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 (2016-04-29)Premium Content

L Brands Inc (LB)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LB 160617C00042500 C 06/17/16 42.5 24.10 26.70
LB 160617C00045000 C 06/17/16 45.0 21.20 24.60
LB 160617C00050000 C 06/17/16 50.0 16.10 19.60
LB 160617C00055000 C 06/17/16 55.0 11.90 13.80
LB 160617C00057500 C 06/17/16 57.5 9.00 12.50
LB 160617C00060000 C 06/17/16 60.0 7.00 9.00
LB 160617C00062500 C 06/17/16 62.5 5.90 6.30
LB 160617C00065000 C 06/17/16 65.0 3.40 3.80
LB 160617C00067500 C 06/17/16 67.5 1.70 1.90
LB 160617C00070000 C 06/17/16 70.0 0.55 0.70
LB 160617C00072500 C 06/17/16 72.5 0.15 0.20
LB 160617C00075000 C 06/17/16 75.0 0.00 0.10
LB 160617C00077500 C 06/17/16 77.5 0.00 0.05
LB 160617C00080000 C 06/17/16 80.0 0.00 0.05
LB 160617C00082500 C 06/17/16 82.5 0.00 0.10
LB 160617C00085000 C 06/17/16 85.0 0.00 0.05
LB 160617C00087500 C 06/17/16 87.5 0.00 0.10
LB 160617C00090000 C 06/17/16 90.0 0.00 0.10
LB 160617C00095000 C 06/17/16 95.0 0.00 0.05
LB 160617C00100000 C 06/17/16 100.0 0.00 0.05
LB 160617C00105000 C 06/17/16 105.0 0.00 0.05
LB 160617C00110000 C 06/17/16 110.0 0.00 0.05
LB 160617C00115000 C 06/17/16 115.0 0.00 0.05
LB 160617C00120000 C 06/17/16 120.0 0.00 0.05
LB 160617P00042500 P 06/17/16 42.5 0.00 0.10
LB 160617P00045000 P 06/17/16 45.0 0.00 0.10
LB 160617P00050000 P 06/17/16 50.0 0.00 0.10
LB 160617P00055000 P 06/17/16 55.0 0.00 0.10
LB 160617P00057500 P 06/17/16 57.5 0.00 0.10
LB 160617P00060000 P 06/17/16 60.0 0.10 0.15
LB 160617P00062500 P 06/17/16 62.5 0.20 0.25
LB 160617P00065000 P 06/17/16 65.0 0.55 0.60
LB 160617P00067500 P 06/17/16 67.5 1.15 1.35
LB 160617P00070000 P 06/17/16 70.0 2.50 2.70
LB 160617P00072500 P 06/17/16 72.5 4.50 5.20
LB 160617P00075000 P 06/17/16 75.0 6.80 7.70
LB 160617P00077500 P 06/17/16 77.5 9.20 10.20
LB 160617P00080000 P 06/17/16 80.0 11.50 12.70
LB 160617P00082500 P 06/17/16 82.5 14.20 15.20
LB 160617P00085000 P 06/17/16 85.0 16.00 17.70
LB 160617P00087500 P 06/17/16 87.5 18.50 20.20
LB 160617P00090000 P 06/17/16 90.0 21.40 22.70
LB 160617P00095000 P 06/17/16 95.0 26.00 27.70
LB 160617P00100000 P 06/17/16 100.0 31.00 32.70
LB 160617P00105000 P 06/17/16 105.0 36.00 37.70
LB 160617P00110000 P 06/17/16 110.0 41.00 42.70
LB 160617P00115000 P 06/17/16 115.0 46.00 47.70
LB 160617P00120000 P 06/17/16 120.0 51.00 52.70
LB 160715C00030000 C 07/15/16 30.0 36.10 39.60
LB 160715C00032500 C 07/15/16 32.5 33.70 37.10
LB 160715C00035000 C 07/15/16 35.0 31.20 34.60
LB 160715C00037500 C 07/15/16 37.5 28.70 32.20
LB 160715C00040000 C 07/15/16 40.0 26.20 29.60
LB 160715C00042500 C 07/15/16 42.5 23.70 27.10
LB 160715C00045000 C 07/15/16 45.0 21.20 24.60
