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 (2016-11-11)Premium Content

Zillow Group Inc (Z)
As of Jan 20 2017 10:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 170127C00020000 C 01/27/17 20.0 15.90 18.30
Z 170127C00022500 C 01/27/17 22.5 12.10 16.60
Z 170127C00025000 C 01/27/17 25.0 9.50 14.10
Z 170127C00029000 C 01/27/17 29.0 7.40 9.40
Z 170127C00030000 C 01/27/17 30.0 4.50 9.00
Z 170127C00030500 C 01/27/17 30.5 5.80 7.60
Z 170127C00031000 C 01/27/17 31.0 4.10 7.30
Z 170127C00031500 C 01/27/17 31.5 3.10 7.50
Z 170127C00032000 C 01/27/17 32.0 4.20 5.80
Z 170127C00032500 C 01/27/17 32.5 3.70 5.90
Z 170127C00033000 C 01/27/17 33.0 3.20 4.90
Z 170127C00033500 C 01/27/17 33.5 2.70 4.90
Z 170127C00034000 C 01/27/17 34.0 2.30 3.90
Z 170127C00034500 C 01/27/17 34.5 2.10 3.10
Z 170127C00035000 C 01/27/17 35.0 1.75 2.60
Z 170127C00035500 C 01/27/17 35.5 0.45 3.30
Z 170127C00036000 C 01/27/17 36.0 1.15 1.55
Z 170127C00036500 C 01/27/17 36.5 0.85 1.05
Z 170127C00037000 C 01/27/17 37.0 0.60 0.80
Z 170127C00037500 C 01/27/17 37.5 0.35 0.60
Z 170127C00038000 C 01/27/17 38.0 0.20 0.55
Z 170127C00038500 C 01/27/17 38.5 0.10 0.85
Z 170127C00039000 C 01/27/17 39.0 0.05 0.45
Z 170127C00039500 C 01/27/17 39.5 0.00 0.80
Z 170127C00040000 C 01/27/17 40.0 0.00 0.50
Z 170127C00040500 C 01/27/17 40.5 0.00 0.80
Z 170127C00041000 C 01/27/17 41.0 0.00 0.50
Z 170127C00041500 C 01/27/17 41.5 0.00 1.10
Z 170127C00042000 C 01/27/17 42.0 0.00 0.80
Z 170127C00042500 C 01/27/17 42.5 0.00 1.10
Z 170127C00043000 C 01/27/17 43.0 0.00 0.80
Z 170127C00043500 C 01/27/17 43.5 0.00 1.10
Z 170127C00044000 C 01/27/17 44.0 0.00 0.80
Z 170127C00044500 C 01/27/17 44.5 0.00 1.10
Z 170127C00045000 C 01/27/17 45.0 0.00 0.75
Z 170127C00045500 C 01/27/17 45.5 0.00 1.10
Z 170127C00046000 C 01/27/17 46.0 0.00 1.10
Z 170127C00046500 C 01/27/17 46.5 0.00 1.10
Z 170127C00047000 C 01/27/17 47.0 0.00 1.10
Z 170127C00047500 C 01/27/17 47.5 0.00 1.05
Z 170127C00048000 C 01/27/17 48.0 0.00 1.10
Z 170127C00048500 C 01/27/17 48.5 0.00 1.10
Z 170127C00050000 C 01/27/17 50.0 0.00 1.10
Z 170127C00055000 C 01/27/17 55.0 0.00 0.75
Z 170127P00020000 P 01/27/17 20.0 0.00 0.75
Z 170127P00022500 P 01/27/17 22.5 0.00 1.10
Z 170127P00025000 P 01/27/17 25.0 0.00 0.70
Z 170127P00029000 P 01/27/17 29.0 0.00 0.80
Z 170127P00030000 P 01/27/17 30.0 0.00 0.85
Z 170127P00030500 P 01/27/17 30.5 0.00 0.80
Z 170127P00031000 P 01/27/17 31.0 0.00 0.80
Z 170127P00031500 P 01/27/17 31.5 0.00 0.80
Z 170127P00032000 P 01/27/17 32.0 0.00 0.80
Z 170127P00032500 P 01/27/17 32.5 0.00 0.80
Z 170127P00033000 P 01/27/17 33.0 0.00 0.80
