Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Zillow Group Inc (Z)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 160826C00017500 C 08/26/16 17.5 14.90 17.10
Z 160826C00020000 C 08/26/16 20.0 12.20 16.00
Z 160826C00022500 C 08/26/16 22.5 8.90 12.10
Z 160826C00025000 C 08/26/16 25.0 7.80 9.70
Z 160826C00026000 C 08/26/16 26.0 6.30 8.70
Z 160826C00027000 C 08/26/16 27.0 4.50 7.70
Z 160826C00027500 C 08/26/16 27.5 4.80 6.90
Z 160826C00028000 C 08/26/16 28.0 4.60 6.50
Z 160826C00028500 C 08/26/16 28.5 4.10 6.00
Z 160826C00029000 C 08/26/16 29.0 3.80 5.50
Z 160826C00029500 C 08/26/16 29.5 3.30 4.90
Z 160826C00030000 C 08/26/16 30.0 2.80 4.50
Z 160826C00030500 C 08/26/16 30.5 2.25 5.80
Z 160826C00031000 C 08/26/16 31.0 1.50 3.60
Z 160826C00031500 C 08/26/16 31.5 1.30 3.10
Z 160826C00032000 C 08/26/16 32.0 0.75 2.45
Z 160826C00032500 C 08/26/16 32.5 0.55 2.10
Z 160826C00033000 C 08/26/16 33.0 0.35 1.45
Z 160826C00033500 C 08/26/16 33.5 0.60 0.85
Z 160826C00034000 C 08/26/16 34.0 0.30 0.50
Z 160826C00034500 C 08/26/16 34.5 0.15 0.30
Z 160826C00035000 C 08/26/16 35.0 0.05 0.20
Z 160826C00035500 C 08/26/16 35.5 0.00 0.10
Z 160826C00036000 C 08/26/16 36.0 0.00 0.10
Z 160826C00036500 C 08/26/16 36.5 0.00 0.10
Z 160826C00037000 C 08/26/16 37.0 0.00 0.05
Z 160826C00037500 C 08/26/16 37.5 0.00 0.05
Z 160826C00038000 C 08/26/16 38.0 0.00 0.05
Z 160826C00038500 C 08/26/16 38.5 0.00 0.05
Z 160826C00039000 C 08/26/16 39.0 0.00 0.05
Z 160826C00039500 C 08/26/16 39.5 0.00 0.05
Z 160826C00040000 C 08/26/16 40.0 0.00 0.05
Z 160826C00040500 C 08/26/16 40.5 0.00 0.15
Z 160826C00041000 C 08/26/16 41.0 0.00 0.05
Z 160826C00041500 C 08/26/16 41.5 0.00 0.05
Z 160826C00042000 C 08/26/16 42.0 0.00 0.05
Z 160826C00042500 C 08/26/16 42.5 0.00 0.05
Z 160826C00043000 C 08/26/16 43.0 0.00 0.05
Z 160826C00043500 C 08/26/16 43.5 0.00 0.05
Z 160826C00044000 C 08/26/16 44.0 0.00 0.05
Z 160826C00044500 C 08/26/16 44.5 0.00 4.50
Z 160826C00045000 C 08/26/16 45.0 0.00 0.05
Z 160826C00045500 C 08/26/16 45.5 0.00 4.50
Z 160826C00046000 C 08/26/16 46.0 0.00 4.50
Z 160826C00046500 C 08/26/16 46.5 0.00 4.50
Z 160826C00047000 C 08/26/16 47.0 0.00 4.50
Z 160826C00047500 C 08/26/16 47.5 0.00 4.50
Z 160826C00048000 C 08/26/16 48.0 0.00 4.50
Z 160826C00048500 C 08/26/16 48.5 0.00 4.50
Z 160826C00050000 C 08/26/16 50.0 0.00 0.05
Z 160826C00055000 C 08/26/16 55.0 0.00 0.50
Z 160826P00017500 P 08/26/16 17.5 0.00 0.05
Z 160826P00020000 P 08/26/16 20.0 0.00 0.05
Z 160826P00022500 P 08/26/16 22.5 0.00 0.50
Z 160826P00025000 P 08/26/16 25.0 0.00 0.05
Z 160826P00026000 P 08/26/16 26.0 0.00 0.05
Z 160826P00027000 P 08/26/16 27.0 0.00 0.05
Z 160826P00027500 P 08/26/16 27.5 0.00 0.05
Z 160826P00028000 P 08/26/16 28.0 0.00 1.35
Z 160826P00028500 P 08/26/16 28.5 0.00 1.35
Z 160826P00029000 P 08/26/16 29.0 0.00 0.15
Z 160826P00029500 P 08/26/16 29.5 0.00 0.10
Z 160826P00030000 P 08/26/16 30.0 0.00 0.10
Z 160826P00030500 P 08/26/16 30.5 0.00 0.10
Z 160826P00031000 P 08/26/16 31.0 0.00 0.10
Z 160826P00031500 P 08/26/16 31.5 0.00 0.10
Z 160826P00032000 P 08/26/16 32.0 0.00 0.15
Z 160826P00032500 P 08/26/16 32.5 0.00 0.20
Z 160826P00033000 P 08/26/16 33.0 0.10 0.25
Z 160826P00033500 P 08/26/16 33.5 0.20 0.35
Z 160826P00034000 P 08/26/16 34.0 0.40 0.55
Z 160826P00034500 P 08/26/16 34.5 0.65 1.10
Z 160826P00035000 P 08/26/16 35.0 0.75 1.35
Z 160826P00035500 P 08/26/16 35.5 0.80 2.45
Z 160826P00036000 P 08/26/16 36.0 0.60 2.90
Z 160826P00036500 P 08/26/16 36.5 0.30 3.60
Z 160826P00037000 P 08/26/16 37.0 0.80 4.20
