Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Zillow Inc (Z)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 140425C00065000 C 04/25/14 65.0 39.00 41.80
Z 140425C00070000 C 04/25/14 70.0 33.90 36.80
Z 140425C00072000 C 04/25/14 72.0 31.90 34.90
Z 140425C00073000 C 04/25/14 73.0 31.00 33.70
Z 140425C00073500 C 04/25/14 73.5 30.50 33.20
Z 140425C00074000 C 04/25/14 74.0 30.00 32.90
Z 140425C00075000 C 04/25/14 75.0 29.00 31.70
Z 140425C00076000 C 04/25/14 76.0 27.90 30.90
Z 140425C00077000 C 04/25/14 77.0 27.00 29.80
Z 140425C00078000 C 04/25/14 78.0 25.80 28.70
Z 140425C00079000 C 04/25/14 79.0 25.00 27.90
Z 140425C00080000 C 04/25/14 80.0 24.00 26.90
Z 140425C00081000 C 04/25/14 81.0 23.00 25.90
Z 140425C00082000 C 04/25/14 82.0 22.00 24.70
Z 140425C00083000 C 04/25/14 83.0 21.00 23.90
Z 140425C00084000 C 04/25/14 84.0 20.00 22.90
Z 140425C00085000 C 04/25/14 85.0 19.10 21.90
Z 140425C00086000 C 04/25/14 86.0 18.20 20.70
Z 140425C00087000 C 04/25/14 87.0 17.20 19.90
Z 140425C00088000 C 04/25/14 88.0 16.20 18.70
Z 140425C00089000 C 04/25/14 89.0 15.10 17.90
Z 140425C00090000 C 04/25/14 90.0 14.20 16.80
Z 140425C00091000 C 04/25/14 91.0 13.30 15.70
Z 140425C00092000 C 04/25/14 92.0 12.20 14.90
Z 140425C00093000 C 04/25/14 93.0 11.20 13.90
Z 140425C00094000 C 04/25/14 94.0 10.40 12.90
Z 140425C00095000 C 04/25/14 95.0 9.50 11.90
Z 140425C00096000 C 04/25/14 96.0 8.50 11.10
Z 140425C00097000 C 04/25/14 97.0 7.70 10.30
Z 140425C00098000 C 04/25/14 98.0 6.80 8.80
Z 140425C00099000 C 04/25/14 99.0 6.00 6.80
Z 140425C00100000 C 04/25/14 100.0 5.30 5.90
Z 140425C00101000 C 04/25/14 101.0 4.40 5.30
Z 140425C00102000 C 04/25/14 102.0 3.70 4.50
Z 140425C00103000 C 04/25/14 103.0 3.10 3.80
Z 140425C00104000 C 04/25/14 104.0 2.60 3.20
Z 140425C00105000 C 04/25/14 105.0 2.30 2.60
Z 140425C00106000 C 04/25/14 106.0 1.70 2.15
Z 140425C00107000 C 04/25/14 107.0 1.35 1.80
Z 140425C00108000 C 04/25/14 108.0 1.05 1.45
Z 140425C00110000 C 04/25/14 110.0 0.60 0.90
Z 140425C00115000 C 04/25/14 115.0 0.20 0.30
Z 140425C00120000 C 04/25/14 120.0 0.05 0.15
Z 140425C00125000 C 04/25/14 125.0 0.00 0.05
Z 140425P00065000 P 04/25/14 65.0 0.00 0.25
Z 140425P00070000 P 04/25/14 70.0 0.00 0.25
Z 140425P00072000 P 04/25/14 72.0 0.00 0.25
Z 140425P00073000 P 04/25/14 73.0 0.00 0.25
Z 140425P00073500 P 04/25/14 73.5 0.00 0.25
Z 140425P00074000 P 04/25/14 74.0 0.00 0.25
Z 140425P00075000 P 04/25/14 75.0 0.00 0.10
Z 140425P00076000 P 04/25/14 76.0 0.00 0.10
Z 140425P00077000 P 04/25/14 77.0 0.00 0.10
Z 140425P00078000 P 04/25/14 78.0 0.00 0.10
Z 140425P00079000 P 04/25/14 79.0 0.00 0.15
Z 140425P00080000 P 04/25/14 80.0 0.00 0.05
Z 140425P00081000 P 04/25/14 81.0 0.00 0.05
Z 140425P00082000 P 04/25/14 82.0 0.00 0.10
Z 140425P00083000 P 04/25/14 83.0 0.00 0.25
Z 140425P00084000 P 04/25/14 84.0 0.00 0.25
Z 140425P00085000 P 04/25/14 85.0 0.00 0.05
Z 140425P00086000 P 04/25/14 86.0 0.00 0.25
Z 140425P00087000 P 04/25/14 87.0 0.00 0.05
Z 140425P00088000 P 04/25/14 88.0 0.00 0.10
Z 140425P00089000 P 04/25/14 89.0 0.00 0.05
Z 140425P00090000 P 04/25/14 90.0 0.00 0.05
Z 140425P00091000 P 04/25/14 91.0 0.05 0.15
Z 140425P00092000 P 04/25/14 92.0 0.00 0.20
Z 140425P00093000 P 04/25/14 93.0 0.05 0.25
Z 140425P00094000 P 04/25/14 94.0 0.15 0.30
Z 140425P00095000 P 04/25/14 95.0 0.25 0.30
Z 140425P00096000 P 04/25/14 96.0 0.25 0.40
Z 140425P00097000 P 04/25/14 97.0 0.40 0.55
Z 140425P00098000 P 04/25/14 98.0 0.50 0.65
Z 140425P00099000 P 04/25/14 99.0 0.65 0.85
Z 140425P00100000 P 04/25/14 100.0 0.85 1.05
Z 140425P00101000 P 04/25/14 101.0 1.00 1.30
Z 140425P00102000 P 04/25/14 102.0 1.30 1.65