Z 170127P00033500 P 01/27/17 33.5 0.00 0.80
Z 170127P00034000 P 01/27/17 34.0 0.05 0.80
Z 170127P00034500 P 01/27/17 34.5 0.05 0.80
Z 170127P00035000 P 01/27/17 35.0 0.10 0.70
Z 170127P00035500 P 01/27/17 35.5 0.20 0.80
Z 170127P00036000 P 01/27/17 36.0 0.35 0.95
Z 170127P00036500 P 01/27/17 36.5 0.50 0.75
Z 170127P00037000 P 01/27/17 37.0 0.75 1.00
Z 170127P00037500 P 01/27/17 37.5 1.05 1.30
Z 170127P00038000 P 01/27/17 38.0 1.25 1.85
Z 170127P00038500 P 01/27/17 38.5 1.50 2.30
Z 170127P00039000 P 01/27/17 39.0 1.90 2.65
Z 170127P00039500 P 01/27/17 39.5 2.00 4.20
Z 170127P00040000 P 01/27/17 40.0 2.50 3.70
Z 170127P00040500 P 01/27/17 40.5 2.90 5.20
Z 170127P00041000 P 01/27/17 41.0 3.40 4.70
Z 170127P00041500 P 01/27/17 41.5 4.00 5.20
Z 170127P00042000 P 01/27/17 42.0 4.60 5.70
Z 170127P00042500 P 01/27/17 42.5 3.40 8.00
Z 170127P00043000 P 01/27/17 43.0 5.60 6.70
Z 170127P00043500 P 01/27/17 43.5 5.60 7.20
Z 170127P00044000 P 01/27/17 44.0 6.60 8.60
Z 170127P00044500 P 01/27/17 44.5 6.90 8.20
Z 170127P00045000 P 01/27/17 45.0 7.10 9.80
Z 170127P00045500 P 01/27/17 45.5 7.60 10.20
Z 170127P00046000 P 01/27/17 46.0 8.60 10.60
Z 170127P00046500 P 01/27/17 46.5 8.60 11.20
Z 170127P00047000 P 01/27/17 47.0 9.60 11.70
Z 170127P00047500 P 01/27/17 47.5 9.60 11.70
Z 170127P00048000 P 01/27/17 48.0 8.90 13.40
Z 170127P00048500 P 01/27/17 48.5 9.30 14.00
Z 170127P00050000 P 01/27/17 50.0 11.00 15.40
Z 170127P00055000 P 01/27/17 55.0 17.00 19.50
Z 170203C00029000 C 02/03/17 29.0 7.40 8.60
Z 170203C00030000 C 02/03/17 30.0 4.60 9.10
Z 170203C00030500 C 02/03/17 30.5 4.20 8.40
Z 170203C00031000 C 02/03/17 31.0 3.50 8.00
Z 170203C00031500 C 02/03/17 31.5 3.10 7.50
Z 170203C00032000 C 02/03/17 32.0 3.90 6.40
Z 170203C00032500 C 02/03/17 32.5 3.50 6.00
Z 170203C00033000 C 02/03/17 33.0 2.55 4.90
Z 170203C00033500 C 02/03/17 33.5 2.90 4.50
Z 170203C00034000 C 02/03/17 34.0 2.40 3.90
Z 170203C00034500 C 02/03/17 34.5 2.05 3.30
Z 170203C00035000 C 02/03/17 35.0 1.90 2.55
Z 170203C00035500 C 02/03/17 35.5 1.70 2.45
Z 170203C00036000 C 02/03/17 36.0 1.40 2.10
Z 170203C00036500 C 02/03/17 36.5 1.05 1.35
Z 170203C00037000 C 02/03/17 37.0 0.85 1.10
Z 170203C00037500 C 02/03/17 37.5 0.65 0.85
Z 170203C00038000 C 02/03/17 38.0 0.45 0.80
Z 170203C00038500 C 02/03/17 38.5 0.35 0.95
Z 170203C00039000 C 02/03/17 39.0 0.20 2.30
Z 170203C00039500 C 02/03/17 39.5 0.10 0.50
Z 170203C00040000 C 02/03/17 40.0 0.05 0.50
Z 170203C00040500 C 02/03/17 40.5 0.00 0.50
Z 170203C00041000 C 02/03/17 41.0 0.00 0.50
Z 170203C00041500 C 02/03/17 41.5 0.00 0.50