Z 160826P00037500 P 08/26/16 37.5 1.30 4.90
Z 160826P00038000 P 08/26/16 38.0 1.70 5.00
Z 160826P00038500 P 08/26/16 38.5 2.30 5.50
Z 160826P00039000 P 08/26/16 39.0 2.80 5.60
Z 160826P00039500 P 08/26/16 39.5 3.30 6.50
Z 160826P00040000 P 08/26/16 40.0 4.00 6.70
Z 160826P00040500 P 08/26/16 40.5 4.80 7.70
Z 160826P00041000 P 08/26/16 41.0 5.40 8.60
Z 160826P00041500 P 08/26/16 41.5 5.80 9.20
Z 160826P00042000 P 08/26/16 42.0 6.30 10.40
Z 160826P00042500 P 08/26/16 42.5 6.80 10.90
Z 160826P00043000 P 08/26/16 43.0 7.30 11.40
Z 160826P00043500 P 08/26/16 43.5 7.80 12.00
Z 160826P00044000 P 08/26/16 44.0 8.30 12.40
Z 160826P00044500 P 08/26/16 44.5 8.80 13.00
Z 160826P00045000 P 08/26/16 45.0 8.80 13.00
Z 160826P00045500 P 08/26/16 45.5 9.80 14.00
Z 160826P00046000 P 08/26/16 46.0 9.80 14.00
Z 160826P00046500 P 08/26/16 46.5 10.80 15.00
Z 160826P00047000 P 08/26/16 47.0 11.30 15.40
Z 160826P00047500 P 08/26/16 47.5 11.80 16.00
Z 160826P00048000 P 08/26/16 48.0 12.30 16.40
Z 160826P00048500 P 08/26/16 48.5 12.80 17.00
Z 160826P00050000 P 08/26/16 50.0 14.30 18.50
Z 160826P00055000 P 08/26/16 55.0 18.70 22.50
Z 160902C00020000 C 09/02/16 20.0 11.90 15.80
Z 160902C00022500 C 09/02/16 22.5 9.10 13.80
Z 160902C00025000 C 09/02/16 25.0 7.50 11.20
Z 160902C00028000 C 09/02/16 28.0 4.20 8.30
Z 160902C00029000 C 09/02/16 29.0 3.30 6.90
Z 160902C00030000 C 09/02/16 30.0 3.30 4.70
Z 160902C00030500 C 09/02/16 30.5 1.95 5.80
Z 160902C00031000 C 09/02/16 31.0 1.60 3.60
Z 160902C00031500 C 09/02/16 31.5 1.85 3.10
Z 160902C00032000 C 09/02/16 32.0 1.70 2.90
Z 160902C00032500 C 09/02/16 32.5 1.40 2.00
Z 160902C00033000 C 09/02/16 33.0 1.25 1.45
Z 160902C00033500 C 09/02/16 33.5 0.95 1.15
Z 160902C00034000 C 09/02/16 34.0 0.65 0.85
Z 160902C00034500 C 09/02/16 34.5 0.45 0.60
Z 160902C00035000 C 09/02/16 35.0 0.30 0.45
Z 160902C00035500 C 09/02/16 35.5 0.15 0.40
Z 160902C00036000 C 09/02/16 36.0 0.00 0.35
Z 160902C00036500 C 09/02/16 36.5 0.00 0.25
Z 160902C00037000 C 09/02/16 37.0 0.00 0.15
Z 160902C00037500 C 09/02/16 37.5 0.00 0.10
Z 160902C00038000 C 09/02/16 38.0 0.00 0.10
Z 160902C00038500 C 09/02/16 38.5 0.00 0.15
Z 160902C00039000 C 09/02/16 39.0 0.00 4.50
Z 160902C00039500 C 09/02/16 39.5 0.00 0.10
Z 160902C00040000 C 09/02/16 40.0 0.00 0.10
Z 160902C00040500 C 09/02/16 40.5 0.00 4.50
Z 160902C00041000 C 09/02/16 41.0 0.00 4.50
Z 160902C00041500 C 09/02/16 41.5 0.00 0.35
Z 160902C00042000 C 09/02/16 42.0 0.00 0.35
Z 160902C00042500 C 09/02/16 42.5 0.00 4.50
Z 160902C00043000 C 09/02/16 43.0 0.00 0.35
Z 160902C00043500 C 09/02/16 43.5 0.00 0.35
Z 160902C00044000 C 09/02/16 44.0 0.00 4.50
Z 160902C00044500 C 09/02/16 44.5 0.00 0.35
Z 160902C00045000 C 09/02/16 45.0 0.00 4.50
Z 160902C00045500 C 09/02/16 45.5 0.00 4.50
Z 160902C00046000 C 09/02/16 46.0 0.00 4.50
Z 160902C00046500 C 09/02/16 46.5 0.00 4.50
Z 160902C00047000 C 09/02/16 47.0 0.00 4.50
Z 160902C00047500 C 09/02/16 47.5 0.00 4.50
Z 160902C00048000 C 09/02/16 48.0 0.00 4.50
Z 160902C00048500 C 09/02/16 48.5 0.00 4.50
Z 160902C00050000 C 09/02/16 50.0 0.00 4.80
Z 160902C00055000 C 09/02/16 55.0 0.00 4.80
Z 160902P00020000 P 09/02/16 20.0 0.00 4.80
Z 160902P00022500 P 09/02/16 22.5 0.00 4.80
Z 160902P00025000 P 09/02/16 25.0 0.00 4.80
Z 160902P00028000 P 09/02/16 28.0 0.00 0.10
Z 160902P00029000 P 09/02/16 29.0 0.00 0.45
Z 160902P00030000 P 09/02/16 30.0 0.00 0.15
Z 160902P00030500 P 09/02/16 30.5 0.00 0.50
Z 160902P00031000 P 09/02/16 31.0 0.00 0.25
Z 160902P00031500 P 09/02/16 31.5 0.05 0.30
Z 160902P00032000 P 09/02/16 32.0 0.15 0.40
