Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Linear Technology Corp (LLTC)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLTC 150821C00027000 C 08/21/15 27.0 12.80 14.00
LLTC 150821C00028000 C 08/21/15 28.0 11.80 13.00
LLTC 150821C00029000 C 08/21/15 29.0 10.80 12.00
LLTC 150821C00030000 C 08/21/15 30.0 9.90 11.00
LLTC 150821C00031000 C 08/21/15 31.0 8.90 10.00
LLTC 150821C00032000 C 08/21/15 32.0 7.90 9.00
LLTC 150821C00033000 C 08/21/15 33.0 6.90 8.00
LLTC 150821C00034000 C 08/21/15 34.0 6.00 7.00
LLTC 150821C00035000 C 08/21/15 35.0 5.00 6.10
LLTC 150821C00036000 C 08/21/15 36.0 4.00 5.10
LLTC 150821C00037000 C 08/21/15 37.0 3.10 4.10
LLTC 150821C00038000 C 08/21/15 38.0 2.30 3.20
LLTC 150821C00039000 C 08/21/15 39.0 1.60 2.45
LLTC 150821C00040000 C 08/21/15 40.0 1.35 1.55
LLTC 150821C00041000 C 08/21/15 41.0 0.85 1.00
LLTC 150821C00042000 C 08/21/15 42.0 0.45 0.65
LLTC 150821C00043000 C 08/21/15 43.0 0.35 0.40
LLTC 150821C00044000 C 08/21/15 44.0 0.20 0.30
LLTC 150821C00045000 C 08/21/15 45.0 0.10 0.20
LLTC 150821C00046000 C 08/21/15 46.0 0.05 0.30
LLTC 150821C00047000 C 08/21/15 47.0 0.05 0.15
LLTC 150821C00048000 C 08/21/15 48.0 0.00 0.20
LLTC 150821C00049000 C 08/21/15 49.0 0.00 0.20
LLTC 150821C00050000 C 08/21/15 50.0 0.00 0.20
LLTC 150821C00052500 C 08/21/15 52.5 0.00 0.10
LLTC 150821C00055000 C 08/21/15 55.0 0.00 0.10
LLTC 150821C00057500 C 08/21/15 57.5 0.00 0.20
LLTC 150821C00060000 C 08/21/15 60.0 0.00 0.20
LLTC 150821C00065000 C 08/21/15 65.0 0.00 0.20
LLTC 150821P00027000 P 08/21/15 27.0 0.00 0.20
LLTC 150821P00028000 P 08/21/15 28.0 0.00 0.20
LLTC 150821P00029000 P 08/21/15 29.0 0.00 0.20
LLTC 150821P00030000 P 08/21/15 30.0 0.00 0.20
LLTC 150821P00031000 P 08/21/15 31.0 0.00 0.20
LLTC 150821P00032000 P 08/21/15 32.0 0.00 0.20
LLTC 150821P00033000 P 08/21/15 33.0 0.00 0.20
LLTC 150821P00034000 P 08/21/15 34.0 0.00 0.25
LLTC 150821P00035000 P 08/21/15 35.0 0.00 0.30
LLTC 150821P00036000 P 08/21/15 36.0 0.05 0.40
LLTC 150821P00037000 P 08/21/15 37.0 0.15 0.45
LLTC 150821P00038000 P 08/21/15 38.0 0.30 0.40
LLTC 150821P00039000 P 08/21/15 39.0 0.55 0.65
LLTC 150821P00040000 P 08/21/15 40.0 0.95 1.05
LLTC 150821P00041000 P 08/21/15 41.0 1.35 1.55
LLTC 150821P00042000 P 08/21/15 42.0 2.05 2.20
LLTC 150821P00043000 P 08/21/15 43.0 2.90 3.10
LLTC 150821P00044000 P 08/21/15 44.0 3.70 4.10
LLTC 150821P00045000 P 08/21/15 45.0 4.50 5.20
LLTC 150821P00046000 P 08/21/15 46.0 5.40 6.20
LLTC 150821P00047000 P 08/21/15 47.0 6.40 7.10
LLTC 150821P00048000 P 08/21/15 48.0 7.30 7.80
LLTC 150821P00049000 P 08/21/15 49.0 8.30 8.80