Z 140425P00103000 P 04/25/14 103.0 1.70 2.00
Z 140425P00104000 P 04/25/14 104.0 2.10 2.50
Z 140425P00105000 P 04/25/14 105.0 2.55 2.95
Z 140425P00106000 P 04/25/14 106.0 3.00 3.40
Z 140425P00107000 P 04/25/14 107.0 3.50 4.20
Z 140425P00108000 P 04/25/14 108.0 4.20 5.00
Z 140425P00110000 P 04/25/14 110.0 5.10 6.60
Z 140425P00115000 P 04/25/14 115.0 8.60 11.10
Z 140425P00120000 P 04/25/14 120.0 13.30 16.00
Z 140425P00125000 P 04/25/14 125.0 18.50 20.90
Z 140502C00055000 C 05/02/14 55.0 48.70 51.70
Z 140502C00060000 C 05/02/14 60.0 43.60 46.90
Z 140502C00065000 C 05/02/14 65.0 38.60 41.70
Z 140502C00070000 C 05/02/14 70.0 33.40 36.70
Z 140502C00071500 C 05/02/14 71.5 32.20 35.20
Z 140502C00072000 C 05/02/14 72.0 31.70 34.90
Z 140502C00072500 C 05/02/14 72.5 31.10 34.20
Z 140502C00073000 C 05/02/14 73.0 30.90 33.80
Z 140502C00073500 C 05/02/14 73.5 30.60 33.40
Z 140502C00074000 C 05/02/14 74.0 30.10 32.90
Z 140502C00074500 C 05/02/14 74.5 29.50 32.40
Z 140502C00075000 C 05/02/14 75.0 28.80 31.90
Z 140502C00076000 C 05/02/14 76.0 28.20 30.90
Z 140502C00077000 C 05/02/14 77.0 27.10 29.80
Z 140502C00078000 C 05/02/14 78.0 26.20 28.90
Z 140502C00079000 C 05/02/14 79.0 25.10 27.90
Z 140502C00080000 C 05/02/14 80.0 24.20 26.90
Z 140502C00081000 C 05/02/14 81.0 23.30 26.00
Z 140502C00082000 C 05/02/14 82.0 22.20 25.00
Z 140502C00083000 C 05/02/14 83.0 21.30 24.00
Z 140502C00084000 C 05/02/14 84.0 20.30 23.10
Z 140502C00085000 C 05/02/14 85.0 19.40 22.00
Z 140502C00086000 C 05/02/14 86.0 18.40 21.20
Z 140502C00087000 C 05/02/14 87.0 17.50 20.10
Z 140502C00088000 C 05/02/14 88.0 16.50 19.30
Z 140502C00089000 C 05/02/14 89.0 15.60 18.30
Z 140502C00090000 C 05/02/14 90.0 14.70 17.40
Z 140502C00091000 C 05/02/14 91.0 13.90 16.70
Z 140502C00092000 C 05/02/14 92.0 13.00 15.60
Z 140502C00093000 C 05/02/14 93.0 12.20 14.90
Z 140502C00094000 C 05/02/14 94.0 11.30 14.10
Z 140502C00095000 C 05/02/14 95.0 10.50 13.20
Z 140502C00096000 C 05/02/14 96.0 9.60 12.40
Z 140502C00097000 C 05/02/14 97.0 8.90 10.30
Z 140502C00100000 C 05/02/14 100.0 7.00 7.50
Z 140502C00105000 C 05/02/14 105.0 4.30 4.60
Z 140502C00110000 C 05/02/14 110.0 2.30 2.65
Z 140502C00115000 C 05/02/14 115.0 1.10 1.35
Z 140502C00120000 C 05/02/14 120.0 0.50 0.80
Z 140502P00055000 P 05/02/14 55.0 0.00 0.50
Z 140502P00060000 P 05/02/14 60.0 0.00 0.15
Z 140502P00065000 P 05/02/14 65.0 0.00 0.25
Z 140502P00070000 P 05/02/14 70.0 0.00 0.05
Z 140502P00071500 P 05/02/14 71.5 0.00 0.30
Z 140502P00072000 P 05/02/14 72.0 0.00 0.25
Z 140502P00072500 P 05/02/14 72.5 0.00 0.25
Z 140502P00073000 P 05/02/14 73.0 0.00 0.25
Z 140502P00073500 P 05/02/14 73.5 0.00 0.25
Z 140502P00074000 P 05/02/14 74.0 0.00 0.25
Z 140502P00074500 P 05/02/14 74.5 0.00 0.30
Z 140502P00075000 P 05/02/14 75.0 0.05 0.10
Z 140502P00076000 P 05/02/14 76.0 0.00 0.35
Z 140502P00077000 P 05/02/14 77.0 0.00 0.15
Z 140502P00078000 P 05/02/14 78.0 0.05 0.15
Z 140502P00079000 P 05/02/14 79.0 0.05 0.20
Z 140502P00080000 P 05/02/14 80.0 0.10 0.20
Z 140502P00081000 P 05/02/14 81.0 0.10 0.25
Z 140502P00082000 P 05/02/14 82.0 0.15 0.30
Z 140502P00083000 P 05/02/14 83.0 0.20 0.35
Z 140502P00084000 P 05/02/14 84.0 0.20 0.40
Z 140502P00085000 P 05/02/14 85.0 0.25 0.45
Z 140502P00086000 P 05/02/14 86.0 0.25 0.50
Z 140502P00087000 P 05/02/14 87.0 0.30 0.60
Z 140502P00088000 P 05/02/14 88.0 0.40 0.65
Z 140502P00089000 P 05/02/14 89.0 0.40 0.75
Z 140502P00090000 P 05/02/14 90.0 0.55 0.85
Z 140502P00091000 P 05/02/14 91.0 0.60 0.95
Z 140502P00092000 P 05/02/14 92.0 0.70 1.05
Z 140502P00093000 P 05/02/14 93.0 0.90 1.15
Z 140502P00094000 P 05/02/14 94.0 1.10 1.35