Z 170203C00042000 C 02/03/17 42.0 0.00 0.50
Z 170203C00042500 C 02/03/17 42.5 0.00 0.45
Z 170203C00043000 C 02/03/17 43.0 0.00 0.50
Z 170203C00043500 C 02/03/17 43.5 0.00 0.50
Z 170203C00044000 C 02/03/17 44.0 0.00 0.50
Z 170203C00044500 C 02/03/17 44.5 0.00 0.50
Z 170203C00045000 C 02/03/17 45.0 0.00 0.50
Z 170203C00045500 C 02/03/17 45.5 0.00 0.50
Z 170203C00046000 C 02/03/17 46.0 0.00 0.50
Z 170203C00046500 C 02/03/17 46.5 0.00 0.50
Z 170203C00047000 C 02/03/17 47.0 0.00 0.45
Z 170203C00047500 C 02/03/17 47.5 0.00 0.50
Z 170203C00048000 C 02/03/17 48.0 0.00 0.50
Z 170203C00048500 C 02/03/17 48.5 0.00 0.45
Z 170203P00029000 P 02/03/17 29.0 0.00 0.50
Z 170203P00030000 P 02/03/17 30.0 0.00 0.50
Z 170203P00030500 P 02/03/17 30.5 0.00 0.50
Z 170203P00031000 P 02/03/17 31.0 0.00 0.50
Z 170203P00031500 P 02/03/17 31.5 0.00 0.50
Z 170203P00032000 P 02/03/17 32.0 0.00 0.50
Z 170203P00032500 P 02/03/17 32.5 0.00 0.50
Z 170203P00033000 P 02/03/17 33.0 0.00 0.50
Z 170203P00033500 P 02/03/17 33.5 0.10 2.25
Z 170203P00034000 P 02/03/17 34.0 0.15 0.80
Z 170203P00034500 P 02/03/17 34.5 0.20 0.85
Z 170203P00035000 P 02/03/17 35.0 0.35 0.90
Z 170203P00035500 P 02/03/17 35.5 0.45 1.05
Z 170203P00036000 P 02/03/17 36.0 0.60 0.85
Z 170203P00036500 P 02/03/17 36.5 0.80 1.05
Z 170203P00037000 P 02/03/17 37.0 1.05 1.30
Z 170203P00037500 P 02/03/17 37.5 1.35 1.60
Z 170203P00038000 P 02/03/17 38.0 1.50 2.10
Z 170203P00038500 P 02/03/17 38.5 1.90 2.50
Z 170203P00039000 P 02/03/17 39.0 1.70 2.80
Z 170203P00039500 P 02/03/17 39.5 2.10 4.00
Z 170203P00040000 P 02/03/17 40.0 2.50 3.80
Z 170203P00040500 P 02/03/17 40.5 3.00 4.90
Z 170203P00041000 P 02/03/17 41.0 3.50 5.70
Z 170203P00041500 P 02/03/17 41.5 4.00 6.20
Z 170203P00042000 P 02/03/17 42.0 4.50 6.90
Z 170203P00042500 P 02/03/17 42.5 3.60 8.00
Z 170203P00043000 P 02/03/17 43.0 4.10 8.50
Z 170203P00043500 P 02/03/17 43.5 4.40 9.00
Z 170203P00044000 P 02/03/17 44.0 5.10 9.50
Z 170203P00044500 P 02/03/17 44.5 5.30 10.00
Z 170203P00045000 P 02/03/17 45.0 5.80 10.50
Z 170203P00045500 P 02/03/17 45.5 6.30 11.00
Z 170203P00046000 P 02/03/17 46.0 6.80 11.50
Z 170203P00046500 P 02/03/17 46.5 7.30 11.70
Z 170203P00047000 P 02/03/17 47.0 7.80 12.50
Z 170203P00047500 P 02/03/17 47.5 9.80 11.70
Z 170203P00048000 P 02/03/17 48.0 8.80 13.50
Z 170203P00048500 P 02/03/17 48.5 10.80 12.40
Z 170210C00029000 C 02/10/17 29.0 7.10 8.70
Z 170210C00030000 C 02/10/17 30.0 4.60 9.10
Z 170210C00030500 C 02/10/17 30.5 4.10 8.60
Z 170210C00031000 C 02/10/17 31.0 3.70 8.10
Z 170210C00031500 C 02/10/17 31.5 3.10 7.60
Z 170210C00032000 C 02/10/17 32.0 4.40 5.50
