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 (2017-02-10)Premium Content

Zillow Group Inc (Z)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 170224C00020000 C 02/24/17 20.0 14.20 16.50
Z 170224C00022500 C 02/24/17 22.5 10.50 14.50
Z 170224C00025000 C 02/24/17 25.0 8.10 12.10
Z 170224C00028000 C 02/24/17 28.0 6.50 7.80
Z 170224C00029000 C 02/24/17 29.0 5.40 6.80
Z 170224C00030000 C 02/24/17 30.0 4.70 6.30
Z 170224C00030500 C 02/24/17 30.5 4.20 6.60
Z 170224C00031000 C 02/24/17 31.0 3.80 6.10
Z 170224C00031500 C 02/24/17 31.5 3.10 5.60
Z 170224C00032000 C 02/24/17 32.0 2.50 5.10
Z 170224C00032500 C 02/24/17 32.5 1.85 3.20
Z 170224C00033000 C 02/24/17 33.0 1.35 2.75
Z 170224C00033500 C 02/24/17 33.5 0.95 2.15
Z 170224C00034000 C 02/24/17 34.0 1.10 1.65
Z 170224C00034500 C 02/24/17 34.5 1.00 1.25
Z 170224C00035000 C 02/24/17 35.0 0.65 0.85
Z 170224C00035500 C 02/24/17 35.5 0.40 0.55
Z 170224C00036000 C 02/24/17 36.0 0.20 0.35
Z 170224C00036500 C 02/24/17 36.5 0.10 0.20
Z 170224C00037000 C 02/24/17 37.0 0.00 0.10
Z 170224C00037500 C 02/24/17 37.5 0.00 0.10
Z 170224C00038000 C 02/24/17 38.0 0.00 0.05
Z 170224C00038500 C 02/24/17 38.5 0.00 0.05
Z 170224C00039000 C 02/24/17 39.0 0.00 0.05
Z 170224C00039500 C 02/24/17 39.5 0.00 0.05
Z 170224C00040000 C 02/24/17 40.0 0.00 0.05
Z 170224C00040500 C 02/24/17 40.5 0.00 0.05
Z 170224C00041000 C 02/24/17 41.0 0.00 0.05
Z 170224C00041500 C 02/24/17 41.5 0.00 0.05
Z 170224C00042000 C 02/24/17 42.0 0.00 0.05
Z 170224C00042500 C 02/24/17 42.5 0.00 0.05
Z 170224C00043000 C 02/24/17 43.0 0.00 0.05
Z 170224C00043500 C 02/24/17 43.5 0.00 0.05
Z 170224C00044000 C 02/24/17 44.0 0.00 0.05
Z 170224C00045000 C 02/24/17 45.0 0.00 0.05
Z 170224C00050000 C 02/24/17 50.0 0.00 0.05
Z 170224P00020000 P 02/24/17 20.0 0.00 0.05
Z 170224P00022500 P 02/24/17 22.5 0.00 0.05
Z 170224P00025000 P 02/24/17 25.0 0.00 0.05
Z 170224P00028000 P 02/24/17 28.0 0.00 0.05
Z 170224P00029000 P 02/24/17 29.0 0.00 0.05
Z 170224P00030000 P 02/24/17 30.0 0.00 0.05
Z 170224P00030500 P 02/24/17 30.5 0.00 0.05
Z 170224P00031000 P 02/24/17 31.0 0.00 0.05
Z 170224P00031500 P 02/24/17 31.5 0.00 0.10
Z 170224P00032000 P 02/24/17 32.0 0.00 0.10
Z 170224P00032500 P 02/24/17 32.5 0.00 0.10
Z 170224P00033000 P 02/24/17 33.0 0.00 0.10
Z 170224P00033500 P 02/24/17 33.5 0.05 0.15
Z 170224P00034000 P 02/24/17 34.0 0.10 0.20
Z 170224P00034500 P 02/24/17 34.5 0.20 0.30
Z 170224P00035000 P 02/24/17 35.0 0.30 0.45