Z 140502P00095000 P 05/02/14 95.0 1.30 1.50
Z 140502P00096000 P 05/02/14 96.0 1.45 1.70
Z 140502P00097000 P 05/02/14 97.0 1.60 1.90
Z 140502P00100000 P 05/02/14 100.0 2.45 2.80
Z 140502P00105000 P 05/02/14 105.0 4.60 4.90
Z 140502P00110000 P 05/02/14 110.0 7.50 8.10
Z 140502P00115000 P 05/02/14 115.0 9.40 12.30
Z 140502P00120000 P 05/02/14 120.0 13.90 16.60
Z 140509C00065000 C 05/09/14 65.0 38.80 41.90
Z 140509C00070000 C 05/09/14 70.0 34.20 37.00
Z 140509C00075000 C 05/09/14 75.0 29.10 32.30
Z 140509C00076000 C 05/09/14 76.0 28.20 31.30
Z 140509C00077000 C 05/09/14 77.0 27.40 30.40
Z 140509C00078000 C 05/09/14 78.0 26.40 29.30
Z 140509C00079000 C 05/09/14 79.0 25.50 28.50
Z 140509C00080000 C 05/09/14 80.0 25.00 27.60
Z 140509C00081000 C 05/09/14 81.0 23.80 26.60
Z 140509C00082000 C 05/09/14 82.0 22.70 25.80
Z 140509C00083000 C 05/09/14 83.0 22.20 24.80
Z 140509C00084000 C 05/09/14 84.0 21.40 23.90
Z 140509C00085000 C 05/09/14 85.0 20.40 23.20
Z 140509C00086000 C 05/09/14 86.0 19.40 22.40
Z 140509C00087000 C 05/09/14 87.0 18.80 21.50
Z 140509C00088000 C 05/09/14 88.0 17.90 20.50
Z 140509C00089000 C 05/09/14 89.0 17.10 19.80
Z 140509C00090000 C 05/09/14 90.0 16.30 19.00
Z 140509C00091000 C 05/09/14 91.0 15.50 18.10
Z 140509C00092000 C 05/09/14 92.0 14.70 17.40
Z 140509C00093000 C 05/09/14 93.0 14.00 16.70
Z 140509C00094000 C 05/09/14 94.0 13.30 14.70
Z 140509C00095000 C 05/09/14 95.0 12.60 13.70
Z 140509C00096000 C 05/09/14 96.0 11.90 13.40
Z 140509C00097000 C 05/09/14 97.0 11.30 12.60
Z 140509C00098000 C 05/09/14 98.0 10.80 12.00
Z 140509C00099000 C 05/09/14 99.0 10.10 11.20
Z 140509C00100000 C 05/09/14 100.0 9.70 10.30
Z 140509C00101000 C 05/09/14 101.0 8.90 9.70
Z 140509C00102000 C 05/09/14 102.0 8.30 9.30
Z 140509C00103000 C 05/09/14 103.0 7.80 8.60
Z 140509C00104000 C 05/09/14 104.0 7.30 8.10
Z 140509C00105000 C 05/09/14 105.0 6.80 7.50
Z 140509C00106000 C 05/09/14 106.0 6.30 7.00
Z 140509C00107000 C 05/09/14 107.0 5.90 6.70
Z 140509C00108000 C 05/09/14 108.0 5.50 6.30
Z 140509C00109000 C 05/09/14 109.0 5.10 5.90
Z 140509C00110000 C 05/09/14 110.0 4.80 5.50
Z 140509C00111000 C 05/09/14 111.0 4.40 5.10
Z 140509C00115000 C 05/09/14 115.0 3.20 3.80
Z 140509C00120000 C 05/09/14 120.0 2.20 2.55
Z 140509P00065000 P 05/09/14 65.0 0.05 0.25
Z 140509P00070000 P 05/09/14 70.0 0.20 0.45
Z 140509P00075000 P 05/09/14 75.0 0.40 0.50
Z 140509P00076000 P 05/09/14 76.0 0.40 0.75
Z 140509P00077000 P 05/09/14 77.0 0.50 0.80
Z 140509P00078000 P 05/09/14 78.0 0.55 0.95
Z 140509P00079000 P 05/09/14 79.0 0.65 1.05
Z 140509P00080000 P 05/09/14 80.0 0.70 0.90
Z 140509P00081000 P 05/09/14 81.0 0.80 1.15
Z 140509P00082000 P 05/09/14 82.0 0.90 1.25
Z 140509P00083000 P 05/09/14 83.0 1.05 1.35
Z 140509P00084000 P 05/09/14 84.0 1.15 1.45
Z 140509P00085000 P 05/09/14 85.0 1.25 1.60
Z 140509P00086000 P 05/09/14 86.0 1.40 1.80
Z 140509P00087000 P 05/09/14 87.0 1.55 1.90
Z 140509P00088000 P 05/09/14 88.0 1.75 2.15
Z 140509P00089000 P 05/09/14 89.0 1.90 2.35
Z 140509P00090000 P 05/09/14 90.0 2.10 2.45
Z 140509P00091000 P 05/09/14 91.0 2.30 2.85
Z 140509P00092000 P 05/09/14 92.0 2.55 2.95
Z 140509P00093000 P 05/09/14 93.0 2.80 3.20
Z 140509P00094000 P 05/09/14 94.0 3.00 3.50
Z 140509P00095000 P 05/09/14 95.0 3.30 3.80
Z 140509P00096000 P 05/09/14 96.0 3.60 4.10
Z 140509P00097000 P 05/09/14 97.0 3.90 4.40
Z 140509P00098000 P 05/09/14 98.0 4.30 4.80
Z 140509P00099000 P 05/09/14 99.0 4.60 5.20
Z 140509P00100000 P 05/09/14 100.0 5.10 5.60
Z 140509P00101000 P 05/09/14 101.0 5.40 6.00
Z 140509P00102000 P 05/09/14 102.0 5.90 6.50
Z 140509P00103000 P 05/09/14 103.0 6.30 7.00