Z 170210C00032500 C 02/10/17 32.5 3.30 6.20
Z 170210C00033000 C 02/10/17 33.0 3.00 5.70
Z 170210C00033500 C 02/10/17 33.5 2.55 5.10
Z 170210C00034000 C 02/10/17 34.0 2.15 4.70
Z 170210C00034500 C 02/10/17 34.5 0.70 5.00
Z 170210C00035000 C 02/10/17 35.0 2.25 3.10
Z 170210C00035500 C 02/10/17 35.5 2.00 2.75
Z 170210C00036000 C 02/10/17 36.0 1.70 2.30
Z 170210C00036500 C 02/10/17 36.5 1.40 2.05
Z 170210C00037000 C 02/10/17 37.0 1.15 1.55
Z 170210C00037500 C 02/10/17 37.5 0.80 1.55
Z 170210C00038000 C 02/10/17 38.0 0.70 1.35
Z 170210C00038500 C 02/10/17 38.5 0.50 1.15
Z 170210C00039000 C 02/10/17 39.0 0.40 1.00
Z 170210C00039500 C 02/10/17 39.5 0.30 0.90
Z 170210C00040000 C 02/10/17 40.0 0.15 0.90
Z 170210C00040500 C 02/10/17 40.5 0.10 0.85
Z 170210C00041000 C 02/10/17 41.0 0.00 2.25
Z 170210C00041500 C 02/10/17 41.5 0.00 4.60
Z 170210C00042000 C 02/10/17 42.0 0.00 1.10
Z 170210C00042500 C 02/10/17 42.5 0.00 1.45
Z 170210C00043000 C 02/10/17 43.0 0.00 0.50
Z 170210C00043500 C 02/10/17 43.5 0.00 0.50
Z 170210C00044000 C 02/10/17 44.0 0.00 0.50
Z 170210C00044500 C 02/10/17 44.5 0.00 0.50
Z 170210C00045000 C 02/10/17 45.0 0.00 0.50
Z 170210P00029000 P 02/10/17 29.0 0.00 0.50
Z 170210P00030000 P 02/10/17 30.0 0.00 0.50
Z 170210P00030500 P 02/10/17 30.5 0.00 0.50
Z 170210P00031000 P 02/10/17 31.0 0.00 0.80
Z 170210P00031500 P 02/10/17 31.5 0.00 2.15
Z 170210P00032000 P 02/10/17 32.0 0.00 2.20
Z 170210P00032500 P 02/10/17 32.5 0.05 0.85
Z 170210P00033000 P 02/10/17 33.0 0.10 0.90
Z 170210P00033500 P 02/10/17 33.5 0.15 0.85
Z 170210P00034000 P 02/10/17 34.0 0.25 1.05
Z 170210P00034500 P 02/10/17 34.5 0.40 0.95
Z 170210P00035000 P 02/10/17 35.0 0.50 1.10
Z 170210P00035500 P 02/10/17 35.5 0.65 1.30
Z 170210P00036000 P 02/10/17 36.0 0.85 1.45
Z 170210P00036500 P 02/10/17 36.5 1.05 1.70
Z 170210P00037000 P 02/10/17 37.0 1.30 1.90
Z 170210P00037500 P 02/10/17 37.5 1.60 2.20
Z 170210P00038000 P 02/10/17 38.0 1.90 2.65
Z 170210P00038500 P 02/10/17 38.5 2.00 3.10
Z 170210P00039000 P 02/10/17 39.0 2.30 3.40
Z 170210P00039500 P 02/10/17 39.5 0.90 5.20
Z 170210P00040000 P 02/10/17 40.0 1.30 5.80
Z 170210P00040500 P 02/10/17 40.5 1.70 6.20
Z 170210P00041000 P 02/10/17 41.0 3.70 5.10
Z 170210P00041500 P 02/10/17 41.5 4.00 6.20
Z 170210P00042000 P 02/10/17 42.0 3.80 6.80
Z 170210P00042500 P 02/10/17 42.5 4.30 7.30
Z 170210P00043000 P 02/10/17 43.0 4.90 7.70
Z 170210P00043500 P 02/10/17 43.5 4.50 9.00
Z 170210P00044000 P 02/10/17 44.0 5.00 9.40
Z 170210P00044500 P 02/10/17 44.5 5.40 10.00
Z 170210P00045000 P 02/10/17 45.0 7.40 8.90
Z 170217C00017500 C 02/17/17 17.5 18.40 20.40