LLTC 150821P00050000 P 08/21/15 50.0 9.30 9.80
LLTC 150821P00052500 P 08/21/15 52.5 11.80 12.30
LLTC 150821P00055000 P 08/21/15 55.0 14.00 14.90
LLTC 150821P00057500 P 08/21/15 57.5 16.80 17.40
LLTC 150821P00060000 P 08/21/15 60.0 19.00 19.80
LLTC 150821P00065000 P 08/21/15 65.0 23.80 24.80
LLTC 150918C00030000 C 09/18/15 30.0 10.60 10.80
LLTC 150918C00034000 C 09/18/15 34.0 6.60 6.90
LLTC 150918C00035000 C 09/18/15 35.0 5.70 5.90
LLTC 150918C00036000 C 09/18/15 36.0 4.70 5.00
LLTC 150918C00037000 C 09/18/15 37.0 3.80 4.10
LLTC 150918C00038000 C 09/18/15 38.0 3.00 3.30
LLTC 150918C00039000 C 09/18/15 39.0 2.35 2.55
LLTC 150918C00040000 C 09/18/15 40.0 1.80 2.00
LLTC 150918C00041000 C 09/18/15 41.0 1.30 1.50
LLTC 150918C00042000 C 09/18/15 42.0 0.95 1.10
LLTC 150918C00043000 C 09/18/15 43.0 0.65 0.80
LLTC 150918C00044000 C 09/18/15 44.0 0.45 0.60
LLTC 150918C00045000 C 09/18/15 45.0 0.30 0.45
LLTC 150918C00046000 C 09/18/15 46.0 0.20 0.35
LLTC 150918C00047000 C 09/18/15 47.0 0.15 0.25
LLTC 150918C00048000 C 09/18/15 48.0 0.10 0.20
LLTC 150918C00049000 C 09/18/15 49.0 0.05 0.20
LLTC 150918C00050000 C 09/18/15 50.0 0.05 0.15
LLTC 150918C00052500 C 09/18/15 52.5 0.00 0.10
LLTC 150918C00055000 C 09/18/15 55.0 0.00 0.10
LLTC 150918P00030000 P 09/18/15 30.0 0.00 0.15
LLTC 150918P00034000 P 09/18/15 34.0 0.15 0.25
LLTC 150918P00035000 P 09/18/15 35.0 0.20 0.35
LLTC 150918P00036000 P 09/18/15 36.0 0.30 0.45
LLTC 150918P00037000 P 09/18/15 37.0 0.45 0.60
LLTC 150918P00038000 P 09/18/15 38.0 0.65 0.80
LLTC 150918P00039000 P 09/18/15 39.0 0.95 1.15
LLTC 150918P00040000 P 09/18/15 40.0 1.35 1.55
LLTC 150918P00041000 P 09/18/15 41.0 1.85 2.10
LLTC 150918P00042000 P 09/18/15 42.0 2.45 2.70
LLTC 150918P00043000 P 09/18/15 43.0 3.20 3.40
LLTC 150918P00044000 P 09/18/15 44.0 4.00 4.30
LLTC 150918P00045000 P 09/18/15 45.0 4.80 5.10
LLTC 150918P00046000 P 09/18/15 46.0 5.70 6.00
LLTC 150918P00047000 P 09/18/15 47.0 6.70 7.00
LLTC 150918P00048000 P 09/18/15 48.0 7.60 7.90
LLTC 150918P00049000 P 09/18/15 49.0 8.60 8.90
LLTC 150918P00050000 P 09/18/15 50.0 9.60 11.60
LLTC 150918P00052500 P 09/18/15 52.5 12.00 12.30
LLTC 150918P00055000 P 09/18/15 55.0 14.50 14.80
LLTC 151120C00028000 C 11/20/15 28.0 12.60 12.80
LLTC 151120C00029000 C 11/20/15 29.0 11.60 11.80
LLTC 151120C00030000 C 11/20/15 30.0 10.60 10.90
LLTC 151120C00031000 C 11/20/15 31.0 9.70 9.90
LLTC 151120C00032000 C 11/20/15 32.0 8.70 9.00
LLTC 151120C00033000 C 11/20/15 33.0 7.70 8.10
LLTC 151120C00034000 C 11/20/15 34.0 6.80 7.20
LLTC 151120C00035000 C 11/20/15 35.0 5.90 6.30
LLTC 151120C00036000 C 11/20/15 36.0 5.10 5.50