Z 170224P00035500 P 02/24/17 35.5 0.50 0.70
Z 170224P00036000 P 02/24/17 36.0 0.80 1.00
Z 170224P00036500 P 02/24/17 36.5 1.00 1.90
Z 170224P00037000 P 02/24/17 37.0 0.95 2.40
Z 170224P00037500 P 02/24/17 37.5 1.55 2.90
Z 170224P00038000 P 02/24/17 38.0 0.95 3.20
Z 170224P00038500 P 02/24/17 38.5 2.75 4.30
Z 170224P00039000 P 02/24/17 39.0 3.10 4.40
Z 170224P00039500 P 02/24/17 39.5 3.60 5.20
Z 170224P00040000 P 02/24/17 40.0 4.10 5.70
Z 170224P00040500 P 02/24/17 40.5 4.60 6.20
Z 170224P00041000 P 02/24/17 41.0 5.00 6.40
Z 170224P00041500 P 02/24/17 41.5 5.60 6.90
Z 170224P00042000 P 02/24/17 42.0 6.10 7.40
Z 170224P00042500 P 02/24/17 42.5 5.70 8.00
Z 170224P00043000 P 02/24/17 43.0 5.60 9.90
Z 170224P00043500 P 02/24/17 43.5 6.20 8.90
Z 170224P00044000 P 02/24/17 44.0 6.80 10.70
Z 170224P00045000 P 02/24/17 45.0 7.70 10.20
Z 170224P00050000 P 02/24/17 50.0 14.20 15.80
Z 170303C00028000 C 03/03/17 28.0 6.60 7.80
Z 170303C00029000 C 03/03/17 29.0 5.70 8.30
Z 170303C00029500 C 03/03/17 29.5 5.00 7.90
Z 170303C00030000 C 03/03/17 30.0 3.00 7.00
Z 170303C00030500 C 03/03/17 30.5 2.65 6.40
Z 170303C00031000 C 03/03/17 31.0 2.15 6.40
Z 170303C00031500 C 03/03/17 31.5 1.70 5.90
Z 170303C00032000 C 03/03/17 32.0 1.30 5.60
Z 170303C00032500 C 03/03/17 32.5 0.55 3.40
Z 170303C00033000 C 03/03/17 33.0 2.00 2.80
Z 170303C00033500 C 03/03/17 33.5 1.80 2.35
Z 170303C00034000 C 03/03/17 34.0 1.60 1.85
Z 170303C00034500 C 03/03/17 34.5 1.20 1.45
Z 170303C00035000 C 03/03/17 35.0 0.90 1.15
Z 170303C00035500 C 03/03/17 35.5 0.65 0.85
Z 170303C00036000 C 03/03/17 36.0 0.45 0.60
Z 170303C00036500 C 03/03/17 36.5 0.25 0.45
Z 170303C00037000 C 03/03/17 37.0 0.15 0.30
Z 170303C00037500 C 03/03/17 37.5 0.10 0.20
Z 170303C00038000 C 03/03/17 38.0 0.00 0.15
Z 170303C00038500 C 03/03/17 38.5 0.00 0.10
Z 170303C00039000 C 03/03/17 39.0 0.00 0.10
Z 170303C00039500 C 03/03/17 39.5 0.00 0.10
Z 170303C00040000 C 03/03/17 40.0 0.00 0.05
Z 170303C00040500 C 03/03/17 40.5 0.00 0.05
Z 170303C00041000 C 03/03/17 41.0 0.00 0.10
Z 170303C00041500 C 03/03/17 41.5 0.00 0.10
Z 170303C00042000 C 03/03/17 42.0 0.00 0.10
Z 170303C00042500 C 03/03/17 42.5 0.00 0.10
Z 170303C00043000 C 03/03/17 43.0 0.00 0.10
Z 170303C00043500 C 03/03/17 43.5 0.00 0.10
Z 170303C00044000 C 03/03/17 44.0 0.00 0.10
Z 170303P00028000 P 03/03/17 28.0 0.00 0.05
Z 170303P00029000 P 03/03/17 29.0 0.00 0.05
Z 170303P00029500 P 03/03/17 29.5 0.00 0.05