Z 160902P00032500 P 09/02/16 32.5 0.25 0.45
Z 160902P00033000 P 09/02/16 33.0 0.25 0.55
Z 160902P00033500 P 09/02/16 33.5 0.55 0.75
Z 160902P00034000 P 09/02/16 34.0 0.75 0.95
Z 160902P00034500 P 09/02/16 34.5 1.00 1.25
Z 160902P00035000 P 09/02/16 35.0 1.35 1.60
Z 160902P00035500 P 09/02/16 35.5 1.45 2.20
Z 160902P00036000 P 09/02/16 36.0 1.45 2.90
Z 160902P00036500 P 09/02/16 36.5 0.80 3.60
Z 160902P00037000 P 09/02/16 37.0 1.10 3.90
Z 160902P00037500 P 09/02/16 37.5 2.10 4.60
Z 160902P00038000 P 09/02/16 38.0 1.90 5.60
Z 160902P00038500 P 09/02/16 38.5 2.30 7.00
Z 160902P00039000 P 09/02/16 39.0 3.20 6.20
Z 160902P00039500 P 09/02/16 39.5 3.30 8.00
Z 160902P00040000 P 09/02/16 40.0 4.10 8.50
Z 160902P00040500 P 09/02/16 40.5 4.30 9.00
Z 160902P00041000 P 09/02/16 41.0 4.80 9.50
Z 160902P00041500 P 09/02/16 41.5 5.40 10.00
Z 160902P00042000 P 09/02/16 42.0 5.70 10.50
Z 160902P00042500 P 09/02/16 42.5 6.30 11.00
Z 160902P00043000 P 09/02/16 43.0 6.70 11.50
Z 160902P00043500 P 09/02/16 43.5 7.30 12.00
Z 160902P00044000 P 09/02/16 44.0 7.70 12.50
Z 160902P00044500 P 09/02/16 44.5 8.30 13.00
Z 160902P00045000 P 09/02/16 45.0 8.70 13.50
Z 160902P00045500 P 09/02/16 45.5 9.30 14.00
Z 160902P00046000 P 09/02/16 46.0 9.70 13.50
Z 160902P00046500 P 09/02/16 46.5 10.10 14.00
Z 160902P00047000 P 09/02/16 47.0 10.70 14.50
Z 160902P00047500 P 09/02/16 47.5 11.30 15.00
Z 160902P00048000 P 09/02/16 48.0 11.70 16.50
Z 160902P00048500 P 09/02/16 48.5 12.30 17.00
Z 160902P00050000 P 09/02/16 50.0 13.80 18.50
Z 160902P00055000 P 09/02/16 55.0 18.70 22.50
Z 160909C00020000 C 09/09/16 20.0 11.90 16.40
Z 160909C00022500 C 09/09/16 22.5 9.30 13.80
Z 160909C00025000 C 09/09/16 25.0 6.90 11.40
Z 160909C00030000 C 09/09/16 30.0 1.70 6.40
Z 160909C00031500 C 09/09/16 31.5 1.00 3.60
Z 160909C00032000 C 09/09/16 32.0 1.35 3.10
Z 160909C00032500 C 09/09/16 32.5 1.80 2.10
Z 160909C00033000 C 09/09/16 33.0 1.40 1.75
Z 160909C00033500 C 09/09/16 33.5 1.10 1.35
Z 160909C00034000 C 09/09/16 34.0 0.85 1.05
Z 160909C00034500 C 09/09/16 34.5 0.60 0.80
Z 160909C00035000 C 09/09/16 35.0 0.45 0.65
Z 160909C00035500 C 09/09/16 35.5 0.30 0.50
Z 160909C00036000 C 09/09/16 36.0 0.20 0.45
Z 160909C00036500 C 09/09/16 36.5 0.05 0.40
Z 160909C00037000 C 09/09/16 37.0 0.05 0.30
Z 160909C00037500 C 09/09/16 37.5 0.00 0.20
Z 160909C00038000 C 09/09/16 38.0 0.00 0.15
Z 160909C00038500 C 09/09/16 38.5 0.00 0.10
Z 160909C00039000 C 09/09/16 39.0 0.00 0.10
Z 160909C00039500 C 09/09/16 39.5 0.00 0.10
Z 160909C00040000 C 09/09/16 40.0 0.00 0.10
Z 160909C00040500 C 09/09/16 40.5 0.00 0.10
Z 160909C00041000 C 09/09/16 41.0 0.00 0.10
Z 160909C00041500 C 09/09/16 41.5 0.00 0.10
Z 160909C00042000 C 09/09/16 42.0 0.00 0.10
Z 160909C00042500 C 09/09/16 42.5 0.00 0.10
Z 160909C00043000 C 09/09/16 43.0 0.00 0.10
Z 160909C00043500 C 09/09/16 43.5 0.00 0.10
Z 160909C00044000 C 09/09/16 44.0 0.00 0.10
Z 160909C00044500 C 09/09/16 44.5 0.00 0.10
Z 160909C00045000 C 09/09/16 45.0 0.00 0.75
Z 160909C00045500 C 09/09/16 45.5 0.00 0.10
Z 160909C00046000 C 09/09/16 46.0 0.00 0.10
Z 160909C00046500 C 09/09/16 46.5 0.00 0.10
Z 160909C00047000 C 09/09/16 47.0 0.00 0.10
Z 160909C00047500 C 09/09/16 47.5 0.00 0.10
Z 160909C00048000 C 09/09/16 48.0 0.00 0.10
Z 160909C00048500 C 09/09/16 48.5 0.00 0.10
Z 160909C00050000 C 09/09/16 50.0 0.00 5.00
Z 160909C00055000 C 09/09/16 55.0 0.00 5.00
Z 160909P00020000 P 09/09/16 20.0 0.00 5.00
Z 160909P00022500 P 09/09/16 22.5 0.00 5.00
Z 160909P00025000 P 09/09/16 25.0 0.00 5.00
Z 160909P00030000 P 09/09/16 30.0 0.00 5.00
