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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 171117C00140000 C 11/17/17 140.0 69.00 73.40
STZ 171117C00145000 C 11/17/17 145.0 63.80 66.90
STZ 171117C00150000 C 11/17/17 150.0 58.80 61.70
STZ 171117C00155000 C 11/17/17 155.0 54.00 58.60
STZ 171117C00160000 C 11/17/17 160.0 48.90 52.20
STZ 171117C00165000 C 11/17/17 165.0 43.90 47.00
STZ 171117C00170000 C 11/17/17 170.0 39.00 43.40
STZ 171117C00175000 C 11/17/17 175.0 34.00 38.60
STZ 171117C00180000 C 11/17/17 180.0 29.50 33.00
STZ 171117C00185000 C 11/17/17 185.0 24.70 27.80
STZ 171117C00190000 C 11/17/17 190.0 19.30 22.20
STZ 171117C00195000 C 11/17/17 195.0 14.30 18.60
STZ 171117C00200000 C 11/17/17 200.0 11.40 12.10
STZ 171117C00205000 C 11/17/17 205.0 7.00 7.80
STZ 171117C00210000 C 11/17/17 210.0 3.90 4.40
STZ 171117C00215000 C 11/17/17 215.0 1.80 2.40
STZ 171117C00220000 C 11/17/17 220.0 0.70 1.05
STZ 171117C00225000 C 11/17/17 225.0 0.20 0.50
STZ 171117C00230000 C 11/17/17 230.0 0.00 0.30
STZ 171117C00235000 C 11/17/17 235.0 0.05 0.15
STZ 171117C00240000 C 11/17/17 240.0 0.00 0.20
STZ 171117C00245000 C 11/17/17 245.0 0.00 0.20
STZ 171117C00250000 C 11/17/17 250.0 0.00 0.15
STZ 171117C00260000 C 11/17/17 260.0 0.00 0.15
STZ 171117C00270000 C 11/17/17 270.0 0.00 0.10
STZ 171117C00280000 C 11/17/17 280.0 0.00 0.10
STZ 171117C00290000 C 11/17/17 290.0 0.00 0.10
STZ 171117C00300000 C 11/17/17 300.0 0.00 0.10
STZ 171117P00140000 P 11/17/17 140.0 0.00 0.10
STZ 171117P00145000 P 11/17/17 145.0 0.00 0.10
STZ 171117P00150000 P 11/17/17 150.0 0.00 0.15
STZ 171117P00155000 P 11/17/17 155.0 0.00 0.15
STZ 171117P00160000 P 11/17/17 160.0 0.00 0.20
STZ 171117P00165000 P 11/17/17 165.0 0.00 0.25
STZ 171117P00170000 P 11/17/17 170.0 0.00 0.25
STZ 171117P00175000 P 11/17/17 175.0 0.00 0.20
STZ 171117P00180000 P 11/17/17 180.0 0.00 0.20
STZ 171117P00185000 P 11/17/17 185.0 0.10 0.20
STZ 171117P00190000 P 11/17/17 190.0 0.10 0.30
STZ 171117P00195000 P 11/17/17 195.0 0.25 0.45
STZ 171117P00200000 P 11/17/17 200.0 0.50 0.75
STZ 171117P00205000 P 11/17/17 205.0 1.15 1.65
STZ 171117P00210000 P 11/17/17 210.0 3.00 3.40
STZ 171117P00215000 P 11/17/17 215.0 5.80 6.50
STZ 171117P00220000 P 11/17/17 220.0 9.60 10.70
STZ 171117P00225000 P 11/17/17 225.0 12.30 16.80
STZ 171117P00230000 P 11/17/17 230.0 17.00 19.90
STZ 171117P00235000 P 11/17/17 235.0 22.40 26.20
STZ 171117P00240000 P 11/17/17 240.0 27.80 29.90
STZ 171117P00245000 P 11/17/17 245.0 31.80 35.90
STZ 171117P00250000 P 11/17/17 250.0 36.80 40.30
STZ 171117P00260000 P 11/17/17 260.0 46.80 49.90
STZ 171117P00270000 P 11/17/17 270.0 56.80 60.30
STZ 171117P00280000 P 11/17/17 280.0 66.80 70.10
STZ 171117P00290000 P 11/17/17 290.0 76.80 80.00
STZ 171117P00300000 P 11/17/17 300.0 86.80 90.00