Z 170217C00020000 C 02/17/17 20.0 14.60 19.00
Z 170217C00022500 C 02/17/17 22.5 12.10 16.60
Z 170217C00025000 C 02/17/17 25.0 11.10 14.20
Z 170217C00030000 C 02/17/17 30.0 6.60 7.60
Z 170217C00035000 C 02/17/17 35.0 2.85 3.20
Z 170217C00040000 C 02/17/17 40.0 0.65 0.85
Z 170217C00045000 C 02/17/17 45.0 0.00 0.20
Z 170217C00050000 C 02/17/17 50.0 0.00 0.10
Z 170217C00055000 C 02/17/17 55.0 0.00 0.05
Z 170217P00017500 P 02/17/17 17.5 0.00 0.05
Z 170217P00020000 P 02/17/17 20.0 0.00 0.05
Z 170217P00022500 P 02/17/17 22.5 0.00 0.05
Z 170217P00025000 P 02/17/17 25.0 0.00 0.15
Z 170217P00030000 P 02/17/17 30.0 0.05 0.40
Z 170217P00035000 P 02/17/17 35.0 1.05 1.25
Z 170217P00040000 P 02/17/17 40.0 3.60 4.10
Z 170217P00045000 P 02/17/17 45.0 7.60 8.80
Z 170217P00050000 P 02/17/17 50.0 10.80 14.00
Z 170217P00055000 P 02/17/17 55.0 17.30 18.90
Z 170224C00025000 C 02/24/17 25.0 10.90 13.30
Z 170224C00029000 C 02/24/17 29.0 5.70 9.90
Z 170224C00030000 C 02/24/17 30.0 4.80 9.10
Z 170224C00030500 C 02/24/17 30.5 4.30 8.80
Z 170224C00031000 C 02/24/17 31.0 5.40 6.70
Z 170224C00031500 C 02/24/17 31.5 5.00 6.40
Z 170224C00032000 C 02/24/17 32.0 3.00 7.10
Z 170224C00032500 C 02/24/17 32.5 4.30 5.40
Z 170224C00033000 C 02/24/17 33.0 3.90 5.00
Z 170224C00033500 C 02/24/17 33.5 1.70 5.50
Z 170224C00034000 C 02/24/17 34.0 3.30 4.30
Z 170224C00034500 C 02/24/17 34.5 3.00 3.70
Z 170224C00035000 C 02/24/17 35.0 2.60 3.40
Z 170224C00035500 C 02/24/17 35.5 2.40 2.85
Z 170224C00036000 C 02/24/17 36.0 2.10 2.55
Z 170224C00036500 C 02/24/17 36.5 1.95 2.25
Z 170224C00037000 C 02/24/17 37.0 1.60 2.00
Z 170224C00037500 C 02/24/17 37.5 1.35 1.80
Z 170224C00038000 C 02/24/17 38.0 1.25 1.60
Z 170224C00038500 C 02/24/17 38.5 1.05 1.40
Z 170224C00039000 C 02/24/17 39.0 0.85 1.20
Z 170224C00039500 C 02/24/17 39.5 0.70 1.05
Z 170224C00040000 C 02/24/17 40.0 0.55 0.95
Z 170224C00040500 C 02/24/17 40.5 0.45 0.80
Z 170224C00041000 C 02/24/17 41.0 0.35 0.80
Z 170224C00041500 C 02/24/17 41.5 0.25 0.70
Z 170224C00042000 C 02/24/17 42.0 0.20 0.60
Z 170224C00042500 C 02/24/17 42.5 0.15 0.50
Z 170224C00043000 C 02/24/17 43.0 0.10 0.45
Z 170224C00043500 C 02/24/17 43.5 0.10 0.40
Z 170224C00044000 C 02/24/17 44.0 0.05 0.35
Z 170224C00045000 C 02/24/17 45.0 0.00 0.25
Z 170224C00050000 C 02/24/17 50.0 0.00 0.10
Z 170224P00025000 P 02/24/17 25.0 0.00 0.15
Z 170224P00029000 P 02/24/17 29.0 0.05 0.35
Z 170224P00030000 P 02/24/17 30.0 0.10 0.45
Z 170224P00030500 P 02/24/17 30.5 0.15 0.50
Z 170224P00031000 P 02/24/17 31.0 0.20 0.55
Z 170224P00031500 P 02/24/17 31.5 0.25 0.65