Z 160909P00031500 P 09/09/16 31.5 0.20 0.50
Z 160909P00032000 P 09/09/16 32.0 0.30 0.50
Z 160909P00032500 P 09/09/16 32.5 0.40 0.60
Z 160909P00033000 P 09/09/16 33.0 0.55 0.75
Z 160909P00033500 P 09/09/16 33.5 0.75 0.95
Z 160909P00034000 P 09/09/16 34.0 1.00 1.20
Z 160909P00034500 P 09/09/16 34.5 1.25 1.45
Z 160909P00035000 P 09/09/16 35.0 1.55 1.80
Z 160909P00035500 P 09/09/16 35.5 1.90 2.50
Z 160909P00036000 P 09/09/16 36.0 1.95 3.00
Z 160909P00036500 P 09/09/16 36.5 0.50 4.40
Z 160909P00037000 P 09/09/16 37.0 2.10 4.40
Z 160909P00037500 P 09/09/16 37.5 2.50 4.70
Z 160909P00038000 P 09/09/16 38.0 2.90 5.50
Z 160909P00038500 P 09/09/16 38.5 2.30 6.20
Z 160909P00039000 P 09/09/16 39.0 2.90 7.50
Z 160909P00039500 P 09/09/16 39.5 3.30 7.10
Z 160909P00040000 P 09/09/16 40.0 3.90 8.50
Z 160909P00040500 P 09/09/16 40.5 4.30 8.00
Z 160909P00041000 P 09/09/16 41.0 4.80 9.50
Z 160909P00041500 P 09/09/16 41.5 5.90 9.30
Z 160909P00042000 P 09/09/16 42.0 6.30 9.90
Z 160909P00042500 P 09/09/16 42.5 6.30 11.00
Z 160909P00043000 P 09/09/16 43.0 6.70 11.40
Z 160909P00043500 P 09/09/16 43.5 7.80 11.10
Z 160909P00044000 P 09/09/16 44.0 7.80 12.50
Z 160909P00044500 P 09/09/16 44.5 8.20 12.50
Z 160909P00045000 P 09/09/16 45.0 8.80 13.50
Z 160909P00045500 P 09/09/16 45.5 9.10 13.00
Z 160909P00046000 P 09/09/16 46.0 9.70 14.00
Z 160909P00046500 P 09/09/16 46.5 10.10 14.50
Z 160909P00047000 P 09/09/16 47.0 10.70 15.00
Z 160909P00047500 P 09/09/16 47.5 11.10 15.50
Z 160909P00048000 P 09/09/16 48.0 11.70 16.00
Z 160909P00048500 P 09/09/16 48.5 12.10 16.50
Z 160909P00050000 P 09/09/16 50.0 14.30 18.50
Z 160909P00055000 P 09/09/16 55.0 18.70 22.70
Z 160916C00020000 C 09/16/16 20.0 12.70 15.00
Z 160916C00022500 C 09/16/16 22.5 9.40 13.80
Z 160916C00023500 C 09/16/16 23.5 8.30 12.70
Z 160916C00024000 C 09/16/16 24.0 8.50 11.20
Z 160916C00025000 C 09/16/16 25.0 7.90 9.60
Z 160916C00026000 C 09/16/16 26.0 6.50 10.00
Z 160916C00026500 C 09/16/16 26.5 6.00 8.70
Z 160916C00027000 C 09/16/16 27.0 5.80 8.40
Z 160916C00027500 C 09/16/16 27.5 5.10 7.90
Z 160916C00028000 C 09/16/16 28.0 4.50 7.60
Z 160916C00028500 C 09/16/16 28.5 3.90 7.30
Z 160916C00029000 C 09/16/16 29.0 3.70 6.70
Z 160916C00029500 C 09/16/16 29.5 3.20 6.20
Z 160916C00030000 C 09/16/16 30.0 3.70 4.40
Z 160916C00030500 C 09/16/16 30.5 2.10 4.60
Z 160916C00031000 C 09/16/16 31.0 2.45 3.60
Z 160916C00031500 C 09/16/16 31.5 1.65 4.10
Z 160916C00032000 C 09/16/16 32.0 2.30 2.55
Z 160916C00032500 C 09/16/16 32.5 2.00 2.20
Z 160916C00033000 C 09/16/16 33.0 1.65 1.85
Z 160916C00033500 C 09/16/16 33.5 1.30 1.55
Z 160916C00034000 C 09/16/16 34.0 1.05 1.35
Z 160916C00034500 C 09/16/16 34.5 0.80 1.05
Z 160916C00035000 C 09/16/16 35.0 0.65 0.85
Z 160916C00035500 C 09/16/16 35.5 0.50 0.70
Z 160916C00036000 C 09/16/16 36.0 0.35 0.55
Z 160916C00036500 C 09/16/16 36.5 0.20 0.55
Z 160916C00037000 C 09/16/16 37.0 0.15 0.45
Z 160916C00037500 C 09/16/16 37.5 0.10 0.35
Z 160916C00038000 C 09/16/16 38.0 0.05 0.30
Z 160916C00038500 C 09/16/16 38.5 0.00 0.20
Z 160916C00039000 C 09/16/16 39.0 0.00 0.15
Z 160916C00039500 C 09/16/16 39.5 0.00 0.15
Z 160916C00040000 C 09/16/16 40.0 0.00 0.10
Z 160916C00040500 C 09/16/16 40.5 0.00 0.10
Z 160916C00041000 C 09/16/16 41.0 0.00 0.10
Z 160916C00041500 C 09/16/16 41.5 0.00 0.10
Z 160916C00042000 C 09/16/16 42.0 0.00 0.10
Z 160916C00042500 C 09/16/16 42.5 0.00 0.10
Z 160916C00043000 C 09/16/16 43.0 0.00 0.10
Z 160916C00043500 C 09/16/16 43.5 0.00 0.10
Z 160916C00044000 C 09/16/16 44.0 0.00 0.10