Z 170303P00030000 P 03/03/17 30.0 0.00 0.10
Z 170303P00030500 P 03/03/17 30.5 0.00 0.10
Z 170303P00031000 P 03/03/17 31.0 0.00 0.10
Z 170303P00031500 P 03/03/17 31.5 0.00 0.10
Z 170303P00032000 P 03/03/17 32.0 0.05 0.15
Z 170303P00032500 P 03/03/17 32.5 0.05 0.20
Z 170303P00033000 P 03/03/17 33.0 0.10 0.25
Z 170303P00033500 P 03/03/17 33.5 0.20 0.35
Z 170303P00034000 P 03/03/17 34.0 0.30 0.40
Z 170303P00034500 P 03/03/17 34.5 0.40 0.60
Z 170303P00035000 P 03/03/17 35.0 0.60 0.80
Z 170303P00035500 P 03/03/17 35.5 0.80 1.00
Z 170303P00036000 P 03/03/17 36.0 1.10 1.30
Z 170303P00036500 P 03/03/17 36.5 1.35 1.60
Z 170303P00037000 P 03/03/17 37.0 1.70 2.00
Z 170303P00037500 P 03/03/17 37.5 1.25 2.85
Z 170303P00038000 P 03/03/17 38.0 1.05 5.10
Z 170303P00038500 P 03/03/17 38.5 1.35 5.50
Z 170303P00039000 P 03/03/17 39.0 1.65 5.90
Z 170303P00039500 P 03/03/17 39.5 2.30 6.10
Z 170303P00040000 P 03/03/17 40.0 2.55 6.50
Z 170303P00040500 P 03/03/17 40.5 3.10 7.30
Z 170303P00041000 P 03/03/17 41.0 3.90 7.70
Z 170303P00041500 P 03/03/17 41.5 4.30 8.50
Z 170303P00042000 P 03/03/17 42.0 4.60 8.90
Z 170303P00042500 P 03/03/17 42.5 5.20 9.40
Z 170303P00043000 P 03/03/17 43.0 5.60 9.70
Z 170303P00043500 P 03/03/17 43.5 6.20 10.60
Z 170303P00044000 P 03/03/17 44.0 8.10 10.00
Z 170310C00028000 C 03/10/17 28.0 6.50 7.80
Z 170310C00028500 C 03/10/17 28.5 5.10 7.80
Z 170310C00029000 C 03/10/17 29.0 4.30 8.00
Z 170310C00030000 C 03/10/17 30.0 3.20 6.80
Z 170310C00030500 C 03/10/17 30.5 2.60 6.40
Z 170310C00031000 C 03/10/17 31.0 2.15 6.40
Z 170310C00031500 C 03/10/17 31.5 1.65 6.10
Z 170310C00032000 C 03/10/17 32.0 1.30 4.90
Z 170310C00032500 C 03/10/17 32.5 2.55 4.00
Z 170310C00033000 C 03/10/17 33.0 2.15 3.00
Z 170310C00033500 C 03/10/17 33.5 2.05 2.40
Z 170310C00034000 C 03/10/17 34.0 1.70 2.00
Z 170310C00034500 C 03/10/17 34.5 1.40 1.65
Z 170310C00035000 C 03/10/17 35.0 1.10 1.40
Z 170310C00035500 C 03/10/17 35.5 0.85 1.05
Z 170310C00036000 C 03/10/17 36.0 0.60 0.80
Z 170310C00036500 C 03/10/17 36.5 0.45 0.60
Z 170310C00037000 C 03/10/17 37.0 0.30 0.45
Z 170310C00037500 C 03/10/17 37.5 0.15 0.35
Z 170310C00038000 C 03/10/17 38.0 0.10 0.25
Z 170310C00038500 C 03/10/17 38.5 0.05 0.20
Z 170310C00039000 C 03/10/17 39.0 0.00 0.15
Z 170310C00039500 C 03/10/17 39.5 0.00 0.10
Z 170310C00040000 C 03/10/17 40.0 0.00 0.10
Z 170310C00040500 C 03/10/17 40.5 0.00 0.10
Z 170310C00041000 C 03/10/17 41.0 0.00 0.05
