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 (2017-05-12)Premium Content

Zillow Group Inc (Z)
As of Jun 26 2017 11:10AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 170630C00026500 C 06/30/17 26.5 22.40 25.70
Z 170630C00027000 C 06/30/17 27.0 21.20 25.20
Z 170630C00027500 C 06/30/17 27.5 20.60 24.60
Z 170630C00028000 C 06/30/17 28.0 20.10 24.00
Z 170630C00028500 C 06/30/17 28.5 19.60 23.80
Z 170630C00029000 C 06/30/17 29.0 19.30 23.30
Z 170630C00029500 C 06/30/17 29.5 18.60 22.80
Z 170630C00030000 C 06/30/17 30.0 19.20 22.20
Z 170630C00030500 C 06/30/17 30.5 17.90 21.80
Z 170630C00031000 C 06/30/17 31.0 18.30 21.10
Z 170630C00031500 C 06/30/17 31.5 18.10 20.60
Z 170630C00032000 C 06/30/17 32.0 17.70 20.10
Z 170630C00032500 C 06/30/17 32.5 16.40 19.90
Z 170630C00033000 C 06/30/17 33.0 15.90 19.30
Z 170630C00033500 C 06/30/17 33.5 15.20 18.80
Z 170630C00034000 C 06/30/17 34.0 15.20 18.40
Z 170630C00034500 C 06/30/17 34.5 13.70 17.90
Z 170630C00035000 C 06/30/17 35.0 14.30 17.30
Z 170630C00035500 C 06/30/17 35.5 12.90 16.70
Z 170630C00036000 C 06/30/17 36.0 13.60 15.40
Z 170630C00036500 C 06/30/17 36.5 11.60 15.60
Z 170630C00037000 C 06/30/17 37.0 11.60 15.40
Z 170630C00037500 C 06/30/17 37.5 11.30 14.90
Z 170630C00038000 C 06/30/17 38.0 10.90 14.30
Z 170630C00038500 C 06/30/17 38.5 10.20 13.80
Z 170630C00039000 C 06/30/17 39.0 10.50 13.30
Z 170630C00039500 C 06/30/17 39.5 9.10 12.70
Z 170630C00040000 C 06/30/17 40.0 9.40 12.40
Z 170630C00040500 C 06/30/17 40.5 7.60 11.70
Z 170630C00041000 C 06/30/17 41.0 8.40 10.80
Z 170630C00041500 C 06/30/17 41.5 7.30 10.20
Z 170630C00042000 C 06/30/17 42.0 7.40 9.60
Z 170630C00042500 C 06/30/17 42.5 6.90 8.60
Z 170630C00043000 C 06/30/17 43.0 6.60 8.30
Z 170630C00043500 C 06/30/17 43.5 6.10 7.80
Z 170630C00044000 C 06/30/17 44.0 5.40 7.60
Z 170630C00044500 C 06/30/17 44.5 4.80 6.70
Z 170630C00045000 C 06/30/17 45.0 4.80 6.00
Z 170630C00045500 C 06/30/17 45.5 3.60 5.90
Z 170630C00046000 C 06/30/17 46.0 3.70 5.60
Z 170630C00046500 C 06/30/17 46.5 3.30 4.90
Z 170630C00047000 C 06/30/17 47.0 2.75 4.50
Z 170630C00047500 C 06/30/17 47.5 2.30 3.30
Z 170630C00048000 C 06/30/17 48.0 1.65 3.00
Z 170630C00048500 C 06/30/17 48.5 1.60 1.85
Z 170630C00049000 C 06/30/17 49.0 1.25 1.45
Z 170630C00049500 C 06/30/17 49.5 0.90 1.15
Z 170630C00050000 C 06/30/17 50.0 0.60 0.90
Z 170630C00050500 C 06/30/17 50.5 0.40 0.65
Z 170630C00051000 C 06/30/17 51.0 0.25 0.50
Z 170630C00051500 C 06/30/17 51.5 0.15 0.35
Z 170630C00052000 C 06/30/17 52.0 0.10 0.25
Z 170630C00052500 C 06/30/17 52.5 0.00 0.25
Z 170630C00053000 C 06/30/17 53.0 0.00 0.20
Z 170630C00053500 C 06/30/17 53.5 0.00 0.15
Z 170630C00054000 C 06/30/17 54.0 0.00 0.15
Z 170630C00054500 C 06/30/17 54.5 0.00 0.10
Z 170630C00055000 C 06/30/17 55.0 0.00 0.10
Z 170630P00026500 P 06/30/17 26.5 0.00 0.05
Z 170630P00027000 P 06/30/17 27.0 0.00 0.05
Z 170630P00027500 P 06/30/17 27.5 0.00 0.05
Z 170630P00028000 P 06/30/17 28.0 0.00 0.05
Z 170630P00028500 P 06/30/17 28.5 0.00 0.05
Z 170630P00029000 P 06/30/17 29.0 0.00 0.05
Z 170630P00029500 P 06/30/17 29.5 0.00 0.05
Z 170630P00030000 P 06/30/17 30.0 0.00 0.05
Z 170630P00030500 P 06/30/17 30.5 0.00 0.05
Z 170630P00031000 P 06/30/17 31.0 0.00 0.05
Z 170630P00031500 P 06/30/17 31.5 0.00 0.05
Z 170630P00032000 P 06/30/17 32.0 0.00 0.05
Z 170630P00032500 P 06/30/17 32.5 0.00 0.05
Z 170630P00033000 P 06/30/17 33.0 0.00 0.05
Z 170630P00033500 P 06/30/17 33.5 0.00 0.05
Z 170630P00034000 P 06/30/17 34.0 0.00 0.05
Z 170630P00034500 P 06/30/17 34.5 0.00 0.05
