Linear Technology Corp $45.31

down -2.37


23/7/2014 02:40 PM  |  NASDAQ : LLTC  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 45.31
Trade Time: Jul 23 02:40 PM Eastern Daylight Time
Change: -2.37 (-4.96 %)
Prev Close: 47.67
Open: 46.63
Bid: 45.30
Ask: 45.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LLTC Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: LLTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LLTC1416H31 16.10 0.00 14.30 85.0 15.80 88.0 0.0 0
32.00 LLTC1416H32 14.60 0.00 13.30 85.0 14.80 88.0 0.0 0
33.00 LLTC1416H33 14.10 0.00 11.90 362.0 13.00 750.0 0.0 0
34.00 LLTC1416H34 13.10 0.00 10.90 364.0 12.00 53.0 0.0 0
35.00 LLTC1416H35 12.10 0.00 9.50 83.0 11.10 351.0 0.0 0
36.00 LLTC1416H36 11.10 0.00 8.80 114.0 9.60 219.0 0.0 0
37.00 LLTC1416H37 10.10 0.00 7.80 114.0 8.70 109.0 0.0 0
38.00 LLTC1416H38 9.30 0.00 7.20 255.0 7.60 559.0 0.0 0
39.00 LLTC1416H39 5.00 -3.30 6.20 342.0 7.40 461.0 5.0 5
40.00 LLTC1416H40 6.40 -0.90 5.20 466.0 5.60 333.0 3.0 79
41.00 LLTC1416H41 4.90 -1.40 4.20 432.0 4.60 446.0 4.0 47
42.00 LLTC1416H42 3.50 -1.90 3.20 509.0 3.60 346.0 7.0 15
43.00 LLTC1416H43 4.60 -0.10 2.35 563.0 2.55 314.0 16.0 831
44.00 LLTC1416H44 1.90 -2.10 1.55 761.0 1.70 43.0 72.0 5,209
45.00 LLTC1416H45 1.20 -1.90 0.90 707.0 1.05 853.0 95.0 540
46.00 LLTC1416H46 0.50 -1.86 0.45 826.0 0.55 790.0 70.0 562
47.00 LLTC1416H47 0.25 -1.30 0.20 941.0 0.30 1003.0 218.0 7,228
48.00 LLTC1416H48 0.15 -0.90 0.05 1332.0 0.15 440.0 377.0 2,240
49.00 LLTC1416H49 0.10 -0.60 0.05 10.0 0.10 865.0 615.0 2,705
50.00 LLTC1416H50 0.05 -0.35 0.05 17.0 0.05 820.0 246.0 15,842
52.50 LLTC1416H52.5 0.03 -0.07 0.05 538.0 0.05 49.0 15.0 3,280
55.00 LLTC1416H55 0.10 0.00 0.05 13.0 0.05 699.0 3.0 497
57.50 LLTC1416H57.5 0.05 0.00 0.05 20.0 0.05 127.0 0.0 0
60.00 LLTC1416H60 0.10 0.05 0.05 16.0 0.05 244.0 16.0 66

Put Options: LLTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 LLTC1416T31 0.05 0.00 0.05 10.0 0.05 634.0 0.0 0
32.00 LLTC1416T32 0.05 0.00 0.05 24.0 0.05 89.0 0.0 0
33.00 LLTC1416T33 0.05 0.00 0.05 50.0 0.05 104.0 0.0 0
34.00 LLTC1416T34 0.15 0.10 0.05 21.0 0.05 633.0 5.0 5
35.00 LLTC1416T35 0.16 0.11 0.05 2.0 0.05 84.0 1.0 10
36.00 LLTC1416T36 0.16 0.11 0.05 20.0 0.05 88.0 1.0 21
37.00 LLTC1416T37 0.05 0.00 0.05 1.0 0.05 108.0 1.0 27
38.00 LLTC1416T38 0.03 0.00 0.05 50.0 0.05 642.0 10.0 28
39.00 LLTC1416T39 0.04 -0.06 0.05 21.0 0.10 680.0 20.0 91
40.00 LLTC1416T40 0.25 0.15 0.05 75.0 0.05 33.0 1.0 143
41.00 LLTC1416T41 0.06 -0.02 0.05 1.0 0.10 1048.0 5.0 407
42.00 LLTC1416T42 0.10 0.05 0.05 1585.0 0.15 950.0 5.0 1,921
43.00 LLTC1416T43 0.20 0.05 0.15 1757.0 0.25 443.0 25.0 176
44.00 LLTC1416T44 0.42 0.16 0.35 91.0 0.45 6.0 14.0 245
45.00 LLTC1416T45 0.75 0.34 0.65 1427.0 0.90 1077.0 257.0 1,566
46.00 LLTC1416T46 1.16 0.51 1.25 1261.0 1.45 536.0 212.0 842
47.00 LLTC1416T47 2.20 1.20 2.00 1021.0 2.25 559.0 42.0 643
48.00 LLTC1416T48 2.16 0.71 2.95 651.0 3.20 537.0 10.0 377
49.00 LLTC1416T49 2.15 0.00 3.40 676.0 4.10 121.0 40.0 130
50.00 LLTC1416T50 4.10 1.30 4.00 668.0 5.00 30.0 50.0 103
52.50 LLTC1416T52.5 4.90 0.00 6.60 613.0 7.60 90.0 0.0 0
55.00 LLTC1416T55 7.30 0.00 9.00 386.0 10.10 80.0 0.0 0
57.50 LLTC1416T57.5 9.80 0.00 10.90 368.0 12.60 48.0 0.0 0
60.00 LLTC1416T60 12.50 0.40 13.40 88.0 15.00 81.0 230.0 239
Trading Center