STZ 180119C00065000 C 01/19/18 65.0 144.50 148.30
STZ 180119C00070000 C 01/19/18 70.0 139.50 143.50
STZ 180119C00075000 C 01/19/18 75.0 134.50 138.50
STZ 180119C00080000 C 01/19/18 80.0 129.50 133.40
STZ 180119C00085000 C 01/19/18 85.0 124.50 128.60
STZ 180119C00090000 C 01/19/18 90.0 119.50 123.40
STZ 180119C00095000 C 01/19/18 95.0 114.50 118.40
STZ 180119C00100000 C 01/19/18 100.0 109.50 113.40
STZ 180119C00105000 C 01/19/18 105.0 104.50 108.60
STZ 180119C00110000 C 01/19/18 110.0 99.30 103.30
STZ 180119C00115000 C 01/19/18 115.0 94.50 98.40
STZ 180119C00120000 C 01/19/18 120.0 89.50 93.40
STZ 180119C00125000 C 01/19/18 125.0 83.90 88.00
STZ 180119C00130000 C 01/19/18 130.0 79.40 83.70
STZ 180119C00135000 C 01/19/18 135.0 75.00 78.50
STZ 180119C00140000 C 01/19/18 140.0 69.90 73.60
STZ 180119C00145000 C 01/19/18 145.0 63.80 67.00
STZ 180119C00150000 C 01/19/18 150.0 59.30 63.40
STZ 180119C00155000 C 01/19/18 155.0 54.50 58.50
STZ 180119C00160000 C 01/19/18 160.0 51.30 53.60
STZ 180119C00165000 C 01/19/18 165.0 44.80 48.80
STZ 180119C00170000 C 01/19/18 170.0 40.50 44.00
STZ 180119C00175000 C 01/19/18 175.0 36.50 39.30
STZ 180119C00180000 C 01/19/18 180.0 30.30 34.20
STZ 180119C00185000 C 01/19/18 185.0 27.30 29.20
STZ 180119C00190000 C 01/19/18 190.0 23.00 24.50
STZ 180119C00195000 C 01/19/18 195.0 19.00 20.40
STZ 180119C00200000 C 01/19/18 200.0 15.30 16.90
STZ 180119C00205000 C 01/19/18 205.0 12.10 12.90
STZ 180119C00210000 C 01/19/18 210.0 9.20 10.00
STZ 180119C00215000 C 01/19/18 215.0 6.90 7.50
STZ 180119C00220000 C 01/19/18 220.0 5.00 5.60
STZ 180119C00225000 C 01/19/18 225.0 3.60 4.00
STZ 180119C00230000 C 01/19/18 230.0 2.45 3.10
STZ 180119C00235000 C 01/19/18 235.0 1.65 2.10
STZ 180119C00240000 C 01/19/18 240.0 1.10 1.45
STZ 180119C00245000 C 01/19/18 245.0 0.75 1.05
STZ 180119C00250000 C 01/19/18 250.0 0.45 0.75
STZ 180119P00065000 P 01/19/18 65.0 0.00 0.10
STZ 180119P00070000 P 01/19/18 70.0 0.00 0.10
STZ 180119P00075000 P 01/19/18 75.0 0.00 0.05
STZ 180119P00080000 P 01/19/18 80.0 0.00 0.05
STZ 180119P00085000 P 01/19/18 85.0 0.00 0.05
STZ 180119P00090000 P 01/19/18 90.0 0.00 0.10
STZ 180119P00095000 P 01/19/18 95.0 0.00 0.10
STZ 180119P00100000 P 01/19/18 100.0 0.00 0.10
STZ 180119P00105000 P 01/19/18 105.0 0.00 0.15
STZ 180119P00110000 P 01/19/18 110.0 0.00 0.20
STZ 180119P00115000 P 01/19/18 115.0 0.00 0.20
STZ 180119P00120000 P 01/19/18 120.0 0.00 0.25
STZ 180119P00125000 P 01/19/18 125.0 0.00 0.30
STZ 180119P00130000 P 01/19/18 130.0 0.00 0.35
STZ 180119P00135000 P 01/19/18 135.0 0.10 0.15
STZ 180119P00140000 P 01/19/18 140.0 0.00 0.50
STZ 180119P00145000 P 01/19/18 145.0 0.00 0.20
STZ 180119P00150000 P 01/19/18 150.0 0.05 0.25
STZ 180119P00155000 P 01/19/18 155.0 0.10 0.35
STZ 180119P00160000 P 01/19/18 160.0 0.05 0.40