Z 170630P00035000 P 06/30/17 35.0 0.00 0.05
Z 170630P00035500 P 06/30/17 35.5 0.00 0.05
Z 170630P00036000 P 06/30/17 36.0 0.00 0.05
Z 170630P00036500 P 06/30/17 36.5 0.00 0.05
Z 170630P00037000 P 06/30/17 37.0 0.00 0.05
Z 170630P00037500 P 06/30/17 37.5 0.00 0.05
Z 170630P00038000 P 06/30/17 38.0 0.00 0.05
Z 170630P00038500 P 06/30/17 38.5 0.00 0.05
Z 170630P00039000 P 06/30/17 39.0 0.00 0.05
Z 170630P00039500 P 06/30/17 39.5 0.00 0.05
Z 170630P00040000 P 06/30/17 40.0 0.00 0.05
Z 170630P00040500 P 06/30/17 40.5 0.00 0.05
Z 170630P00041000 P 06/30/17 41.0 0.00 0.05
Z 170630P00041500 P 06/30/17 41.5 0.00 0.05
Z 170630P00042000 P 06/30/17 42.0 0.00 0.05
Z 170630P00042500 P 06/30/17 42.5 0.00 0.05
Z 170630P00043000 P 06/30/17 43.0 0.00 0.05
Z 170630P00043500 P 06/30/17 43.5 0.00 0.15
Z 170630P00044000 P 06/30/17 44.0 0.00 0.10
Z 170630P00044500 P 06/30/17 44.5 0.00 0.10
Z 170630P00045000 P 06/30/17 45.0 0.00 0.05
Z 170630P00045500 P 06/30/17 45.5 0.00 0.10
Z 170630P00046000 P 06/30/17 46.0 0.00 0.10
Z 170630P00046500 P 06/30/17 46.5 0.05 0.15
Z 170630P00047000 P 06/30/17 47.0 0.05 0.20
Z 170630P00047500 P 06/30/17 47.5 0.05 0.20
Z 170630P00048000 P 06/30/17 48.0 0.10 0.30
Z 170630P00048500 P 06/30/17 48.5 0.20 0.40
Z 170630P00049000 P 06/30/17 49.0 0.30 0.50
Z 170630P00049500 P 06/30/17 49.5 0.45 0.70
Z 170630P00050000 P 06/30/17 50.0 0.65 0.90
Z 170630P00050500 P 06/30/17 50.5 0.95 1.25
Z 170630P00051000 P 06/30/17 51.0 1.30 1.65
Z 170630P00051500 P 06/30/17 51.5 1.70 1.95
Z 170630P00052000 P 06/30/17 52.0 1.75 2.40
Z 170630P00052500 P 06/30/17 52.5 2.00 3.00
Z 170630P00053000 P 06/30/17 53.0 2.50 3.70
Z 170630P00053500 P 06/30/17 53.5 2.70 5.40
Z 170630P00054000 P 06/30/17 54.0 1.65 5.10
Z 170630P00054500 P 06/30/17 54.5 2.95 6.10
Z 170630P00055000 P 06/30/17 55.0 3.60 6.20
Z 170707C00022500 C 07/07/17 22.5 26.80 29.80
Z 170707C00025000 C 07/07/17 25.0 23.80 27.40
Z 170707C00030000 C 07/07/17 30.0 18.50 22.10
Z 170707C00032500 C 07/07/17 32.5 15.60 19.60
Z 170707C00033000 C 07/07/17 33.0 15.80 19.30
Z 170707C00033500 C 07/07/17 33.5 14.60 18.70
Z 170707C00034000 C 07/07/17 34.0 14.80 18.30
Z 170707C00034500 C 07/07/17 34.5 13.60 17.70
Z 170707C00035000 C 07/07/17 35.0 14.20 17.20
Z 170707C00035500 C 07/07/17 35.5 12.40 16.50
Z 170707C00036000 C 07/07/17 36.0 12.80 16.20
Z 170707C00036500 C 07/07/17 36.5 11.60 15.80
Z 170707C00037000 C 07/07/17 37.0 11.50 15.40
Z 170707C00037500 C 07/07/17 37.5 10.60 14.80
Z 170707C00038000 C 07/07/17 38.0 11.20 14.10
Z 170707C00038500 C 07/07/17 38.5 9.60 13.60
Z 170707C00039000 C 07/07/17 39.0 10.30 13.40
Z 170707C00039500 C 07/07/17 39.5 8.50 12.90
Z 170707C00040000 C 07/07/17 40.0 8.80 12.30
Z 170707C00040500 C 07/07/17 40.5 7.60 11.60
Z 170707C00041000 C 07/07/17 41.0 8.00 10.30
Z 170707C00041500 C 07/07/17 41.5 6.60 10.90
Z 170707C00042000 C 07/07/17 42.0 7.10 10.40
Z 170707C00042500 C 07/07/17 42.5 5.50 9.50
Z 170707C00043000 C 07/07/17 43.0 5.80 9.30
Z 170707C00043500 C 07/07/17 43.5 5.50 8.40
Z 170707C00044000 C 07/07/17 44.0 5.40 7.60
Z 170707C00044500 C 07/07/17 44.5 3.70 8.00
Z 170707C00045000 C 07/07/17 45.0 4.40 6.60
Z 170707C00045500 C 07/07/17 45.5 2.70 6.80
Z 170707C00046000 C 07/07/17 46.0 3.50 5.70
Z 170707C00046500 C 07/07/17 46.5 2.75 6.00
Z 170707C00047000 C 07/07/17 47.0 2.70 4.00
Z 170707C00047500 C 07/07/17 47.5 2.35 2.90
Z 170707C00048000 C 07/07/17 48.0 2.20 2.50
Z 170707C00048500 C 07/07/17 48.5 1.80 2.10
Z 170707C00049000 C 07/07/17 49.0 1.50 1.75
Z 170707C00049500 C 07/07/17 49.5 1.20 1.45
Z 170707C00050000 C 07/07/17 50.0 0.90 1.15
