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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 170331C00025000 C 03/31/17 25.0 7.30 9.20
Z 170331C00027500 C 03/31/17 27.5 3.90 7.30
Z 170331C00028000 C 03/31/17 28.0 4.20 6.10
Z 170331C00028500 C 03/31/17 28.5 2.95 5.60
Z 170331C00029000 C 03/31/17 29.0 3.10 5.50
Z 170331C00029500 C 03/31/17 29.5 2.50 5.30
Z 170331C00030000 C 03/31/17 30.0 2.20 4.00
Z 170331C00030500 C 03/31/17 30.5 1.50 4.10
Z 170331C00031000 C 03/31/17 31.0 0.80 3.00
Z 170331C00031500 C 03/31/17 31.5 0.50 2.50
Z 170331C00032000 C 03/31/17 32.0 1.00 2.00
Z 170331C00032500 C 03/31/17 32.5 0.55 1.80
Z 170331C00033000 C 03/31/17 33.0 0.60 1.00
Z 170331C00033500 C 03/31/17 33.5 0.30 0.65
Z 170331C00034000 C 03/31/17 34.0 0.10 0.35
Z 170331C00034500 C 03/31/17 34.5 0.00 0.45
Z 170331C00035000 C 03/31/17 35.0 0.00 0.10
Z 170331C00035500 C 03/31/17 35.5 0.00 0.50
Z 170331C00036000 C 03/31/17 36.0 0.00 0.50
Z 170331C00036500 C 03/31/17 36.5 0.00 0.20
Z 170331C00037000 C 03/31/17 37.0 0.00 0.40
Z 170331C00037500 C 03/31/17 37.5 0.00 0.20
Z 170331C00038000 C 03/31/17 38.0 0.00 0.40
Z 170331C00038500 C 03/31/17 38.5 0.00 0.50
Z 170331C00039000 C 03/31/17 39.0 0.00 0.50
Z 170331C00039500 C 03/31/17 39.5 0.00 0.40
Z 170331C00040000 C 03/31/17 40.0 0.00 0.45
Z 170331C00040500 C 03/31/17 40.5 0.00 0.35
Z 170331C00041000 C 03/31/17 41.0 0.00 0.45
Z 170331C00041500 C 03/31/17 41.5 0.00 0.40
Z 170331C00042000 C 03/31/17 42.0 0.00 0.40
Z 170331C00042500 C 03/31/17 42.5 0.00 0.45
Z 170331C00043000 C 03/31/17 43.0 0.00 0.45
Z 170331C00043500 C 03/31/17 43.5 0.00 0.45
Z 170331C00044000 C 03/31/17 44.0 0.00 0.45
Z 170331C00045000 C 03/31/17 45.0 0.00 0.40
Z 170331P00025000 P 03/31/17 25.0 0.00 0.45
Z 170331P00027500 P 03/31/17 27.5 0.00 0.45
Z 170331P00028000 P 03/31/17 28.0 0.00 0.50
Z 170331P00028500 P 03/31/17 28.5 0.00 0.45
Z 170331P00029000 P 03/31/17 29.0 0.00 0.45
Z 170331P00029500 P 03/31/17 29.5 0.00 0.45
Z 170331P00030000 P 03/31/17 30.0 0.00 0.40
Z 170331P00030500 P 03/31/17 30.5 0.00 0.40
Z 170331P00031000 P 03/31/17 31.0 0.00 0.45
Z 170331P00031500 P 03/31/17 31.5 0.00 0.50
Z 170331P00032000 P 03/31/17 32.0 0.00 0.20
Z 170331P00032500 P 03/31/17 32.5 0.00 0.25
Z 170331P00033000 P 03/31/17 33.0 0.15 0.35
Z 170331P00033500 P 03/31/17 33.5 0.25 0.50
Z 170331P00034000 P 03/31/17 34.0 0.50 1.45
Z 170331P00034500 P 03/31/17 34.5 0.80 2.10
Z 170331P00035000 P 03/31/17 35.0 1.20 2.50
Z 170331P00035500 P 03/31/17 35.5 1.55 3.80
Z 170331P00036000 P 03/31/17 36.0 1.35 4.60
Z 170331P00036500 P 03/31/17 36.5 2.65 4.20
Z 170331P00037000 P 03/31/17 37.0 3.10 4.50
Z 170331P00037500 P 03/31/17 37.5 2.85 6.10
Z 170331P00038000 P 03/31/17 38.0 3.40 6.20
Z 170331P00038500 P 03/31/17 38.5 3.10 6.60
Z 170331P00039000 P 03/31/17 39.0 4.70 6.90
Z 170331P00039500 P 03/31/17 39.5 4.10 7.50
Z 170331P00040000 P 03/31/17 40.0 5.80 7.80
Z 170331P00040500 P 03/31/17 40.5 5.10 8.60
Z 170331P00041000 P 03/31/17 41.0 6.80 8.90
Z 170331P00041500 P 03/31/17 41.5 6.10 9.30