STZ 180119P00165000 P 01/19/18 165.0 0.25 0.50
STZ 180119P00170000 P 01/19/18 170.0 0.25 0.65
STZ 180119P00175000 P 01/19/18 175.0 0.60 0.85
STZ 180119P00180000 P 01/19/18 180.0 0.90 1.15
STZ 180119P00185000 P 01/19/18 185.0 1.35 1.60
STZ 180119P00190000 P 01/19/18 190.0 2.00 2.20
STZ 180119P00195000 P 01/19/18 195.0 2.85 3.30
STZ 180119P00200000 P 01/19/18 200.0 4.00 4.60
STZ 180119P00205000 P 01/19/18 205.0 5.10 6.30
STZ 180119P00210000 P 01/19/18 210.0 7.60 8.40
STZ 180119P00215000 P 01/19/18 215.0 10.10 11.00
STZ 180119P00220000 P 01/19/18 220.0 13.00 14.10
STZ 180119P00225000 P 01/19/18 225.0 16.70 18.10
STZ 180119P00230000 P 01/19/18 230.0 20.70 22.00
STZ 180119P00235000 P 01/19/18 235.0 24.80 26.30
STZ 180119P00240000 P 01/19/18 240.0 28.90 30.70
STZ 180119P00245000 P 01/19/18 245.0 32.60 36.60
STZ 180119P00250000 P 01/19/18 250.0 37.50 41.50
STZ 180420C00125000 C 04/20/18 125.0 84.30 88.90
STZ 180420C00130000 C 04/20/18 130.0 79.50 84.00
STZ 180420C00135000 C 04/20/18 135.0 74.50 79.10
STZ 180420C00140000 C 04/20/18 140.0 69.70 74.30
STZ 180420C00145000 C 04/20/18 145.0 64.90 69.40
STZ 180420C00150000 C 04/20/18 150.0 60.00 64.80
STZ 180420C00155000 C 04/20/18 155.0 55.20 60.00
STZ 180420C00160000 C 04/20/18 160.0 50.50 55.10
STZ 180420C00165000 C 04/20/18 165.0 45.80 50.50
STZ 180420C00170000 C 04/20/18 170.0 41.30 46.00
STZ 180420C00175000 C 04/20/18 175.0 38.20 40.30
STZ 180420C00180000 C 04/20/18 180.0 33.90 36.00
STZ 180420C00185000 C 04/20/18 185.0 29.90 31.90
STZ 180420C00190000 C 04/20/18 190.0 26.00 27.80
STZ 180420C00195000 C 04/20/18 195.0 22.40 24.30
STZ 180420C00200000 C 04/20/18 200.0 19.10 20.30
STZ 180420C00205000 C 04/20/18 205.0 16.10 17.20
STZ 180420C00210000 C 04/20/18 210.0 13.40 14.40
STZ 180420C00215000 C 04/20/18 215.0 11.00 11.90
STZ 180420C00220000 C 04/20/18 220.0 8.90 9.80
STZ 180420C00225000 C 04/20/18 225.0 7.10 8.00
STZ 180420C00230000 C 04/20/18 230.0 5.50 6.60
STZ 180420C00235000 C 04/20/18 235.0 4.30 5.30
STZ 180420C00240000 C 04/20/18 240.0 3.20 4.20
STZ 180420C00245000 C 04/20/18 245.0 2.40 3.20
STZ 180420C00250000 C 04/20/18 250.0 1.75 2.55
STZ 180420C00260000 C 04/20/18 260.0 0.80 1.60
STZ 180420C00270000 C 04/20/18 270.0 0.30 1.00
STZ 180420C00280000 C 04/20/18 280.0 0.00 0.65
STZ 180420C00290000 C 04/20/18 290.0 0.00 0.45
STZ 180420P00125000 P 04/20/18 125.0 0.00 0.40
STZ 180420P00130000 P 04/20/18 130.0 0.15 0.45
STZ 180420P00135000 P 04/20/18 135.0 0.25 0.50
STZ 180420P00140000 P 04/20/18 140.0 0.20 0.60
STZ 180420P00145000 P 04/20/18 145.0 0.20 0.80
STZ 180420P00150000 P 04/20/18 150.0 0.40 0.85
STZ 180420P00155000 P 04/20/18 155.0 0.85 1.05
STZ 180420P00160000 P 04/20/18 160.0 0.85 1.30
STZ 180420P00165000 P 04/20/18 165.0 1.00 1.75
STZ 180420P00170000 P 04/20/18 170.0 1.15 2.15
