Linear Technology Corp $45.49

up +0.20


22/8/2014 04:00 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 45.49
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.20 (0.44 %)
Prev Close: 45.29
Open: 45.14
Bid: 45.48
Ask: 45.49
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLTC Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: LLTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LLTC1420I35 8.80 0.00 9.30 859.0 10.70 90.0 0.0 0
36.00 LLTC1420I36 7.70 0.00 7.50 934.0 11.00 740.0 0.0 0
37.00 LLTC1420I37 6.70 0.00 7.10 892.0 8.70 147.0 0.0 0
38.00 LLTC1420I38 6.90 0.00 7.00 731.0 7.70 252.0 0.0 0
39.00 LLTC1420I39 5.90 0.00 6.00 732.0 6.70 259.0 0.0 0
40.00 LLTC1420I40 5.10 0.00 5.00 733.0 5.70 470.0 0.0 0
41.00 LLTC1420I41 4.00 0.00 4.00 735.0 4.70 522.0 0.0 0
42.00 LLTC1420I42 2.83 -0.37 3.10 1192.0 3.80 839.0 8.0 3
43.00 LLTC1420I43 2.70 0.20 2.60 131.0 2.80 739.0 17.0 61
44.00 LLTC1420I44 1.85 0.20 1.75 33.0 1.85 309.0 502.0 2,119
45.00 LLTC1420I45 1.00 0.10 1.00 76.0 1.10 95.0 20.0 582
46.00 LLTC1420I46 0.60 0.15 0.50 706.0 0.60 256.0 20.0 544
47.00 LLTC1420I47 0.20 -0.02 0.20 923.0 0.30 262.0 1.0 1,144
48.00 LLTC1420I48 0.12 -0.01 0.10 20.0 0.15 75.0 14.0 1,585
49.00 LLTC1420I49 0.05 0.00 0.05 20.0 0.10 363.0 1.0 35
50.00 LLTC1420I50 0.10 0.00 0.05 10.0 0.10 806.0 52.0 52
52.50 LLTC1420I52.5 0.22 0.17 0.05 25.0 0.05 224.0 2.0 2
55.00 LLTC1420I55 0.05 0.00 0.05 17.0 0.05 364.0 0.0 0
57.50 LLTC1420I57.5 0.05 0.00 0.00 0.0 0.05 538.0 0.0 0
60.00 LLTC1420I60 0.05 0.00 0.00 0.0 0.05 242.0 0.0 0

Put Options: LLTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LLTC1420U35 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
36.00 LLTC1420U36 0.05 0.00 0.05 10.0 0.05 224.0 0.0 0
37.00 LLTC1420U37 0.05 0.00 0.05 64.0 0.05 505.0 0.0 0
38.00 LLTC1420U38 0.05 0.00 0.05 64.0 0.05 272.0 0.0 0
39.00 LLTC1420U39 0.20 0.10 0.05 64.0 0.10 1076.0 37.0 37
40.00 LLTC1420U40 0.06 -0.04 0.05 89.0 0.10 1076.0 455.0 465
41.00 LLTC1420U41 0.45 0.35 0.05 30.0 0.10 633.0 13.0 90
42.00 LLTC1420U42 0.10 0.05 0.05 630.0 0.15 1072.0 10.0 205
43.00 LLTC1420U43 0.15 0.00 0.10 750.0 0.20 570.0 15.0 162
44.00 LLTC1420U44 0.45 0.15 0.25 632.0 0.35 571.0 40.0 196
45.00 LLTC1420U45 0.55 -0.05 0.50 75.0 0.60 95.0 15.0 271
46.00 LLTC1420U46 1.05 -0.10 1.00 614.0 1.10 102.0 5.0 214
47.00 LLTC1420U47 1.75 -0.10 1.65 621.0 1.85 353.0 30.0 232
48.00 LLTC1420U48 4.54 1.84 2.50 542.0 2.70 127.0 1.0 1
49.00 LLTC1420U49 2.40 -0.90 3.40 436.0 3.70 641.0 2.0 2
50.00 LLTC1420U50 3.10 -1.10 4.30 597.0 4.70 558.0 9.0 9
52.50 LLTC1420U52.5 6.70 0.00 6.80 393.0 7.20 544.0 0.0 0
55.00 LLTC1420U55 8.00 0.00 8.00 638.0 9.70 122.0 0.0 0
57.50 LLTC1420U57.5 10.20 0.00 10.50 45.0 12.20 38.0 0.0 0
60.00 LLTC1420U60 12.70 0.00 13.60 10.0 14.70 133.0 0.0 0
Trading Center