Z 160916C00045000 C 09/16/16 45.0 0.00 0.10
Z 160916C00050000 C 09/16/16 50.0 0.00 0.10
Z 160916C00055000 C 09/16/16 55.0 0.00 0.10
Z 160916P00020000 P 09/16/16 20.0 0.00 0.20
Z 160916P00022500 P 09/16/16 22.5 0.00 0.10
Z 160916P00023500 P 09/16/16 23.5 0.00 0.10
Z 160916P00024000 P 09/16/16 24.0 0.00 0.10
Z 160916P00025000 P 09/16/16 25.0 0.00 0.10
Z 160916P00026000 P 09/16/16 26.0 0.00 0.15
Z 160916P00026500 P 09/16/16 26.5 0.00 0.15
Z 160916P00027000 P 09/16/16 27.0 0.00 0.15
Z 160916P00027500 P 09/16/16 27.5 0.00 0.20
Z 160916P00028000 P 09/16/16 28.0 0.00 0.20
Z 160916P00028500 P 09/16/16 28.5 0.00 0.20
Z 160916P00029000 P 09/16/16 29.0 0.00 0.25
Z 160916P00029500 P 09/16/16 29.5 0.05 0.30
Z 160916P00030000 P 09/16/16 30.0 0.10 0.35
Z 160916P00030500 P 09/16/16 30.5 0.15 0.50
Z 160916P00031000 P 09/16/16 31.0 0.25 0.55
Z 160916P00031500 P 09/16/16 31.5 0.35 0.55
Z 160916P00032000 P 09/16/16 32.0 0.50 0.70
Z 160916P00032500 P 09/16/16 32.5 0.55 0.85
Z 160916P00033000 P 09/16/16 33.0 0.80 0.95
Z 160916P00033500 P 09/16/16 33.5 1.00 1.20
Z 160916P00034000 P 09/16/16 34.0 1.25 1.45
Z 160916P00034500 P 09/16/16 34.5 1.45 1.70
Z 160916P00035000 P 09/16/16 35.0 1.75 2.00
Z 160916P00035500 P 09/16/16 35.5 2.05 2.35
Z 160916P00036000 P 09/16/16 36.0 2.20 3.10
Z 160916P00036500 P 09/16/16 36.5 2.25 3.60
Z 160916P00037000 P 09/16/16 37.0 2.20 4.20
Z 160916P00037500 P 09/16/16 37.5 2.60 4.90
Z 160916P00038000 P 09/16/16 38.0 1.90 5.50
Z 160916P00038500 P 09/16/16 38.5 2.50 6.00
Z 160916P00039000 P 09/16/16 39.0 2.90 6.50
Z 160916P00039500 P 09/16/16 39.5 3.30 7.10
Z 160916P00040000 P 09/16/16 40.0 4.10 7.40
Z 160916P00040500 P 09/16/16 40.5 4.30 8.30
Z 160916P00041000 P 09/16/16 41.0 4.90 8.40
Z 160916P00041500 P 09/16/16 41.5 5.30 9.10
Z 160916P00042000 P 09/16/16 42.0 6.40 9.70
Z 160916P00042500 P 09/16/16 42.5 6.90 9.90
Z 160916P00043000 P 09/16/16 43.0 7.40 10.70
Z 160916P00043500 P 09/16/16 43.5 7.90 11.40
Z 160916P00044000 P 09/16/16 44.0 8.40 12.30
Z 160916P00045000 P 09/16/16 45.0 8.90 13.50
Z 160916P00050000 P 09/16/16 50.0 13.70 17.50
Z 160916P00055000 P 09/16/16 55.0 19.20 22.20
Z 160923C00020000 C 09/23/16 20.0 12.80 15.10
Z 160923C00022500 C 09/23/16 22.5 9.20 13.80
Z 160923C00025000 C 09/23/16 25.0 7.00 10.10
Z 160923C00030000 C 09/23/16 30.0 3.60 4.70
Z 160923C00031500 C 09/23/16 31.5 1.75 4.20
Z 160923C00032000 C 09/23/16 32.0 2.50 2.90
Z 160923C00032500 C 09/23/16 32.5 2.15 2.40
Z 160923C00033000 C 09/23/16 33.0 1.75 2.00
Z 160923C00033500 C 09/23/16 33.5 1.50 1.70
Z 160923C00034000 C 09/23/16 34.0 1.25 1.55
Z 160923C00034500 C 09/23/16 34.5 1.00 1.20
Z 160923C00035000 C 09/23/16 35.0 0.80 1.00
Z 160923C00035500 C 09/23/16 35.5 0.65 0.85
Z 160923C00036000 C 09/23/16 36.0 0.50 0.70
Z 160923C00036500 C 09/23/16 36.5 0.40 0.60
Z 160923C00037000 C 09/23/16 37.0 0.25 0.60
Z 160923C00037500 C 09/23/16 37.5 0.10 0.50
Z 160923C00038000 C 09/23/16 38.0 0.05 0.40
Z 160923C00038500 C 09/23/16 38.5 0.05 0.35
Z 160923C00039000 C 09/23/16 39.0 0.00 0.25
Z 160923C00039500 C 09/23/16 39.5 0.00 0.20
Z 160923C00040000 C 09/23/16 40.0 0.00 0.15
Z 160923C00040500 C 09/23/16 40.5 0.00 0.15
Z 160923C00041000 C 09/23/16 41.0 0.00 0.15
Z 160923C00041500 C 09/23/16 41.5 0.00 0.10
Z 160923C00042000 C 09/23/16 42.0 0.00 0.10
Z 160923C00042500 C 09/23/16 42.5 0.00 0.10
Z 160923C00043000 C 09/23/16 43.0 0.00 0.10
Z 160923C00043500 C 09/23/16 43.5 0.00 0.10
Z 160923C00044000 C 09/23/16 44.0 0.00 0.10
Z 160923C00044500 C 09/23/16 44.5 0.00 0.10
Z 160923C00045000 C 09/23/16 45.0 0.00 0.10