Z 140509P00104000 P 05/09/14 104.0 6.80 7.50
Z 140509P00105000 P 05/09/14 105.0 7.30 8.00
Z 140509P00106000 P 05/09/14 106.0 8.10 8.40
Z 140509P00107000 P 05/09/14 107.0 8.40 9.10
Z 140509P00108000 P 05/09/14 108.0 9.00 9.70
Z 140509P00109000 P 05/09/14 109.0 9.50 10.40
Z 140509P00110000 P 05/09/14 110.0 10.10 11.00
Z 140509P00111000 P 05/09/14 111.0 10.80 11.70
Z 140509P00115000 P 05/09/14 115.0 13.40 14.40
Z 140509P00120000 P 05/09/14 120.0 15.60 18.40
Z 140517C00040000 C 05/17/14 40.0 63.60 66.90
Z 140517C00045000 C 05/17/14 45.0 58.50 62.00
Z 140517C00050000 C 05/17/14 50.0 53.90 56.70
Z 140517C00055000 C 05/17/14 55.0 48.70 51.80
Z 140517C00060000 C 05/17/14 60.0 44.00 46.90
Z 140517C00065000 C 05/17/14 65.0 39.10 41.90
Z 140517C00070000 C 05/17/14 70.0 34.30 36.30
Z 140517C00075000 C 05/17/14 75.0 29.60 32.20
Z 140517C00080000 C 05/17/14 80.0 25.00 27.80
Z 140517C00085000 C 05/17/14 85.0 20.70 23.50
Z 140517C00090000 C 05/17/14 90.0 16.90 19.00
Z 140517C00095000 C 05/17/14 95.0 13.60 14.10
Z 140517C00100000 C 05/17/14 100.0 10.50 10.90
Z 140517C00105000 C 05/17/14 105.0 7.80 8.20
Z 140517C00110000 C 05/17/14 110.0 5.60 6.00
Z 140517C00115000 C 05/17/14 115.0 3.90 4.30
Z 140517C00120000 C 05/17/14 120.0 2.65 3.00
Z 140517C00125000 C 05/17/14 125.0 1.70 1.95
Z 140517C00130000 C 05/17/14 130.0 1.15 1.35
Z 140517C00135000 C 05/17/14 135.0 0.70 0.90
Z 140517C00140000 C 05/17/14 140.0 0.45 0.60
Z 140517C00145000 C 05/17/14 145.0 0.30 0.50
Z 140517P00040000 P 05/17/14 40.0 0.00 0.10
Z 140517P00045000 P 05/17/14 45.0 0.00 0.10
Z 140517P00050000 P 05/17/14 50.0 0.00 0.10
Z 140517P00055000 P 05/17/14 55.0 0.00 0.10
Z 140517P00060000 P 05/17/14 60.0 0.05 0.10
Z 140517P00065000 P 05/17/14 65.0 0.10 0.20
Z 140517P00070000 P 05/17/14 70.0 0.30 0.40
Z 140517P00075000 P 05/17/14 75.0 0.55 0.65
Z 140517P00080000 P 05/17/14 80.0 1.00 1.20
Z 140517P00085000 P 05/17/14 85.0 1.80 1.95
Z 140517P00090000 P 05/17/14 90.0 2.85 3.10
Z 140517P00095000 P 05/17/14 95.0 4.20 4.50
Z 140517P00100000 P 05/17/14 100.0 6.00 6.30
Z 140517P00105000 P 05/17/14 105.0 8.30 8.60
Z 140517P00110000 P 05/17/14 110.0 11.10 11.20
Z 140517P00115000 P 05/17/14 115.0 14.30 14.90
Z 140517P00120000 P 05/17/14 120.0 18.20 18.70
Z 140517P00125000 P 05/17/14 125.0 20.30 23.00
Z 140517P00130000 P 05/17/14 130.0 24.60 27.20
Z 140517P00135000 P 05/17/14 135.0 29.30 32.10
Z 140517P00140000 P 05/17/14 140.0 33.90 36.90
Z 140517P00145000 P 05/17/14 145.0 38.80 41.80
Z 140523C00075000 C 05/23/14 75.0 29.30 32.60
Z 140523C00076000 C 05/23/14 76.0 28.60 31.60
Z 140523C00077000 C 05/23/14 77.0 27.70 30.80
Z 140523C00078000 C 05/23/14 78.0 26.80 29.70
Z 140523C00079000 C 05/23/14 79.0 25.90 28.80
Z 140523C00080000 C 05/23/14 80.0 25.10 28.00
Z 140523C00081000 C 05/23/14 81.0 24.20 27.20
Z 140523C00082000 C 05/23/14 82.0 23.60 26.30
Z 140523C00083000 C 05/23/14 83.0 22.70 25.30
Z 140523C00084000 C 05/23/14 84.0 21.80 24.70
Z 140523C00085000 C 05/23/14 85.0 21.00 23.80
Z 140523C00086000 C 05/23/14 86.0 20.20 23.10
Z 140523C00087000 C 05/23/14 87.0 19.40 22.20
Z 140523C00088000 C 05/23/14 88.0 18.60 21.50
Z 140523C00089000 C 05/23/14 89.0 17.80 20.70
Z 140523C00090000 C 05/23/14 90.0 17.10 19.90
Z 140523C00091000 C 05/23/14 91.0 16.30 19.20
Z 140523C00092000 C 05/23/14 92.0 15.60 18.40
Z 140523C00093000 C 05/23/14 93.0 15.10 16.00
Z 140523C00094000 C 05/23/14 94.0 14.40 15.40
Z 140523C00095000 C 05/23/14 95.0 13.70 14.50
Z 140523C00096000 C 05/23/14 96.0 13.10 13.80
Z 140523C00097000 C 05/23/14 97.0 12.40 13.10
Z 140523C00098000 C 05/23/14 98.0 11.80 12.50
Z 140523C00099000 C 05/23/14 99.0 11.20 11.90