LB 160715C00047500 C 07/15/16 47.5 18.90 21.30
LB 160715C00050000 C 07/15/16 50.0 16.40 19.10
LB 160715C00055000 C 07/15/16 55.0 11.20 14.70
LB 160715C00057500 C 07/15/16 57.5 8.90 12.20
LB 160715C00060000 C 07/15/16 60.0 7.00 9.00
LB 160715C00062500 C 07/15/16 62.5 5.30 6.40
LB 160715C00065000 C 07/15/16 65.0 4.10 4.50
LB 160715C00067500 C 07/15/16 67.5 2.60 2.80
LB 160715C00070000 C 07/15/16 70.0 1.40 1.50
LB 160715C00072500 C 07/15/16 72.5 0.60 0.75
LB 160715C00075000 C 07/15/16 75.0 0.20 0.30
LB 160715C00080000 C 07/15/16 80.0 0.00 0.10
LB 160715C00085000 C 07/15/16 85.0 0.00 0.10
LB 160715C00090000 C 07/15/16 90.0 0.00 0.10
LB 160715P00030000 P 07/15/16 30.0 0.00 0.10
LB 160715P00032500 P 07/15/16 32.5 0.00 0.10
LB 160715P00035000 P 07/15/16 35.0 0.00 0.10
LB 160715P00037500 P 07/15/16 37.5 0.00 0.10
LB 160715P00040000 P 07/15/16 40.0 0.00 0.10
LB 160715P00042500 P 07/15/16 42.5 0.00 0.10
LB 160715P00045000 P 07/15/16 45.0 0.00 0.10
LB 160715P00047500 P 07/15/16 47.5 0.00 0.10
LB 160715P00050000 P 07/15/16 50.0 0.00 0.10
LB 160715P00055000 P 07/15/16 55.0 0.05 0.20
LB 160715P00057500 P 07/15/16 57.5 0.20 0.30
LB 160715P00060000 P 07/15/16 60.0 0.40 0.50
LB 160715P00062500 P 07/15/16 62.5 0.70 0.80
LB 160715P00065000 P 07/15/16 65.0 1.20 1.35
LB 160715P00067500 P 07/15/16 67.5 2.05 2.20
LB 160715P00070000 P 07/15/16 70.0 3.30 3.50
LB 160715P00072500 P 07/15/16 72.5 5.00 5.40
LB 160715P00075000 P 07/15/16 75.0 7.00 7.70
LB 160715P00080000 P 07/15/16 80.0 11.60 12.80
LB 160715P00085000 P 07/15/16 85.0 16.30 17.90
LB 160715P00090000 P 07/15/16 90.0 21.80 22.90
LB 160819C00043000 C 08/19/16 43.0 23.90 25.90
LB 160819C00045500 C 08/19/16 45.5 20.80 23.30
LB 160819C00048000 C 08/19/16 48.0 18.10 21.10
LB 160819C00050000 C 08/19/16 50.0 16.10 19.10
LB 160819C00053000 C 08/19/16 53.0 13.10 16.10
LB 160819C00055000 C 08/19/16 55.0 12.00 14.10
LB 160819C00058000 C 08/19/16 58.0 9.30 11.00
LB 160819C00060000 C 08/19/16 60.0 8.30 9.20
LB 160819C00063000 C 08/19/16 63.0 6.40 6.80
LB 160819C00065000 C 08/19/16 65.0 5.10 5.30
LB 160819C00068000 C 08/19/16 68.0 3.30 3.50
LB 160819C00070500 C 08/19/16 70.5 2.10 2.25
LB 160819C00073000 C 08/19/16 73.0 1.30 1.40
LB 160819C00075500 C 08/19/16 75.5 0.70 0.80
LB 160819C00078000 C 08/19/16 78.0 0.35 0.45
LB 160819C00080500 C 08/19/16 80.5 0.15 0.25
LB 160819C00083000 C 08/19/16 83.0 0.05 0.15
LB 160819C00085500 C 08/19/16 85.5 0.00 0.10
LB 160819C00088000 C 08/19/16 88.0 0.00 0.10
LB 160819C00090500 C 08/19/16 90.5 0.00 0.05
LB 160819C00093000 C 08/19/16 93.0 0.00 0.05
LB 160819C00095500 C 08/19/16 95.5 0.00 0.05
LB 160819C00098000 C 08/19/16 98.0 0.00 0.05