Z 160923C00045500 C 09/23/16 45.5 0.00 0.10
Z 160923C00046000 C 09/23/16 46.0 0.00 0.10
Z 160923C00046500 C 09/23/16 46.5 0.00 0.10
Z 160923C00047000 C 09/23/16 47.0 0.00 0.10
Z 160923C00047500 C 09/23/16 47.5 0.00 0.10
Z 160923C00048000 C 09/23/16 48.0 0.00 0.10
Z 160923C00048500 C 09/23/16 48.5 0.00 0.10
Z 160923C00050000 C 09/23/16 50.0 0.00 0.10
Z 160923C00055000 C 09/23/16 55.0 0.00 0.10
Z 160923P00020000 P 09/23/16 20.0 0.00 0.10
Z 160923P00022500 P 09/23/16 22.5 0.00 0.10
Z 160923P00025000 P 09/23/16 25.0 0.00 0.15
Z 160923P00030000 P 09/23/16 30.0 0.15 0.50
Z 160923P00031500 P 09/23/16 31.5 0.50 0.75
Z 160923P00032000 P 09/23/16 32.0 0.65 0.85
Z 160923P00032500 P 09/23/16 32.5 0.80 1.00
Z 160923P00033000 P 09/23/16 33.0 0.95 1.20
Z 160923P00033500 P 09/23/16 33.5 1.10 1.40
Z 160923P00034000 P 09/23/16 34.0 1.40 1.65
Z 160923P00034500 P 09/23/16 34.5 1.70 1.90
Z 160923P00035000 P 09/23/16 35.0 1.95 2.20
Z 160923P00035500 P 09/23/16 35.5 2.30 2.55
Z 160923P00036000 P 09/23/16 36.0 2.55 3.10
Z 160923P00036500 P 09/23/16 36.5 2.55 3.50
Z 160923P00037000 P 09/23/16 37.0 2.55 4.10
Z 160923P00037500 P 09/23/16 37.5 2.80 4.60
Z 160923P00038000 P 09/23/16 38.0 3.20 5.60
Z 160923P00038500 P 09/23/16 38.5 2.50 6.40
Z 160923P00039000 P 09/23/16 39.0 3.10 6.30
Z 160923P00039500 P 09/23/16 39.5 3.50 7.10
Z 160923P00040000 P 09/23/16 40.0 3.90 7.20
Z 160923P00040500 P 09/23/16 40.5 4.90 7.70
Z 160923P00041000 P 09/23/16 41.0 4.90 8.30
Z 160923P00041500 P 09/23/16 41.5 5.30 8.70
Z 160923P00042000 P 09/23/16 42.0 5.90 9.30
Z 160923P00042500 P 09/23/16 42.5 6.30 9.90
Z 160923P00043000 P 09/23/16 43.0 6.90 10.20
Z 160923P00043500 P 09/23/16 43.5 7.30 10.70
Z 160923P00044000 P 09/23/16 44.0 7.90 11.20
Z 160923P00044500 P 09/23/16 44.5 8.30 11.70
Z 160923P00045000 P 09/23/16 45.0 8.90 12.20
Z 160923P00045500 P 09/23/16 45.5 9.90 12.90
Z 160923P00046000 P 09/23/16 46.0 9.90 14.40
Z 160923P00046500 P 09/23/16 46.5 10.30 14.40
Z 160923P00047000 P 09/23/16 47.0 10.90 14.70
Z 160923P00047500 P 09/23/16 47.5 11.30 14.90
Z 160923P00048000 P 09/23/16 48.0 11.90 15.40
Z 160923P00048500 P 09/23/16 48.5 12.30 15.90
Z 160923P00050000 P 09/23/16 50.0 14.40 17.30
Z 160923P00055000 P 09/23/16 55.0 19.40 22.40
Z 160930C00028500 C 09/30/16 28.5 5.10 6.60
Z 160930C00029000 C 09/30/16 29.0 3.70 6.80
Z 160930C00029500 C 09/30/16 29.5 3.30 5.60
Z 160930C00030000 C 09/30/16 30.0 3.60 5.10
Z 160930C00030500 C 09/30/16 30.5 3.00 4.50
Z 160930C00031000 C 09/30/16 31.0 2.55 4.00
Z 160930C00031500 C 09/30/16 31.5 2.85 3.50
Z 160930C00032000 C 09/30/16 32.0 2.65 2.85
Z 160930C00032500 C 09/30/16 32.5 2.20 2.60
Z 160930C00033000 C 09/30/16 33.0 1.90 2.20
Z 160930C00033500 C 09/30/16 33.5 1.65 2.00
Z 160930C00034000 C 09/30/16 34.0 1.40 1.65
Z 160930C00034500 C 09/30/16 34.5 1.15 1.45
Z 160930C00035000 C 09/30/16 35.0 0.95 1.20
Z 160930C00035500 C 09/30/16 35.5 0.70 1.05
Z 160930C00036000 C 09/30/16 36.0 0.60 0.90
Z 160930C00036500 C 09/30/16 36.5 0.50 0.75
Z 160930C00037000 C 09/30/16 37.0 0.30 0.70
Z 160930C00037500 C 09/30/16 37.5 0.20 0.70
Z 160930C00038000 C 09/30/16 38.0 0.15 0.55
Z 160930C00038500 C 09/30/16 38.5 0.15 0.45
Z 160930C00039000 C 09/30/16 39.0 0.05 0.35
Z 160930C00039500 C 09/30/16 39.5 0.00 0.30
Z 160930C00040000 C 09/30/16 40.0 0.00 0.25
Z 160930C00040500 C 09/30/16 40.5 0.00 0.20
Z 160930C00041000 C 09/30/16 41.0 0.00 0.20
Z 160930C00041500 C 09/30/16 41.5 0.00 0.15
Z 160930C00042000 C 09/30/16 42.0 0.00 0.15
Z 160930C00042500 C 09/30/16 42.5 0.00 0.10
Z 160930C00043000 C 09/30/16 43.0 0.00 0.15