Z 140523C00100000 C 05/23/14 100.0 10.70 11.30
Z 140523C00101000 C 05/23/14 101.0 10.10 10.70
Z 140523C00102000 C 05/23/14 102.0 9.60 10.10
Z 140523C00103000 C 05/23/14 103.0 9.10 9.60
Z 140523C00104000 C 05/23/14 104.0 8.50 9.10
Z 140523C00105000 C 05/23/14 105.0 8.10 8.60
Z 140523C00106000 C 05/23/14 106.0 7.60 8.10
Z 140523C00107000 C 05/23/14 107.0 7.20 7.60
Z 140523P00075000 P 05/23/14 75.0 0.65 0.90
Z 140523P00076000 P 05/23/14 76.0 0.75 1.00
Z 140523P00077000 P 05/23/14 77.0 0.85 1.10
Z 140523P00078000 P 05/23/14 78.0 0.90 1.25
Z 140523P00079000 P 05/23/14 79.0 1.15 1.35
Z 140523P00080000 P 05/23/14 80.0 1.25 1.50
Z 140523P00081000 P 05/23/14 81.0 1.40 1.60
Z 140523P00082000 P 05/23/14 82.0 1.55 1.75
Z 140523P00083000 P 05/23/14 83.0 1.70 1.90
Z 140523P00084000 P 05/23/14 84.0 1.85 2.10
Z 140523P00085000 P 05/23/14 85.0 2.00 2.30
Z 140523P00086000 P 05/23/14 86.0 2.20 2.45
Z 140523P00087000 P 05/23/14 87.0 2.35 2.70
Z 140523P00088000 P 05/23/14 88.0 2.60 2.90
Z 140523P00089000 P 05/23/14 89.0 2.80 3.10
Z 140523P00090000 P 05/23/14 90.0 3.00 3.30
Z 140523P00091000 P 05/23/14 91.0 3.30 3.60
Z 140523P00092000 P 05/23/14 92.0 3.60 3.90
Z 140523P00093000 P 05/23/14 93.0 3.80 4.20
Z 140523P00094000 P 05/23/14 94.0 4.10 4.40
Z 140523P00095000 P 05/23/14 95.0 4.50 4.80
Z 140523P00096000 P 05/23/14 96.0 4.80 5.10
Z 140523P00097000 P 05/23/14 97.0 5.10 5.40
Z 140523P00098000 P 05/23/14 98.0 5.50 5.80
Z 140523P00099000 P 05/23/14 99.0 5.90 6.20
Z 140523P00100000 P 05/23/14 100.0 6.30 6.70
Z 140523P00101000 P 05/23/14 101.0 6.70 7.10
Z 140523P00102000 P 05/23/14 102.0 7.20 7.60
Z 140523P00103000 P 05/23/14 103.0 7.70 8.00
Z 140523P00104000 P 05/23/14 104.0 8.10 8.50
Z 140523P00105000 P 05/23/14 105.0 8.60 9.00
Z 140523P00106000 P 05/23/14 106.0 9.20 9.60
Z 140523P00107000 P 05/23/14 107.0 9.70 10.20
Z 140530C00076000 C 05/30/14 76.0 28.60 31.70
Z 140530C00077000 C 05/30/14 77.0 27.70 30.80
Z 140530C00078000 C 05/30/14 78.0 26.90 29.90
Z 140530C00079000 C 05/30/14 79.0 26.00 29.00
Z 140530C00080000 C 05/30/14 80.0 25.10 28.20
Z 140530C00081000 C 05/30/14 81.0 24.50 27.30
Z 140530C00082000 C 05/30/14 82.0 23.50 26.40
Z 140530C00083000 C 05/30/14 83.0 22.90 25.70
Z 140530C00084000 C 05/30/14 84.0 22.00 24.70
Z 140530C00085000 C 05/30/14 85.0 20.90 24.00
Z 140530C00086000 C 05/30/14 86.0 20.30 23.20
Z 140530C00087000 C 05/30/14 87.0 19.40 22.40
Z 140530C00088000 C 05/30/14 88.0 18.40 21.70
Z 140530C00089000 C 05/30/14 89.0 18.00 20.90
Z 140530C00090000 C 05/30/14 90.0 17.00 20.10
Z 140530C00091000 C 05/30/14 91.0 16.30 19.40
Z 140530C00092000 C 05/30/14 92.0 15.80 17.30
Z 140530C00093000 C 05/30/14 93.0 15.40 16.30
Z 140530C00094000 C 05/30/14 94.0 14.70 15.50
Z 140530C00095000 C 05/30/14 95.0 14.10 14.90
Z 140530C00096000 C 05/30/14 96.0 13.40 14.10
Z 140530C00097000 C 05/30/14 97.0 12.80 13.50
Z 140530C00098000 C 05/30/14 98.0 12.10 12.90
Z 140530C00099000 C 05/30/14 99.0 11.60 12.30
Z 140530C00100000 C 05/30/14 100.0 11.00 11.70
Z 140530C00101000 C 05/30/14 101.0 10.40 11.10
Z 140530C00102000 C 05/30/14 102.0 9.90 10.60
Z 140530C00103000 C 05/30/14 103.0 9.40 10.10
Z 140530C00104000 C 05/30/14 104.0 8.90 9.50
Z 140530C00105000 C 05/30/14 105.0 8.40 9.00
Z 140530C00106000 C 05/30/14 106.0 7.90 8.60
Z 140530C00107000 C 05/30/14 107.0 7.50 8.10
Z 140530P00076000 P 05/30/14 76.0 0.85 1.15
Z 140530P00077000 P 05/30/14 77.0 0.95 1.25
Z 140530P00078000 P 05/30/14 78.0 1.15 1.40
Z 140530P00079000 P 05/30/14 79.0 1.25 1.50
Z 140530P00080000 P 05/30/14 80.0 1.40 1.65
Z 140530P00081000 P 05/30/14 81.0 1.55 1.80
Z 140530P00082000 P 05/30/14 82.0 1.70 1.95