Z 170310C00041500 C 03/10/17 41.5 0.00 0.05
Z 170310C00042000 C 03/10/17 42.0 0.00 0.05
Z 170310C00042500 C 03/10/17 42.5 0.00 0.10
Z 170310C00043000 C 03/10/17 43.0 0.00 0.10
Z 170310C00043500 C 03/10/17 43.5 0.00 0.10
Z 170310C00044000 C 03/10/17 44.0 0.00 0.10
Z 170310P00028000 P 03/10/17 28.0 0.00 0.10
Z 170310P00028500 P 03/10/17 28.5 0.00 0.10
Z 170310P00029000 P 03/10/17 29.0 0.00 0.10
Z 170310P00030000 P 03/10/17 30.0 0.00 0.10
Z 170310P00030500 P 03/10/17 30.5 0.00 0.15
Z 170310P00031000 P 03/10/17 31.0 0.05 0.15
Z 170310P00031500 P 03/10/17 31.5 0.05 0.20
Z 170310P00032000 P 03/10/17 32.0 0.10 0.25
Z 170310P00032500 P 03/10/17 32.5 0.15 0.30
Z 170310P00033000 P 03/10/17 33.0 0.25 0.40
Z 170310P00033500 P 03/10/17 33.5 0.35 0.50
Z 170310P00034000 P 03/10/17 34.0 0.45 0.65
Z 170310P00034500 P 03/10/17 34.5 0.60 0.80
Z 170310P00035000 P 03/10/17 35.0 0.80 1.00
Z 170310P00035500 P 03/10/17 35.5 1.00 1.20
Z 170310P00036000 P 03/10/17 36.0 1.25 1.50
Z 170310P00036500 P 03/10/17 36.5 1.55 1.80
Z 170310P00037000 P 03/10/17 37.0 1.85 2.15
Z 170310P00037500 P 03/10/17 37.5 2.20 4.70
Z 170310P00038000 P 03/10/17 38.0 2.30 3.60
Z 170310P00038500 P 03/10/17 38.5 1.70 5.00
Z 170310P00039000 P 03/10/17 39.0 1.90 5.80
Z 170310P00039500 P 03/10/17 39.5 2.30 6.60
Z 170310P00040000 P 03/10/17 40.0 2.75 6.60
Z 170310P00040500 P 03/10/17 40.5 3.40 7.20
Z 170310P00041000 P 03/10/17 41.0 3.60 7.40
Z 170310P00041500 P 03/10/17 41.5 4.20 8.40
Z 170310P00042000 P 03/10/17 42.0 4.60 8.50
Z 170310P00042500 P 03/10/17 42.5 5.20 9.10
Z 170310P00043000 P 03/10/17 43.0 5.60 9.90
Z 170310P00043500 P 03/10/17 43.5 6.20 10.50
Z 170310P00044000 P 03/10/17 44.0 8.10 10.00
Z 170317C00020000 C 03/17/17 20.0 14.10 16.30
Z 170317C00022500 C 03/17/17 22.5 10.60 14.40
Z 170317C00025000 C 03/17/17 25.0 8.00 12.00
Z 170317C00030000 C 03/17/17 30.0 3.20 6.80
Z 170317C00035000 C 03/17/17 35.0 1.30 1.50
Z 170317C00040000 C 03/17/17 40.0 0.00 0.10
Z 170317C00045000 C 03/17/17 45.0 0.00 0.05
Z 170317C00050000 C 03/17/17 50.0 0.00 0.05
Z 170317C00055000 C 03/17/17 55.0 0.00 0.05
Z 170317P00020000 P 03/17/17 20.0 0.00 0.05
Z 170317P00022500 P 03/17/17 22.5 0.00 0.05
Z 170317P00025000 P 03/17/17 25.0 0.00 0.05
Z 170317P00030000 P 03/17/17 30.0 0.05 0.15
Z 170317P00035000 P 03/17/17 35.0 1.00 1.15
Z 170317P00040000 P 03/17/17 40.0 4.20 5.50
Z 170317P00045000 P 03/17/17 45.0 7.60 10.20
Z 170317P00050000 P 03/17/17 50.0 12.60 16.50