LB 160819C00100000 C 08/19/16 100.0 0.00 0.05
LB 160819C00103000 C 08/19/16 103.0 0.00 0.05
LB 160819C00105000 C 08/19/16 105.0 0.00 0.05
LB 160819C00108000 C 08/19/16 108.0 0.00 0.05
LB 160819C00110000 C 08/19/16 110.0 0.00 0.05
LB 160819C00113000 C 08/19/16 113.0 0.00 0.05
LB 160819C00115000 C 08/19/16 115.0 0.00 0.05
LB 160819C00118000 C 08/19/16 118.0 0.00 0.05
LB 160819C00123000 C 08/19/16 123.0 0.00 0.05
LB 160819C00128000 C 08/19/16 128.0 0.00 0.05
LB 160819C00133000 C 08/19/16 133.0 0.00 0.05
LB 160819C00138000 C 08/19/16 138.0 0.00 0.05
LB 160819C00143000 C 08/19/16 143.0 0.00 0.05
LB 160819P00043000 P 08/19/16 43.0 0.00 0.10
LB 160819P00045500 P 08/19/16 45.5 0.05 0.15
LB 160819P00048000 P 08/19/16 48.0 0.10 0.20
LB 160819P00050000 P 08/19/16 50.0 0.15 0.20
LB 160819P00053000 P 08/19/16 53.0 0.25 0.40
LB 160819P00055000 P 08/19/16 55.0 0.45 0.50
LB 160819P00058000 P 08/19/16 58.0 0.70 0.85
LB 160819P00060000 P 08/19/16 60.0 1.00 1.15
LB 160819P00063000 P 08/19/16 63.0 1.70 1.80
LB 160819P00065000 P 08/19/16 65.0 2.35 2.40
LB 160819P00068000 P 08/19/16 68.0 3.50 3.70
LB 160819P00070500 P 08/19/16 70.5 4.80 5.10
LB 160819P00073000 P 08/19/16 73.0 6.50 6.70
LB 160819P00075500 P 08/19/16 75.5 8.30 9.20
LB 160819P00078000 P 08/19/16 78.0 10.30 12.20
LB 160819P00080500 P 08/19/16 80.5 12.60 14.10
LB 160819P00083000 P 08/19/16 83.0 15.10 16.60
LB 160819P00085500 P 08/19/16 85.5 17.30 19.20
LB 160819P00088000 P 08/19/16 88.0 19.80 21.70
LB 160819P00090500 P 08/19/16 90.5 22.30 24.20
LB 160819P00093000 P 08/19/16 93.0 24.50 26.70
LB 160819P00095500 P 08/19/16 95.5 27.00 29.30
LB 160819P00098000 P 08/19/16 98.0 29.40 31.70
LB 160819P00100000 P 08/19/16 100.0 31.50 33.70
LB 160819P00103000 P 08/19/16 103.0 34.30 37.40
LB 160819P00105000 P 08/19/16 105.0 36.50 38.70
LB 160819P00108000 P 08/19/16 108.0 39.50 41.70
LB 160819P00110000 P 08/19/16 110.0 41.30 44.40
LB 160819P00113000 P 08/19/16 113.0 44.50 47.10
LB 160819P00115000 P 08/19/16 115.0 46.50 48.70
LB 160819P00118000 P 08/19/16 118.0 49.40 51.70
LB 160819P00123000 P 08/19/16 123.0 54.50 56.70
LB 160819P00128000 P 08/19/16 128.0 59.50 61.70
LB 160819P00133000 P 08/19/16 133.0 64.40 66.70
LB 160819P00138000 P 08/19/16 138.0 69.40 71.70
LB 160819P00143000 P 08/19/16 143.0 74.40 77.40
LB 161118C00040000 C 11/18/16 40.0 26.90 28.90
LB 161118C00042500 C 11/18/16 42.5 23.70 27.10
LB 161118C00045000 C 11/18/16 45.0 21.20 24.70
LB 161118C00047500 C 11/18/16 47.5 18.70 22.30
LB 161118C00050000 C 11/18/16 50.0 16.40 18.90
LB 161118C00055000 C 11/18/16 55.0 11.60 14.20
LB 161118C00057500 C 11/18/16 57.5 10.40 12.30
LB 161118C00060000 C 11/18/16 60.0 8.90 10.30
