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 (2017-08-11)Premium Content

Zillow Group Inc (Z)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 170825C00022500 C 08/25/17 22.5 15.30 16.50
Z 170825C00025000 C 08/25/17 25.0 13.00 13.70
Z 170825C00030000 C 08/25/17 30.0 8.10 8.70
Z 170825C00033000 C 08/25/17 33.0 5.10 5.70
Z 170825C00033500 C 08/25/17 33.5 4.60 5.10
Z 170825C00034000 C 08/25/17 34.0 4.10 4.70
Z 170825C00035000 C 08/25/17 35.0 3.10 3.60
Z 170825C00035500 C 08/25/17 35.5 2.60 2.90
Z 170825C00036000 C 08/25/17 36.0 2.15 2.50
Z 170825C00036500 C 08/25/17 36.5 1.70 2.00
Z 170825C00037000 C 08/25/17 37.0 1.25 1.55
Z 170825C00037500 C 08/25/17 37.5 0.85 1.05
Z 170825C00038000 C 08/25/17 38.0 0.55 0.70
Z 170825C00038500 C 08/25/17 38.5 0.30 0.45
Z 170825C00039000 C 08/25/17 39.0 0.15 0.25
Z 170825C00039500 C 08/25/17 39.5 0.05 0.20
Z 170825C00040000 C 08/25/17 40.0 0.00 0.10
Z 170825C00040500 C 08/25/17 40.5 0.00 0.10
Z 170825C00041000 C 08/25/17 41.0 0.00 0.05
Z 170825C00041500 C 08/25/17 41.5 0.00 0.05
Z 170825C00042000 C 08/25/17 42.0 0.00 0.05
Z 170825C00042500 C 08/25/17 42.5 0.00 0.05
Z 170825C00043000 C 08/25/17 43.0 0.00 0.05
Z 170825C00043500 C 08/25/17 43.5 0.00 0.05
Z 170825C00044000 C 08/25/17 44.0 0.00 0.05
Z 170825C00044500 C 08/25/17 44.5 0.00 0.05
Z 170825C00045000 C 08/25/17 45.0 0.00 0.05
Z 170825C00045500 C 08/25/17 45.5 0.00 0.05
Z 170825C00046000 C 08/25/17 46.0 0.00 0.05
Z 170825C00046500 C 08/25/17 46.5 0.00 0.05
Z 170825C00047000 C 08/25/17 47.0 0.00 0.05
Z 170825C00047500 C 08/25/17 47.5 0.00 0.05
Z 170825C00048000 C 08/25/17 48.0 0.00 0.05
Z 170825C00048500 C 08/25/17 48.5 0.00 0.05
Z 170825C00049000 C 08/25/17 49.0 0.00 0.05
Z 170825C00049500 C 08/25/17 49.5 0.00 0.05
Z 170825C00050000 C 08/25/17 50.0 0.00 0.05
Z 170825C00050500 C 08/25/17 50.5 0.00 0.05
Z 170825C00051000 C 08/25/17 51.0 0.00 0.05
Z 170825C00051500 C 08/25/17 51.5 0.00 0.05
Z 170825C00052000 C 08/25/17 52.0 0.00 0.05
Z 170825C00052500 C 08/25/17 52.5 0.00 0.05
Z 170825C00053000 C 08/25/17 53.0 0.00 0.05
Z 170825C00053500 C 08/25/17 53.5 0.00 0.05
Z 170825C00054000 C 08/25/17 54.0 0.00 0.05
Z 170825C00054500 C 08/25/17 54.5 0.00 0.05
Z 170825C00055000 C 08/25/17 55.0 0.00 0.05
Z 170825C00055500 C 08/25/17 55.5 0.00 0.05
Z 170825C00060000 C 08/25/17 60.0 0.00 0.05
Z 170825C00065000 C 08/25/17 65.0 0.00 0.05
Z 170825P00022500 P 08/25/17 22.5 0.00 0.05
Z 170825P00025000 P 08/25/17 25.0 0.00 0.05
Z 170825P00030000 P 08/25/17 30.0 0.00 0.05
Z 170825P00033000 P 08/25/17 33.0 0.00 0.05
Z 170825P00033500 P 08/25/17 33.5 0.00 0.05
Z 170825P00034000 P 08/25/17 34.0 0.00 0.05
Z 170825P00035000 P 08/25/17 35.0 0.00 0.10
Z 170825P00035500 P 08/25/17 35.5 0.00 0.10
Z 170825P00036000 P 08/25/17 36.0 0.00 0.10
Z 170825P00036500 P 08/25/17 36.5 0.05 0.15
Z 170825P00037000 P 08/25/17 37.0 0.10 0.20
Z 170825P00037500 P 08/25/17 37.5 0.20 0.30
Z 170825P00038000 P 08/25/17 38.0 0.35 0.45
Z 170825P00038500 P 08/25/17 38.5 0.55 0.70
Z 170825P00039000 P 08/25/17 39.0 0.90 1.15
Z 170825P00039500 P 08/25/17 39.5 1.25 1.55
Z 170825P00040000 P 08/25/17 40.0 1.75 2.00
Z 170825P00040500 P 08/25/17 40.5 2.20 2.50
Z 170825P00041000 P 08/25/17 41.0 2.65 3.00
Z 170825P00041500 P 08/25/17 41.5 3.20 3.50
Z 170825P00042000 P 08/25/17 42.0 3.70 4.00
Z 170825P00042500 P 08/25/17 42.5 4.20 4.70