Z 170707C00051000 C 07/07/17 51.0 0.50 0.75
Z 170707C00051500 C 07/07/17 51.5 0.35 0.60
Z 170707C00052000 C 07/07/17 52.0 0.25 0.50
Z 170707C00053000 C 07/07/17 53.0 0.05 0.30
Z 170707C00053500 C 07/07/17 53.5 0.00 0.25
Z 170707C00054000 C 07/07/17 54.0 0.00 0.25
Z 170707C00055000 C 07/07/17 55.0 0.00 0.15
Z 170707C00060000 C 07/07/17 60.0 0.00 0.05
Z 170707C00065000 C 07/07/17 65.0 0.00 0.05
Z 170707P00022500 P 07/07/17 22.5 0.00 0.05
Z 170707P00025000 P 07/07/17 25.0 0.00 0.05
Z 170707P00030000 P 07/07/17 30.0 0.00 0.05
Z 170707P00032500 P 07/07/17 32.5 0.00 0.05
Z 170707P00033000 P 07/07/17 33.0 0.00 0.05
Z 170707P00033500 P 07/07/17 33.5 0.00 0.05
Z 170707P00034000 P 07/07/17 34.0 0.00 0.05
Z 170707P00034500 P 07/07/17 34.5 0.00 0.05
Z 170707P00035000 P 07/07/17 35.0 0.00 0.05
Z 170707P00035500 P 07/07/17 35.5 0.00 0.05
Z 170707P00036000 P 07/07/17 36.0 0.00 0.05
Z 170707P00036500 P 07/07/17 36.5 0.00 0.05
Z 170707P00037000 P 07/07/17 37.0 0.00 0.05
Z 170707P00037500 P 07/07/17 37.5 0.00 0.05
Z 170707P00038000 P 07/07/17 38.0 0.00 0.05
Z 170707P00038500 P 07/07/17 38.5 0.00 0.05
Z 170707P00039000 P 07/07/17 39.0 0.00 0.05
Z 170707P00039500 P 07/07/17 39.5 0.00 0.10
Z 170707P00040000 P 07/07/17 40.0 0.00 0.10
Z 170707P00040500 P 07/07/17 40.5 0.00 0.10
Z 170707P00041000 P 07/07/17 41.0 0.00 0.10
Z 170707P00041500 P 07/07/17 41.5 0.00 0.10
Z 170707P00042000 P 07/07/17 42.0 0.00 0.10
Z 170707P00042500 P 07/07/17 42.5 0.00 0.10
Z 170707P00043000 P 07/07/17 43.0 0.00 0.15
Z 170707P00043500 P 07/07/17 43.5 0.00 0.15
Z 170707P00044000 P 07/07/17 44.0 0.00 0.10
Z 170707P00044500 P 07/07/17 44.5 0.00 0.15
Z 170707P00045000 P 07/07/17 45.0 0.00 0.25
Z 170707P00045500 P 07/07/17 45.5 0.00 0.20
Z 170707P00046000 P 07/07/17 46.0 0.05 0.25
Z 170707P00046500 P 07/07/17 46.5 0.10 0.35
Z 170707P00047000 P 07/07/17 47.0 0.15 0.30
Z 170707P00047500 P 07/07/17 47.5 0.25 0.40
Z 170707P00048000 P 07/07/17 48.0 0.35 0.50
Z 170707P00048500 P 07/07/17 48.5 0.45 0.60
Z 170707P00049000 P 07/07/17 49.0 0.55 0.80
Z 170707P00049500 P 07/07/17 49.5 0.75 1.00
Z 170707P00050000 P 07/07/17 50.0 0.95 1.20
Z 170707P00051000 P 07/07/17 51.0 1.50 1.80
Z 170707P00051500 P 07/07/17 51.5 1.90 2.15
Z 170707P00052000 P 07/07/17 52.0 2.30 2.55
Z 170707P00053000 P 07/07/17 53.0 2.50 3.80
Z 170707P00053500 P 07/07/17 53.5 2.85 4.40
Z 170707P00054000 P 07/07/17 54.0 3.40 4.60
Z 170707P00055000 P 07/07/17 55.0 3.40 5.80
Z 170707P00060000 P 07/07/17 60.0 7.70 11.10
Z 170707P00065000 P 07/07/17 65.0 12.90 16.20
Z 170714C00022500 C 07/14/17 22.5 26.80 29.60
Z 170714C00025000 C 07/14/17 25.0 24.20 27.30
Z 170714C00030000 C 07/14/17 30.0 19.10 22.40
Z 170714C00035000 C 07/14/17 35.0 13.40 17.20
Z 170714C00036500 C 07/14/17 36.5 11.60 15.70
Z 170714C00037000 C 07/14/17 37.0 11.10 15.10
Z 170714C00037500 C 07/14/17 37.5 10.60 14.50
Z 170714C00038000 C 07/14/17 38.0 11.30 14.20
Z 170714C00038500 C 07/14/17 38.5 9.60 13.70
Z 170714C00039000 C 07/14/17 39.0 10.30 13.40
Z 170714C00039500 C 07/14/17 39.5 8.60 12.70
Z 170714C00040000 C 07/14/17 40.0 9.00 12.10
Z 170714C00040500 C 07/14/17 40.5 7.60 11.80
Z 170714C00041000 C 07/14/17 41.0 8.40 11.40
Z 170714C00041500 C 07/14/17 41.5 6.70 10.60
Z 170714C00042000 C 07/14/17 42.0 7.50 9.80
Z 170714C00042500 C 07/14/17 42.5 5.70 9.90
Z 170714C00043000 C 07/14/17 43.0 6.10 9.20
Z 170714C00043500 C 07/14/17 43.5 4.90 9.00
Z 170714C00044000 C 07/14/17 44.0 5.40 8.20
Z 170714C00044500 C 07/14/17 44.5 4.60 7.10
Z 170714C00045000 C 07/14/17 45.0 4.50 6.80
Z 170714C00045500 C 07/14/17 45.5 3.30 6.90