LLTC 151120C00037000 C 11/20/15 37.0 4.40 4.70
LLTC 151120C00038000 C 11/20/15 38.0 3.70 4.00
LLTC 151120C00039000 C 11/20/15 39.0 3.00 3.40
LLTC 151120C00040000 C 11/20/15 40.0 2.45 2.80
LLTC 151120C00041000 C 11/20/15 41.0 2.00 2.25
LLTC 151120C00042000 C 11/20/15 42.0 1.60 1.85
LLTC 151120C00043000 C 11/20/15 43.0 1.20 1.45
LLTC 151120C00044000 C 11/20/15 44.0 0.95 1.15
LLTC 151120C00045000 C 11/20/15 45.0 0.75 0.90
LLTC 151120C00046000 C 11/20/15 46.0 0.55 0.70
LLTC 151120C00047000 C 11/20/15 47.0 0.40 0.55
LLTC 151120C00048000 C 11/20/15 48.0 0.30 0.45
LLTC 151120C00049000 C 11/20/15 49.0 0.20 0.40
LLTC 151120C00050000 C 11/20/15 50.0 0.15 0.30
LLTC 151120C00052500 C 11/20/15 52.5 0.05 0.20
LLTC 151120C00055000 C 11/20/15 55.0 0.05 0.15
LLTC 151120C00057500 C 11/20/15 57.5 0.00 0.10
LLTC 151120C00060000 C 11/20/15 60.0 0.00 0.10
LLTC 151120C00065000 C 11/20/15 65.0 0.00 0.10
LLTC 151120C00070000 C 11/20/15 70.0 0.00 0.10
LLTC 151120P00028000 P 11/20/15 28.0 0.10 0.20
LLTC 151120P00029000 P 11/20/15 29.0 0.10 0.25
LLTC 151120P00030000 P 11/20/15 30.0 0.15 0.30
LLTC 151120P00031000 P 11/20/15 31.0 0.20 0.35
LLTC 151120P00032000 P 11/20/15 32.0 0.30 0.45
LLTC 151120P00033000 P 11/20/15 33.0 0.40 0.55
LLTC 151120P00034000 P 11/20/15 34.0 0.55 0.70
LLTC 151120P00035000 P 11/20/15 35.0 0.70 0.80
LLTC 151120P00036000 P 11/20/15 36.0 0.90 1.00
LLTC 151120P00037000 P 11/20/15 37.0 1.15 1.30
LLTC 151120P00038000 P 11/20/15 38.0 1.40 1.60
LLTC 151120P00039000 P 11/20/15 39.0 1.80 2.00
LLTC 151120P00040000 P 11/20/15 40.0 2.20 2.45
LLTC 151120P00041000 P 11/20/15 41.0 2.75 3.00
LLTC 151120P00042000 P 11/20/15 42.0 3.30 3.60
LLTC 151120P00043000 P 11/20/15 43.0 4.00 4.30
LLTC 151120P00044000 P 11/20/15 44.0 4.70 5.00
LLTC 151120P00045000 P 11/20/15 45.0 5.40 5.80
LLTC 151120P00046000 P 11/20/15 46.0 6.30 6.60
LLTC 151120P00047000 P 11/20/15 47.0 7.10 7.50
LLTC 151120P00048000 P 11/20/15 48.0 8.00 8.40
LLTC 151120P00049000 P 11/20/15 49.0 8.90 9.30
LLTC 151120P00050000 P 11/20/15 50.0 9.90 10.30
LLTC 151120P00052500 P 11/20/15 52.5 12.30 14.00
LLTC 151120P00055000 P 11/20/15 55.0 14.70 17.20
LLTC 151120P00057500 P 11/20/15 57.5 17.20 18.90
LLTC 151120P00060000 P 11/20/15 60.0 19.70 21.40
LLTC 151120P00065000 P 11/20/15 65.0 24.70 27.10
LLTC 151120P00070000 P 11/20/15 70.0 29.70 30.00
LLTC 160115C00020000 C 01/15/16 20.0 19.80 21.30
LLTC 160115C00023000 C 01/15/16 23.0 15.40 19.60
LLTC 160115C00024000 C 01/15/16 24.0 15.80 17.00
LLTC 160115C00025000 C 01/15/16 25.0 14.80 16.30
LLTC 160115C00026000 C 01/15/16 26.0 13.80 15.00
LLTC 160115C00027000 C 01/15/16 27.0 12.80 14.40