Z 170825P00043000 P 08/25/17 43.0 4.70 5.10
Z 170825P00043500 P 08/25/17 43.5 5.10 5.60
Z 170825P00044000 P 08/25/17 44.0 5.60 6.00
Z 170825P00044500 P 08/25/17 44.5 6.10 6.70
Z 170825P00045000 P 08/25/17 45.0 6.70 7.50
Z 170825P00045500 P 08/25/17 45.5 7.20 7.50
Z 170825P00046000 P 08/25/17 46.0 7.70 8.10
Z 170825P00046500 P 08/25/17 46.5 8.10 8.70
Z 170825P00047000 P 08/25/17 47.0 8.70 9.10
Z 170825P00047500 P 08/25/17 47.5 9.20 10.10
Z 170825P00048000 P 08/25/17 48.0 9.60 10.10
Z 170825P00048500 P 08/25/17 48.5 10.20 10.60
Z 170825P00049000 P 08/25/17 49.0 10.60 11.20
Z 170825P00049500 P 08/25/17 49.5 11.10 11.70
Z 170825P00050000 P 08/25/17 50.0 11.60 12.40
Z 170825P00050500 P 08/25/17 50.5 12.10 12.80
Z 170825P00051000 P 08/25/17 51.0 12.60 13.30
Z 170825P00051500 P 08/25/17 51.5 13.10 13.80
Z 170825P00052000 P 08/25/17 52.0 13.60 14.20
Z 170825P00052500 P 08/25/17 52.5 14.10 14.70
Z 170825P00053000 P 08/25/17 53.0 14.60 15.40
Z 170825P00053500 P 08/25/17 53.5 15.20 15.50
Z 170825P00054000 P 08/25/17 54.0 15.60 16.20
Z 170825P00054500 P 08/25/17 54.5 16.20 16.70
Z 170825P00055000 P 08/25/17 55.0 16.60 17.30
Z 170825P00055500 P 08/25/17 55.5 17.10 17.90
Z 170825P00060000 P 08/25/17 60.0 21.60 22.30
Z 170825P00065000 P 08/25/17 65.0 26.20 27.60
Z 170901C00022500 C 09/01/17 22.5 15.50 16.70
Z 170901C00025000 C 09/01/17 25.0 13.00 14.80
Z 170901C00030000 C 09/01/17 30.0 8.00 9.80
Z 170901C00033500 C 09/01/17 33.5 4.60 7.10
Z 170901C00034000 C 09/01/17 34.0 4.10 5.20
Z 170901C00035000 C 09/01/17 35.0 3.20 3.80
Z 170901C00036500 C 09/01/17 36.5 1.90 2.25
Z 170901C00037500 C 09/01/17 37.5 1.20 1.35
Z 170901C00038000 C 09/01/17 38.0 0.95 1.05
Z 170901C00038500 C 09/01/17 38.5 0.70 0.80
Z 170901C00039000 C 09/01/17 39.0 0.50 0.60
Z 170901C00039500 C 09/01/17 39.5 0.35 0.45
Z 170901C00040000 C 09/01/17 40.0 0.20 0.35
Z 170901C00040500 C 09/01/17 40.5 0.10 0.25
Z 170901C00041000 C 09/01/17 41.0 0.05 0.20
Z 170901C00041500 C 09/01/17 41.5 0.05 0.15
Z 170901C00042000 C 09/01/17 42.0 0.00 0.10
Z 170901C00042500 C 09/01/17 42.5 0.00 0.10
Z 170901C00043000 C 09/01/17 43.0 0.00 0.05
Z 170901C00043500 C 09/01/17 43.5 0.00 0.05
Z 170901C00044000 C 09/01/17 44.0 0.00 0.05
Z 170901C00044500 C 09/01/17 44.5 0.00 0.05
Z 170901C00045000 C 09/01/17 45.0 0.00 0.05
Z 170901C00045500 C 09/01/17 45.5 0.00 0.05
Z 170901C00046000 C 09/01/17 46.0 0.00 0.05
Z 170901C00046500 C 09/01/17 46.5 0.00 0.05
Z 170901C00047000 C 09/01/17 47.0 0.00 0.05
Z 170901C00047500 C 09/01/17 47.5 0.00 0.05
Z 170901C00048000 C 09/01/17 48.0 0.00 0.05
Z 170901C00048500 C 09/01/17 48.5 0.00 0.05
Z 170901C00049000 C 09/01/17 49.0 0.00 0.05
Z 170901C00049500 C 09/01/17 49.5 0.00 0.05
Z 170901C00050000 C 09/01/17 50.0 0.00 0.05
Z 170901C00050500 C 09/01/17 50.5 0.00 0.05
Z 170901C00051000 C 09/01/17 51.0 0.00 0.05
Z 170901C00051500 C 09/01/17 51.5 0.00 0.05
Z 170901C00052500 C 09/01/17 52.5 0.00 0.05
Z 170901C00055000 C 09/01/17 55.0 0.00 0.05
Z 170901C00060000 C 09/01/17 60.0 0.00 0.05
Z 170901C00065000 C 09/01/17 65.0 0.00 0.05
Z 170901P00022500 P 09/01/17 22.5 0.00 0.05
Z 170901P00025000 P 09/01/17 25.0 0.00 0.05
Z 170901P00030000 P 09/01/17 30.0 0.00 0.05
Z 170901P00033500 P 09/01/17 33.5 0.00 0.10
Z 170901P00034000 P 09/01/17 34.0 0.00 0.15
Z 170901P00035000 P 09/01/17 35.0 0.05 0.15