Z 170714C00046000 C 07/14/17 46.0 3.70 5.10
Z 170714C00046500 C 07/14/17 46.5 3.10 4.70
Z 170714C00047000 C 07/14/17 47.0 3.20 4.20
Z 170714C00047500 C 07/14/17 47.5 2.80 3.40
Z 170714C00048000 C 07/14/17 48.0 2.45 3.00
Z 170714C00048500 C 07/14/17 48.5 2.10 2.60
Z 170714C00049000 C 07/14/17 49.0 1.80 2.30
Z 170714C00049500 C 07/14/17 49.5 1.50 2.05
Z 170714C00050000 C 07/14/17 50.0 1.25 1.55
Z 170714C00050500 C 07/14/17 50.5 0.95 1.30
Z 170714C00051500 C 07/14/17 51.5 0.60 0.90
Z 170714C00052000 C 07/14/17 52.0 0.50 0.80
Z 170714C00053000 C 07/14/17 53.0 0.25 0.60
Z 170714C00053500 C 07/14/17 53.5 0.20 0.60
Z 170714C00054000 C 07/14/17 54.0 0.15 0.50
Z 170714C00055000 C 07/14/17 55.0 0.05 0.35
Z 170714C00060000 C 07/14/17 60.0 0.00 0.10
Z 170714C00065000 C 07/14/17 65.0 0.00 0.05
Z 170714P00022500 P 07/14/17 22.5 0.00 0.05
Z 170714P00025000 P 07/14/17 25.0 0.00 0.05
Z 170714P00030000 P 07/14/17 30.0 0.00 0.05
Z 170714P00035000 P 07/14/17 35.0 0.00 0.05
Z 170714P00036500 P 07/14/17 36.5 0.00 0.10
Z 170714P00037000 P 07/14/17 37.0 0.00 0.10
Z 170714P00037500 P 07/14/17 37.5 0.00 0.10
Z 170714P00038000 P 07/14/17 38.0 0.00 0.10
Z 170714P00038500 P 07/14/17 38.5 0.00 0.10
Z 170714P00039000 P 07/14/17 39.0 0.00 0.10
Z 170714P00039500 P 07/14/17 39.5 0.00 0.10
Z 170714P00040000 P 07/14/17 40.0 0.00 0.10
Z 170714P00040500 P 07/14/17 40.5 0.00 0.10
Z 170714P00041000 P 07/14/17 41.0 0.00 0.10
Z 170714P00041500 P 07/14/17 41.5 0.00 0.25
Z 170714P00042000 P 07/14/17 42.0 0.00 0.15
Z 170714P00042500 P 07/14/17 42.5 0.05 0.15
Z 170714P00043000 P 07/14/17 43.0 0.05 0.20
Z 170714P00043500 P 07/14/17 43.5 0.05 0.15
Z 170714P00044000 P 07/14/17 44.0 0.05 0.20
Z 170714P00044500 P 07/14/17 44.5 0.10 0.25
Z 170714P00045000 P 07/14/17 45.0 0.15 0.25
Z 170714P00045500 P 07/14/17 45.5 0.15 0.30
Z 170714P00046000 P 07/14/17 46.0 0.20 0.35
Z 170714P00046500 P 07/14/17 46.5 0.25 0.45
Z 170714P00047000 P 07/14/17 47.0 0.35 0.75
Z 170714P00047500 P 07/14/17 47.5 0.45 0.65
Z 170714P00048000 P 07/14/17 48.0 0.55 0.75
Z 170714P00048500 P 07/14/17 48.5 0.70 0.90
Z 170714P00049000 P 07/14/17 49.0 0.85 1.10
Z 170714P00049500 P 07/14/17 49.5 1.00 1.40
Z 170714P00050000 P 07/14/17 50.0 1.25 1.55
Z 170714P00050500 P 07/14/17 50.5 1.50 1.70
Z 170714P00051500 P 07/14/17 51.5 2.15 2.45
Z 170714P00052000 P 07/14/17 52.0 2.50 2.85
Z 170714P00053000 P 07/14/17 53.0 3.20 3.70
Z 170714P00053500 P 07/14/17 53.5 3.50 4.40
Z 170714P00054000 P 07/14/17 54.0 3.50 4.90
Z 170714P00055000 P 07/14/17 55.0 4.40 5.40
Z 170714P00060000 P 07/14/17 60.0 7.60 11.60
Z 170714P00065000 P 07/14/17 65.0 13.10 16.00
Z 170721C00022500 C 07/21/17 22.5 26.60 29.60
Z 170721C00025000 C 07/21/17 25.0 24.30 27.10
Z 170721C00030000 C 07/21/17 30.0 18.90 22.30
Z 170721C00035000 C 07/21/17 35.0 13.90 16.90
Z 170721C00036000 C 07/21/17 36.0 13.30 16.00
Z 170721C00036500 C 07/21/17 36.5 11.60 15.80
Z 170721C00037000 C 07/21/17 37.0 12.00 15.30
Z 170721C00037500 C 07/21/17 37.5 11.00 14.80
Z 170721C00038000 C 07/21/17 38.0 11.40 14.00
Z 170721C00038500 C 07/21/17 38.5 9.50 13.70
Z 170721C00039000 C 07/21/17 39.0 10.70 12.90
Z 170721C00039500 C 07/21/17 39.5 9.40 12.90
Z 170721C00040000 C 07/21/17 40.0 9.50 10.90
Z 170721C00040500 C 07/21/17 40.5 8.20 11.80
Z 170721C00041000 C 07/21/17 41.0 8.30 11.10
Z 170721C00041500 C 07/21/17 41.5 7.50 10.60
Z 170721C00042000 C 07/21/17 42.0 7.60 9.90
Z 170721C00042500 C 07/21/17 42.5 6.90 9.70
Z 170721C00043000 C 07/21/17 43.0 6.30 9.30
Z 170721C00043500 C 07/21/17 43.5 6.30 8.80
Z 170721C00044000 C 07/21/17 44.0 6.00 8.50