LLTC 160115C00028000 C 01/15/16 28.0 11.80 13.40
LLTC 160115C00029000 C 01/15/16 29.0 11.60 12.30
LLTC 160115C00030000 C 01/15/16 30.0 10.60 11.30
LLTC 160115C00031000 C 01/15/16 31.0 9.70 10.10
LLTC 160115C00032000 C 01/15/16 32.0 8.80 9.40
LLTC 160115C00033000 C 01/15/16 33.0 7.70 8.60
LLTC 160115C00034000 C 01/15/16 34.0 6.50 7.40
LLTC 160115C00035000 C 01/15/16 35.0 6.10 6.60
LLTC 160115C00036000 C 01/15/16 36.0 5.30 5.80
LLTC 160115C00037000 C 01/15/16 37.0 4.60 5.10
LLTC 160115C00038000 C 01/15/16 38.0 3.90 4.70
LLTC 160115C00039000 C 01/15/16 39.0 3.40 3.80
LLTC 160115C00040000 C 01/15/16 40.0 2.85 3.40
LLTC 160115C00041000 C 01/15/16 41.0 2.40 2.70
LLTC 160115C00042000 C 01/15/16 42.0 1.95 2.20
LLTC 160115C00043000 C 01/15/16 43.0 1.55 1.85
LLTC 160115C00044000 C 01/15/16 44.0 1.25 1.50
LLTC 160115C00045000 C 01/15/16 45.0 1.00 1.25
LLTC 160115C00046000 C 01/15/16 46.0 0.75 1.00
LLTC 160115C00047000 C 01/15/16 47.0 0.50 0.85
LLTC 160115C00048000 C 01/15/16 48.0 0.30 0.70
LLTC 160115C00049000 C 01/15/16 49.0 0.20 0.70
LLTC 160115C00050000 C 01/15/16 50.0 0.35 0.55
LLTC 160115C00052500 C 01/15/16 52.5 0.00 0.40
LLTC 160115C00055000 C 01/15/16 55.0 0.00 0.35
LLTC 160115C00057500 C 01/15/16 57.5 0.00 0.30
LLTC 160115C00060000 C 01/15/16 60.0 0.00 0.50
LLTC 160115C00065000 C 01/15/16 65.0 0.00 0.50
LLTC 160115C00070000 C 01/15/16 70.0 0.00 0.50
LLTC 160115P00020000 P 01/15/16 20.0 0.00 0.50
LLTC 160115P00023000 P 01/15/16 23.0 0.00 0.50
LLTC 160115P00024000 P 01/15/16 24.0 0.00 0.50
LLTC 160115P00025000 P 01/15/16 25.0 0.05 0.40
LLTC 160115P00026000 P 01/15/16 26.0 0.05 0.45
LLTC 160115P00027000 P 01/15/16 27.0 0.10 0.50
LLTC 160115P00028000 P 01/15/16 28.0 0.10 0.50
LLTC 160115P00029000 P 01/15/16 29.0 0.20 0.50
LLTC 160115P00030000 P 01/15/16 30.0 0.15 0.65
LLTC 160115P00031000 P 01/15/16 31.0 0.40 0.75
LLTC 160115P00032000 P 01/15/16 32.0 0.50 0.85
LLTC 160115P00033000 P 01/15/16 33.0 0.50 1.00
LLTC 160115P00034000 P 01/15/16 34.0 0.70 1.15
LLTC 160115P00035000 P 01/15/16 35.0 1.00 1.20
LLTC 160115P00036000 P 01/15/16 36.0 1.20 1.50
LLTC 160115P00037000 P 01/15/16 37.0 1.50 1.80
LLTC 160115P00038000 P 01/15/16 38.0 1.80 2.15
LLTC 160115P00039000 P 01/15/16 39.0 2.20 2.60
LLTC 160115P00040000 P 01/15/16 40.0 2.60 3.10
LLTC 160115P00041000 P 01/15/16 41.0 3.10 3.60
LLTC 160115P00042000 P 01/15/16 42.0 3.70 4.30
LLTC 160115P00043000 P 01/15/16 43.0 4.30 4.90
LLTC 160115P00044000 P 01/15/16 44.0 4.90 5.80
LLTC 160115P00045000 P 01/15/16 45.0 5.70 6.40
LLTC 160115P00046000 P 01/15/16 46.0 6.50 7.40
LLTC 160115P00047000 P 01/15/16 47.0 7.30 8.20