Z 170317P00055000 P 03/17/17 55.0 19.00 20.70
Z 170324C00028000 C 03/24/17 28.0 5.90 7.90
Z 170324C00028500 C 03/24/17 28.5 4.50 8.00
Z 170324C00029000 C 03/24/17 29.0 4.30 8.00
Z 170324C00029500 C 03/24/17 29.5 4.00 7.90
Z 170324C00030000 C 03/24/17 30.0 3.20 6.90
Z 170324C00030500 C 03/24/17 30.5 2.70 6.20
Z 170324C00031000 C 03/24/17 31.0 2.70 5.90
Z 170324C00031500 C 03/24/17 31.5 1.70 4.60
Z 170324C00032000 C 03/24/17 32.0 3.10 4.60
Z 170324C00032500 C 03/24/17 32.5 2.70 3.50
Z 170324C00033000 C 03/24/17 33.0 2.65 3.10
Z 170324C00033500 C 03/24/17 33.5 2.35 2.70
Z 170324C00034000 C 03/24/17 34.0 1.95 2.35
Z 170324C00034500 C 03/24/17 34.5 1.70 2.00
Z 170324C00035000 C 03/24/17 35.0 1.40 1.70
Z 170324C00035500 C 03/24/17 35.5 1.15 1.35
Z 170324C00036000 C 03/24/17 36.0 0.90 1.10
Z 170324C00036500 C 03/24/17 36.5 0.70 0.95
Z 170324C00037000 C 03/24/17 37.0 0.55 0.75
Z 170324C00037500 C 03/24/17 37.5 0.40 0.60
Z 170324C00038000 C 03/24/17 38.0 0.30 0.45
Z 170324C00038500 C 03/24/17 38.5 0.20 0.35
Z 170324C00039000 C 03/24/17 39.0 0.15 0.30
Z 170324C00039500 C 03/24/17 39.5 0.10 0.20
Z 170324C00040000 C 03/24/17 40.0 0.05 0.15
Z 170324C00040500 C 03/24/17 40.5 0.00 0.15
Z 170324C00041000 C 03/24/17 41.0 0.00 0.10
Z 170324C00041500 C 03/24/17 41.5 0.00 0.10
Z 170324C00042000 C 03/24/17 42.0 0.00 0.10
Z 170324C00042500 C 03/24/17 42.5 0.00 0.05
Z 170324C00043000 C 03/24/17 43.0 0.00 0.05
Z 170324C00043500 C 03/24/17 43.5 0.00 0.05
Z 170324C00044000 C 03/24/17 44.0 0.00 0.05
Z 170324P00028000 P 03/24/17 28.0 0.00 0.15
Z 170324P00028500 P 03/24/17 28.5 0.00 0.15
Z 170324P00029000 P 03/24/17 29.0 0.05 0.15
Z 170324P00029500 P 03/24/17 29.5 0.05 0.20
Z 170324P00030000 P 03/24/17 30.0 0.10 0.20
Z 170324P00030500 P 03/24/17 30.5 0.15 0.25
Z 170324P00031000 P 03/24/17 31.0 0.20 0.30
Z 170324P00031500 P 03/24/17 31.5 0.25 0.40
Z 170324P00032000 P 03/24/17 32.0 0.30 0.45
Z 170324P00032500 P 03/24/17 32.5 0.40 0.50
Z 170324P00033000 P 03/24/17 33.0 0.50 0.65
Z 170324P00033500 P 03/24/17 33.5 0.60 0.80
Z 170324P00034000 P 03/24/17 34.0 0.75 0.95
Z 170324P00034500 P 03/24/17 34.5 0.95 1.15
Z 170324P00035000 P 03/24/17 35.0 1.15 1.30
Z 170324P00035500 P 03/24/17 35.5 1.35 1.55
Z 170324P00036000 P 03/24/17 36.0 1.65 1.80
Z 170324P00036500 P 03/24/17 36.5 1.90 2.10
Z 170324P00037000 P 03/24/17 37.0 2.20 2.45
Z 170324P00037500 P 03/24/17 37.5 2.45 2.85
Z 170324P00038000 P 03/24/17 38.0 1.30 3.50
Z 170324P00038500 P 03/24/17 38.5 1.50 4.10