Z 170224P00032000 P 02/24/17 32.0 0.35 0.70
Z 170224P00032500 P 02/24/17 32.5 0.40 0.80
Z 170224P00033000 P 02/24/17 33.0 0.50 0.80
Z 170224P00033500 P 02/24/17 33.5 0.60 0.90
Z 170224P00034000 P 02/24/17 34.0 0.75 1.00
Z 170224P00034500 P 02/24/17 34.5 0.90 1.15
Z 170224P00035000 P 02/24/17 35.0 1.05 1.30
Z 170224P00035500 P 02/24/17 35.5 1.20 1.50
Z 170224P00036000 P 02/24/17 36.0 1.40 1.70
Z 170224P00036500 P 02/24/17 36.5 1.60 1.95
Z 170224P00037000 P 02/24/17 37.0 1.85 2.20
Z 170224P00037500 P 02/24/17 37.5 2.10 2.45
Z 170224P00038000 P 02/24/17 38.0 2.35 2.75
Z 170224P00038500 P 02/24/17 38.5 2.65 3.10
Z 170224P00039000 P 02/24/17 39.0 2.95 3.60
Z 170224P00039500 P 02/24/17 39.5 3.20 3.90
Z 170224P00040000 P 02/24/17 40.0 3.60 4.40
Z 170224P00040500 P 02/24/17 40.5 3.80 4.70
Z 170224P00041000 P 02/24/17 41.0 2.45 7.00
Z 170224P00041500 P 02/24/17 41.5 2.70 7.10
Z 170224P00042000 P 02/24/17 42.0 3.30 6.10
Z 170224P00042500 P 02/24/17 42.5 3.70 6.50
Z 170224P00043000 P 02/24/17 43.0 5.60 6.90
Z 170224P00043500 P 02/24/17 43.5 6.10 7.40
Z 170224P00044000 P 02/24/17 44.0 5.00 9.60
Z 170224P00045000 P 02/24/17 45.0 6.00 10.50
Z 170224P00050000 P 02/24/17 50.0 12.40 14.40
Z 170303C00029000 C 03/03/17 29.0 7.10 9.30
Z 170303C00029500 C 03/03/17 29.5 5.20 9.50
Z 170303C00030000 C 03/03/17 30.0 4.80 9.10
Z 170303C00030500 C 03/03/17 30.5 5.90 7.40
Z 170303C00031000 C 03/03/17 31.0 5.50 6.90
Z 170303C00031500 C 03/03/17 31.5 5.10 6.40
Z 170303C00032000 C 03/03/17 32.0 4.80 5.90
Z 170303C00032500 C 03/03/17 32.5 4.40 5.50
Z 170303C00033000 C 03/03/17 33.0 3.40 6.00
Z 170303C00033500 C 03/03/17 33.5 2.90 4.50
Z 170303C00034000 C 03/03/17 34.0 3.20 4.40
Z 170303C00034500 C 03/03/17 34.5 3.20 3.80
Z 170303C00035000 C 03/03/17 35.0 2.80 3.60
Z 170303C00035500 C 03/03/17 35.5 2.50 3.00
Z 170303C00036000 C 03/03/17 36.0 2.30 2.70
Z 170303C00036500 C 03/03/17 36.5 2.00 2.40
Z 170303C00037000 C 03/03/17 37.0 1.90 2.15
Z 170303C00037500 C 03/03/17 37.5 1.50 1.95
Z 170303C00038000 C 03/03/17 38.0 1.30 1.70
Z 170303C00038500 C 03/03/17 38.5 1.20 1.50
Z 170303C00039000 C 03/03/17 39.0 0.95 1.35
Z 170303C00039500 C 03/03/17 39.5 0.80 1.20
Z 170303C00040000 C 03/03/17 40.0 0.65 1.05
Z 170303C00040500 C 03/03/17 40.5 0.55 0.90
Z 170303C00041000 C 03/03/17 41.0 0.40 0.80
Z 170303C00041500 C 03/03/17 41.5 0.35 0.80
Z 170303C00042000 C 03/03/17 42.0 0.25 0.70
Z 170303C00042500 C 03/03/17 42.5 0.20 0.60
Z 170303C00043000 C 03/03/17 43.0 0.15 0.55
Z 170303C00043500 C 03/03/17 43.5 0.10 0.45
Z 170303C00044000 C 03/03/17 44.0 0.10 0.40
Z 170303P00029000 P 03/03/17 29.0 0.10 0.40