Z 170901P00036500 P 09/01/17 36.5 0.25 0.40
Z 170901P00037500 P 09/01/17 37.5 0.55 0.65
Z 170901P00038000 P 09/01/17 38.0 0.70 0.85
Z 170901P00038500 P 09/01/17 38.5 1.00 1.10
Z 170901P00039000 P 09/01/17 39.0 1.20 1.40
Z 170901P00039500 P 09/01/17 39.5 1.55 1.80
Z 170901P00040000 P 09/01/17 40.0 1.95 2.20
Z 170901P00040500 P 09/01/17 40.5 2.30 2.65
Z 170901P00041000 P 09/01/17 41.0 2.75 3.10
Z 170901P00041500 P 09/01/17 41.5 3.20 3.60
Z 170901P00042000 P 09/01/17 42.0 3.60 4.00
Z 170901P00042500 P 09/01/17 42.5 4.10 4.50
Z 170901P00043000 P 09/01/17 43.0 4.50 5.00
Z 170901P00043500 P 09/01/17 43.5 5.20 5.50
Z 170901P00044000 P 09/01/17 44.0 5.30 6.00
Z 170901P00044500 P 09/01/17 44.5 6.10 7.40
Z 170901P00045000 P 09/01/17 45.0 6.60 7.20
Z 170901P00045500 P 09/01/17 45.5 7.00 7.80
Z 170901P00046000 P 09/01/17 46.0 7.60 8.10
Z 170901P00046500 P 09/01/17 46.5 8.10 8.50
Z 170901P00047000 P 09/01/17 47.0 8.50 10.70
Z 170901P00047500 P 09/01/17 47.5 9.00 9.50
Z 170901P00048000 P 09/01/17 48.0 9.60 10.20
Z 170901P00048500 P 09/01/17 48.5 10.00 10.70
Z 170901P00049000 P 09/01/17 49.0 10.40 11.10
Z 170901P00049500 P 09/01/17 49.5 11.00 12.40
Z 170901P00050000 P 09/01/17 50.0 11.50 13.00
Z 170901P00050500 P 09/01/17 50.5 11.70 13.00
Z 170901P00051000 P 09/01/17 51.0 12.40 14.60
Z 170901P00051500 P 09/01/17 51.5 13.00 14.90
Z 170901P00052500 P 09/01/17 52.5 13.30 16.10
Z 170901P00055000 P 09/01/17 55.0 16.40 18.50
Z 170901P00060000 P 09/01/17 60.0 21.40 23.20
Z 170901P00065000 P 09/01/17 65.0 26.60 27.30
Z 170908C00030000 C 09/08/17 30.0 8.10 9.10
Z 170908C00033500 C 09/08/17 33.5 4.30 5.00
Z 170908C00034000 C 09/08/17 34.0 4.20 4.60
Z 170908C00035000 C 09/08/17 35.0 3.20 3.60
Z 170908C00036500 C 09/08/17 36.5 2.10 2.30
Z 170908C00037000 C 09/08/17 37.0 1.75 1.90
Z 170908C00037500 C 09/08/17 37.5 1.45 1.60
Z 170908C00038500 C 09/08/17 38.5 0.90 1.05
Z 170908C00039000 C 09/08/17 39.0 0.70 0.80
Z 170908C00039500 C 09/08/17 39.5 0.50 0.65
Z 170908C00040000 C 09/08/17 40.0 0.40 0.50
Z 170908C00040500 C 09/08/17 40.5 0.25 0.40
Z 170908C00041000 C 09/08/17 41.0 0.20 0.30
Z 170908C00041500 C 09/08/17 41.5 0.15 0.25
Z 170908C00042000 C 09/08/17 42.0 0.10 0.20
Z 170908C00042500 C 09/08/17 42.5 0.05 0.15
Z 170908C00043000 C 09/08/17 43.0 0.00 0.15
Z 170908C00043500 C 09/08/17 43.5 0.00 0.10
Z 170908C00044000 C 09/08/17 44.0 0.00 0.10
Z 170908C00044500 C 09/08/17 44.5 0.00 0.05
Z 170908C00045000 C 09/08/17 45.0 0.00 0.05
Z 170908C00045500 C 09/08/17 45.5 0.00 0.05
Z 170908C00046000 C 09/08/17 46.0 0.00 0.05
Z 170908C00046500 C 09/08/17 46.5 0.00 0.05
Z 170908C00047000 C 09/08/17 47.0 0.00 0.05
Z 170908C00047500 C 09/08/17 47.5 0.00 0.05
Z 170908C00048000 C 09/08/17 48.0 0.00 0.05
Z 170908C00048500 C 09/08/17 48.5 0.00 0.05
Z 170908C00049000 C 09/08/17 49.0 0.00 0.05
Z 170908C00049500 C 09/08/17 49.5 0.00 0.05
Z 170908C00050000 C 09/08/17 50.0 0.00 0.05
Z 170908C00050500 C 09/08/17 50.5 0.00 0.05
Z 170908C00051000 C 09/08/17 51.0 0.00 0.05
Z 170908C00051500 C 09/08/17 51.5 0.00 0.05
Z 170908C00052000 C 09/08/17 52.0 0.00 0.05
Z 170908C00052500 C 09/08/17 52.5 0.00 0.05
Z 170908C00055000 C 09/08/17 55.0 0.00 0.05
Z 170908C00060000 C 09/08/17 60.0 0.00 0.05
Z 170908P00030000 P 09/08/17 30.0 0.00 0.10
Z 170908P00033500 P 09/08/17 33.5 0.05 0.20
Z 170908P00034000 P 09/08/17 34.0 0.10 0.20