Z 170331P00042000 P 03/31/17 42.0 6.80 10.00
Z 170331P00042500 P 03/31/17 42.5 7.40 10.50
Z 170331P00043000 P 03/31/17 43.0 8.20 11.00
Z 170331P00043500 P 03/31/17 43.5 8.40 11.50
Z 170331P00044000 P 03/31/17 44.0 8.70 12.10
Z 170331P00045000 P 03/31/17 45.0 11.00 13.00
Z 170407C00020000 C 04/07/17 20.0 12.30 14.30
Z 170407C00022500 C 04/07/17 22.5 8.80 12.90
Z 170407C00025000 C 04/07/17 25.0 6.60 10.30
Z 170407C00028000 C 04/07/17 28.0 3.50 6.80
Z 170407C00028500 C 04/07/17 28.5 2.90 6.50
Z 170407C00029500 C 04/07/17 29.5 2.00 5.10
Z 170407C00030000 C 04/07/17 30.0 1.35 4.60
Z 170407C00030500 C 04/07/17 30.5 1.30 3.60
Z 170407C00031000 C 04/07/17 31.0 0.80 3.30
Z 170407C00031500 C 04/07/17 31.5 0.10 2.85
Z 170407C00032000 C 04/07/17 32.0 1.45 2.80
Z 170407C00032500 C 04/07/17 32.5 1.25 1.70
Z 170407C00033000 C 04/07/17 33.0 0.95 1.30
Z 170407C00033500 C 04/07/17 33.5 0.70 0.95
Z 170407C00034000 C 04/07/17 34.0 0.45 0.70
Z 170407C00034500 C 04/07/17 34.5 0.25 0.50
Z 170407C00035000 C 04/07/17 35.0 0.15 0.35
Z 170407C00035500 C 04/07/17 35.5 0.10 0.40
Z 170407C00036000 C 04/07/17 36.0 0.00 0.35
Z 170407C00036500 C 04/07/17 36.5 0.00 0.20
Z 170407C00037000 C 04/07/17 37.0 0.00 0.10
Z 170407C00037500 C 04/07/17 37.5 0.00 0.15
Z 170407C00038000 C 04/07/17 38.0 0.00 0.10
Z 170407C00038500 C 04/07/17 38.5 0.00 0.10
Z 170407C00039000 C 04/07/17 39.0 0.00 0.10
Z 170407C00039500 C 04/07/17 39.5 0.00 0.10
Z 170407C00040000 C 04/07/17 40.0 0.00 0.10
Z 170407C00040500 C 04/07/17 40.5 0.00 0.10
Z 170407C00041000 C 04/07/17 41.0 0.00 0.10
Z 170407C00041500 C 04/07/17 41.5 0.00 0.10
Z 170407C00042000 C 04/07/17 42.0 0.00 0.10
Z 170407C00042500 C 04/07/17 42.5 0.00 0.10
Z 170407C00043000 C 04/07/17 43.0 0.00 0.10
Z 170407C00043500 C 04/07/17 43.5 0.00 0.10
Z 170407C00044000 C 04/07/17 44.0 0.00 0.10
Z 170407C00044500 C 04/07/17 44.5 0.00 0.10
Z 170407C00045000 C 04/07/17 45.0 0.00 0.10
Z 170407C00050000 C 04/07/17 50.0 0.00 0.10
Z 170407P00020000 P 04/07/17 20.0 0.00 0.10
Z 170407P00022500 P 04/07/17 22.5 0.00 0.10
Z 170407P00025000 P 04/07/17 25.0 0.00 0.10
Z 170407P00028000 P 04/07/17 28.0 0.00 0.20
Z 170407P00028500 P 04/07/17 28.5 0.00 0.20
Z 170407P00029500 P 04/07/17 29.5 0.00 0.30
Z 170407P00030000 P 04/07/17 30.0 0.00 0.35
Z 170407P00030500 P 04/07/17 30.5 0.00 0.45
Z 170407P00031000 P 04/07/17 31.0 0.05 0.45
Z 170407P00031500 P 04/07/17 31.5 0.10 0.40
Z 170407P00032000 P 04/07/17 32.0 0.15 0.40
Z 170407P00032500 P 04/07/17 32.5 0.25 0.45
Z 170407P00033000 P 04/07/17 33.0 0.40 0.60
Z 170407P00033500 P 04/07/17 33.5 0.60 0.80
Z 170407P00034000 P 04/07/17 34.0 0.85 1.20
Z 170407P00034500 P 04/07/17 34.5 1.20 1.65
Z 170407P00035000 P 04/07/17 35.0 1.45 2.40
Z 170407P00035500 P 04/07/17 35.5 0.80 4.20
Z 170407P00036000 P 04/07/17 36.0 1.25 4.70
Z 170407P00036500 P 04/07/17 36.5 1.35 5.00
Z 170407P00037000 P 04/07/17 37.0 2.20 5.60
Z 170407P00037500 P 04/07/17 37.5 2.35 5.90
Z 170407P00038000 P 04/07/17 38.0 3.40 6.40