Z 170721C00044500 C 07/21/17 44.5 4.90 7.70
Z 170721C00045000 C 07/21/17 45.0 5.10 5.90
Z 170721C00045500 C 07/21/17 45.5 4.60 5.20
Z 170721C00046000 C 07/21/17 46.0 4.20 5.30
Z 170721C00046500 C 07/21/17 46.5 3.80 4.80
Z 170721C00047000 C 07/21/17 47.0 3.40 3.70
Z 170721C00047500 C 07/21/17 47.5 3.00 3.40
Z 170721C00048000 C 07/21/17 48.0 2.65 2.95
Z 170721C00048500 C 07/21/17 48.5 2.35 2.65
Z 170721C00049000 C 07/21/17 49.0 2.05 2.30
Z 170721C00049500 C 07/21/17 49.5 1.70 2.05
Z 170721C00050000 C 07/21/17 50.0 1.45 1.75
Z 170721C00050500 C 07/21/17 50.5 1.25 1.55
Z 170721C00051000 C 07/21/17 51.0 1.00 1.35
Z 170721C00051500 C 07/21/17 51.5 0.85 1.10
Z 170721C00052000 C 07/21/17 52.0 0.70 0.95
Z 170721C00055000 C 07/21/17 55.0 0.15 0.35
Z 170721C00060000 C 07/21/17 60.0 0.00 0.10
Z 170721P00022500 P 07/21/17 22.5 0.00 0.05
Z 170721P00025000 P 07/21/17 25.0 0.00 0.05
Z 170721P00030000 P 07/21/17 30.0 0.00 0.05
Z 170721P00035000 P 07/21/17 35.0 0.00 0.05
Z 170721P00036000 P 07/21/17 36.0 0.00 0.10
Z 170721P00036500 P 07/21/17 36.5 0.00 0.10
Z 170721P00037000 P 07/21/17 37.0 0.00 0.05
Z 170721P00037500 P 07/21/17 37.5 0.00 0.05
Z 170721P00038000 P 07/21/17 38.0 0.00 0.10
Z 170721P00038500 P 07/21/17 38.5 0.00 0.10
Z 170721P00039000 P 07/21/17 39.0 0.00 0.20
Z 170721P00039500 P 07/21/17 39.5 0.00 0.10
Z 170721P00040000 P 07/21/17 40.0 0.00 0.10
Z 170721P00040500 P 07/21/17 40.5 0.00 0.10
Z 170721P00041000 P 07/21/17 41.0 0.05 0.25
Z 170721P00041500 P 07/21/17 41.5 0.05 0.15
Z 170721P00042000 P 07/21/17 42.0 0.05 0.15
Z 170721P00042500 P 07/21/17 42.5 0.05 0.25
Z 170721P00043000 P 07/21/17 43.0 0.10 0.20
Z 170721P00043500 P 07/21/17 43.5 0.10 0.25
Z 170721P00044000 P 07/21/17 44.0 0.15 0.30
Z 170721P00044500 P 07/21/17 44.5 0.20 0.40
Z 170721P00045000 P 07/21/17 45.0 0.25 0.45
Z 170721P00045500 P 07/21/17 45.5 0.30 0.50
Z 170721P00046000 P 07/21/17 46.0 0.35 0.50
Z 170721P00046500 P 07/21/17 46.5 0.45 0.60
Z 170721P00047000 P 07/21/17 47.0 0.50 0.70
Z 170721P00047500 P 07/21/17 47.5 0.65 0.85
Z 170721P00048000 P 07/21/17 48.0 0.75 0.95
Z 170721P00048500 P 07/21/17 48.5 0.90 1.15
Z 170721P00049000 P 07/21/17 49.0 1.05 1.35
Z 170721P00049500 P 07/21/17 49.5 1.25 1.55
Z 170721P00050000 P 07/21/17 50.0 1.50 1.75
Z 170721P00050500 P 07/21/17 50.5 1.75 2.05
Z 170721P00051000 P 07/21/17 51.0 2.05 2.35
Z 170721P00051500 P 07/21/17 51.5 2.35 2.65
Z 170721P00052000 P 07/21/17 52.0 2.70 3.00
Z 170721P00055000 P 07/21/17 55.0 4.30 6.00
Z 170721P00060000 P 07/21/17 60.0 8.10 10.70
Z 170728C00022500 C 07/28/17 22.5 26.60 29.70
Z 170728C00025000 C 07/28/17 25.0 23.30 27.30
Z 170728C00030000 C 07/28/17 30.0 18.30 22.30
Z 170728C00035000 C 07/28/17 35.0 14.10 17.30
Z 170728C00038000 C 07/28/17 38.0 10.40 14.30
Z 170728C00038500 C 07/28/17 38.5 9.90 13.80
Z 170728C00039000 C 07/28/17 39.0 10.10 13.30
Z 170728C00039500 C 07/28/17 39.5 9.60 12.80
Z 170728C00040000 C 07/28/17 40.0 9.60 12.30
Z 170728C00040500 C 07/28/17 40.5 8.20 11.80
Z 170728C00041000 C 07/28/17 41.0 7.70 11.30
Z 170728C00041500 C 07/28/17 41.5 7.80 10.90
Z 170728C00042000 C 07/28/17 42.0 7.50 10.30
Z 170728C00042500 C 07/28/17 42.5 6.50 10.00
Z 170728C00043000 C 07/28/17 43.0 6.10 9.30
Z 170728C00043500 C 07/28/17 43.5 5.90 8.90
Z 170728C00044000 C 07/28/17 44.0 5.90 8.50
Z 170728C00044500 C 07/28/17 44.5 4.90 7.20
Z 170728C00045000 C 07/28/17 45.0 4.50 7.00
Z 170728C00045500 C 07/28/17 45.5 4.10 6.80
Z 170728C00046000 C 07/28/17 46.0 3.80 6.30
Z 170728C00046500 C 07/28/17 46.5 3.30 5.80
Z 170728C00047000 C 07/28/17 47.0 3.50 4.30