Z 170908P00035000 P 09/08/17 35.0 0.20 0.30
Z 170908P00036500 P 09/08/17 36.5 0.45 0.55
Z 170908P00037000 P 09/08/17 37.0 0.55 0.70
Z 170908P00037500 P 09/08/17 37.5 0.75 0.85
Z 170908P00038500 P 09/08/17 38.5 1.20 1.30
Z 170908P00039000 P 09/08/17 39.0 1.45 1.60
Z 170908P00039500 P 09/08/17 39.5 1.75 1.95
Z 170908P00040000 P 09/08/17 40.0 2.15 2.30
Z 170908P00040500 P 09/08/17 40.5 2.50 2.70
Z 170908P00041000 P 09/08/17 41.0 2.90 3.20
Z 170908P00041500 P 09/08/17 41.5 3.30 3.60
Z 170908P00042000 P 09/08/17 42.0 3.80 4.10
Z 170908P00042500 P 09/08/17 42.5 4.20 4.60
Z 170908P00043000 P 09/08/17 43.0 4.50 5.00
Z 170908P00043500 P 09/08/17 43.5 4.10 6.50
Z 170908P00044000 P 09/08/17 44.0 5.50 6.20
Z 170908P00044500 P 09/08/17 44.5 6.20 6.50
Z 170908P00045000 P 09/08/17 45.0 6.70 7.00
Z 170908P00045500 P 09/08/17 45.5 6.40 7.80
Z 170908P00046000 P 09/08/17 46.0 7.30 8.10
Z 170908P00046500 P 09/08/17 46.5 7.50 8.80
Z 170908P00047000 P 09/08/17 47.0 7.40 9.20
Z 170908P00047500 P 09/08/17 47.5 9.10 9.50
Z 170908P00048000 P 09/08/17 48.0 9.50 10.20
Z 170908P00048500 P 09/08/17 48.5 10.00 10.50
Z 170908P00049000 P 09/08/17 49.0 9.70 11.20
Z 170908P00049500 P 09/08/17 49.5 10.30 12.00
Z 170908P00050000 P 09/08/17 50.0 11.30 12.90
Z 170908P00050500 P 09/08/17 50.5 11.10 13.50
Z 170908P00051000 P 09/08/17 51.0 12.30 13.30
Z 170908P00051500 P 09/08/17 51.5 12.30 14.30
Z 170908P00052000 P 09/08/17 52.0 13.50 15.20
Z 170908P00052500 P 09/08/17 52.5 12.80 15.40
Z 170908P00055000 P 09/08/17 55.0 16.50 18.50
Z 170908P00060000 P 09/08/17 60.0 21.40 22.20
Z 170915C00022500 C 09/15/17 22.5 15.50 16.00
Z 170915C00025000 C 09/15/17 25.0 13.10 13.40
Z 170915C00030000 C 09/15/17 30.0 8.10 9.00
Z 170915C00033500 C 09/15/17 33.5 4.80 5.10
Z 170915C00034000 C 09/15/17 34.0 4.30 4.60
Z 170915C00035000 C 09/15/17 35.0 3.40 3.70
Z 170915C00036500 C 09/15/17 36.5 2.30 2.50
Z 170915C00037000 C 09/15/17 37.0 1.95 2.15
Z 170915C00037500 C 09/15/17 37.5 1.65 1.80
Z 170915C00038000 C 09/15/17 38.0 1.35 1.50
Z 170915C00038500 C 09/15/17 38.5 1.10 1.20
Z 170915C00039000 C 09/15/17 39.0 0.90 1.05
Z 170915C00039500 C 09/15/17 39.5 0.70 0.85
Z 170915C00040000 C 09/15/17 40.0 0.55 0.70
Z 170915C00040500 C 09/15/17 40.5 0.45 0.55
Z 170915C00041000 C 09/15/17 41.0 0.30 0.45
Z 170915C00041500 C 09/15/17 41.5 0.25 0.40
Z 170915C00042000 C 09/15/17 42.0 0.15 0.30
Z 170915C00042500 C 09/15/17 42.5 0.10 0.25
Z 170915C00043000 C 09/15/17 43.0 0.10 0.20
Z 170915C00043500 C 09/15/17 43.5 0.05 0.15
Z 170915C00044000 C 09/15/17 44.0 0.05 0.15
Z 170915C00044500 C 09/15/17 44.5 0.00 0.10
Z 170915C00045000 C 09/15/17 45.0 0.05 0.10
Z 170915C00045500 C 09/15/17 45.5 0.00 0.10
Z 170915C00046000 C 09/15/17 46.0 0.00 0.05
Z 170915C00046500 C 09/15/17 46.5 0.00 0.05
Z 170915C00047000 C 09/15/17 47.0 0.00 0.05
Z 170915C00047500 C 09/15/17 47.5 0.00 0.05
Z 170915C00048000 C 09/15/17 48.0 0.00 0.05
Z 170915C00049000 C 09/15/17 49.0 0.00 0.05
Z 170915C00050000 C 09/15/17 50.0 0.00 0.05
Z 170915C00055000 C 09/15/17 55.0 0.00 0.05
Z 170915C00060000 C 09/15/17 60.0 0.00 0.05
Z 170915C00065000 C 09/15/17 65.0 0.00 0.05
Z 170915P00022500 P 09/15/17 22.5 0.00 0.05
Z 170915P00025000 P 09/15/17 25.0 0.00 0.05
Z 170915P00030000 P 09/15/17 30.0 0.00 0.10
Z 170915P00033500 P 09/15/17 33.5 0.15 0.25
Z 170915P00034000 P 09/15/17 34.0 0.20 0.30