Z 160930C00043500 C 09/30/16 43.5 0.00 0.50
Z 160930C00044000 C 09/30/16 44.0 0.00 0.50
Z 160930P00028500 P 09/30/16 28.5 0.10 0.40
Z 160930P00029000 P 09/30/16 29.0 0.15 0.45
Z 160930P00029500 P 09/30/16 29.5 0.20 0.50
Z 160930P00030000 P 09/30/16 30.0 0.30 0.60
Z 160930P00030500 P 09/30/16 30.5 0.35 0.70
Z 160930P00031000 P 09/30/16 31.0 0.50 0.80
Z 160930P00031500 P 09/30/16 31.5 0.55 0.90
Z 160930P00032000 P 09/30/16 32.0 0.75 1.05
Z 160930P00032500 P 09/30/16 32.5 0.90 1.25
Z 160930P00033000 P 09/30/16 33.0 1.10 1.40
Z 160930P00033500 P 09/30/16 33.5 1.25 1.60
Z 160930P00034000 P 09/30/16 34.0 1.55 1.85
Z 160930P00034500 P 09/30/16 34.5 1.85 2.20
Z 160930P00035000 P 09/30/16 35.0 2.15 2.45
Z 160930P00035500 P 09/30/16 35.5 2.40 2.80
Z 160930P00036000 P 09/30/16 36.0 2.75 3.50
Z 160930P00036500 P 09/30/16 36.5 2.95 3.90
Z 160930P00037000 P 09/30/16 37.0 3.00 4.50
Z 160930P00037500 P 09/30/16 37.5 2.25 4.80
Z 160930P00038000 P 09/30/16 38.0 3.30 5.10
Z 160930P00038500 P 09/30/16 38.5 3.70 6.30
Z 160930P00039000 P 09/30/16 39.0 3.10 7.10
Z 160930P00039500 P 09/30/16 39.5 4.00 6.60
Z 160930P00040000 P 09/30/16 40.0 4.10 7.50
Z 160930P00040500 P 09/30/16 40.5 5.00 7.80
Z 160930P00041000 P 09/30/16 41.0 5.50 8.30
Z 160930P00041500 P 09/30/16 41.5 6.00 8.90
Z 160930P00042000 P 09/30/16 42.0 6.50 10.00
Z 160930P00042500 P 09/30/16 42.5 6.50 10.10
Z 160930P00043000 P 09/30/16 43.0 6.90 10.40
Z 160930P00043500 P 09/30/16 43.5 7.50 10.90
Z 160930P00044000 P 09/30/16 44.0 8.40 11.40
Z 161021C00017500 C 10/21/16 17.5 15.10 18.20
Z 161021C00020000 C 10/21/16 20.0 11.60 16.30
Z 161021C00022500 C 10/21/16 22.5 10.00 13.20
Z 161021C00025000 C 10/21/16 25.0 7.70 10.50
Z 161021C00030000 C 10/21/16 30.0 3.60 5.90
Z 161021C00035000 C 10/21/16 35.0 1.30 1.70
Z 161021C00040000 C 10/21/16 40.0 0.20 0.55
Z 161021C00045000 C 10/21/16 45.0 0.00 0.10
Z 161021C00050000 C 10/21/16 50.0 0.00 0.10
Z 161021P00017500 P 10/21/16 17.5 0.00 0.10
Z 161021P00020000 P 10/21/16 20.0 0.00 0.15
Z 161021P00022500 P 10/21/16 22.5 0.00 0.20
Z 161021P00025000 P 10/21/16 25.0 0.00 0.30
Z 161021P00030000 P 10/21/16 30.0 0.60 0.80
Z 161021P00035000 P 10/21/16 35.0 2.45 2.85
Z 161021P00040000 P 10/21/16 40.0 5.20 7.30
Z 161021P00045000 P 10/21/16 45.0 9.10 12.40
Z 161021P00050000 P 10/21/16 50.0 14.50 17.40
Z 161118C00012500 C 11/18/16 12.5 20.20 23.30
Z 161118C00015000 C 11/18/16 15.0 17.20 21.30
Z 161118C00017500 C 11/18/16 17.5 14.40 18.40
Z 161118C00020000 C 11/18/16 20.0 12.40 15.70
Z 161118C00022500 C 11/18/16 22.5 10.20 13.80
Z 161118C00025000 C 11/18/16 25.0 8.70 11.20
Z 161118C00030000 C 11/18/16 30.0 4.80 5.30
Z 161118C00035000 C 11/18/16 35.0 2.10 2.50
Z 161118C00040000 C 11/18/16 40.0 0.75 1.00
Z 161118C00045000 C 11/18/16 45.0 0.05 0.45
Z 161118C00050000 C 11/18/16 50.0 0.00 0.15
Z 161118C00055000 C 11/18/16 55.0 0.00 0.25
Z 161118P00012500 P 11/18/16 12.5 0.00 0.10
Z 161118P00015000 P 11/18/16 15.0 0.00 0.10
Z 161118P00017500 P 11/18/16 17.5 0.00 0.20
Z 161118P00020000 P 11/18/16 20.0 0.00 0.30
Z 161118P00022500 P 11/18/16 22.5 0.05 0.40
Z 161118P00025000 P 11/18/16 25.0 0.20 0.65
Z 161118P00030000 P 11/18/16 30.0 1.30 1.50
Z 161118P00035000 P 11/18/16 35.0 3.40 3.70
Z 161118P00040000 P 11/18/16 40.0 6.20 7.20
Z 161118P00045000 P 11/18/16 45.0 10.10 13.00
Z 161118P00050000 P 11/18/16 50.0 14.10 18.00
Z 161118P00055000 P 11/18/16 55.0 19.10 23.10
Z 170120C00005000 C 01/20/17 5.0 27.60 30.80
Z 170120C00007500 C 01/20/17 7.5 24.20 28.30
Z 170120C00010000 C 01/20/17 10.0 21.70 25.80
Z 170120C00012500 C 01/20/17 12.5 19.20 23.30