Z 170303P00029500 P 03/03/17 29.5 0.10 0.45
Z 170303P00030000 P 03/03/17 30.0 0.15 0.50
Z 170303P00030500 P 03/03/17 30.5 0.20 0.60
Z 170303P00031000 P 03/03/17 31.0 0.25 0.65
Z 170303P00031500 P 03/03/17 31.5 0.35 0.75
Z 170303P00032000 P 03/03/17 32.0 0.40 0.80
Z 170303P00032500 P 03/03/17 32.5 0.50 0.85
Z 170303P00033000 P 03/03/17 33.0 0.60 0.85
Z 170303P00033500 P 03/03/17 33.5 0.70 1.00
Z 170303P00034000 P 03/03/17 34.0 0.85 1.10
Z 170303P00034500 P 03/03/17 34.5 1.05 1.25
Z 170303P00035000 P 03/03/17 35.0 1.20 1.45
Z 170303P00035500 P 03/03/17 35.5 1.40 1.60
Z 170303P00036000 P 03/03/17 36.0 1.60 1.85
Z 170303P00036500 P 03/03/17 36.5 1.75 2.05
Z 170303P00037000 P 03/03/17 37.0 2.00 2.30
Z 170303P00037500 P 03/03/17 37.5 2.30 2.60
Z 170303P00038000 P 03/03/17 38.0 2.45 2.90
Z 170303P00038500 P 03/03/17 38.5 2.75 3.20
Z 170303P00039000 P 03/03/17 39.0 3.10 3.60
Z 170303P00039500 P 03/03/17 39.5 3.40 3.90
Z 170303P00040000 P 03/03/17 40.0 3.70 4.50
Z 170303P00040500 P 03/03/17 40.5 3.60 4.70
Z 170303P00041000 P 03/03/17 41.0 4.30 5.50
Z 170303P00041500 P 03/03/17 41.5 2.90 7.50
Z 170303P00042000 P 03/03/17 42.0 5.10 6.10
Z 170303P00042500 P 03/03/17 42.5 5.60 6.60
Z 170303P00043000 P 03/03/17 43.0 6.00 7.00
Z 170303P00043500 P 03/03/17 43.5 6.40 7.50
Z 170303P00044000 P 03/03/17 44.0 6.60 7.90
Z 170519C00017500 C 05/19/17 17.5 18.40 21.10
Z 170519C00020000 C 05/19/17 20.0 14.60 19.10
Z 170519C00022500 C 05/19/17 22.5 12.10 16.40
Z 170519C00025000 C 05/19/17 25.0 11.40 14.40
Z 170519C00030000 C 05/19/17 30.0 7.40 8.40
Z 170519C00035000 C 05/19/17 35.0 4.20 4.40
Z 170519C00040000 C 05/19/17 40.0 1.90 2.20
Z 170519C00045000 C 05/19/17 45.0 0.70 1.15
Z 170519C00050000 C 05/19/17 50.0 0.10 0.55
Z 170519P00017500 P 05/19/17 17.5 0.00 0.15
Z 170519P00020000 P 05/19/17 20.0 0.00 0.25
Z 170519P00022500 P 05/19/17 22.5 0.05 0.40
Z 170519P00025000 P 05/19/17 25.0 0.20 0.60
Z 170519P00030000 P 05/19/17 30.0 0.95 1.35
Z 170519P00035000 P 05/19/17 35.0 2.45 2.75
Z 170519P00040000 P 05/19/17 40.0 5.20 5.50
Z 170519P00045000 P 05/19/17 45.0 8.60 9.60
Z 170519P00050000 P 05/19/17 50.0 12.50 15.20
Z 170818C00020000 C 08/18/17 20.0 15.60 19.00
Z 170818C00022500 C 08/18/17 22.5 12.50 16.70
Z 170818C00025000 C 08/18/17 25.0 10.20 14.50
Z 170818C00030000 C 08/18/17 30.0 8.20 9.00
Z 170818C00035000 C 08/18/17 35.0 5.00 5.50
Z 170818C00040000 C 08/18/17 40.0 2.90 3.20
Z 170818C00045000 C 08/18/17 45.0 1.25 1.75
Z 170818C00050000 C 08/18/17 50.0 0.50 1.20
Z 170818C00055000 C 08/18/17 55.0 0.15 0.70
Z 170818P00020000 P 08/18/17 20.0 0.15 0.50
Z 170818P00022500 P 08/18/17 22.5 0.30 0.75