Z 170915P00035000 P 09/15/17 35.0 0.30 0.45
Z 170915P00036500 P 09/15/17 36.5 0.60 0.75
Z 170915P00037000 P 09/15/17 37.0 0.75 0.90
Z 170915P00037500 P 09/15/17 37.5 0.95 1.05
Z 170915P00038000 P 09/15/17 38.0 1.15 1.30
Z 170915P00038500 P 09/15/17 38.5 1.40 1.50
Z 170915P00039000 P 09/15/17 39.0 1.65 1.80
Z 170915P00039500 P 09/15/17 39.5 2.00 2.10
Z 170915P00040000 P 09/15/17 40.0 2.30 2.50
Z 170915P00040500 P 09/15/17 40.5 2.70 2.85
Z 170915P00041000 P 09/15/17 41.0 3.00 3.30
Z 170915P00041500 P 09/15/17 41.5 3.40 3.70
Z 170915P00042000 P 09/15/17 42.0 3.80 4.10
Z 170915P00042500 P 09/15/17 42.5 4.30 4.60
Z 170915P00043000 P 09/15/17 43.0 4.70 5.00
Z 170915P00043500 P 09/15/17 43.5 5.20 5.50
Z 170915P00044000 P 09/15/17 44.0 5.40 6.00
Z 170915P00044500 P 09/15/17 44.5 6.10 6.50
Z 170915P00045000 P 09/15/17 45.0 6.60 7.00
Z 170915P00045500 P 09/15/17 45.5 7.20 7.50
Z 170915P00046000 P 09/15/17 46.0 7.70 8.00
Z 170915P00046500 P 09/15/17 46.5 8.20 8.50
Z 170915P00047000 P 09/15/17 47.0 8.70 9.00
Z 170915P00047500 P 09/15/17 47.5 9.20 9.50
Z 170915P00048000 P 09/15/17 48.0 9.70 10.00
Z 170915P00049000 P 09/15/17 49.0 10.50 11.00
Z 170915P00050000 P 09/15/17 50.0 11.60 12.00
Z 170915P00055000 P 09/15/17 55.0 16.60 17.00
Z 170915P00060000 P 09/15/17 60.0 21.60 22.00
Z 170915P00065000 P 09/15/17 65.0 26.50 27.00
Z 170922C00030000 C 09/22/17 30.0 7.90 8.80
Z 170922C00033500 C 09/22/17 33.5 4.80 5.20
Z 170922C00034000 C 09/22/17 34.0 4.20 4.70
Z 170922C00035000 C 09/22/17 35.0 3.60 3.90
Z 170922C00036500 C 09/22/17 36.5 2.45 2.70
Z 170922C00037000 C 09/22/17 37.0 2.15 2.35
Z 170922C00038000 C 09/22/17 38.0 1.55 1.70
Z 170922C00038500 C 09/22/17 38.5 1.30 1.45
Z 170922C00039000 C 09/22/17 39.0 1.10 1.20
Z 170922C00039500 C 09/22/17 39.5 0.90 1.00
Z 170922C00040000 C 09/22/17 40.0 0.75 0.85
Z 170922C00040500 C 09/22/17 40.5 0.60 0.70
Z 170922C00041000 C 09/22/17 41.0 0.45 0.60
Z 170922C00041500 C 09/22/17 41.5 0.35 0.50
Z 170922C00042000 C 09/22/17 42.0 0.25 0.45
Z 170922C00042500 C 09/22/17 42.5 0.20 0.35
Z 170922C00043000 C 09/22/17 43.0 0.15 0.30
Z 170922C00043500 C 09/22/17 43.5 0.10 0.20
Z 170922C00044000 C 09/22/17 44.0 0.10 0.20
Z 170922C00044500 C 09/22/17 44.5 0.05 0.15
Z 170922C00045000 C 09/22/17 45.0 0.05 0.15
Z 170922C00045500 C 09/22/17 45.5 0.00 0.10
Z 170922C00046000 C 09/22/17 46.0 0.00 0.10
Z 170922C00046500 C 09/22/17 46.5 0.00 0.10
Z 170922C00047000 C 09/22/17 47.0 0.00 0.10
Z 170922C00047500 C 09/22/17 47.5 0.00 0.05
Z 170922C00048000 C 09/22/17 48.0 0.00 0.05
Z 170922C00048500 C 09/22/17 48.5 0.00 0.05
Z 170922C00049000 C 09/22/17 49.0 0.00 0.05
Z 170922C00049500 C 09/22/17 49.5 0.00 0.05
Z 170922C00050000 C 09/22/17 50.0 0.00 0.05
Z 170922C00050500 C 09/22/17 50.5 0.00 0.05
Z 170922C00051000 C 09/22/17 51.0 0.00 0.05
Z 170922C00051500 C 09/22/17 51.5 0.00 0.05
Z 170922C00052000 C 09/22/17 52.0 0.00 0.05
Z 170922C00055000 C 09/22/17 55.0 0.00 0.05
Z 170922C00060000 C 09/22/17 60.0 0.00 0.05
Z 170922P00030000 P 09/22/17 30.0 0.00 0.15
Z 170922P00033500 P 09/22/17 33.5 0.20 0.35
Z 170922P00034000 P 09/22/17 34.0 0.30 0.45
Z 170922P00035000 P 09/22/17 35.0 0.45 0.60
Z 170922P00036500 P 09/22/17 36.5 0.75 0.95
Z 170922P00037000 P 09/22/17 37.0 0.95 1.10
Z 170922P00038000 P 09/22/17 38.0 1.35 1.55
Z 170922P00038500 P 09/22/17 38.5 1.60 1.80