LLTC 160115P00048000 P 01/15/16 48.0 8.10 9.10
LLTC 160115P00049000 P 01/15/16 49.0 9.00 10.30
LLTC 160115P00050000 P 01/15/16 50.0 9.90 11.10
LLTC 160115P00052500 P 01/15/16 52.5 12.30 12.80
LLTC 160115P00055000 P 01/15/16 55.0 14.80 15.30
LLTC 160115P00057500 P 01/15/16 57.5 17.00 17.90
LLTC 160115P00060000 P 01/15/16 60.0 19.50 20.50
LLTC 160115P00065000 P 01/15/16 65.0 24.50 25.50
LLTC 160115P00070000 P 01/15/16 70.0 29.00 30.90
LLTC 160219C00024000 C 02/19/16 24.0 16.20 18.40
LLTC 160219C00025000 C 02/19/16 25.0 15.30 17.80
LLTC 160219C00026000 C 02/19/16 26.0 14.60 14.80
LLTC 160219C00027000 C 02/19/16 27.0 13.60 14.30
LLTC 160219C00028000 C 02/19/16 28.0 12.60 12.90
LLTC 160219C00029000 C 02/19/16 29.0 11.70 12.00
LLTC 160219C00030000 C 02/19/16 30.0 10.70 11.00
LLTC 160219C00031000 C 02/19/16 31.0 9.70 10.10
LLTC 160219C00032000 C 02/19/16 32.0 8.80 9.20
LLTC 160219C00033000 C 02/19/16 33.0 7.90 8.40
LLTC 160219C00034000 C 02/19/16 34.0 7.10 7.60
LLTC 160219C00035000 C 02/19/16 35.0 6.30 6.80
LLTC 160219C00036000 C 02/19/16 36.0 5.60 6.00
LLTC 160219C00037000 C 02/19/16 37.0 4.90 5.30
LLTC 160219C00038000 C 02/19/16 38.0 4.30 4.60
LLTC 160219C00039000 C 02/19/16 39.0 3.70 4.00
LLTC 160219C00040000 C 02/19/16 40.0 3.10 3.50
LLTC 160219C00041000 C 02/19/16 41.0 2.70 3.00
LLTC 160219C00042000 C 02/19/16 42.0 2.25 2.55
LLTC 160219C00043000 C 02/19/16 43.0 1.85 2.15
LLTC 160219C00044000 C 02/19/16 44.0 1.50 1.80
LLTC 160219C00045000 C 02/19/16 45.0 1.20 1.50
LLTC 160219C00046000 C 02/19/16 46.0 0.95 1.25
LLTC 160219C00047000 C 02/19/16 47.0 0.75 1.00
LLTC 160219C00048000 C 02/19/16 48.0 0.60 0.85
LLTC 160219C00049000 C 02/19/16 49.0 0.45 0.70
LLTC 160219C00050000 C 02/19/16 50.0 0.35 0.60
LLTC 160219C00052500 C 02/19/16 52.5 0.15 0.60
LLTC 160219C00055000 C 02/19/16 55.0 0.10 0.25
LLTC 160219C00060000 C 02/19/16 60.0 0.00 0.10
LLTC 160219C00065000 C 02/19/16 65.0 0.00 0.10
LLTC 160219P00024000 P 02/19/16 24.0 0.10 0.25
LLTC 160219P00025000 P 02/19/16 25.0 0.10 0.25
LLTC 160219P00026000 P 02/19/16 26.0 0.15 0.30
LLTC 160219P00027000 P 02/19/16 27.0 0.20 0.35
LLTC 160219P00028000 P 02/19/16 28.0 0.25 0.45
LLTC 160219P00029000 P 02/19/16 29.0 0.35 0.50
LLTC 160219P00030000 P 02/19/16 30.0 0.45 0.65
LLTC 160219P00031000 P 02/19/16 31.0 0.55 0.75
LLTC 160219P00032000 P 02/19/16 32.0 0.70 0.90
LLTC 160219P00033000 P 02/19/16 33.0 0.90 1.05
LLTC 160219P00034000 P 02/19/16 34.0 1.10 1.25
LLTC 160219P00035000 P 02/19/16 35.0 1.30 1.50
LLTC 160219P00036000 P 02/19/16 36.0 1.60 1.75
LLTC 160219P00037000 P 02/19/16 37.0 1.90 2.10
LLTC 160219P00038000 P 02/19/16 38.0 2.25 2.45