Z 170407P00038500 P 04/07/17 38.5 3.60 6.60
Z 170407P00039000 P 04/07/17 39.0 3.90 7.00
Z 170407P00039500 P 04/07/17 39.5 4.40 7.60
Z 170407P00040000 P 04/07/17 40.0 5.10 7.90
Z 170407P00040500 P 04/07/17 40.5 5.10 8.40
Z 170407P00041000 P 04/07/17 41.0 5.90 9.00
Z 170407P00041500 P 04/07/17 41.5 5.90 10.00
Z 170407P00042000 P 04/07/17 42.0 6.90 10.60
Z 170407P00042500 P 04/07/17 42.5 6.90 11.10
Z 170407P00043000 P 04/07/17 43.0 7.90 11.50
Z 170407P00043500 P 04/07/17 43.5 8.40 11.90
Z 170407P00044000 P 04/07/17 44.0 8.90 12.50
Z 170407P00044500 P 04/07/17 44.5 9.40 12.90
Z 170407P00045000 P 04/07/17 45.0 10.00 13.30
Z 170407P00050000 P 04/07/17 50.0 16.00 17.80
Z 170413C00022500 C 04/13/17 22.5 9.90 11.60
Z 170413C00025000 C 04/13/17 25.0 6.20 10.40
Z 170413C00028000 C 04/13/17 28.0 3.70 7.00
Z 170413C00028500 C 04/13/17 28.5 2.80 6.60
Z 170413C00029000 C 04/13/17 29.0 2.75 6.00
Z 170413C00029500 C 04/13/17 29.5 1.85 6.00
Z 170413C00030000 C 04/13/17 30.0 2.10 4.20
Z 170413C00030500 C 04/13/17 30.5 1.35 4.30
Z 170413C00031000 C 04/13/17 31.0 0.90 3.80
Z 170413C00031500 C 04/13/17 31.5 0.60 2.60
Z 170413C00032000 C 04/13/17 32.0 0.50 2.05
Z 170413C00032500 C 04/13/17 32.5 1.35 1.70
Z 170413C00033000 C 04/13/17 33.0 1.15 1.40
Z 170413C00033500 C 04/13/17 33.5 0.85 1.10
Z 170413C00034000 C 04/13/17 34.0 0.60 0.85
Z 170413C00034500 C 04/13/17 34.5 0.40 0.65
Z 170413C00035000 C 04/13/17 35.0 0.25 0.50
Z 170413C00035500 C 04/13/17 35.5 0.15 0.40
Z 170413C00036000 C 04/13/17 36.0 0.00 0.45
Z 170413C00036500 C 04/13/17 36.5 0.00 0.40
Z 170413C00037000 C 04/13/17 37.0 0.00 0.30
Z 170413C00037500 C 04/13/17 37.5 0.00 0.25
Z 170413C00038000 C 04/13/17 38.0 0.00 0.20
Z 170413C00038500 C 04/13/17 38.5 0.00 0.15
Z 170413C00039000 C 04/13/17 39.0 0.00 0.10
Z 170413C00039500 C 04/13/17 39.5 0.00 0.10
Z 170413C00040000 C 04/13/17 40.0 0.00 0.10
Z 170413C00040500 C 04/13/17 40.5 0.00 0.10
Z 170413C00041000 C 04/13/17 41.0 0.00 0.10
Z 170413C00041500 C 04/13/17 41.5 0.00 0.10
Z 170413C00042000 C 04/13/17 42.0 0.00 0.10
Z 170413C00042500 C 04/13/17 42.5 0.00 0.10
Z 170413C00043000 C 04/13/17 43.0 0.00 0.10
Z 170413C00043500 C 04/13/17 43.5 0.00 0.10
Z 170413C00044000 C 04/13/17 44.0 0.00 0.10
Z 170413C00045000 C 04/13/17 45.0 0.00 0.10
Z 170413P00022500 P 04/13/17 22.5 0.00 0.10
Z 170413P00025000 P 04/13/17 25.0 0.00 0.10
Z 170413P00028000 P 04/13/17 28.0 0.00 0.25
Z 170413P00028500 P 04/13/17 28.5 0.00 0.30
Z 170413P00029000 P 04/13/17 29.0 0.00 0.35
Z 170413P00029500 P 04/13/17 29.5 0.00 0.35
Z 170413P00030000 P 04/13/17 30.0 0.00 0.40
Z 170413P00030500 P 04/13/17 30.5 0.00 0.50
Z 170413P00031000 P 04/13/17 31.0 0.15 0.35
Z 170413P00031500 P 04/13/17 31.5 0.15 0.40
Z 170413P00032000 P 04/13/17 32.0 0.30 0.45
Z 170413P00032500 P 04/13/17 32.5 0.40 0.65
Z 170413P00033000 P 04/13/17 33.0 0.55 0.85
Z 170413P00033500 P 04/13/17 33.5 0.75 1.10
Z 170413P00034000 P 04/13/17 34.0 1.00 1.35
Z 170413P00034500 P 04/13/17 34.5 1.30 1.70
Z 170413P00035000 P 04/13/17 35.0 1.60 2.00