Z 140530P00083000 P 05/30/14 83.0 1.85 2.15
Z 140530P00084000 P 05/30/14 84.0 2.00 2.30
Z 140530P00085000 P 05/30/14 85.0 2.20 2.50
Z 140530P00086000 P 05/30/14 86.0 2.40 2.75
Z 140530P00087000 P 05/30/14 87.0 2.60 2.95
Z 140530P00088000 P 05/30/14 88.0 2.85 3.20
Z 140530P00089000 P 05/30/14 89.0 3.10 3.30
Z 140530P00090000 P 05/30/14 90.0 3.30 3.60
Z 140530P00091000 P 05/30/14 91.0 3.60 3.90
Z 140530P00092000 P 05/30/14 92.0 3.90 4.20
Z 140530P00093000 P 05/30/14 93.0 4.10 4.40
Z 140530P00094000 P 05/30/14 94.0 4.50 4.80
Z 140530P00095000 P 05/30/14 95.0 4.80 5.20
Z 140530P00096000 P 05/30/14 96.0 5.10 5.50
Z 140530P00097000 P 05/30/14 97.0 5.50 5.80
Z 140530P00098000 P 05/30/14 98.0 5.90 6.30
Z 140530P00099000 P 05/30/14 99.0 6.30 6.70
Z 140530P00100000 P 05/30/14 100.0 6.70 7.10
Z 140530P00101000 P 05/30/14 101.0 7.20 7.60
Z 140530P00102000 P 05/30/14 102.0 7.60 8.00
Z 140530P00103000 P 05/30/14 103.0 8.10 8.50
Z 140530P00104000 P 05/30/14 104.0 8.60 9.00
Z 140530P00105000 P 05/30/14 105.0 9.10 9.50
Z 140530P00106000 P 05/30/14 106.0 9.60 10.00
Z 140530P00107000 P 05/30/14 107.0 10.10 10.60
Z 140621C00065000 C 06/21/14 65.0 39.30 42.20
Z 140621C00070000 C 06/21/14 70.0 34.50 37.40
Z 140621C00075000 C 06/21/14 75.0 30.10 32.90
Z 140621C00080000 C 06/21/14 80.0 25.80 28.80
Z 140621C00085000 C 06/21/14 85.0 21.80 24.80
Z 140621C00090000 C 06/21/14 90.0 18.30 20.70
Z 140621C00095000 C 06/21/14 95.0 15.10 15.70
Z 140621C00100000 C 06/21/14 100.0 12.20 12.70
Z 140621C00105000 C 06/21/14 105.0 9.70 10.10
Z 140621C00110000 C 06/21/14 110.0 7.60 7.90
Z 140621C00115000 C 06/21/14 115.0 5.80 6.20
Z 140621C00120000 C 06/21/14 120.0 4.40 4.70
Z 140621C00125000 C 06/21/14 125.0 3.30 3.70
Z 140621P00065000 P 06/21/14 65.0 0.50 0.70
Z 140621P00070000 P 06/21/14 70.0 0.80 1.00
Z 140621P00075000 P 06/21/14 75.0 1.35 1.55
Z 140621P00080000 P 06/21/14 80.0 2.00 2.30
Z 140621P00085000 P 06/21/14 85.0 3.00 3.30
Z 140621P00090000 P 06/21/14 90.0 4.30 4.60
Z 140621P00095000 P 06/21/14 95.0 6.00 6.40
Z 140621P00100000 P 06/21/14 100.0 8.00 8.40
Z 140621P00105000 P 06/21/14 105.0 10.40 10.90
Z 140621P00110000 P 06/21/14 110.0 13.20 13.70
Z 140621P00115000 P 06/21/14 115.0 16.40 16.90
Z 140621P00120000 P 06/21/14 120.0 19.90 20.50
Z 140621P00125000 P 06/21/14 125.0 23.70 24.60
Z 140816C00040000 C 08/16/14 40.0 63.90 66.80
Z 140816C00045000 C 08/16/14 45.0 58.60 61.90
Z 140816C00050000 C 08/16/14 50.0 54.10 56.80
Z 140816C00055000 C 08/16/14 55.0 49.40 52.00
Z 140816C00060000 C 08/16/14 60.0 44.80 47.50
Z 140816C00065000 C 08/16/14 65.0 40.20 42.80
Z 140816C00070000 C 08/16/14 70.0 35.70 38.60
Z 140816C00075000 C 08/16/14 75.0 31.90 34.50
Z 140816C00080000 C 08/16/14 80.0 27.80 30.60
Z 140816C00085000 C 08/16/14 85.0 24.40 27.00
Z 140816C00090000 C 08/16/14 90.0 21.20 22.00
Z 140816C00095000 C 08/16/14 95.0 18.20 18.70
Z 140816C00100000 C 08/16/14 100.0 15.50 16.00
Z 140816C00105000 C 08/16/14 105.0 13.00 13.50
Z 140816C00110000 C 08/16/14 110.0 10.80 11.40
Z 140816C00115000 C 08/16/14 115.0 9.00 9.50
Z 140816C00120000 C 08/16/14 120.0 7.40 7.90
Z 140816C00125000 C 08/16/14 125.0 6.10 6.60
Z 140816C00130000 C 08/16/14 130.0 5.00 5.50
Z 140816C00135000 C 08/16/14 135.0 4.10 4.40
Z 140816C00140000 C 08/16/14 140.0 3.30 3.60
Z 140816C00145000 C 08/16/14 145.0 2.65 3.00
Z 140816P00040000 P 08/16/14 40.0 0.10 0.25
Z 140816P00045000 P 08/16/14 45.0 0.20 0.35
Z 140816P00050000 P 08/16/14 50.0 0.35 0.55
Z 140816P00055000 P 08/16/14 55.0 0.65 0.80
Z 140816P00060000 P 08/16/14 60.0 0.90 1.15
Z 140816P00065000 P 08/16/14 65.0 1.35 1.65
Z 140816P00070000 P 08/16/14 70.0 2.00 2.30