Z 170818P00025000 P 08/18/17 25.0 0.60 1.05
Z 170818P00030000 P 08/18/17 30.0 1.70 2.00
Z 170818P00035000 P 08/18/17 35.0 3.50 3.90
Z 170818P00040000 P 08/18/17 40.0 6.10 6.60
Z 170818P00045000 P 08/18/17 45.0 9.60 10.50
Z 170818P00050000 P 08/18/17 50.0 12.20 16.40
Z 170818P00055000 P 08/18/17 55.0 16.80 20.70
Z 180119C00002500 C 01/19/18 2.5 32.40 36.40
Z 180119C00005000 C 01/19/18 5.0 29.50 34.20
Z 180119C00007500 C 01/19/18 7.5 27.00 31.80
Z 180119C00010000 C 01/19/18 10.0 24.50 29.20
Z 180119C00012500 C 01/19/18 12.5 22.30 26.50
Z 180119C00015000 C 01/19/18 15.0 19.70 24.30
Z 180119C00017500 C 01/19/18 17.5 18.00 21.50
Z 180119C00020000 C 01/19/18 20.0 15.70 19.10
Z 180119C00022500 C 01/19/18 22.5 13.60 17.00
Z 180119C00025000 C 01/19/18 25.0 11.60 14.90
Z 180119C00030000 C 01/19/18 30.0 9.10 10.20
Z 180119C00035000 C 01/19/18 35.0 6.30 7.30
Z 180119C00040000 C 01/19/18 40.0 4.30 5.10
Z 180119C00045000 C 01/19/18 45.0 2.55 3.50
Z 180119C00050000 C 01/19/18 50.0 1.55 2.30
Z 180119C00055000 C 01/19/18 55.0 0.65 1.50
Z 180119P00002500 P 01/19/18 2.5 0.00 0.10
Z 180119P00005000 P 01/19/18 5.0 0.00 0.10
Z 180119P00007500 P 01/19/18 7.5 0.00 0.15
Z 180119P00010000 P 01/19/18 10.0 0.00 0.20
Z 180119P00012500 P 01/19/18 12.5 0.05 0.30
Z 180119P00015000 P 01/19/18 15.0 0.00 4.90
Z 180119P00017500 P 01/19/18 17.5 0.30 0.70
Z 180119P00020000 P 01/19/18 20.0 0.50 0.90
Z 180119P00022500 P 01/19/18 22.5 0.95 1.35
Z 180119P00025000 P 01/19/18 25.0 1.30 1.95
Z 180119P00030000 P 01/19/18 30.0 2.75 3.40
Z 180119P00035000 P 01/19/18 35.0 4.80 5.60
Z 180119P00040000 P 01/19/18 40.0 7.50 8.40
Z 180119P00045000 P 01/19/18 45.0 10.80 11.80
Z 180119P00050000 P 01/19/18 50.0 14.60 15.70
Z 180119P00055000 P 01/19/18 55.0 17.60 21.00
Z 190118C00017500 C 01/18/19 17.5 18.40 22.50
Z 190118C00020000 C 01/18/19 20.0 15.90 20.50
Z 190118C00022500 C 01/18/19 22.5 14.00 18.70
Z 190118C00025000 C 01/18/19 25.0 13.50 15.20
Z 190118C00030000 C 01/18/19 30.0 10.50 12.10
Z 190118C00035000 C 01/18/19 35.0 8.30 9.30
Z 190118C00040000 C 01/18/19 40.0 6.20 7.20
Z 190118C00045000 C 01/18/19 45.0 4.60 5.30
Z 190118C00050000 C 01/18/19 50.0 3.30 4.40
Z 190118P00017500 P 01/18/19 17.5 1.00 1.55
Z 190118P00020000 P 01/18/19 20.0 1.50 2.15
Z 190118P00022500 P 01/18/19 22.5 2.10 2.80
Z 190118P00025000 P 01/18/19 25.0 2.80 3.60
Z 190118P00030000 P 01/18/19 30.0 4.80 5.50
Z 190118P00035000 P 01/18/19 35.0 7.20 8.00
Z 190118P00040000 P 01/18/19 40.0 10.00 10.90
Z 190118P00045000 P 01/18/19 45.0 13.20 14.30
Z 190118P00050000 P 01/18/19 50.0 16.90 18.10

OPRA data is delayed 15 minutes.