$45.46 -0.43 (-0.93%) Linear Technology Corp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 45.46
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.43 (-0.93%)
Prev Close: 45.89
Open: 46.08
Bid: 45.45
Ask: 45.46
Options:

Call Options: LLTC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LLTC1420I35 9.80 0.00 10.10 588.0 10.60 50.0 0.0 0
36.00 LLTC1420I36 8.80 0.00 9.10 68.0 9.60 60.0 0.0 0
37.00 LLTC1420I37 7.80 0.00 8.10 95.0 8.60 95.0 0.0 0
38.00 LLTC1420I38 7.40 0.00 7.10 95.0 7.60 95.0 0.0 0
39.00 LLTC1420I39 6.40 0.00 6.10 95.0 6.60 95.0 0.0 0
40.00 LLTC1420I40 5.40 0.00 5.10 96.0 5.60 49.0 0.0 0
41.00 LLTC1420I41 4.40 0.00 4.10 96.0 4.60 49.0 0.0 0
42.00 LLTC1420I42 3.50 0.10 3.10 802.0 3.60 60.0 5.0 8
43.00 LLTC1420I43 1.20 -1.20 2.15 1127.0 2.60 322.0 10.0 79
44.00 LLTC1420I44 0.70 -0.70 1.15 1157.0 1.60 598.0 1.0 5,027
45.00 LLTC1420I45 0.55 -0.40 0.20 1065.0 0.60 378.0 17.0 639
46.00 LLTC1420I46 0.05 -0.05 0.05 10.0 0.05 331.0 82.0 624
47.00 LLTC1420I47 0.05 0.00 0.05 19.0 0.15 874.0 324.0 1,072
48.00 LLTC1420I48 0.05 0.00 0.05 1.0 0.15 995.0 5.0 1,607
49.00 LLTC1420I49 0.05 0.00 0.05 20.0 0.05 245.0 1.0 35
50.00 LLTC1420I50 0.15 0.00 0.05 10.0 0.15 694.0 52.0 52
52.50 LLTC1420I52.5 0.22 0.07 0.05 25.0 0.15 757.0 2.0 2
55.00 LLTC1420I55 0.15 0.00 0.05 17.0 0.15 798.0 0.0 0
57.50 LLTC1420I57.5 0.15 0.00 0.00 0.0 0.15 661.0 0.0 0
60.00 LLTC1420I60 0.15 0.00 0.00 0.0 0.15 621.0 0.0 0

Put Options: LLTC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 LLTC1420U35 0.15 0.00 0.00 0.0 0.15 646.0 0.0 0
36.00 LLTC1420U36 0.15 0.00 0.05 10.0 0.15 718.0 0.0 0
37.00 LLTC1420U37 0.15 0.00 0.05 64.0 0.15 1076.0 0.0 0
38.00 LLTC1420U38 0.15 0.00 0.05 64.0 0.15 913.0 0.0 0
39.00 LLTC1420U39 0.20 0.05 0.05 64.0 0.15 1107.0 37.0 37
40.00 LLTC1420U40 0.01 -0.14 0.05 89.0 0.15 1091.0 5.0 470
41.00 LLTC1420U41 0.45 0.35 0.05 30.0 0.15 1053.0 8.0 90
42.00 LLTC1420U42 0.05 0.00 0.05 35.0 0.15 798.0 8.0 191
43.00 LLTC1420U43 0.05 0.00 0.05 20.0 0.05 348.0 30.0 169
44.00 LLTC1420U44 0.10 0.05 0.05 15.0 0.05 231.0 31.0 166
45.00 LLTC1420U45 0.25 0.10 0.10 797.0 0.10 845.0 10.0 215
46.00 LLTC1420U46 0.30 0.11 0.20 1263.0 0.60 248.0 62.0 377
47.00 LLTC1420U47 1.30 0.19 1.10 1234.0 1.85 918.0 4.0 16
48.00 LLTC1420U48 3.33 1.33 1.90 1145.0 2.85 780.0 1.0 1
49.00 LLTC1420U49 2.40 -0.60 2.90 628.0 3.90 559.0 2.0 2
50.00 LLTC1420U50 3.10 -0.90 3.90 64.0 4.90 64.0 9.0 9
52.50 LLTC1420U52.5 6.50 0.00 6.30 64.0 7.40 64.0 0.0 0
55.00 LLTC1420U55 7.60 0.00 7.60 610.0 11.00 330.0 0.0 0
57.50 LLTC1420U57.5 10.10 0.00 10.10 300.0 13.60 300.0 0.0 0
60.00 LLTC1420U60 13.90 0.00 13.70 588.0 14.90 240.0 0.0 0