Z 140816P00075000 P 08/16/14 75.0 2.85 3.20
Z 140816P00080000 P 08/16/14 80.0 4.00 4.40
Z 140816P00085000 P 08/16/14 85.0 5.40 5.80
Z 140816P00090000 P 08/16/14 90.0 7.10 7.50
Z 140816P00095000 P 08/16/14 95.0 9.10 9.50
Z 140816P00100000 P 08/16/14 100.0 11.40 11.80
Z 140816P00105000 P 08/16/14 105.0 14.00 14.40
Z 140816P00110000 P 08/16/14 110.0 16.80 17.30
Z 140816P00115000 P 08/16/14 115.0 19.90 20.50
Z 140816P00120000 P 08/16/14 120.0 23.30 23.90
Z 140816P00125000 P 08/16/14 125.0 26.90 27.60
Z 140816P00130000 P 08/16/14 130.0 30.70 31.50
Z 140816P00135000 P 08/16/14 135.0 34.40 35.50
Z 140816P00140000 P 08/16/14 140.0 37.00 40.10
Z 140816P00145000 P 08/16/14 145.0 41.50 44.40
Z 141122C00045000 C 11/22/14 45.0 59.00 62.20
Z 141122C00050000 C 11/22/14 50.0 54.40 57.50
Z 141122C00055000 C 11/22/14 55.0 50.10 53.00
Z 141122C00060000 C 11/22/14 60.0 45.70 48.70
Z 141122C00065000 C 11/22/14 65.0 41.30 44.60
Z 141122C00070000 C 11/22/14 70.0 37.70 40.60
Z 141122C00075000 C 11/22/14 75.0 34.00 36.90
Z 141122C00080000 C 11/22/14 80.0 30.40 33.40
Z 141122C00085000 C 11/22/14 85.0 27.10 30.10
Z 141122C00090000 C 11/22/14 90.0 24.40 25.40
Z 141122C00095000 C 11/22/14 95.0 21.70 22.40
Z 141122C00100000 C 11/22/14 100.0 19.10 20.00
Z 141122C00105000 C 11/22/14 105.0 16.80 17.60
Z 141122C00110000 C 11/22/14 110.0 14.80 15.50
Z 141122C00115000 C 11/22/14 115.0 13.00 13.70
Z 141122C00120000 C 11/22/14 120.0 11.30 12.00
Z 141122C00125000 C 11/22/14 125.0 9.90 10.60
Z 141122C00130000 C 11/22/14 130.0 8.60 9.20
Z 141122C00135000 C 11/22/14 135.0 7.40 8.00
Z 141122C00140000 C 11/22/14 140.0 6.50 7.00
Z 141122P00045000 P 11/22/14 45.0 0.70 0.95
Z 141122P00050000 P 11/22/14 50.0 1.05 1.40
Z 141122P00055000 P 11/22/14 55.0 1.60 2.00
Z 141122P00060000 P 11/22/14 60.0 2.30 2.65
Z 141122P00065000 P 11/22/14 65.0 3.20 3.60
Z 141122P00070000 P 11/22/14 70.0 4.20 4.60
Z 141122P00075000 P 11/22/14 75.0 5.40 5.90
Z 141122P00080000 P 11/22/14 80.0 6.90 7.40
Z 141122P00085000 P 11/22/14 85.0 8.80 9.30
Z 141122P00090000 P 11/22/14 90.0 10.70 11.30
Z 141122P00095000 P 11/22/14 95.0 12.90 13.50
Z 141122P00100000 P 11/22/14 100.0 15.50 16.00
Z 141122P00105000 P 11/22/14 105.0 18.10 18.70
Z 141122P00110000 P 11/22/14 110.0 21.00 21.60
Z 141122P00115000 P 11/22/14 115.0 24.10 24.80
Z 141122P00120000 P 11/22/14 120.0 27.50 28.20
Z 141122P00125000 P 11/22/14 125.0 30.90 31.60
Z 141122P00130000 P 11/22/14 130.0 34.40 35.30
Z 141122P00135000 P 11/22/14 135.0 38.20 39.20
Z 141122P00140000 P 11/22/14 140.0 41.90 43.30
Z 150117C00015000 C 01/17/15 15.0 88.60 91.90
Z 150117C00017500 C 01/17/15 17.5 86.30 89.40
Z 150117C00020000 C 01/17/15 20.0 83.70 86.70
Z 150117C00022500 C 01/17/15 22.5 81.20 84.40
Z 150117C00025000 C 01/17/15 25.0 78.40 81.90
Z 150117C00030000 C 01/17/15 30.0 73.60 76.90
Z 150117C00035000 C 01/17/15 35.0 68.90 71.90
Z 150117C00040000 C 01/17/15 40.0 63.90 67.10
Z 150117C00045000 C 01/17/15 45.0 59.40 62.40
Z 150117C00050000 C 01/17/15 50.0 54.70 57.80
Z 150117C00055000 C 01/17/15 55.0 50.20 53.30
Z 150117C00060000 C 01/17/15 60.0 46.20 49.30
Z 150117C00065000 C 01/17/15 65.0 42.70 45.30
Z 150117C00070000 C 01/17/15 70.0 38.70 41.30
Z 150117C00075000 C 01/17/15 75.0 35.10 37.70
Z 150117C00080000 C 01/17/15 80.0 31.80 34.40
Z 150117C00085000 C 01/17/15 85.0 28.70 29.70
Z 150117C00090000 C 01/17/15 90.0 25.80 26.70
Z 150117C00095000 C 01/17/15 95.0 23.10 24.00
Z 150117C00100000 C 01/17/15 100.0 20.60 21.50
Z 150117C00105000 C 01/17/15 105.0 18.40 19.30
Z 150117C00110000 C 01/17/15 110.0 16.40 17.20
Z 150117C00115000 C 01/17/15 115.0 14.50 15.30
Z 150117C00120000 C 01/17/15 120.0 12.90 13.60