Z 170922P00039000 P 09/22/17 39.0 1.85 2.05
Z 170922P00039500 P 09/22/17 39.5 2.15 2.35
Z 170922P00040000 P 09/22/17 40.0 2.45 2.70
Z 170922P00040500 P 09/22/17 40.5 2.85 3.10
Z 170922P00041000 P 09/22/17 41.0 3.10 3.50
Z 170922P00041500 P 09/22/17 41.5 3.50 3.90
Z 170922P00042000 P 09/22/17 42.0 4.00 4.30
Z 170922P00042500 P 09/22/17 42.5 4.30 4.70
Z 170922P00043000 P 09/22/17 43.0 4.80 5.20
Z 170922P00043500 P 09/22/17 43.5 5.30 5.60
Z 170922P00044000 P 09/22/17 44.0 5.60 6.10
Z 170922P00044500 P 09/22/17 44.5 6.10 6.60
Z 170922P00045000 P 09/22/17 45.0 6.60 7.10
Z 170922P00045500 P 09/22/17 45.5 7.20 7.50
Z 170922P00046000 P 09/22/17 46.0 7.70 8.00
Z 170922P00046500 P 09/22/17 46.5 8.00 8.50
Z 170922P00047000 P 09/22/17 47.0 8.60 9.00
Z 170922P00047500 P 09/22/17 47.5 9.10 9.50
Z 170922P00048000 P 09/22/17 48.0 9.70 10.00
Z 170922P00048500 P 09/22/17 48.5 10.00 10.50
Z 170922P00049000 P 09/22/17 49.0 10.60 11.00
Z 170922P00049500 P 09/22/17 49.5 11.10 11.50
Z 170922P00050000 P 09/22/17 50.0 11.60 12.00
Z 170922P00050500 P 09/22/17 50.5 12.10 12.60
Z 170922P00051000 P 09/22/17 51.0 12.60 13.00
Z 170922P00051500 P 09/22/17 51.5 13.10 13.50
Z 170922P00052000 P 09/22/17 52.0 13.50 14.00
Z 170922P00055000 P 09/22/17 55.0 16.50 17.00
Z 170922P00060000 P 09/22/17 60.0 21.60 22.00
Z 170929C00030000 C 09/29/17 30.0 8.00 8.90
Z 170929C00035000 C 09/29/17 35.0 3.70 4.00
Z 170929C00036500 C 09/29/17 36.5 2.60 2.85
Z 170929C00037000 C 09/29/17 37.0 2.30 2.50
Z 170929C00037500 C 09/29/17 37.5 2.00 2.25
Z 170929C00038000 C 09/29/17 38.0 1.70 1.90
Z 170929C00038500 C 09/29/17 38.5 1.50 1.65
Z 170929C00039000 C 09/29/17 39.0 1.25 1.40
Z 170929C00039500 C 09/29/17 39.5 1.05 1.20
Z 170929C00040000 C 09/29/17 40.0 0.90 1.05
Z 170929C00040500 C 09/29/17 40.5 0.75 0.90
Z 170929C00041000 C 09/29/17 41.0 0.60 0.75
Z 170929C00041500 C 09/29/17 41.5 0.50 0.65
Z 170929C00042000 C 09/29/17 42.0 0.40 0.55
Z 170929C00042500 C 09/29/17 42.5 0.30 0.45
Z 170929C00043000 C 09/29/17 43.0 0.25 0.40
Z 170929C00043500 C 09/29/17 43.5 0.20 0.35
Z 170929C00044000 C 09/29/17 44.0 0.15 0.30
Z 170929C00044500 C 09/29/17 44.5 0.10 0.25
Z 170929C00045000 C 09/29/17 45.0 0.10 0.20
Z 170929C00045500 C 09/29/17 45.5 0.05 0.15
Z 170929C00046000 C 09/29/17 46.0 0.05 0.15
Z 170929C00046500 C 09/29/17 46.5 0.00 0.15
Z 170929C00047000 C 09/29/17 47.0 0.00 0.10
Z 170929C00047500 C 09/29/17 47.5 0.00 0.10
Z 170929C00048000 C 09/29/17 48.0 0.00 0.10
Z 170929C00048500 C 09/29/17 48.5 0.00 0.10
Z 170929C00049000 C 09/29/17 49.0 0.00 0.10
Z 170929C00049500 C 09/29/17 49.5 0.00 0.10
Z 170929C00050000 C 09/29/17 50.0 0.00 0.10
Z 170929C00050500 C 09/29/17 50.5 0.00 0.05
Z 170929P00030000 P 09/29/17 30.0 0.05 0.15
Z 170929P00035000 P 09/29/17 35.0 0.55 0.70
Z 170929P00036500 P 09/29/17 36.5 0.95 1.10
Z 170929P00037000 P 09/29/17 37.0 1.10 1.25
Z 170929P00037500 P 09/29/17 37.5 1.30 1.45
Z 170929P00038000 P 09/29/17 38.0 1.55 1.70
Z 170929P00038500 P 09/29/17 38.5 1.75 1.90
Z 170929P00039000 P 09/29/17 39.0 2.00 2.20
Z 170929P00039500 P 09/29/17 39.5 2.35 2.50
Z 170929P00040000 P 09/29/17 40.0 2.65 2.80
Z 170929P00040500 P 09/29/17 40.5 2.95 3.20
Z 170929P00041000 P 09/29/17 41.0 3.30 3.60
Z 170929P00041500 P 09/29/17 41.5 3.70 4.00
Z 170929P00042000 P 09/29/17 42.0 4.00 4.30
Z 170929P00042500 P 09/29/17 42.5 4.50 4.80