Z 170413P00035500 P 04/13/17 35.5 0.90 2.40
Z 170413P00036000 P 04/13/17 36.0 1.05 4.90
Z 170413P00036500 P 04/13/17 36.5 1.35 5.10
Z 170413P00037000 P 04/13/17 37.0 2.15 5.50
Z 170413P00037500 P 04/13/17 37.5 3.40 5.50
Z 170413P00038000 P 04/13/17 38.0 3.20 6.60
Z 170413P00038500 P 04/13/17 38.5 3.10 6.50
Z 170413P00039000 P 04/13/17 39.0 4.10 7.10
Z 170413P00039500 P 04/13/17 39.5 4.10 7.60
Z 170413P00040000 P 04/13/17 40.0 4.90 7.80
Z 170413P00040500 P 04/13/17 40.5 5.10 8.50
Z 170413P00041000 P 04/13/17 41.0 5.90 9.00
Z 170413P00041500 P 04/13/17 41.5 6.10 9.50
Z 170413P00042000 P 04/13/17 42.0 6.90 9.90
Z 170413P00042500 P 04/13/17 42.5 6.60 10.50
Z 170413P00043000 P 04/13/17 43.0 7.90 11.10
Z 170413P00043500 P 04/13/17 43.5 7.60 11.50
Z 170413P00044000 P 04/13/17 44.0 8.90 12.40
Z 170413P00045000 P 04/13/17 45.0 10.90 12.90
Z 170421C00020000 C 04/21/17 20.0 12.00 14.10
Z 170421C00022500 C 04/21/17 22.5 9.30 11.50
Z 170421C00025000 C 04/21/17 25.0 6.40 10.30
Z 170421C00028000 C 04/21/17 28.0 3.70 6.10
Z 170421C00028500 C 04/21/17 28.5 3.20 5.60
Z 170421C00029000 C 04/21/17 29.0 2.55 5.10
Z 170421C00029500 C 04/21/17 29.5 2.20 5.20
Z 170421C00030000 C 04/21/17 30.0 1.95 4.10
Z 170421C00030500 C 04/21/17 30.5 1.40 3.70
Z 170421C00031000 C 04/21/17 31.0 0.95 3.70
Z 170421C00031500 C 04/21/17 31.5 2.15 2.55
Z 170421C00032000 C 04/21/17 32.0 1.90 2.65
Z 170421C00032500 C 04/21/17 32.5 1.55 1.80
Z 170421C00033000 C 04/21/17 33.0 1.30 1.50
Z 170421C00033500 C 04/21/17 33.5 1.00 1.20
Z 170421C00034000 C 04/21/17 34.0 0.80 0.95
Z 170421C00034500 C 04/21/17 34.5 0.60 0.75
Z 170421C00035000 C 04/21/17 35.0 0.40 0.55
Z 170421C00035500 C 04/21/17 35.5 0.30 0.45
Z 170421C00036000 C 04/21/17 36.0 0.20 0.35
Z 170421C00036500 C 04/21/17 36.5 0.00 0.35
Z 170421C00037000 C 04/21/17 37.0 0.00 0.25
Z 170421C00037500 C 04/21/17 37.5 0.00 0.25
Z 170421C00038000 C 04/21/17 38.0 0.00 0.15
Z 170421C00038500 C 04/21/17 38.5 0.00 0.15
Z 170421C00039000 C 04/21/17 39.0 0.00 0.10
Z 170421C00039500 C 04/21/17 39.5 0.00 0.10
Z 170421C00040000 C 04/21/17 40.0 0.00 0.10
Z 170421C00040500 C 04/21/17 40.5 0.00 0.10
Z 170421C00041000 C 04/21/17 41.0 0.00 0.10
Z 170421C00041500 C 04/21/17 41.5 0.00 0.10
Z 170421C00042000 C 04/21/17 42.0 0.00 0.10
Z 170421C00042500 C 04/21/17 42.5 0.00 0.10
Z 170421C00043000 C 04/21/17 43.0 0.00 0.05
Z 170421C00043500 C 04/21/17 43.5 0.00 0.10
Z 170421C00044000 C 04/21/17 44.0 0.00 0.10
Z 170421C00045000 C 04/21/17 45.0 0.00 0.10
Z 170421C00050000 C 04/21/17 50.0 0.00 0.10
Z 170421P00020000 P 04/21/17 20.0 0.00 0.10
Z 170421P00022500 P 04/21/17 22.5 0.00 0.10
Z 170421P00025000 P 04/21/17 25.0 0.00 0.10
Z 170421P00028000 P 04/21/17 28.0 0.00 0.20
Z 170421P00028500 P 04/21/17 28.5 0.00 0.25
Z 170421P00029000 P 04/21/17 29.0 0.00 0.30
Z 170421P00029500 P 04/21/17 29.5 0.00 0.35
Z 170421P00030000 P 04/21/17 30.0 0.05 0.35
Z 170421P00030500 P 04/21/17 30.5 0.20 0.35
Z 170421P00031000 P 04/21/17 31.0 0.25 0.40
Z 170421P00031500 P 04/21/17 31.5 0.35 0.50