Z 170324P00039000 P 03/24/17 39.0 2.00 4.50
Z 170324P00039500 P 03/24/17 39.5 3.80 4.90
Z 170324P00040000 P 03/24/17 40.0 3.10 6.80
Z 170324P00040500 P 03/24/17 40.5 3.30 7.00
Z 170324P00041000 P 03/24/17 41.0 4.00 7.70
Z 170324P00041500 P 03/24/17 41.5 4.60 8.50
Z 170324P00042000 P 03/24/17 42.0 4.70 8.50
Z 170324P00042500 P 03/24/17 42.5 6.60 8.60
Z 170324P00043000 P 03/24/17 43.0 5.60 9.70
Z 170324P00043500 P 03/24/17 43.5 6.10 10.30
Z 170324P00044000 P 03/24/17 44.0 8.10 10.00
Z 170331C00027500 C 03/31/17 27.5 6.50 9.60
Z 170331C00028000 C 03/31/17 28.0 5.10 8.90
Z 170331C00028500 C 03/31/17 28.5 4.80 8.60
Z 170331C00029000 C 03/31/17 29.0 4.20 8.00
Z 170331C00029500 C 03/31/17 29.5 3.80 7.50
Z 170331C00030000 C 03/31/17 30.0 3.30 6.90
Z 170331C00030500 C 03/31/17 30.5 3.20 7.10
Z 170331C00031000 C 03/31/17 31.0 2.40 5.90
Z 170331C00031500 C 03/31/17 31.5 2.45 6.20
Z 170331C00032000 C 03/31/17 32.0 1.95 4.70
Z 170331C00032500 C 03/31/17 32.5 1.15 3.60
Z 170331C00033000 C 03/31/17 33.0 2.80 3.20
Z 170331C00033500 C 03/31/17 33.5 2.45 2.80
Z 170331C00034000 C 03/31/17 34.0 2.15 2.40
Z 170331C00034500 C 03/31/17 34.5 1.80 2.05
Z 170331C00035000 C 03/31/17 35.0 1.55 1.75
Z 170331C00035500 C 03/31/17 35.5 1.30 1.50
Z 170331C00036000 C 03/31/17 36.0 1.05 1.25
Z 170331C00036500 C 03/31/17 36.5 0.85 1.05
Z 170331C00037000 C 03/31/17 37.0 0.70 0.85
Z 170331C00037500 C 03/31/17 37.5 0.55 0.70
Z 170331C00038000 C 03/31/17 38.0 0.40 0.60
Z 170331C00038500 C 03/31/17 38.5 0.30 0.45
Z 170331C00039000 C 03/31/17 39.0 0.20 0.40
Z 170331C00039500 C 03/31/17 39.5 0.15 0.30
Z 170331C00040000 C 03/31/17 40.0 0.10 0.25
Z 170331C00040500 C 03/31/17 40.5 0.05 0.20
Z 170331C00041000 C 03/31/17 41.0 0.05 0.15
Z 170331C00041500 C 03/31/17 41.5 0.00 0.15
Z 170331C00042000 C 03/31/17 42.0 0.00 0.10
Z 170331C00042500 C 03/31/17 42.5 0.00 0.10
Z 170331C00043000 C 03/31/17 43.0 0.00 0.10
Z 170331C00043500 C 03/31/17 43.5 0.00 0.10
Z 170331C00044000 C 03/31/17 44.0 0.00 0.10
Z 170331P00027500 P 03/31/17 27.5 0.00 0.15
Z 170331P00028000 P 03/31/17 28.0 0.05 0.15
Z 170331P00028500 P 03/31/17 28.5 0.05 0.20
Z 170331P00029000 P 03/31/17 29.0 0.10 0.20
Z 170331P00029500 P 03/31/17 29.5 0.10 0.25
Z 170331P00030000 P 03/31/17 30.0 0.15 0.30
Z 170331P00030500 P 03/31/17 30.5 0.20 0.35
Z 170331P00031000 P 03/31/17 31.0 0.25 0.40
Z 170331P00031500 P 03/31/17 31.5 0.30 0.45
Z 170331P00032000 P 03/31/17 32.0 0.40 0.60