LB 161118C00062500 C 11/18/16 62.5 8.00 8.30
LB 161118C00065000 C 11/18/16 65.0 6.40 6.70
LB 161118C00067500 C 11/18/16 67.5 5.00 5.20
LB 161118C00070000 C 11/18/16 70.0 3.80 4.00
LB 161118C00072500 C 11/18/16 72.5 2.75 2.95
LB 161118C00075000 C 11/18/16 75.0 1.95 2.15
LB 161118C00077500 C 11/18/16 77.5 1.35 1.50
LB 161118C00080000 C 11/18/16 80.0 0.90 1.00
LB 161118C00082500 C 11/18/16 82.5 0.55 0.70
LB 161118C00085000 C 11/18/16 85.0 0.35 0.45
LB 161118C00087500 C 11/18/16 87.5 0.20 0.30
LB 161118C00090000 C 11/18/16 90.0 0.10 0.25
LB 161118C00092500 C 11/18/16 92.5 0.05 0.15
LB 161118C00095000 C 11/18/16 95.0 0.00 0.10
LB 161118C00097500 C 11/18/16 97.5 0.00 0.10
LB 161118C00100000 C 11/18/16 100.0 0.00 0.10
LB 161118C00105000 C 11/18/16 105.0 0.00 0.05
LB 161118C00110000 C 11/18/16 110.0 0.00 0.05
LB 161118C00115000 C 11/18/16 115.0 0.00 0.05
LB 161118C00120000 C 11/18/16 120.0 0.00 0.05
LB 161118C00125000 C 11/18/16 125.0 0.00 0.05
LB 161118C00130000 C 11/18/16 130.0 0.00 0.05
LB 161118P00040000 P 11/18/16 40.0 0.15 0.25
LB 161118P00042500 P 11/18/16 42.5 0.20 0.35
LB 161118P00045000 P 11/18/16 45.0 0.35 0.45
LB 161118P00047500 P 11/18/16 47.5 0.50 0.60
LB 161118P00050000 P 11/18/16 50.0 0.70 0.80
LB 161118P00055000 P 11/18/16 55.0 1.30 1.45
LB 161118P00057500 P 11/18/16 57.5 1.70 1.90
LB 161118P00060000 P 11/18/16 60.0 2.35 2.50
LB 161118P00062500 P 11/18/16 62.5 3.10 3.30
LB 161118P00065000 P 11/18/16 65.0 4.00 4.20
LB 161118P00067500 P 11/18/16 67.5 5.10 5.30
LB 161118P00070000 P 11/18/16 70.0 6.40 6.60
LB 161118P00072500 P 11/18/16 72.5 7.90 8.10
LB 161118P00075000 P 11/18/16 75.0 9.60 9.80
LB 161118P00077500 P 11/18/16 77.5 11.40 11.70
LB 161118P00080000 P 11/18/16 80.0 13.30 14.20
LB 161118P00082500 P 11/18/16 82.5 15.60 16.00
LB 161118P00085000 P 11/18/16 85.0 17.70 18.50
LB 161118P00087500 P 11/18/16 87.5 20.20 21.00
LB 161118P00090000 P 11/18/16 90.0 22.60 23.50
LB 161118P00092500 P 11/18/16 92.5 24.80 26.00
LB 161118P00095000 P 11/18/16 95.0 27.10 28.50
LB 161118P00097500 P 11/18/16 97.5 30.00 31.00
LB 161118P00100000 P 11/18/16 100.0 32.30 33.50
LB 161118P00105000 P 11/18/16 105.0 36.20 39.80
LB 161118P00110000 P 11/18/16 110.0 41.30 43.60
LB 161118P00115000 P 11/18/16 115.0 46.30 49.80
LB 161118P00120000 P 11/18/16 120.0 51.40 54.80
LB 161118P00125000 P 11/18/16 125.0 55.90 59.80
LB 161118P00130000 P 11/18/16 130.0 61.50 63.60
LB 170120C00031000 C 01/20/17 31.0 35.80 38.40
LB 170120C00032500 C 01/20/17 32.5 33.70 37.50
LB 170120C00033500 C 01/20/17 33.5 32.70 36.30
LB 170120C00035000 C 01/20/17 35.0 31.30 34.80
LB 170120C00036000 C 01/20/17 36.0 30.20 33.80
LB 170120C00037500 C 01/20/17 37.5 28.70 32.30