Z 170421P00032000 P 04/21/17 32.0 0.45 0.60
Z 170421P00032500 P 04/21/17 32.5 0.60 0.75
Z 170421P00033000 P 04/21/17 33.0 0.75 0.95
Z 170421P00033500 P 04/21/17 33.5 0.95 1.15
Z 170421P00034000 P 04/21/17 34.0 1.20 1.40
Z 170421P00034500 P 04/21/17 34.5 1.45 1.75
Z 170421P00035000 P 04/21/17 35.0 1.80 2.10
Z 170421P00035500 P 04/21/17 35.5 1.85 2.50
Z 170421P00036000 P 04/21/17 36.0 2.40 3.70
Z 170421P00036500 P 04/21/17 36.5 1.60 3.90
Z 170421P00037000 P 04/21/17 37.0 2.05 5.60
Z 170421P00037500 P 04/21/17 37.5 2.50 6.10
Z 170421P00038000 P 04/21/17 38.0 2.90 6.50
Z 170421P00038500 P 04/21/17 38.5 3.60 6.60
Z 170421P00039000 P 04/21/17 39.0 4.60 6.70
Z 170421P00039500 P 04/21/17 39.5 4.10 7.60
Z 170421P00040000 P 04/21/17 40.0 5.50 7.80
Z 170421P00040500 P 04/21/17 40.5 5.10 8.60
Z 170421P00041000 P 04/21/17 41.0 6.50 8.80
Z 170421P00041500 P 04/21/17 41.5 6.10 9.40
Z 170421P00042000 P 04/21/17 42.0 7.10 9.90
Z 170421P00042500 P 04/21/17 42.5 7.60 11.20
Z 170421P00043000 P 04/21/17 43.0 8.10 10.90
Z 170421P00043500 P 04/21/17 43.5 8.50 11.30
Z 170421P00044000 P 04/21/17 44.0 8.90 12.50
Z 170421P00045000 P 04/21/17 45.0 10.30 13.50
Z 170421P00050000 P 04/21/17 50.0 16.00 18.10
Z 170428C00022500 C 04/28/17 22.5 9.70 11.90
Z 170428C00025000 C 04/28/17 25.0 6.40 9.90
Z 170428C00028000 C 04/28/17 28.0 3.30 7.20
Z 170428C00028500 C 04/28/17 28.5 2.95 6.90
Z 170428C00029000 C 04/28/17 29.0 2.80 5.70
Z 170428C00029500 C 04/28/17 29.5 2.15 6.00
Z 170428C00030000 C 04/28/17 30.0 1.75 5.50
Z 170428C00030500 C 04/28/17 30.5 1.40 5.10
Z 170428C00031000 C 04/28/17 31.0 0.80 4.60
Z 170428C00031500 C 04/28/17 31.5 0.90 3.60
Z 170428C00032000 C 04/28/17 32.0 2.10 2.75
Z 170428C00032500 C 04/28/17 32.5 1.75 2.20
Z 170428C00033000 C 04/28/17 33.0 1.45 1.80
Z 170428C00033500 C 04/28/17 33.5 1.15 1.45
Z 170428C00034000 C 04/28/17 34.0 0.95 1.15
Z 170428C00034500 C 04/28/17 34.5 0.75 1.05
Z 170428C00035000 C 04/28/17 35.0 0.60 0.90
Z 170428C00035500 C 04/28/17 35.5 0.45 0.70
Z 170428C00036000 C 04/28/17 36.0 0.30 0.60
Z 170428C00036500 C 04/28/17 36.5 0.20 1.10
Z 170428C00037000 C 04/28/17 37.0 0.00 0.75
Z 170428C00037500 C 04/28/17 37.5 0.00 0.45
Z 170428C00038000 C 04/28/17 38.0 0.00 0.50
Z 170428C00038500 C 04/28/17 38.5 0.00 0.45
Z 170428C00039000 C 04/28/17 39.0 0.00 0.40
Z 170428C00039500 C 04/28/17 39.5 0.00 0.35
Z 170428C00040000 C 04/28/17 40.0 0.00 0.30
Z 170428C00040500 C 04/28/17 40.5 0.00 0.25
Z 170428C00041000 C 04/28/17 41.0 0.00 0.30
Z 170428C00041500 C 04/28/17 41.5 0.00 0.25
Z 170428C00042000 C 04/28/17 42.0 0.00 0.25
Z 170428C00042500 C 04/28/17 42.5 0.00 0.30
Z 170428C00043000 C 04/28/17 43.0 0.00 0.25
Z 170428C00043500 C 04/28/17 43.5 0.00 0.30
Z 170428C00044000 C 04/28/17 44.0 0.00 0.30
Z 170428C00045000 C 04/28/17 45.0 0.00 0.20
Z 170428P00022500 P 04/28/17 22.5 0.00 0.25
Z 170428P00025000 P 04/28/17 25.0 0.00 0.40
Z 170428P00028000 P 04/28/17 28.0 0.00 0.70
Z 170428P00028500 P 04/28/17 28.5 0.00 0.70
Z 170428P00029000 P 04/28/17 29.0 0.00 0.85