STZ 180420P00175000 P 04/20/18 175.0 1.75 2.45
STZ 180420P00180000 P 04/20/18 180.0 2.35 3.20
STZ 180420P00185000 P 04/20/18 185.0 3.20 4.30
STZ 180420P00190000 P 04/20/18 190.0 4.30 5.20
STZ 180420P00195000 P 04/20/18 195.0 5.60 7.00
STZ 180420P00200000 P 04/20/18 200.0 7.20 8.20
STZ 180420P00205000 P 04/20/18 205.0 9.10 10.20
STZ 180420P00210000 P 04/20/18 210.0 11.30 12.30
STZ 180420P00215000 P 04/20/18 215.0 13.80 14.90
STZ 180420P00220000 P 04/20/18 220.0 16.60 17.60
STZ 180420P00225000 P 04/20/18 225.0 19.80 20.90
STZ 180420P00230000 P 04/20/18 230.0 23.20 25.00
STZ 180420P00235000 P 04/20/18 235.0 26.90 28.80
STZ 180420P00240000 P 04/20/18 240.0 30.90 32.80
STZ 180420P00245000 P 04/20/18 245.0 35.00 37.00
STZ 180420P00250000 P 04/20/18 250.0 39.40 41.40
STZ 180420P00260000 P 04/20/18 260.0 47.50 52.00
STZ 180420P00270000 P 04/20/18 270.0 57.10 61.60
STZ 180420P00280000 P 04/20/18 280.0 66.90 71.20
STZ 180420P00290000 P 04/20/18 290.0 76.80 81.40
STZ 190118C00075000 C 01/18/19 75.0 134.00 139.00
STZ 190118C00080000 C 01/18/19 80.0 129.00 134.00
STZ 190118C00085000 C 01/18/19 85.0 124.00 129.00
STZ 190118C00090000 C 01/18/19 90.0 119.00 124.00
STZ 190118C00095000 C 01/18/19 95.0 114.50 119.50
STZ 190118C00100000 C 01/18/19 100.0 109.00 112.80
STZ 190118C00105000 C 01/18/19 105.0 105.00 110.00
STZ 190118C00110000 C 01/18/19 110.0 100.00 105.00
STZ 190118C00115000 C 01/18/19 115.0 95.00 100.00
STZ 190118C00120000 C 01/18/19 120.0 90.50 95.50
STZ 190118C00125000 C 01/18/19 125.0 86.00 91.00
STZ 190118C00130000 C 01/18/19 130.0 81.00 86.00
STZ 190118C00135000 C 01/18/19 135.0 76.50 81.50
STZ 190118C00140000 C 01/18/19 140.0 72.00 77.00
STZ 190118C00145000 C 01/18/19 145.0 67.50 72.50
STZ 190118C00150000 C 01/18/19 150.0 63.00 68.00
STZ 190118C00155000 C 01/18/19 155.0 59.80 62.50
STZ 190118C00160000 C 01/18/19 160.0 55.60 58.50
STZ 190118C00165000 C 01/18/19 165.0 51.50 54.10
STZ 190118C00170000 C 01/18/19 170.0 47.60 50.30
STZ 190118C00175000 C 01/18/19 175.0 43.80 46.50
STZ 190118C00180000 C 01/18/19 180.0 40.20 42.80
STZ 190118C00185000 C 01/18/19 185.0 36.70 39.30
STZ 190118C00190000 C 01/18/19 190.0 33.40 35.90
STZ 190118C00195000 C 01/18/19 195.0 30.30 31.80
STZ 190118C00200000 C 01/18/19 200.0 27.50 28.90
STZ 190118C00205000 C 01/18/19 205.0 24.60 26.50
STZ 190118C00210000 C 01/18/19 210.0 22.50 23.30
STZ 190118C00215000 C 01/18/19 215.0 20.00 20.80
STZ 190118C00220000 C 01/18/19 220.0 17.40 19.10
STZ 190118C00225000 C 01/18/19 225.0 15.80 16.60
STZ 190118C00230000 C 01/18/19 230.0 13.90 14.80
STZ 190118C00235000 C 01/18/19 235.0 12.20 13.00
STZ 190118C00240000 C 01/18/19 240.0 10.40 11.60
STZ 190118C00245000 C 01/18/19 245.0 8.90 10.10
STZ 190118C00250000 C 01/18/19 250.0 7.70 8.90
STZ 190118C00260000 C 01/18/19 260.0 5.60 6.80