Z 170331P00032500 P 03/31/17 32.5 0.50 0.65
Z 170331P00033000 P 03/31/17 33.0 0.60 0.75
Z 170331P00033500 P 03/31/17 33.5 0.75 0.90
Z 170331P00034000 P 03/31/17 34.0 0.90 1.05
Z 170331P00034500 P 03/31/17 34.5 1.05 1.25
Z 170331P00035000 P 03/31/17 35.0 1.25 1.45
Z 170331P00035500 P 03/31/17 35.5 1.50 1.70
Z 170331P00036000 P 03/31/17 36.0 1.75 1.95
Z 170331P00036500 P 03/31/17 36.5 2.05 2.25
Z 170331P00037000 P 03/31/17 37.0 2.35 2.55
Z 170331P00037500 P 03/31/17 37.5 2.65 3.30
Z 170331P00038000 P 03/31/17 38.0 2.90 3.30
Z 170331P00038500 P 03/31/17 38.5 1.50 4.20
Z 170331P00039000 P 03/31/17 39.0 1.95 5.40
Z 170331P00039500 P 03/31/17 39.5 2.80 6.10
Z 170331P00040000 P 03/31/17 40.0 2.95 6.80
Z 170331P00040500 P 03/31/17 40.5 3.40 7.20
Z 170331P00041000 P 03/31/17 41.0 3.80 7.70
Z 170331P00041500 P 03/31/17 41.5 4.20 8.20
Z 170331P00042000 P 03/31/17 42.0 4.70 8.80
Z 170331P00042500 P 03/31/17 42.5 5.10 9.20
Z 170331P00043000 P 03/31/17 43.0 5.70 9.90
Z 170331P00043500 P 03/31/17 43.5 6.20 10.40
Z 170331P00044000 P 03/31/17 44.0 8.10 10.00
Z 170519C00017500 C 05/19/17 17.5 16.60 19.80
Z 170519C00020000 C 05/19/17 20.0 13.10 17.10
Z 170519C00022500 C 05/19/17 22.5 10.90 14.90
Z 170519C00025000 C 05/19/17 25.0 9.20 12.50
Z 170519C00030000 C 05/19/17 30.0 5.50 6.30
Z 170519C00035000 C 05/19/17 35.0 2.55 2.75
Z 170519C00040000 C 05/19/17 40.0 0.75 0.95
Z 170519C00045000 C 05/19/17 45.0 0.10 0.25
Z 170519C00050000 C 05/19/17 50.0 0.00 0.10
Z 170519P00017500 P 05/19/17 17.5 0.00 0.10
Z 170519P00020000 P 05/19/17 20.0 0.00 0.10
Z 170519P00022500 P 05/19/17 22.5 0.05 0.15
Z 170519P00025000 P 05/19/17 25.0 0.15 0.30
Z 170519P00030000 P 05/19/17 30.0 0.70 0.85
Z 170519P00035000 P 05/19/17 35.0 2.30 2.45
Z 170519P00040000 P 05/19/17 40.0 4.60 5.70
Z 170519P00045000 P 05/19/17 45.0 9.30 11.30
Z 170519P00050000 P 05/19/17 50.0 13.30 16.50
Z 170818C00020000 C 08/18/17 20.0 13.70 17.50
Z 170818C00022500 C 08/18/17 22.5 10.70 14.70
Z 170818C00025000 C 08/18/17 25.0 8.60 12.10
Z 170818C00030000 C 08/18/17 30.0 5.80 8.10
Z 170818C00035000 C 08/18/17 35.0 3.70 3.90
Z 170818C00040000 C 08/18/17 40.0 1.65 1.80
Z 170818C00045000 C 08/18/17 45.0 0.60 0.90
Z 170818C00050000 C 08/18/17 50.0 0.20 0.40
Z 170818C00055000 C 08/18/17 55.0 0.05 0.20
Z 170818P00020000 P 08/18/17 20.0 0.15 0.30
Z 170818P00022500 P 08/18/17 22.5 0.30 0.45
Z 170818P00025000 P 08/18/17 25.0 0.55 0.75
Z 170818P00030000 P 08/18/17 30.0 1.50 1.70