LB 170120C00038500 C 01/20/17 38.5 27.70 31.30
LB 170120C00040000 C 01/20/17 40.0 26.10 29.80
LB 170120C00041000 C 01/20/17 41.0 25.80 29.30
LB 170120C00042500 C 01/20/17 42.5 24.30 26.90
LB 170120C00043500 C 01/20/17 43.5 22.70 26.30
LB 170120C00045000 C 01/20/17 45.0 21.20 24.80
LB 170120C00046000 C 01/20/17 46.0 20.20 23.80
LB 170120C00048000 C 01/20/17 48.0 18.40 22.10
LB 170120C00050000 C 01/20/17 50.0 17.00 19.00
LB 170120C00051000 C 01/20/17 51.0 15.80 18.20
LB 170120C00053500 C 01/20/17 53.5 14.00 15.80
LB 170120C00055000 C 01/20/17 55.0 12.90 14.60
LB 170120C00056000 C 01/20/17 56.0 12.10 13.80
LB 170120C00057500 C 01/20/17 57.5 10.90 12.60
LB 170120C00058500 C 01/20/17 58.5 10.20 11.80
LB 170120C00060000 C 01/20/17 60.0 10.30 10.70
LB 170120C00061000 C 01/20/17 61.0 9.70 10.00
LB 170120C00062500 C 01/20/17 62.5 8.70 9.00
LB 170120C00063500 C 01/20/17 63.5 8.00 8.30
LB 170120C00065000 C 01/20/17 65.0 7.10 7.40
LB 170120C00066000 C 01/20/17 66.0 6.60 6.80
LB 170120C00067500 C 01/20/17 67.5 5.80 6.00
LB 170120C00068500 C 01/20/17 68.5 5.30 5.50
LB 170120C00070000 C 01/20/17 70.0 4.50 4.80
LB 170120C00071000 C 01/20/17 71.0 4.10 4.30
LB 170120C00072500 C 01/20/17 72.5 3.50 3.70
LB 170120C00073500 C 01/20/17 73.5 3.20 3.40
LB 170120C00075000 C 01/20/17 75.0 2.70 2.85
LB 170120C00076000 C 01/20/17 76.0 2.40 2.55
LB 170120C00077500 C 01/20/17 77.5 2.00 2.15
LB 170120C00078500 C 01/20/17 78.5 1.75 1.90
LB 170120C00080000 C 01/20/17 80.0 1.45 1.60
LB 170120C00081000 C 01/20/17 81.0 1.25 1.40
LB 170120C00082500 C 01/20/17 82.5 1.00 1.15
LB 170120C00083500 C 01/20/17 83.5 0.85 1.00
LB 170120C00085000 C 01/20/17 85.0 0.70 0.80
LB 170120C00086000 C 01/20/17 86.0 0.60 0.70
LB 170120C00087500 C 01/20/17 87.5 0.45 0.60
LB 170120C00088500 C 01/20/17 88.5 0.40 0.50
LB 170120C00090000 C 01/20/17 90.0 0.30 0.40
LB 170120C00091000 C 01/20/17 91.0 0.25 0.35
LB 170120C00092500 C 01/20/17 92.5 0.20 0.30
LB 170120C00093500 C 01/20/17 93.5 0.15 0.25
LB 170120C00095000 C 01/20/17 95.0 0.10 0.20
LB 170120C00096000 C 01/20/17 96.0 0.10 0.20
LB 170120C00098000 C 01/20/17 98.0 0.05 0.15
LB 170120C00100000 C 01/20/17 100.0 0.00 0.10
LB 170120C00101000 C 01/20/17 101.0 0.00 0.10
LB 170120C00103000 C 01/20/17 103.0 0.00 0.10
LB 170120C00105000 C 01/20/17 105.0 0.00 0.10
LB 170120C00106000 C 01/20/17 106.0 0.00 0.10
LB 170120C00108000 C 01/20/17 108.0 0.00 0.10
LB 170120C00110000 C 01/20/17 110.0 0.00 0.05
LB 170120C00111000 C 01/20/17 111.0 0.00 0.05
LB 170120C00113000 C 01/20/17 113.0 0.00 0.05
LB 170120C00115000 C 01/20/17 115.0 0.00 0.05
LB 170120C00116000 C 01/20/17 116.0 0.00 0.05
LB 170120C00118000 C 01/20/17 118.0 0.00 0.05