Z 170728C00047500 C 07/28/17 47.5 3.10 3.60
Z 170728C00048000 C 07/28/17 48.0 2.80 3.20
Z 170728C00048500 C 07/28/17 48.5 2.50 2.85
Z 170728C00049000 C 07/28/17 49.0 2.15 2.55
Z 170728C00049500 C 07/28/17 49.5 1.90 2.20
Z 170728C00050000 C 07/28/17 50.0 1.65 2.00
Z 170728C00050500 C 07/28/17 50.5 1.40 1.75
Z 170728C00051000 C 07/28/17 51.0 1.15 1.55
Z 170728C00051500 C 07/28/17 51.5 1.00 1.35
Z 170728C00052000 C 07/28/17 52.0 0.85 1.20
Z 170728C00053000 C 07/28/17 53.0 0.55 0.90
Z 170728C00053500 C 07/28/17 53.5 0.45 0.80
Z 170728C00054000 C 07/28/17 54.0 0.35 0.70
Z 170728C00055000 C 07/28/17 55.0 0.20 0.50
Z 170728C00060000 C 07/28/17 60.0 0.00 0.75
Z 170728C00065000 C 07/28/17 65.0 0.00 0.75
Z 170728P00022500 P 07/28/17 22.5 0.00 0.60
Z 170728P00025000 P 07/28/17 25.0 0.00 0.80
Z 170728P00030000 P 07/28/17 30.0 0.00 0.70
Z 170728P00035000 P 07/28/17 35.0 0.00 0.70
Z 170728P00038000 P 07/28/17 38.0 0.00 0.55
Z 170728P00038500 P 07/28/17 38.5 0.00 0.60
Z 170728P00039000 P 07/28/17 39.0 0.00 0.65
Z 170728P00039500 P 07/28/17 39.5 0.00 0.50
Z 170728P00040000 P 07/28/17 40.0 0.00 0.20
Z 170728P00040500 P 07/28/17 40.5 0.00 0.20
Z 170728P00041000 P 07/28/17 41.0 0.00 0.70
Z 170728P00041500 P 07/28/17 41.5 0.00 0.65
Z 170728P00042000 P 07/28/17 42.0 0.00 0.55
Z 170728P00042500 P 07/28/17 42.5 0.00 0.65
Z 170728P00043000 P 07/28/17 43.0 0.05 0.70
Z 170728P00043500 P 07/28/17 43.5 0.15 0.55
Z 170728P00044000 P 07/28/17 44.0 0.15 0.60
Z 170728P00044500 P 07/28/17 44.5 0.15 0.65
Z 170728P00045000 P 07/28/17 45.0 0.35 0.65
Z 170728P00045500 P 07/28/17 45.5 0.40 0.60
Z 170728P00046000 P 07/28/17 46.0 0.45 0.75
Z 170728P00046500 P 07/28/17 46.5 0.55 0.80
Z 170728P00047000 P 07/28/17 47.0 0.65 0.95
Z 170728P00047500 P 07/28/17 47.5 0.75 1.05
Z 170728P00048000 P 07/28/17 48.0 0.90 1.20
Z 170728P00048500 P 07/28/17 48.5 1.05 1.40
Z 170728P00049000 P 07/28/17 49.0 1.20 1.55
Z 170728P00049500 P 07/28/17 49.5 1.40 1.80
Z 170728P00050000 P 07/28/17 50.0 1.65 2.05
Z 170728P00050500 P 07/28/17 50.5 1.90 2.30
Z 170728P00051000 P 07/28/17 51.0 2.20 2.60
Z 170728P00051500 P 07/28/17 51.5 2.50 2.90
Z 170728P00052000 P 07/28/17 52.0 2.85 3.30
Z 170728P00053000 P 07/28/17 53.0 3.50 4.00
Z 170728P00053500 P 07/28/17 53.5 3.90 4.40
Z 170728P00054000 P 07/28/17 54.0 4.30 5.70
Z 170728P00055000 P 07/28/17 55.0 4.60 5.70
Z 170728P00060000 P 07/28/17 60.0 7.70 10.80
Z 170728P00065000 P 07/28/17 65.0 12.70 15.80
Z 170804C00035000 C 08/04/17 35.0 14.20 17.30
Z 170804C00040000 C 08/04/17 40.0 8.40 12.20
Z 170804C00041500 C 08/04/17 41.5 7.90 10.90
Z 170804C00042000 C 08/04/17 42.0 7.30 10.60
Z 170804C00042500 C 08/04/17 42.5 7.60 9.80
Z 170804C00043000 C 08/04/17 43.0 6.10 9.40
Z 170804C00043500 C 08/04/17 43.5 6.20 9.10
Z 170804C00044000 C 08/04/17 44.0 5.70 8.00
Z 170804C00044500 C 08/04/17 44.5 5.70 7.90
Z 170804C00045000 C 08/04/17 45.0 5.00 6.60
Z 170804C00045500 C 08/04/17 45.5 4.10 6.30
Z 170804C00046000 C 08/04/17 46.0 4.60 5.90
Z 170804C00046500 C 08/04/17 46.5 3.00 5.30
Z 170804C00047000 C 08/04/17 47.0 3.80 4.60
Z 170804C00047500 C 08/04/17 47.5 3.60 4.30
Z 170804C00048000 C 08/04/17 48.0 3.30 4.00
Z 170804C00048500 C 08/04/17 48.5 3.00 3.60
Z 170804C00049000 C 08/04/17 49.0 2.70 3.30
Z 170804C00049500 C 08/04/17 49.5 2.45 3.00
Z 170804C00050000 C 08/04/17 50.0 2.15 2.75
Z 170804C00050500 C 08/04/17 50.5 1.95 2.65
Z 170804C00051000 C 08/04/17 51.0 1.65 2.45
Z 170804C00051500 C 08/04/17 51.5 1.50 2.15
Z 170804C00052000 C 08/04/17 52.0 1.30 1.95
Z 170804C00052500 C 08/04/17 52.5 1.15 1.65