STZ 190118C00270000 C 01/18/19 270.0 4.00 5.20
STZ 190118C00280000 C 01/18/19 280.0 2.75 4.00
STZ 190118C00290000 C 01/18/19 290.0 2.35 3.00
STZ 190118C00300000 C 01/18/19 300.0 1.65 2.30
STZ 190118P00075000 P 01/18/19 75.0 0.25 0.45
STZ 190118P00080000 P 01/18/19 80.0 0.10 0.60
STZ 190118P00085000 P 01/18/19 85.0 0.35 0.65
STZ 190118P00090000 P 01/18/19 90.0 0.30 0.75
STZ 190118P00095000 P 01/18/19 95.0 0.50 0.90
STZ 190118P00100000 P 01/18/19 100.0 0.55 0.90
STZ 190118P00105000 P 01/18/19 105.0 0.65 1.05
STZ 190118P00110000 P 01/18/19 110.0 0.65 1.20
STZ 190118P00115000 P 01/18/19 115.0 0.75 1.30
STZ 190118P00120000 P 01/18/19 120.0 1.00 1.35
STZ 190118P00125000 P 01/18/19 125.0 1.05 1.85
STZ 190118P00130000 P 01/18/19 130.0 1.50 2.10
STZ 190118P00135000 P 01/18/19 135.0 1.75 2.35
STZ 190118P00140000 P 01/18/19 140.0 2.05 2.65
STZ 190118P00145000 P 01/18/19 145.0 2.45 3.10
STZ 190118P00150000 P 01/18/19 150.0 2.90 3.40
STZ 190118P00155000 P 01/18/19 155.0 3.40 4.00
STZ 190118P00160000 P 01/18/19 160.0 3.70 4.60
STZ 190118P00165000 P 01/18/19 165.0 4.50 5.40
STZ 190118P00170000 P 01/18/19 170.0 5.80 6.60
STZ 190118P00175000 P 01/18/19 175.0 6.90 7.40
STZ 190118P00180000 P 01/18/19 180.0 7.40 9.10
STZ 190118P00185000 P 01/18/19 185.0 9.20 10.10
STZ 190118P00190000 P 01/18/19 190.0 10.40 11.70
STZ 190118P00195000 P 01/18/19 195.0 12.60 13.50
STZ 190118P00200000 P 01/18/19 200.0 14.50 15.20
STZ 190118P00205000 P 01/18/19 205.0 16.60 17.60
STZ 190118P00210000 P 01/18/19 210.0 18.90 19.70
STZ 190118P00215000 P 01/18/19 215.0 21.10 22.30
STZ 190118P00220000 P 01/18/19 220.0 23.70 24.90
STZ 190118P00225000 P 01/18/19 225.0 27.00 27.90
STZ 190118P00230000 P 01/18/19 230.0 30.10 31.00
STZ 190118P00235000 P 01/18/19 235.0 33.40 34.70
STZ 190118P00240000 P 01/18/19 240.0 36.90 37.80
STZ 190118P00245000 P 01/18/19 245.0 40.00 42.40
STZ 190118P00250000 P 01/18/19 250.0 43.80 46.20
STZ 190118P00260000 P 01/18/19 260.0 51.80 53.70
STZ 190118P00270000 P 01/18/19 270.0 60.00 62.80
STZ 190118P00280000 P 01/18/19 280.0 69.20 71.70
STZ 190118P00290000 P 01/18/19 290.0 77.00 82.00
STZ 190118P00300000 P 01/18/19 300.0 86.50 91.50
STZ 200117C00105000 C 01/17/20 105.0 106.00 111.00
STZ 200117C00110000 C 01/17/20 110.0 101.50 106.50
STZ 200117C00115000 C 01/17/20 115.0 97.00 102.00
STZ 200117C00120000 C 01/17/20 120.0 92.50 97.50
STZ 200117C00125000 C 01/17/20 125.0 88.00 93.00
STZ 200117C00130000 C 01/17/20 130.0 84.00 89.00
STZ 200117C00135000 C 01/17/20 135.0 79.50 84.50
STZ 200117C00140000 C 01/17/20 140.0 76.10 79.80
STZ 200117C00145000 C 01/17/20 145.0 72.70 75.80
STZ 200117C00150000 C 01/17/20 150.0 68.00 71.80
STZ 200117C00155000 C 01/17/20 155.0 64.30 67.80
STZ 200117C00160000 C 01/17/20 160.0 60.40 64.10
STZ 200117C00165000 C 01/17/20 165.0 56.70 60.50