Z 170929P00043000 P 09/29/17 43.0 4.90 5.20
Z 170929P00043500 P 09/29/17 43.5 5.30 5.60
Z 170929P00044000 P 09/29/17 44.0 5.70 6.10
Z 170929P00044500 P 09/29/17 44.5 6.30 6.60
Z 170929P00045000 P 09/29/17 45.0 6.70 7.00
Z 170929P00045500 P 09/29/17 45.5 6.90 7.60
Z 170929P00046000 P 09/29/17 46.0 7.60 8.20
Z 170929P00046500 P 09/29/17 46.5 8.10 8.70
Z 170929P00047000 P 09/29/17 47.0 8.60 9.00
Z 170929P00047500 P 09/29/17 47.5 9.20 9.50
Z 170929P00048000 P 09/29/17 48.0 9.60 10.00
Z 170929P00048500 P 09/29/17 48.5 10.10 10.50
Z 170929P00049000 P 09/29/17 49.0 10.60 11.00
Z 170929P00049500 P 09/29/17 49.5 11.20 11.50
Z 170929P00050000 P 09/29/17 50.0 11.40 12.10
Z 170929P00050500 P 09/29/17 50.5 12.10 12.50
Z 171020C00020000 C 10/20/17 20.0 18.10 18.60
Z 171020C00022500 C 10/20/17 22.5 15.40 16.10
Z 171020C00025000 C 10/20/17 25.0 13.10 13.40
Z 171020C00030000 C 10/20/17 30.0 8.30 8.60
Z 171020C00035000 C 10/20/17 35.0 4.00 4.30
Z 171020C00040000 C 10/20/17 40.0 1.30 1.45
Z 171020C00045000 C 10/20/17 45.0 0.25 0.35
Z 171020C00050000 C 10/20/17 50.0 0.00 0.10
Z 171020C00055000 C 10/20/17 55.0 0.00 0.05
Z 171020C00060000 C 10/20/17 60.0 0.00 0.05
Z 171020P00020000 P 10/20/17 20.0 0.00 0.05
Z 171020P00022500 P 10/20/17 22.5 0.00 0.05
Z 171020P00025000 P 10/20/17 25.0 0.00 0.10
Z 171020P00030000 P 10/20/17 30.0 0.20 0.25
Z 171020P00035000 P 10/20/17 35.0 0.90 1.00
Z 171020P00040000 P 10/20/17 40.0 3.00 3.30
Z 171020P00045000 P 10/20/17 45.0 6.90 7.20
Z 171020P00050000 P 10/20/17 50.0 10.70 12.00
Z 171020P00055000 P 10/20/17 55.0 16.60 17.10
Z 171020P00060000 P 10/20/17 60.0 21.00 22.40
Z 171117C00017500 C 11/17/17 17.5 20.30 21.50
Z 171117C00020000 C 11/17/17 20.0 17.90 18.60
Z 171117C00022500 C 11/17/17 22.5 14.40 16.10
Z 171117C00025000 C 11/17/17 25.0 13.10 13.50
Z 171117C00030000 C 11/17/17 30.0 8.50 8.90
Z 171117C00035000 C 11/17/17 35.0 4.60 4.90
Z 171117C00040000 C 11/17/17 40.0 2.05 2.20
Z 171117C00045000 C 11/17/17 45.0 0.65 0.80
Z 171117C00050000 C 11/17/17 50.0 0.15 0.30
Z 171117C00055000 C 11/17/17 55.0 0.00 0.10
Z 171117C00060000 C 11/17/17 60.0 0.00 0.05
Z 171117C00065000 C 11/17/17 65.0 0.00 0.05
Z 171117P00017500 P 11/17/17 17.5 0.00 0.05
Z 171117P00020000 P 11/17/17 20.0 0.00 0.10
Z 171117P00022500 P 11/17/17 22.5 0.00 0.10
Z 171117P00025000 P 11/17/17 25.0 0.10 0.20
Z 171117P00030000 P 11/17/17 30.0 0.45 0.60
Z 171117P00035000 P 11/17/17 35.0 1.50 1.65
Z 171117P00040000 P 11/17/17 40.0 3.70 4.00
Z 171117P00045000 P 11/17/17 45.0 7.30 7.70
Z 171117P00050000 P 11/17/17 50.0 11.80 12.10
Z 171117P00055000 P 11/17/17 55.0 16.30 17.10
Z 171117P00060000 P 11/17/17 60.0 21.60 22.10
Z 171117P00065000 P 11/17/17 65.0 26.50 27.00
Z 180119C00002500 C 01/19/18 2.5 35.40 36.00
Z 180119C00005000 C 01/19/18 5.0 32.90 33.70
Z 180119C00007500 C 01/19/18 7.5 30.40 32.10
Z 180119C00010000 C 01/19/18 10.0 27.20 28.70
Z 180119C00012500 C 01/19/18 12.5 25.40 26.00
Z 180119C00015000 C 01/19/18 15.0 23.00 23.80
Z 180119C00017500 C 01/19/18 17.5 20.40 21.30
Z 180119C00020000 C 01/19/18 20.0 17.60 18.60
Z 180119C00022500 C 01/19/18 22.5 15.20 16.10
Z 180119C00025000 C 01/19/18 25.0 13.30 13.70
Z 180119C00030000 C 01/19/18 30.0 9.00 9.40
Z 180119C00035000 C 01/19/18 35.0 5.40 5.60
Z 180119C00040000 C 01/19/18 40.0 2.75 2.95
Z 180119C00045000 C 01/19/18 45.0 1.20 1.40