LB 170120C00120000 C 01/20/17 120.0 0.00 0.05
LB 170120C00121000 C 01/20/17 121.0 0.00 0.05
LB 170120C00123000 C 01/20/17 123.0 0.00 0.05
LB 170120C00125000 C 01/20/17 125.0 0.00 0.05
LB 170120C00126000 C 01/20/17 126.0 0.00 0.05
LB 170120C00128000 C 01/20/17 128.0 0.00 0.05
LB 170120C00130000 C 01/20/17 130.0 0.00 0.05
LB 170120C00131000 C 01/20/17 131.0 0.00 0.05
LB 170120C00133000 C 01/20/17 133.0 0.00 0.05
LB 170120C00138000 C 01/20/17 138.0 0.00 0.05
LB 170120C00143000 C 01/20/17 143.0 0.00 0.05
LB 170120P00031000 P 01/20/17 31.0 0.05 0.20
LB 170120P00032500 P 01/20/17 32.5 0.10 0.20
LB 170120P00033500 P 01/20/17 33.5 0.10 0.25
LB 170120P00035000 P 01/20/17 35.0 0.15 0.30
LB 170120P00036000 P 01/20/17 36.0 0.15 0.30
LB 170120P00037500 P 01/20/17 37.5 0.20 0.35
LB 170120P00038500 P 01/20/17 38.5 0.25 0.40
LB 170120P00040000 P 01/20/17 40.0 0.30 0.45
LB 170120P00041000 P 01/20/17 41.0 0.35 0.50
LB 170120P00042500 P 01/20/17 42.5 0.45 0.60
LB 170120P00043500 P 01/20/17 43.5 0.50 0.65
LB 170120P00045000 P 01/20/17 45.0 0.60 0.75
LB 170120P00046000 P 01/20/17 46.0 0.70 0.85
LB 170120P00048000 P 01/20/17 48.0 0.85 1.05
LB 170120P00050000 P 01/20/17 50.0 1.10 1.25
LB 170120P00051000 P 01/20/17 51.0 1.30 1.40
LB 170120P00053500 P 01/20/17 53.5 1.65 1.80
LB 170120P00055000 P 01/20/17 55.0 1.90 2.05
LB 170120P00056000 P 01/20/17 56.0 2.10 2.30
LB 170120P00057500 P 01/20/17 57.5 2.40 2.60
LB 170120P00058500 P 01/20/17 58.5 2.70 2.85
LB 170120P00060000 P 01/20/17 60.0 3.10 3.30
LB 170120P00061000 P 01/20/17 61.0 3.40 3.60
LB 170120P00062500 P 01/20/17 62.5 3.90 4.10
LB 170120P00063500 P 01/20/17 63.5 4.30 4.50
LB 170120P00065000 P 01/20/17 65.0 4.90 5.10
LB 170120P00066000 P 01/20/17 66.0 5.30 5.50
LB 170120P00067500 P 01/20/17 67.5 6.00 6.20
LB 170120P00068500 P 01/20/17 68.5 6.50 6.70
LB 170120P00070000 P 01/20/17 70.0 7.30 7.60
LB 170120P00071000 P 01/20/17 71.0 7.90 8.10
LB 170120P00072500 P 01/20/17 72.5 8.80 9.00
LB 170120P00073500 P 01/20/17 73.5 9.40 9.70
LB 170120P00075000 P 01/20/17 75.0 10.40 10.70
LB 170120P00076000 P 01/20/17 76.0 11.10 11.40
LB 170120P00077500 P 01/20/17 77.5 12.20 12.50
LB 170120P00078500 P 01/20/17 78.5 13.00 13.30
LB 170120P00080000 P 01/20/17 80.0 14.20 14.50
LB 170120P00081000 P 01/20/17 81.0 15.00 15.30
LB 170120P00082500 P 01/20/17 82.5 16.20 17.20
LB 170120P00083500 P 01/20/17 83.5 17.00 18.20
LB 170120P00085000 P 01/20/17 85.0 18.30 19.60
LB 170120P00086000 P 01/20/17 86.0 19.20 20.60
LB 170120P00087500 P 01/20/17 87.5 20.60 22.10
LB 170120P00088500 P 01/20/17 88.5 21.60 23.10
LB 170120P00090000 P 01/20/17 90.0 22.90 24.60
LB 170120P00091000 P 01/20/17 91.0 23.90 25.60
LB 170120P00092500 P 01/20/17 92.5 25.30 27.10