Z 170428P00029500 P 04/28/17 29.5 0.05 0.75
Z 170428P00030000 P 04/28/17 30.0 0.20 0.60
Z 170428P00030500 P 04/28/17 30.5 0.25 0.75
Z 170428P00031000 P 04/28/17 31.0 0.30 0.80
Z 170428P00031500 P 04/28/17 31.5 0.45 0.85
Z 170428P00032000 P 04/28/17 32.0 0.55 1.00
Z 170428P00032500 P 04/28/17 32.5 0.70 1.15
Z 170428P00033000 P 04/28/17 33.0 0.90 1.25
Z 170428P00033500 P 04/28/17 33.5 1.10 1.45
Z 170428P00034000 P 04/28/17 34.0 1.35 1.65
Z 170428P00034500 P 04/28/17 34.5 1.65 2.05
Z 170428P00035000 P 04/28/17 35.0 1.95 3.30
Z 170428P00035500 P 04/28/17 35.5 2.25 3.70
Z 170428P00036000 P 04/28/17 36.0 1.35 3.90
Z 170428P00036500 P 04/28/17 36.5 2.80 4.40
Z 170428P00037000 P 04/28/17 37.0 2.10 5.80
Z 170428P00037500 P 04/28/17 37.5 2.45 6.20
Z 170428P00038000 P 04/28/17 38.0 3.20 6.60
Z 170428P00038500 P 04/28/17 38.5 3.40 7.40
Z 170428P00039000 P 04/28/17 39.0 4.20 7.80
Z 170428P00039500 P 04/28/17 39.5 4.30 8.00
Z 170428P00040000 P 04/28/17 40.0 5.40 8.30
Z 170428P00040500 P 04/28/17 40.5 5.30 9.20
Z 170428P00041000 P 04/28/17 41.0 5.90 9.60
Z 170428P00041500 P 04/28/17 41.5 6.30 10.10
Z 170428P00042000 P 04/28/17 42.0 7.10 10.70
Z 170428P00042500 P 04/28/17 42.5 7.30 11.20
Z 170428P00043000 P 04/28/17 43.0 8.10 11.60
Z 170428P00043500 P 04/28/17 43.5 8.40 11.90
Z 170428P00044000 P 04/28/17 44.0 8.90 12.40
Z 170428P00045000 P 04/28/17 45.0 11.00 13.00
Z 170505C00022500 C 05/05/17 22.5 9.80 12.80
Z 170505C00025000 C 05/05/17 25.0 6.40 10.60
Z 170505C00028000 C 05/05/17 28.0 3.80 7.60
Z 170505C00028500 C 05/05/17 28.5 3.30 7.00
Z 170505C00029000 C 05/05/17 29.0 2.95 6.80
Z 170505C00029500 C 05/05/17 29.5 2.55 6.30
Z 170505C00030000 C 05/05/17 30.0 1.95 5.80
Z 170505C00030500 C 05/05/17 30.5 1.55 5.40
Z 170505C00031000 C 05/05/17 31.0 1.45 5.00
Z 170505C00031500 C 05/05/17 31.5 2.55 4.50
Z 170505C00032000 C 05/05/17 32.0 2.25 2.95
Z 170505C00032500 C 05/05/17 32.5 1.90 2.75
Z 170505C00033000 C 05/05/17 33.0 1.75 2.35
Z 170505C00033500 C 05/05/17 33.5 1.50 1.95
Z 170505C00034000 C 05/05/17 34.0 1.10 1.55
Z 170505C00034500 C 05/05/17 34.5 0.95 1.50
Z 170505C00035000 C 05/05/17 35.0 0.65 1.35
Z 170505C00035500 C 05/05/17 35.5 0.60 1.20
Z 170505C00036000 C 05/05/17 36.0 0.50 1.10
Z 170505C00036500 C 05/05/17 36.5 0.35 0.95
Z 170505C00037000 C 05/05/17 37.0 0.25 0.80
Z 170505C00037500 C 05/05/17 37.5 0.15 0.80
Z 170505C00038000 C 05/05/17 38.0 0.00 1.30
Z 170505C00038500 C 05/05/17 38.5 0.00 1.15
Z 170505C00039000 C 05/05/17 39.0 0.00 0.95
Z 170505C00039500 C 05/05/17 39.5 0.00 0.90
Z 170505C00040000 C 05/05/17 40.0 0.00 0.45
Z 170505C00040500 C 05/05/17 40.5 0.00 0.45
Z 170505C00041000 C 05/05/17 41.0 0.00 0.45
Z 170505C00041500 C 05/05/17 41.5 0.00 0.50
Z 170505C00042000 C 05/05/17 42.0 0.00 0.35
Z 170505C00042500 C 05/05/17 42.5 0.00 0.35
Z 170505C00043000 C 05/05/17 43.0 0.00 0.30
Z 170505C00043500 C 05/05/17 43.5 0.00 0.30
Z 170505C00044000 C 05/05/17 44.0 0.00 0.30
Z 170505C00045000 C 05/05/17 45.0 0.00 0.30