Z 170804C00053000 C 08/04/17 53.0 1.05 1.50
Z 170804C00053500 C 08/04/17 53.5 0.95 1.35
Z 170804C00054000 C 08/04/17 54.0 0.65 1.35
Z 170804C00054500 C 08/04/17 54.5 0.70 1.30
Z 170804C00055000 C 08/04/17 55.0 0.55 1.20
Z 170804C00055500 C 08/04/17 55.5 0.45 1.10
Z 170804C00060000 C 08/04/17 60.0 0.10 0.65
Z 170804P00035000 P 08/04/17 35.0 0.00 0.75
Z 170804P00040000 P 08/04/17 40.0 0.15 0.45
Z 170804P00041500 P 08/04/17 41.5 0.20 0.70
Z 170804P00042000 P 08/04/17 42.0 0.25 0.60
Z 170804P00042500 P 08/04/17 42.5 0.30 0.65
Z 170804P00043000 P 08/04/17 43.0 0.35 0.95
Z 170804P00043500 P 08/04/17 43.5 0.40 0.80
Z 170804P00044000 P 08/04/17 44.0 0.45 0.85
Z 170804P00044500 P 08/04/17 44.5 0.50 0.95
Z 170804P00045000 P 08/04/17 45.0 0.55 1.00
Z 170804P00045500 P 08/04/17 45.5 0.65 1.20
Z 170804P00046000 P 08/04/17 46.0 0.80 1.25
Z 170804P00046500 P 08/04/17 46.5 0.90 1.30
Z 170804P00047000 P 08/04/17 47.0 0.85 1.45
Z 170804P00047500 P 08/04/17 47.5 1.20 1.70
Z 170804P00048000 P 08/04/17 48.0 1.35 1.85
Z 170804P00048500 P 08/04/17 48.5 1.55 2.05
Z 170804P00049000 P 08/04/17 49.0 1.40 2.25
Z 170804P00049500 P 08/04/17 49.5 1.70 2.55
Z 170804P00050000 P 08/04/17 50.0 2.20 2.70
Z 170804P00050500 P 08/04/17 50.5 2.10 3.00
Z 170804P00051000 P 08/04/17 51.0 2.65 3.30
Z 170804P00051500 P 08/04/17 51.5 2.80 3.60
Z 170804P00052000 P 08/04/17 52.0 3.10 4.00
Z 170804P00052500 P 08/04/17 52.5 3.40 4.30
Z 170804P00053000 P 08/04/17 53.0 3.80 4.50
Z 170804P00053500 P 08/04/17 53.5 4.20 5.00
Z 170804P00054000 P 08/04/17 54.0 4.60 5.90
Z 170804P00054500 P 08/04/17 54.5 4.80 6.00
Z 170804P00055000 P 08/04/17 55.0 4.40 6.20
Z 170804P00055500 P 08/04/17 55.5 4.80 6.70
Z 170804P00060000 P 08/04/17 60.0 8.10 10.90
Z 170818C00020000 C 08/18/17 20.0 29.10 32.10
Z 170818C00022500 C 08/18/17 22.5 25.60 28.80
Z 170818C00025000 C 08/18/17 25.0 24.20 26.50
Z 170818C00030000 C 08/18/17 30.0 19.00 21.70
Z 170818C00035000 C 08/18/17 35.0 14.50 16.60
Z 170818C00040000 C 08/18/17 40.0 9.80 11.20
Z 170818C00045000 C 08/18/17 45.0 5.80 6.10
Z 170818C00050000 C 08/18/17 50.0 2.65 3.00
Z 170818C00055000 C 08/18/17 55.0 0.90 1.15
Z 170818C00060000 C 08/18/17 60.0 0.25 0.45
Z 170818P00020000 P 08/18/17 20.0 0.00 0.05
Z 170818P00022500 P 08/18/17 22.5 0.00 0.05
Z 170818P00025000 P 08/18/17 25.0 0.00 0.05
Z 170818P00030000 P 08/18/17 30.0 0.00 0.10
Z 170818P00035000 P 08/18/17 35.0 0.00 0.20
Z 170818P00040000 P 08/18/17 40.0 0.25 0.40
Z 170818P00045000 P 08/18/17 45.0 0.95 1.20
Z 170818P00050000 P 08/18/17 50.0 2.70 3.10
Z 170818P00055000 P 08/18/17 55.0 5.90 6.30
Z 170818P00060000 P 08/18/17 60.0 9.30 10.60
Z 171117C00017500 C 11/17/17 17.5 31.80 34.80
Z 171117C00020000 C 11/17/17 20.0 28.10 32.30
Z 171117C00022500 C 11/17/17 22.5 25.60 29.70
Z 171117C00025000 C 11/17/17 25.0 23.10 27.20
Z 171117C00030000 C 11/17/17 30.0 18.20 21.50
Z 171117C00035000 C 11/17/17 35.0 14.70 17.00
Z 171117C00040000 C 11/17/17 40.0 10.80 12.10
Z 171117C00045000 C 11/17/17 45.0 7.10 8.10
Z 171117C00050000 C 11/17/17 50.0 4.10 4.70
Z 171117C00055000 C 11/17/17 55.0 2.25 2.70
Z 171117C00060000 C 11/17/17 60.0 1.15 1.40
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 0.15
Z 171117P00025000 P 11/17/17 25.0 0.00 0.15
Z 171117P00030000 P 11/17/17 30.0 0.10 0.45
Z 171117P00035000 P 11/17/17 35.0 0.45 0.65
Z 171117P00040000 P 11/17/17 40.0 1.15 1.35
Z 171117P00045000 P 11/17/17 45.0 2.35 2.60
Z 171117P00050000 P 11/17/17 50.0 4.00 4.70
Z 171117P00055000 P 11/17/17 55.0 7.00 7.80
Z 171117P00060000 P 11/17/17 60.0 10.50 11.60
Z 180119C00002500 C 01/19/18 2.5 46.80 49.30