LB 170120P00093500 P 01/20/17 93.5 26.20 28.10
LB 170120P00095000 P 01/20/17 95.0 26.30 30.40
LB 170120P00096000 P 01/20/17 96.0 28.70 30.60
LB 170120P00098000 P 01/20/17 98.0 30.50 32.60
LB 170120P00100000 P 01/20/17 100.0 32.50 34.70
LB 170120P00101000 P 01/20/17 101.0 32.50 36.20
LB 170120P00103000 P 01/20/17 103.0 34.30 38.20
LB 170120P00105000 P 01/20/17 105.0 36.30 40.20
LB 170120P00106000 P 01/20/17 106.0 37.30 41.20
LB 170120P00108000 P 01/20/17 108.0 39.20 43.20
LB 170120P00110000 P 01/20/17 110.0 41.10 45.20
LB 170120P00111000 P 01/20/17 111.0 42.20 46.20
LB 170120P00113000 P 01/20/17 113.0 44.20 48.20
LB 170120P00115000 P 01/20/17 115.0 46.20 50.20
LB 170120P00116000 P 01/20/17 116.0 47.10 51.20
LB 170120P00118000 P 01/20/17 118.0 49.10 52.70
LB 170120P00120000 P 01/20/17 120.0 51.10 55.20
LB 170120P00121000 P 01/20/17 121.0 52.20 56.20
LB 170120P00123000 P 01/20/17 123.0 54.10 58.20
LB 170120P00125000 P 01/20/17 125.0 56.20 60.20
LB 170120P00126000 P 01/20/17 126.0 57.20 61.20
LB 170120P00128000 P 01/20/17 128.0 59.30 63.20
LB 170120P00130000 P 01/20/17 130.0 61.30 65.00
LB 170120P00131000 P 01/20/17 131.0 62.20 66.00
LB 170120P00133000 P 01/20/17 133.0 64.00 68.00
LB 170120P00138000 P 01/20/17 138.0 69.10 73.00
LB 170120P00143000 P 01/20/17 143.0 74.20 78.00
LB 180119C00032500 C 01/19/18 32.5 34.20 36.80
LB 180119C00035000 C 01/19/18 35.0 31.70 35.40
LB 180119C00037500 C 01/19/18 37.5 29.20 32.80
LB 180119C00040500 C 01/19/18 40.5 26.20 29.80
LB 180119C00043000 C 01/19/18 43.0 23.70 27.40
LB 180119C00045500 C 01/19/18 45.5 21.10 24.80
LB 180119C00048000 C 01/19/18 48.0 19.40 22.00
LB 180119C00050000 C 01/19/18 50.0 17.80 20.30
LB 180119C00053000 C 01/19/18 53.0 15.50 17.70
LB 180119C00055000 C 01/19/18 55.0 14.10 16.10
LB 180119C00058000 C 01/19/18 58.0 12.00 14.10
LB 180119C00060000 C 01/19/18 60.0 11.00 12.80
LB 180119C00063000 C 01/19/18 63.0 10.50 11.00
LB 180119C00065000 C 01/19/18 65.0 8.60 10.00
LB 180119C00068000 C 01/19/18 68.0 7.80 8.50
LB 180119C00070500 C 01/19/18 70.5 6.30 7.30
LB 180119C00073000 C 01/19/18 73.0 5.30 6.30
LB 180119C00075500 C 01/19/18 75.5 4.10 5.40
LB 180119C00078000 C 01/19/18 78.0 3.70 4.70
LB 180119C00080500 C 01/19/18 80.5 2.90 4.00
LB 180119C00083000 C 01/19/18 83.0 2.35 3.30
LB 180119C00085500 C 01/19/18 85.5 2.10 2.80
LB 180119C00088000 C 01/19/18 88.0 1.70 2.30
LB 180119C00090500 C 01/19/18 90.5 1.65 1.90
LB 180119C00093000 C 01/19/18 93.0 1.10 1.50
LB 180119C00095500 C 01/19/18 95.5 0.85 1.30
LB 180119C00098000 C 01/19/18 98.0 0.65 1.10
LB 180119C00100000 C 01/19/18 100.0 0.55 0.95
LB 180119C00103000 C 01/19/18 103.0 0.35 0.75
LB 180119C00105000 C 01/19/18 105.0 0.30 0.65