Z 170505P00022500 P 05/05/17 22.5 0.00 0.40
Z 170505P00025000 P 05/05/17 25.0 0.00 0.40
Z 170505P00028000 P 05/05/17 28.0 0.05 1.10
Z 170505P00028500 P 05/05/17 28.5 0.00 1.10
Z 170505P00029000 P 05/05/17 29.0 0.15 1.00
Z 170505P00029500 P 05/05/17 29.5 0.20 1.10
Z 170505P00030000 P 05/05/17 30.0 0.30 1.20
Z 170505P00030500 P 05/05/17 30.5 0.40 0.90
Z 170505P00031000 P 05/05/17 31.0 0.45 1.10
Z 170505P00031500 P 05/05/17 31.5 0.60 1.25
Z 170505P00032000 P 05/05/17 32.0 0.75 1.45
Z 170505P00032500 P 05/05/17 32.5 0.95 1.70
Z 170505P00033000 P 05/05/17 33.0 1.15 1.80
Z 170505P00033500 P 05/05/17 33.5 1.45 1.85
Z 170505P00034000 P 05/05/17 34.0 1.65 2.10
Z 170505P00034500 P 05/05/17 34.5 1.90 2.40
Z 170505P00035000 P 05/05/17 35.0 2.20 2.85
Z 170505P00035500 P 05/05/17 35.5 2.50 4.20
Z 170505P00036000 P 05/05/17 36.0 2.70 5.40
Z 170505P00036500 P 05/05/17 36.5 3.00 4.80
Z 170505P00037000 P 05/05/17 37.0 2.55 6.20
Z 170505P00037500 P 05/05/17 37.5 2.70 6.60
Z 170505P00038000 P 05/05/17 38.0 3.20 7.00
Z 170505P00038500 P 05/05/17 38.5 3.70 7.10
Z 170505P00039000 P 05/05/17 39.0 4.40 7.80
Z 170505P00039500 P 05/05/17 39.5 4.80 8.40
Z 170505P00040000 P 05/05/17 40.0 5.30 8.40
Z 170505P00040500 P 05/05/17 40.5 5.50 9.40
Z 170505P00041000 P 05/05/17 41.0 5.90 9.90
Z 170505P00041500 P 05/05/17 41.5 6.20 10.40
Z 170505P00042000 P 05/05/17 42.0 6.90 10.80
Z 170505P00042500 P 05/05/17 42.5 7.30 11.00
Z 170505P00043000 P 05/05/17 43.0 8.00 11.70
Z 170505P00043500 P 05/05/17 43.5 8.20 12.00
Z 170505P00044000 P 05/05/17 44.0 8.90 12.50
Z 170505P00045000 P 05/05/17 45.0 10.80 12.80
Z 170519C00017500 C 05/19/17 17.5 14.60 16.50
Z 170519C00020000 C 05/19/17 20.0 11.30 14.90
Z 170519C00022500 C 05/19/17 22.5 8.80 12.80
Z 170519C00025000 C 05/19/17 25.0 6.50 9.20
Z 170519C00030000 C 05/19/17 30.0 3.70 4.50
Z 170519C00035000 C 05/19/17 35.0 1.25 1.40
Z 170519C00040000 C 05/19/17 40.0 0.00 0.25
Z 170519C00045000 C 05/19/17 45.0 0.00 0.10
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 0.00 0.20
Z 170519P00025000 P 05/19/17 25.0 0.05 0.30
Z 170519P00030000 P 05/19/17 30.0 0.70 0.85
Z 170519P00035000 P 05/19/17 35.0 2.65 2.90
Z 170519P00040000 P 05/19/17 40.0 5.50 8.70
Z 170519P00045000 P 05/19/17 45.0 10.80 13.50
Z 170519P00050000 P 05/19/17 50.0 16.00 18.00
Z 170818C00020000 C 08/18/17 20.0 11.60 15.00
Z 170818C00022500 C 08/18/17 22.5 9.00 12.60
Z 170818C00025000 C 08/18/17 25.0 6.80 10.10
Z 170818C00030000 C 08/18/17 30.0 5.00 5.60
Z 170818C00035000 C 08/18/17 35.0 2.40 2.70
Z 170818C00040000 C 08/18/17 40.0 1.00 1.10
Z 170818C00045000 C 08/18/17 45.0 0.10 0.60
Z 170818C00050000 C 08/18/17 50.0 0.05 0.35
Z 170818C00055000 C 08/18/17 55.0 0.00 0.15
Z 170818P00020000 P 08/18/17 20.0 0.00 0.40
Z 170818P00022500 P 08/18/17 22.5 0.15 0.60
Z 170818P00025000 P 08/18/17 25.0 0.35 0.80
Z 170818P00030000 P 08/18/17 30.0 1.65 1.85
Z 170818P00035000 P 08/18/17 35.0 3.80 4.20
Z 170818P00040000 P 08/18/17 40.0 7.20 8.70
Z 170818P00045000 P 08/18/17 45.0 11.50 12.70