Z 180119C00005000 C 01/19/18 5.0 43.20 47.30
Z 180119C00007500 C 01/19/18 7.5 40.90 44.90
Z 180119C00010000 C 01/19/18 10.0 38.20 42.10
Z 180119C00012500 C 01/19/18 12.5 36.60 39.30
Z 180119C00015000 C 01/19/18 15.0 34.10 37.20
Z 180119C00017500 C 01/19/18 17.5 31.40 34.40
Z 180119C00020000 C 01/19/18 20.0 29.40 31.50
Z 180119C00022500 C 01/19/18 22.5 26.80 29.20
Z 180119C00025000 C 01/19/18 25.0 24.10 27.30
Z 180119C00030000 C 01/19/18 30.0 19.40 21.70
Z 180119C00035000 C 01/19/18 35.0 15.20 16.90
Z 180119C00040000 C 01/19/18 40.0 11.20 12.20
Z 180119C00045000 C 01/19/18 45.0 7.90 8.40
Z 180119C00050000 C 01/19/18 50.0 5.00 5.80
Z 180119C00055000 C 01/19/18 55.0 3.00 3.50
Z 180119C00060000 C 01/19/18 60.0 1.70 2.00
Z 180119C00065000 C 01/19/18 65.0 0.90 1.10
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 0.05
Z 180119P00017500 P 01/19/18 17.5 0.00 0.10
Z 180119P00020000 P 01/19/18 20.0 0.00 0.20
Z 180119P00022500 P 01/19/18 22.5 0.05 0.15
Z 180119P00025000 P 01/19/18 25.0 0.10 0.25
Z 180119P00030000 P 01/19/18 30.0 0.30 0.55
Z 180119P00035000 P 01/19/18 35.0 0.70 0.95
Z 180119P00040000 P 01/19/18 40.0 1.55 1.80
Z 180119P00045000 P 01/19/18 45.0 2.85 3.30
Z 180119P00050000 P 01/19/18 50.0 5.10 5.50
Z 180119P00055000 P 01/19/18 55.0 8.00 8.50
Z 180119P00060000 P 01/19/18 60.0 11.00 12.20
Z 180119P00065000 P 01/19/18 65.0 14.90 16.40
Z 180216C00022500 C 02/16/18 22.5 25.90 30.00
Z 180216C00025000 C 02/16/18 25.0 23.20 27.40
Z 180216C00030000 C 02/16/18 30.0 19.50 22.10
Z 180216C00035000 C 02/16/18 35.0 15.30 17.40
Z 180216C00040000 C 02/16/18 40.0 11.50 13.00
Z 180216C00045000 C 02/16/18 45.0 8.10 8.80
Z 180216C00050000 C 02/16/18 50.0 5.40 6.00
Z 180216C00055000 C 02/16/18 55.0 3.40 4.00
Z 180216C00060000 C 02/16/18 60.0 2.00 2.60
Z 180216C00065000 C 02/16/18 65.0 1.10 1.60
Z 180216C00070000 C 02/16/18 70.0 0.50 0.85
Z 180216P00022500 P 02/16/18 22.5 0.00 0.35
Z 180216P00025000 P 02/16/18 25.0 0.10 0.30
Z 180216P00030000 P 02/16/18 30.0 0.35 0.75
Z 180216P00035000 P 02/16/18 35.0 0.95 1.20
Z 180216P00040000 P 02/16/18 40.0 1.75 2.15
Z 180216P00045000 P 02/16/18 45.0 3.30 3.80
Z 180216P00050000 P 02/16/18 50.0 5.30 6.00
Z 180216P00055000 P 02/16/18 55.0 8.00 9.00
Z 180216P00060000 P 02/16/18 60.0 11.60 12.60
Z 180216P00065000 P 02/16/18 65.0 15.60 16.70
Z 180216P00070000 P 02/16/18 70.0 19.80 21.00
Z 190118C00017500 C 01/18/19 17.5 31.00 35.00
Z 190118C00020000 C 01/18/19 20.0 28.60 32.60
Z 190118C00022500 C 01/18/19 22.5 26.30 30.20
Z 190118C00025000 C 01/18/19 25.0 24.10 28.00
Z 190118C00030000 C 01/18/19 30.0 20.10 23.80
Z 190118C00035000 C 01/18/19 35.0 16.10 20.20
Z 190118C00040000 C 01/18/19 40.0 13.60 15.70
Z 190118C00045000 C 01/18/19 45.0 10.50 12.60
Z 190118C00050000 C 01/18/19 50.0 8.30 9.90
Z 190118C00055000 C 01/18/19 55.0 6.40 7.80
Z 190118C00060000 C 01/18/19 60.0 5.00 6.10
Z 190118C00065000 C 01/18/19 65.0 3.70 4.70
Z 190118C00070000 C 01/18/19 70.0 2.60 3.60
Z 190118P00017500 P 01/18/19 17.5 0.00 0.50
Z 190118P00020000 P 01/18/19 20.0 0.00 0.70
Z 190118P00022500 P 01/18/19 22.5 0.25 0.85
Z 190118P00025000 P 01/18/19 25.0 0.40 1.25
Z 190118P00030000 P 01/18/19 30.0 0.90 2.20
Z 190118P00035000 P 01/18/19 35.0 2.00 3.10
Z 190118P00040000 P 01/18/19 40.0 3.90 4.60
Z 190118P00045000 P 01/18/19 45.0 5.70 6.70
Z 190118P00050000 P 01/18/19 50.0 8.30 9.20
Z 190118P00055000 P 01/18/19 55.0 11.00 12.30
Z 190118P00060000 P 01/18/19 60.0 14.30 15.20
Z 190118P00065000 P 01/18/19 65.0 17.80 19.30
Z 190118P00070000 P 01/18/19 70.0 20.20 23.40

OPRA data is delayed 15 minutes.