Z 180119C00050000 C 01/19/18 50.0 0.45 0.65
Z 180119C00055000 C 01/19/18 55.0 0.15 0.30
Z 180119C00060000 C 01/19/18 60.0 0.10 0.15
Z 180119C00065000 C 01/19/18 65.0 0.00 0.10
Z 180119C00070000 C 01/19/18 70.0 0.00 0.05
Z 180119P00002500 P 01/19/18 2.5 0.00 0.05
Z 180119P00005000 P 01/19/18 5.0 0.00 0.05
Z 180119P00007500 P 01/19/18 7.5 0.00 0.05
Z 180119P00010000 P 01/19/18 10.0 0.00 0.05
Z 180119P00012500 P 01/19/18 12.5 0.00 0.05
Z 180119P00015000 P 01/19/18 15.0 0.00 0.10
Z 180119P00017500 P 01/19/18 17.5 0.00 0.10
Z 180119P00020000 P 01/19/18 20.0 0.05 0.20
Z 180119P00022500 P 01/19/18 22.5 0.15 0.30
Z 180119P00025000 P 01/19/18 25.0 0.25 0.40
Z 180119P00030000 P 01/19/18 30.0 0.80 0.95
Z 180119P00035000 P 01/19/18 35.0 2.10 2.30
Z 180119P00040000 P 01/19/18 40.0 4.40 4.60
Z 180119P00045000 P 01/19/18 45.0 7.90 8.10
Z 180119P00050000 P 01/19/18 50.0 12.00 12.50
Z 180119P00055000 P 01/19/18 55.0 16.70 17.20
Z 180119P00060000 P 01/19/18 60.0 21.40 22.00
Z 180119P00065000 P 01/19/18 65.0 25.10 27.80
Z 180119P00070000 P 01/19/18 70.0 31.50 32.10
Z 180216C00020000 C 02/16/18 20.0 17.20 19.20
Z 180216C00022500 C 02/16/18 22.5 14.20 18.40
Z 180216C00025000 C 02/16/18 25.0 13.30 14.50
Z 180216C00030000 C 02/16/18 30.0 9.30 9.70
Z 180216C00035000 C 02/16/18 35.0 5.70 6.10
Z 180216C00040000 C 02/16/18 40.0 3.20 3.50
Z 180216C00045000 C 02/16/18 45.0 1.60 1.80
Z 180216C00050000 C 02/16/18 50.0 0.75 0.90
Z 180216C00055000 C 02/16/18 55.0 0.30 0.45
Z 180216C00060000 C 02/16/18 60.0 0.10 0.25
Z 180216C00065000 C 02/16/18 65.0 0.00 0.15
Z 180216C00070000 C 02/16/18 70.0 0.00 0.10
Z 180216P00020000 P 02/16/18 20.0 0.05 0.20
Z 180216P00022500 P 02/16/18 22.5 0.00 4.40
Z 180216P00025000 P 02/16/18 25.0 0.35 0.55
Z 180216P00030000 P 02/16/18 30.0 1.05 1.20
Z 180216P00035000 P 02/16/18 35.0 2.50 2.70
Z 180216P00040000 P 02/16/18 40.0 4.80 5.10
Z 180216P00045000 P 02/16/18 45.0 8.20 8.50
Z 180216P00050000 P 02/16/18 50.0 12.20 12.70
Z 180216P00055000 P 02/16/18 55.0 16.80 17.20
Z 180216P00060000 P 02/16/18 60.0 21.30 22.40
Z 180216P00065000 P 02/16/18 65.0 26.10 28.20
Z 180216P00070000 P 02/16/18 70.0 31.60 32.50
Z 190118C00017500 C 01/18/19 17.5 20.10 22.80
Z 190118C00020000 C 01/18/19 20.0 18.20 20.00
Z 190118C00022500 C 01/18/19 22.5 16.10 17.90
Z 190118C00025000 C 01/18/19 25.0 14.00 16.30
Z 190118C00030000 C 01/18/19 30.0 11.20 12.10
Z 190118C00035000 C 01/18/19 35.0 8.40 9.10
Z 190118C00040000 C 01/18/19 40.0 6.10 6.80
Z 190118C00045000 C 01/18/19 45.0 4.20 4.90
Z 190118C00050000 C 01/18/19 50.0 3.00 3.60
Z 190118C00055000 C 01/18/19 55.0 2.10 2.55
Z 190118C00060000 C 01/18/19 60.0 1.40 1.80
Z 190118C00065000 C 01/18/19 65.0 0.95 1.30
Z 190118C00070000 C 01/18/19 70.0 0.70 0.95
Z 190118P00017500 P 01/18/19 17.5 0.35 0.65
Z 190118P00020000 P 01/18/19 20.0 0.60 0.95
Z 190118P00022500 P 01/18/19 22.5 0.90 1.35
Z 190118P00025000 P 01/18/19 25.0 1.35 1.85
Z 190118P00030000 P 01/18/19 30.0 2.50 3.40
Z 190118P00035000 P 01/18/19 35.0 4.70 5.10
Z 190118P00040000 P 01/18/19 40.0 7.20 7.90
Z 190118P00045000 P 01/18/19 45.0 10.40 10.90
Z 190118P00050000 P 01/18/19 50.0 13.90 14.50
Z 190118P00055000 P 01/18/19 55.0 17.90 18.80
Z 190118P00060000 P 01/18/19 60.0 22.20 23.10
Z 190118P00065000 P 01/18/19 65.0 26.90 27.60
Z 190118P00070000 P 01/18/19 70.0 31.00 33.00

OPRA data is delayed 15 minutes.