Z 170818P00050000 P 08/18/17 50.0 14.90 18.50
Z 170818P00055000 P 08/18/17 55.0 20.30 23.60
Z 171117C00020000 C 11/17/17 20.0 11.70 15.10
Z 171117C00022500 C 11/17/17 22.5 9.40 13.00
Z 171117C00025000 C 11/17/17 25.0 7.40 10.90
Z 171117C00030000 C 11/17/17 30.0 5.80 6.40
Z 171117C00035000 C 11/17/17 35.0 3.30 3.70
Z 171117C00040000 C 11/17/17 40.0 1.70 2.00
Z 171117C00045000 C 11/17/17 45.0 0.65 1.05
Z 171117C00050000 C 11/17/17 50.0 0.20 0.60
Z 171117C00055000 C 11/17/17 55.0 0.00 0.45
Z 171117P00020000 P 11/17/17 20.0 0.15 0.70
Z 171117P00022500 P 11/17/17 22.5 0.35 1.00
Z 171117P00025000 P 11/17/17 25.0 0.90 1.25
Z 171117P00030000 P 11/17/17 30.0 2.40 2.70
Z 171117P00035000 P 11/17/17 35.0 4.70 5.20
Z 171117P00040000 P 11/17/17 40.0 8.00 8.50
Z 171117P00045000 P 11/17/17 45.0 11.90 13.60
Z 171117P00050000 P 11/17/17 50.0 15.00 18.70
Z 171117P00055000 P 11/17/17 55.0 20.40 23.50
Z 180119C00002500 C 01/19/18 2.5 28.90 32.10
Z 180119C00005000 C 01/19/18 5.0 26.20 31.00
Z 180119C00007500 C 01/19/18 7.5 23.70 28.40
Z 180119C00010000 C 01/19/18 10.0 21.20 26.00
Z 180119C00012500 C 01/19/18 12.5 18.80 23.40
Z 180119C00015000 C 01/19/18 15.0 16.50 20.00
Z 180119C00017500 C 01/19/18 17.5 14.10 18.00
Z 180119C00020000 C 01/19/18 20.0 12.10 15.00
Z 180119C00022500 C 01/19/18 22.5 10.10 13.20
Z 180119C00025000 C 01/19/18 25.0 8.30 10.50
Z 180119C00030000 C 01/19/18 30.0 6.20 6.90
Z 180119C00035000 C 01/19/18 35.0 3.70 4.10
Z 180119C00040000 C 01/19/18 40.0 2.20 2.55
Z 180119C00045000 C 01/19/18 45.0 0.90 1.50
Z 180119C00050000 C 01/19/18 50.0 0.15 1.00
Z 180119C00055000 C 01/19/18 55.0 0.10 0.60
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 0.00 0.25
Z 180119P00015000 P 01/19/18 15.0 0.00 0.40
Z 180119P00017500 P 01/19/18 17.5 0.05 0.60
Z 180119P00020000 P 01/19/18 20.0 0.20 0.85
Z 180119P00022500 P 01/19/18 22.5 0.75 1.35
Z 180119P00025000 P 01/19/18 25.0 1.05 1.65
Z 180119P00030000 P 01/19/18 30.0 2.55 3.20
Z 180119P00035000 P 01/19/18 35.0 4.90 5.70
Z 180119P00040000 P 01/19/18 40.0 8.30 8.90
Z 180119P00045000 P 01/19/18 45.0 11.50 14.60
Z 180119P00050000 P 01/19/18 50.0 16.00 19.10
Z 180119P00055000 P 01/19/18 55.0 20.20 24.00
Z 190118C00017500 C 01/18/19 17.5 14.10 18.50
Z 190118C00020000 C 01/18/19 20.0 12.50 16.00
Z 190118C00022500 C 01/18/19 22.5 10.50 14.50
Z 190118C00025000 C 01/18/19 25.0 9.90 12.40
Z 190118C00030000 C 01/18/19 30.0 6.30 9.50
Z 190118C00035000 C 01/18/19 35.0 6.10 7.20
Z 190118C00040000 C 01/18/19 40.0 4.40 5.20
Z 190118C00045000 C 01/18/19 45.0 2.30 3.90
Z 190118C00050000 C 01/18/19 50.0 2.25 2.80
Z 190118P00017500 P 01/18/19 17.5 0.65 1.50
Z 190118P00020000 P 01/18/19 20.0 1.20 2.10
Z 190118P00022500 P 01/18/19 22.5 1.70 2.80
Z 190118P00025000 P 01/18/19 25.0 2.75 3.10
Z 190118P00030000 P 01/18/19 30.0 4.50 5.80
Z 190118P00035000 P 01/18/19 35.0 7.10 8.50
Z 190118P00040000 P 01/18/19 40.0 10.20 11.60
Z 190118P00045000 P 01/18/19 45.0 13.60 15.40
Z 190118P00050000 P 01/18/19 50.0 16.50 20.50

OPRA data is delayed 15 minutes.