LLTC 160219P00039000 P 02/19/16 39.0 2.65 2.90
LLTC 160219P00040000 P 02/19/16 40.0 3.10 3.40
LLTC 160219P00041000 P 02/19/16 41.0 3.60 3.90
LLTC 160219P00042000 P 02/19/16 42.0 4.20 4.50
LLTC 160219P00043000 P 02/19/16 43.0 4.80 5.10
LLTC 160219P00044000 P 02/19/16 44.0 5.40 5.80
LLTC 160219P00045000 P 02/19/16 45.0 6.10 6.60
LLTC 160219P00046000 P 02/19/16 46.0 6.90 7.30
LLTC 160219P00047000 P 02/19/16 47.0 7.70 8.10
LLTC 160219P00048000 P 02/19/16 48.0 8.50 9.00
LLTC 160219P00049000 P 02/19/16 49.0 9.40 9.80
LLTC 160219P00050000 P 02/19/16 50.0 10.20 10.70
LLTC 160219P00052500 P 02/19/16 52.5 12.50 13.00
LLTC 160219P00055000 P 02/19/16 55.0 15.00 15.40
LLTC 160219P00060000 P 02/19/16 60.0 19.80 22.40
LLTC 160219P00065000 P 02/19/16 65.0 24.80 26.10
LLTC 170120C00020000 C 01/20/17 20.0 18.50 22.90
LLTC 170120C00023000 C 01/20/17 23.0 17.50 18.20
LLTC 170120C00025000 C 01/20/17 25.0 15.50 16.20
LLTC 170120C00028000 C 01/20/17 28.0 12.60 13.30
LLTC 170120C00030000 C 01/20/17 30.0 11.00 11.70
LLTC 170120C00033000 C 01/20/17 33.0 8.60 9.30
LLTC 170120C00035000 C 01/20/17 35.0 7.30 7.90
LLTC 170120C00037000 C 01/20/17 37.0 6.00 6.80
LLTC 170120C00040000 C 01/20/17 40.0 4.50 5.20
LLTC 170120C00042000 C 01/20/17 42.0 3.50 4.40
LLTC 170120C00045000 C 01/20/17 45.0 2.40 3.30
LLTC 170120C00047000 C 01/20/17 47.0 1.85 2.80
LLTC 170120C00050000 C 01/20/17 50.0 1.15 2.10
LLTC 170120C00052500 C 01/20/17 52.5 0.75 1.60
LLTC 170120C00055000 C 01/20/17 55.0 0.50 1.25
LLTC 170120C00057500 C 01/20/17 57.5 0.30 0.95
LLTC 170120C00060000 C 01/20/17 60.0 0.15 0.75
LLTC 170120C00065000 C 01/20/17 65.0 0.05 0.45
LLTC 170120C00070000 C 01/20/17 70.0 0.00 0.30
LLTC 170120P00020000 P 01/20/17 20.0 0.15 0.60
LLTC 170120P00023000 P 01/20/17 23.0 0.35 0.90
LLTC 170120P00025000 P 01/20/17 25.0 0.55 1.15
LLTC 170120P00028000 P 01/20/17 28.0 1.00 1.65
LLTC 170120P00030000 P 01/20/17 30.0 1.40 2.10
LLTC 170120P00033000 P 01/20/17 33.0 2.20 2.95
LLTC 170120P00035000 P 01/20/17 35.0 2.85 3.60
LLTC 170120P00037000 P 01/20/17 37.0 3.70 4.50
LLTC 170120P00040000 P 01/20/17 40.0 5.20 5.90
LLTC 170120P00042000 P 01/20/17 42.0 6.30 7.00
LLTC 170120P00045000 P 01/20/17 45.0 8.10 9.00
LLTC 170120P00047000 P 01/20/17 47.0 9.50 10.40
LLTC 170120P00050000 P 01/20/17 50.0 11.80 12.80
LLTC 170120P00052500 P 01/20/17 52.5 13.90 14.80
LLTC 170120P00055000 P 01/20/17 55.0 16.00 18.40
LLTC 170120P00057500 P 01/20/17 57.5 18.30 19.80
LLTC 170120P00060000 P 01/20/17 60.0 20.60 22.90
LLTC 170120P00065000 P 01/20/17 65.0 24.10 27.80
LLTC 170120P00070000 P 01/20/17 70.0 28.50 32.60

OPRA data is delayed 15 minutes.