STZ 200117C00170000 C 01/17/20 170.0 54.10 57.10
STZ 200117C00175000 C 01/17/20 175.0 49.80 53.70
STZ 200117C00180000 C 01/17/20 180.0 46.50 50.40
STZ 200117C00185000 C 01/17/20 185.0 43.40 47.20
STZ 200117C00190000 C 01/17/20 190.0 40.30 44.00
STZ 200117C00195000 C 01/17/20 195.0 38.20 40.80
STZ 200117C00200000 C 01/17/20 200.0 34.70 37.70
STZ 200117C00205000 C 01/17/20 205.0 32.00 35.60
STZ 200117C00210000 C 01/17/20 210.0 29.60 33.10
STZ 200117C00215000 C 01/17/20 215.0 27.20 29.90
STZ 200117C00220000 C 01/17/20 220.0 25.70 27.30
STZ 200117C00225000 C 01/17/20 225.0 23.80 25.20
STZ 200117C00230000 C 01/17/20 230.0 20.90 23.10
STZ 200117C00235000 C 01/17/20 235.0 19.80 21.20
STZ 200117C00240000 C 01/17/20 240.0 17.40 19.50
STZ 200117C00245000 C 01/17/20 245.0 15.80 18.00
STZ 200117C00250000 C 01/17/20 250.0 14.30 16.50
STZ 200117C00260000 C 01/17/20 260.0 11.60 13.70
STZ 200117C00270000 C 01/17/20 270.0 9.40 11.30
STZ 200117C00280000 C 01/17/20 280.0 7.40 9.50
STZ 200117C00290000 C 01/17/20 290.0 5.80 8.40
STZ 200117C00300000 C 01/17/20 300.0 4.80 7.10
STZ 200117P00105000 P 01/17/20 105.0 0.95 2.70
STZ 200117P00110000 P 01/17/20 110.0 1.25 2.85
STZ 200117P00115000 P 01/17/20 115.0 1.95 3.40
STZ 200117P00120000 P 01/17/20 120.0 1.65 3.90
STZ 200117P00125000 P 01/17/20 125.0 2.95 4.50
STZ 200117P00130000 P 01/17/20 130.0 3.00 4.50
STZ 200117P00135000 P 01/17/20 135.0 2.90 5.50
STZ 200117P00140000 P 01/17/20 140.0 4.50 6.30
STZ 200117P00145000 P 01/17/20 145.0 4.80 6.40
STZ 200117P00150000 P 01/17/20 150.0 5.60 6.70
STZ 200117P00155000 P 01/17/20 155.0 6.50 8.30
STZ 200117P00160000 P 01/17/20 160.0 7.50 9.30
STZ 200117P00165000 P 01/17/20 165.0 8.80 9.80
STZ 200117P00170000 P 01/17/20 170.0 9.30 11.90
STZ 200117P00175000 P 01/17/20 175.0 10.60 13.20
STZ 200117P00180000 P 01/17/20 180.0 12.10 14.60
STZ 200117P00185000 P 01/17/20 185.0 13.70 16.40
STZ 200117P00190000 P 01/17/20 190.0 15.50 17.90
STZ 200117P00195000 P 01/17/20 195.0 17.40 19.90
STZ 200117P00200000 P 01/17/20 200.0 19.50 22.10
STZ 200117P00205000 P 01/17/20 205.0 21.70 24.10
STZ 200117P00210000 P 01/17/20 210.0 24.00 26.40
STZ 200117P00215000 P 01/17/20 215.0 27.10 28.90
STZ 200117P00220000 P 01/17/20 220.0 29.10 31.80
STZ 200117P00225000 P 01/17/20 225.0 31.90 34.50
STZ 200117P00230000 P 01/17/20 230.0 34.80 38.20
STZ 200117P00235000 P 01/17/20 235.0 37.80 40.50
STZ 200117P00240000 P 01/17/20 240.0 41.40 43.70
STZ 200117P00245000 P 01/17/20 245.0 44.40 47.50
STZ 200117P00250000 P 01/17/20 250.0 47.80 50.40
STZ 200117P00260000 P 01/17/20 260.0 55.00 58.60
STZ 200117P00270000 P 01/17/20 270.0 62.80 66.40
STZ 200117P00280000 P 01/17/20 280.0 71.30 74.60
STZ 200117P00290000 P 01/17/20 290.0 79.70 83.20
STZ 200117P00300000 P 01/17/20 300.0 88.80 92.10

OPRA data is delayed 15 minutes.