LB 180119C00108000 C 01/19/18 108.0 0.15 0.55
LB 180119C00110000 C 01/19/18 110.0 0.10 0.45
LB 180119C00113000 C 01/19/18 113.0 0.05 0.60
LB 180119C00115000 C 01/19/18 115.0 0.05 0.55
LB 180119C00118000 C 01/19/18 118.0 0.00 0.50
LB 180119C00120000 C 01/19/18 120.0 0.00 0.25
LB 180119C00123000 C 01/19/18 123.0 0.00 0.20
LB 180119C00125000 C 01/19/18 125.0 0.00 0.40
LB 180119C00128000 C 01/19/18 128.0 0.00 0.35
LB 180119C00130000 C 01/19/18 130.0 0.00 0.35
LB 180119C00133000 C 01/19/18 133.0 0.00 0.30
LB 180119C00138000 C 01/19/18 138.0 0.00 0.25
LB 180119C00143000 C 01/19/18 143.0 0.00 0.20
LB 180119P00032500 P 01/19/18 32.5 0.70 1.10
LB 180119P00035000 P 01/19/18 35.0 0.95 1.35
LB 180119P00037500 P 01/19/18 37.5 1.20 1.60
LB 180119P00040500 P 01/19/18 40.5 1.60 2.00
LB 180119P00043000 P 01/19/18 43.0 1.95 2.40
LB 180119P00045500 P 01/19/18 45.5 2.40 2.85
LB 180119P00048000 P 01/19/18 48.0 2.90 3.40
LB 180119P00050000 P 01/19/18 50.0 3.40 3.80
LB 180119P00053000 P 01/19/18 53.0 4.20 4.60
LB 180119P00055000 P 01/19/18 55.0 4.80 5.30
LB 180119P00058000 P 01/19/18 58.0 5.80 6.30
LB 180119P00060000 P 01/19/18 60.0 6.60 7.10
LB 180119P00063000 P 01/19/18 63.0 7.90 8.40
LB 180119P00065000 P 01/19/18 65.0 8.80 9.30
LB 180119P00068000 P 01/19/18 68.0 10.30 10.80
LB 180119P00070500 P 01/19/18 70.5 11.70 12.20
LB 180119P00073000 P 01/19/18 73.0 13.20 13.70
LB 180119P00075500 P 01/19/18 75.5 14.80 15.30
LB 180119P00078000 P 01/19/18 78.0 16.50 17.10
LB 180119P00080500 P 01/19/18 80.5 18.30 18.80
LB 180119P00083000 P 01/19/18 83.0 20.00 20.70
LB 180119P00085500 P 01/19/18 85.5 22.00 22.60
LB 180119P00088000 P 01/19/18 88.0 24.10 24.70
LB 180119P00090500 P 01/19/18 90.5 26.10 26.80
LB 180119P00093000 P 01/19/18 93.0 28.10 30.40
LB 180119P00095500 P 01/19/18 95.5 30.40 32.10
LB 180119P00098000 P 01/19/18 98.0 32.00 35.00
LB 180119P00100000 P 01/19/18 100.0 33.90 36.60
LB 180119P00103000 P 01/19/18 103.0 36.10 39.90
LB 180119P00105000 P 01/19/18 105.0 37.90 42.00
LB 180119P00108000 P 01/19/18 108.0 40.70 44.60
LB 180119P00110000 P 01/19/18 110.0 42.70 46.60
LB 180119P00113000 P 01/19/18 113.0 45.30 49.50
LB 180119P00115000 P 01/19/18 115.0 47.10 51.40
LB 180119P00118000 P 01/19/18 118.0 50.10 54.40
LB 180119P00120000 P 01/19/18 120.0 52.10 56.20
LB 180119P00123000 P 01/19/18 123.0 55.10 59.10
LB 180119P00125000 P 01/19/18 125.0 57.10 61.20
LB 180119P00128000 P 01/19/18 128.0 59.90 63.90
LB 180119P00130000 P 01/19/18 130.0 61.90 66.00
LB 180119P00133000 P 01/19/18 133.0 64.70 69.00
LB 180119P00138000 P 01/19/18 138.0 69.60 73.80
LB 180119P00143000 P 01/19/18 143.0 74.50 78.80

OPRA data is delayed 15 minutes.