Z 150117C00125000 C 01/17/15 125.0 11.40 12.10
Z 150117C00130000 C 01/17/15 130.0 10.10 10.70
Z 150117C00135000 C 01/17/15 135.0 8.90 9.50
Z 150117C00140000 C 01/17/15 140.0 7.80 8.40
Z 150117C00145000 C 01/17/15 145.0 6.90 7.40
Z 150117C00150000 C 01/17/15 150.0 6.10 6.50
Z 150117P00015000 P 01/17/15 15.0 0.00 0.10
Z 150117P00017500 P 01/17/15 17.5 0.05 0.25
Z 150117P00020000 P 01/17/15 20.0 0.00 0.15
Z 150117P00022500 P 01/17/15 22.5 0.05 0.20
Z 150117P00025000 P 01/17/15 25.0 0.10 0.40
Z 150117P00030000 P 01/17/15 30.0 0.30 0.35
Z 150117P00035000 P 01/17/15 35.0 0.45 0.60
Z 150117P00040000 P 01/17/15 40.0 0.70 0.95
Z 150117P00045000 P 01/17/15 45.0 1.05 1.35
Z 150117P00050000 P 01/17/15 50.0 1.50 1.85
Z 150117P00055000 P 01/17/15 55.0 2.25 2.55
Z 150117P00060000 P 01/17/15 60.0 3.00 3.50
Z 150117P00065000 P 01/17/15 65.0 4.10 4.50
Z 150117P00070000 P 01/17/15 70.0 5.20 5.70
Z 150117P00075000 P 01/17/15 75.0 6.60 7.10
Z 150117P00080000 P 01/17/15 80.0 8.30 8.80
Z 150117P00085000 P 01/17/15 85.0 10.10 10.70
Z 150117P00090000 P 01/17/15 90.0 12.20 12.80
Z 150117P00095000 P 01/17/15 95.0 14.50 15.10
Z 150117P00100000 P 01/17/15 100.0 17.00 17.60
Z 150117P00105000 P 01/17/15 105.0 19.70 20.40
Z 150117P00110000 P 01/17/15 110.0 22.70 23.40
Z 150117P00115000 P 01/17/15 115.0 25.90 26.60
Z 150117P00120000 P 01/17/15 120.0 29.20 30.00
Z 150117P00125000 P 01/17/15 125.0 32.60 33.40
Z 150117P00130000 P 01/17/15 130.0 36.20 37.10
Z 150117P00135000 P 01/17/15 135.0 40.00 40.90
Z 150117P00140000 P 01/17/15 140.0 43.50 44.70
Z 150117P00145000 P 01/17/15 145.0 47.40 48.90
Z 150117P00150000 P 01/17/15 150.0 51.50 53.00
Z 160115C00045000 C 01/15/16 45.0 61.30 64.50
Z 160115C00050000 C 01/15/16 50.0 57.80 60.90
Z 160115C00055000 C 01/15/16 55.0 53.80 57.20
Z 160115C00060000 C 01/15/16 60.0 50.70 53.80
Z 160115C00065000 C 01/15/16 65.0 47.50 50.30
Z 160115C00070000 C 01/15/16 70.0 43.70 47.30
Z 160115C00075000 C 01/15/16 75.0 40.90 44.40
Z 160115C00080000 C 01/15/16 80.0 38.40 41.60
Z 160115C00085000 C 01/15/16 85.0 36.00 37.60
Z 160115C00090000 C 01/15/16 90.0 33.40 35.10
Z 160115C00095000 C 01/15/16 95.0 31.40 32.60
Z 160115C00100000 C 01/15/16 100.0 29.20 30.40
Z 160115C00105000 C 01/15/16 105.0 27.10 28.40
Z 160115C00110000 C 01/15/16 110.0 25.40 26.60
Z 160115C00115000 C 01/15/16 115.0 23.70 24.80
Z 160115C00120000 C 01/15/16 120.0 22.00 23.20
Z 160115C00125000 C 01/15/16 125.0 20.40 21.70
Z 160115C00130000 C 01/15/16 130.0 19.10 20.20
Z 160115C00135000 C 01/15/16 135.0 18.00 18.90
Z 160115C00140000 C 01/15/16 140.0 16.40 17.60
Z 160115C00145000 C 01/15/16 145.0 15.50 16.50
Z 160115P00045000 P 01/15/16 45.0 3.70 4.20
Z 160115P00050000 P 01/15/16 50.0 4.80 5.80
Z 160115P00055000 P 01/15/16 55.0 6.10 7.00
Z 160115P00060000 P 01/15/16 60.0 7.60 8.70
Z 160115P00065000 P 01/15/16 65.0 9.40 9.90
Z 160115P00070000 P 01/15/16 70.0 11.10 11.80
Z 160115P00075000 P 01/15/16 75.0 13.10 13.90
Z 160115P00080000 P 01/15/16 80.0 15.30 16.10
Z 160115P00085000 P 01/15/16 85.0 17.60 18.50
Z 160115P00090000 P 01/15/16 90.0 20.10 21.00
Z 160115P00095000 P 01/15/16 95.0 22.80 23.80
Z 160115P00100000 P 01/15/16 100.0 25.60 26.60
Z 160115P00105000 P 01/15/16 105.0 28.50 29.60
Z 160115P00110000 P 01/15/16 110.0 31.50 32.70
Z 160115P00115000 P 01/15/16 115.0 34.70 35.90
Z 160115P00120000 P 01/15/16 120.0 38.00 39.20
Z 160115P00125000 P 01/15/16 125.0 41.40 42.70
Z 160115P00130000 P 01/15/16 130.0 44.90 46.30
Z 160115P00135000 P 01/15/16 135.0 48.50 49.90
Z 160115P00140000 P 01/15/16 140.0 52.30 53.70
Z 160115P00145000 P 01/15/16 145.0 56.10 57.50

OPRA data is delayed 15 minutes.