Z 170818P00035000 P 08/18/17 35.0 3.50 3.80
Z 170818P00040000 P 08/18/17 40.0 6.40 6.70
Z 170818P00045000 P 08/18/17 45.0 8.60 12.10
Z 170818P00050000 P 08/18/17 50.0 13.00 17.10
Z 170818P00055000 P 08/18/17 55.0 18.00 22.00
Z 180119C00002500 C 01/19/18 2.5 30.70 34.70
Z 180119C00005000 C 01/19/18 5.0 28.00 32.60
Z 180119C00007500 C 01/19/18 7.5 25.50 30.20
Z 180119C00010000 C 01/19/18 10.0 23.00 27.60
Z 180119C00012500 C 01/19/18 12.5 20.80 24.90
Z 180119C00015000 C 01/19/18 15.0 18.50 22.10
Z 180119C00017500 C 01/19/18 17.5 16.10 19.70
Z 180119C00020000 C 01/19/18 20.0 13.70 17.50
Z 180119C00022500 C 01/19/18 22.5 11.50 15.30
Z 180119C00025000 C 01/19/18 25.0 9.90 13.50
Z 180119C00030000 C 01/19/18 30.0 6.50 9.10
Z 180119C00035000 C 01/19/18 35.0 5.00 5.40
Z 180119C00040000 C 01/19/18 40.0 3.10 3.30
Z 180119C00045000 C 01/19/18 45.0 1.50 2.00
Z 180119C00050000 C 01/19/18 50.0 0.75 1.15
Z 180119C00055000 C 01/19/18 55.0 0.40 0.65
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 0.10
Z 180119P00010000 P 01/19/18 10.0 0.00 0.15
Z 180119P00012500 P 01/19/18 12.5 0.10 0.20
Z 180119P00015000 P 01/19/18 15.0 0.10 0.30
Z 180119P00017500 P 01/19/18 17.5 0.25 0.45
Z 180119P00020000 P 01/19/18 20.0 0.50 0.70
Z 180119P00022500 P 01/19/18 22.5 0.80 1.05
Z 180119P00025000 P 01/19/18 25.0 1.25 1.55
Z 180119P00030000 P 01/19/18 30.0 2.65 3.00
Z 180119P00035000 P 01/19/18 35.0 4.80 5.20
Z 180119P00040000 P 01/19/18 40.0 7.70 8.20
Z 180119P00045000 P 01/19/18 45.0 10.20 13.50
Z 180119P00050000 P 01/19/18 50.0 13.90 17.70
Z 180119P00055000 P 01/19/18 55.0 18.50 22.10
Z 190118C00017500 C 01/18/19 17.5 16.80 20.70
Z 190118C00020000 C 01/18/19 20.0 14.30 18.90
Z 190118C00022500 C 01/18/19 22.5 12.50 16.80
Z 190118C00025000 C 01/18/19 25.0 11.10 14.80
Z 190118C00030000 C 01/18/19 30.0 9.10 10.30
Z 190118C00035000 C 01/18/19 35.0 6.90 7.80
Z 190118C00040000 C 01/18/19 40.0 5.00 5.80
Z 190118C00045000 C 01/18/19 45.0 3.50 4.30
Z 190118C00050000 C 01/18/19 50.0 2.45 3.20
Z 190118P00017500 P 01/18/19 17.5 0.95 1.25
Z 190118P00020000 P 01/18/19 20.0 1.45 1.75
Z 190118P00022500 P 01/18/19 22.5 2.15 2.40
Z 190118P00025000 P 01/18/19 25.0 2.75 3.20
Z 190118P00030000 P 01/18/19 30.0 4.60 5.10
Z 190118P00035000 P 01/18/19 35.0 7.00 7.60
Z 190118P00040000 P 01/18/19 40.0 10.00 10.60
Z 190118P00045000 P 01/18/19 45.0 13.40 14.10
Z 190118P00050000 P 01/18/19 50.0 17.10 18.40

OPRA data is delayed 15 minutes.