Z 170120C00015000 C 01/20/17 15.0 17.20 20.50
Z 170120C00017500 C 01/20/17 17.5 14.60 18.00
Z 170120C00020000 C 01/20/17 20.0 12.60 15.90
Z 170120C00022500 C 01/20/17 22.5 10.30 13.80
Z 170120C00025000 C 01/20/17 25.0 8.20 10.90
Z 170120C00030000 C 01/20/17 30.0 5.60 5.80
Z 170120C00035000 C 01/20/17 35.0 2.65 3.10
Z 170120C00040000 C 01/20/17 40.0 1.25 1.40
Z 170120C00045000 C 01/20/17 45.0 0.20 0.85
Z 170120C00050000 C 01/20/17 50.0 0.00 0.40
Z 170120C00055000 C 01/20/17 55.0 0.00 0.15
Z 170120P00005000 P 01/20/17 5.0 0.00 0.05
Z 170120P00007500 P 01/20/17 7.5 0.00 0.05
Z 170120P00010000 P 01/20/17 10.0 0.00 0.10
Z 170120P00012500 P 01/20/17 12.5 0.00 0.15
Z 170120P00015000 P 01/20/17 15.0 0.05 0.20
Z 170120P00017500 P 01/20/17 17.5 0.05 0.35
Z 170120P00020000 P 01/20/17 20.0 0.10 0.55
Z 170120P00022500 P 01/20/17 22.5 0.25 0.75
Z 170120P00025000 P 01/20/17 25.0 0.55 0.90
Z 170120P00030000 P 01/20/17 30.0 2.00 2.20
Z 170120P00035000 P 01/20/17 35.0 4.30 4.50
Z 170120P00040000 P 01/20/17 40.0 7.60 7.90
Z 170120P00045000 P 01/20/17 45.0 9.80 12.90
Z 170120P00050000 P 01/20/17 50.0 14.30 18.40
Z 170120P00055000 P 01/20/17 55.0 19.30 22.70
Z 170217C00017500 C 02/17/17 17.5 14.50 18.80
Z 170217C00020000 C 02/17/17 20.0 12.30 16.40
Z 170217C00022500 C 02/17/17 22.5 10.80 14.00
Z 170217C00025000 C 02/17/17 25.0 8.60 11.70
Z 170217C00030000 C 02/17/17 30.0 5.50 6.20
Z 170217C00035000 C 02/17/17 35.0 3.00 4.20
Z 170217C00040000 C 02/17/17 40.0 1.35 2.25
Z 170217C00045000 C 02/17/17 45.0 0.40 1.20
Z 170217C00050000 C 02/17/17 50.0 0.15 0.60
Z 170217C00055000 C 02/17/17 55.0 0.00 0.30
Z 170217P00017500 P 02/17/17 17.5 0.05 0.45
Z 170217P00020000 P 02/17/17 20.0 0.20 0.70
Z 170217P00022500 P 02/17/17 22.5 0.45 1.00
Z 170217P00025000 P 02/17/17 25.0 0.80 1.45
Z 170217P00030000 P 02/17/17 30.0 2.10 2.60
Z 170217P00035000 P 02/17/17 35.0 4.40 5.30
Z 170217P00040000 P 02/17/17 40.0 7.50 8.60
Z 170217P00045000 P 02/17/17 45.0 10.70 13.60
Z 170217P00050000 P 02/17/17 50.0 15.10 18.60
Z 170217P00055000 P 02/17/17 55.0 19.90 23.60
Z 180119C00002500 C 01/19/18 2.5 30.00 33.80
Z 180119C00005000 C 01/19/18 5.0 26.60 31.20
Z 180119C00007500 C 01/19/18 7.5 24.60 28.80
Z 180119C00010000 C 01/19/18 10.0 21.60 26.20
Z 180119C00012500 C 01/19/18 12.5 19.40 24.00
Z 180119C00015000 C 01/19/18 15.0 17.40 21.80
Z 180119C00017500 C 01/19/18 17.5 14.90 19.50
Z 180119C00020000 C 01/19/18 20.0 13.70 17.20
Z 180119C00022500 C 01/19/18 22.5 11.70 16.00
Z 180119C00025000 C 01/19/18 25.0 9.90 13.60
Z 180119C00030000 C 01/19/18 30.0 7.30 8.90
Z 180119C00035000 C 01/19/18 35.0 5.30 7.20
Z 180119C00040000 C 01/19/18 40.0 3.50 5.30
Z 180119C00045000 C 01/19/18 45.0 2.10 3.90
Z 180119C00050000 C 01/19/18 50.0 1.25 2.20
Z 180119C00055000 C 01/19/18 55.0 0.70 2.00
Z 180119P00002500 P 01/19/18 2.5 0.00 0.35
Z 180119P00005000 P 01/19/18 5.0 0.00 0.40
Z 180119P00007500 P 01/19/18 7.5 0.00 0.35
Z 180119P00010000 P 01/19/18 10.0 0.15 0.55
Z 180119P00012500 P 01/19/18 12.5 0.35 0.85
Z 180119P00015000 P 01/19/18 15.0 0.00 5.00
Z 180119P00017500 P 01/19/18 17.5 1.00 1.65
Z 180119P00020000 P 01/19/18 20.0 1.55 2.25
Z 180119P00022500 P 01/19/18 22.5 2.05 2.95
Z 180119P00025000 P 01/19/18 25.0 2.80 3.80
Z 180119P00030000 P 01/19/18 30.0 4.70 5.80
Z 180119P00035000 P 01/19/18 35.0 7.10 8.60
Z 180119P00040000 P 01/19/18 40.0 10.00 11.90
Z 180119P00045000 P 01/19/18 45.0 13.50 15.60
Z 180119P00050000 P 01/19/18 50.0 17.80 19.40
Z 180119P00055000 P 01/19/18 55.0 21.30 24.40

OPRA data is delayed 15 minutes.