Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zillow Group Inc (Z)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 171215C00022500 C Dec 15, 2017 22.5 16.30 18.70
Z 171215C00025000 C Dec 15, 2017 25.0 14.60 16.70
Z 171215C00030000 C Dec 15, 2017 30.0 9.50 10.80
Z 171215C00032500 C Dec 15, 2017 32.5 6.60 9.50
Z 171215C00033000 C Dec 15, 2017 33.0 6.70 8.70
Z 171215C00033500 C Dec 15, 2017 33.5 6.00 7.50
Z 171215C00034000 C Dec 15, 2017 34.0 5.50 6.90
Z 171215C00034500 C Dec 15, 2017 34.5 4.40 7.50
Z 171215C00035000 C Dec 15, 2017 35.0 4.10 5.80
Z 171215C00035500 C Dec 15, 2017 35.5 4.30 5.40
Z 171215C00036000 C Dec 15, 2017 36.0 3.60 4.80
Z 171215C00036500 C Dec 15, 2017 36.5 3.20 4.30
Z 171215C00037000 C Dec 15, 2017 37.0 2.90 3.70
Z 171215C00037500 C Dec 15, 2017 37.5 2.30 3.40
Z 171215C00038000 C Dec 15, 2017 38.0 2.15 2.70
Z 171215C00038500 C Dec 15, 2017 38.5 1.50 2.00
Z 171215C00039000 C Dec 15, 2017 39.0 1.05 1.65
Z 171215C00039500 C Dec 15, 2017 39.5 1.05 1.25
Z 171215C00040000 C Dec 15, 2017 40.0 0.70 0.85
Z 171215C00040500 C Dec 15, 2017 40.5 0.45 0.60
Z 171215C00041000 C Dec 15, 2017 41.0 0.25 0.40
Z 171215C00041500 C Dec 15, 2017 41.5 0.15 0.30
Z 171215C00042000 C Dec 15, 2017 42.0 0.05 0.20
Z 171215C00042500 C Dec 15, 2017 42.5 0.00 0.15
Z 171215C00043000 C Dec 15, 2017 43.0 0.00 0.10
Z 171215C00043500 C Dec 15, 2017 43.5 0.00 0.10
Z 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
Z 171215C00044500 C Dec 15, 2017 44.5 0.00 0.05
Z 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
Z 171215C00045500 C Dec 15, 2017 45.5 0.00 0.05
Z 171215C00046000 C Dec 15, 2017 46.0 0.00 0.05
Z 171215C00046500 C Dec 15, 2017 46.5 0.00 0.05
Z 171215C00047000 C Dec 15, 2017 47.0 0.00 0.05
Z 171215C00047500 C Dec 15, 2017 47.5 0.00 0.05
Z 171215C00048000 C Dec 15, 2017 48.0 0.00 0.05
Z 171215C00048500 C Dec 15, 2017 48.5 0.00 0.05
Z 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
Z 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
Z 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
Z 171215P00022500 P Dec 15, 2017 22.5 0.00 0.05
Z 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
Z 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
Z 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
Z 171215P00033000 P Dec 15, 2017 33.0 0.00 0.05
Z 171215P00033500 P Dec 15, 2017 33.5 0.00 0.05
Z 171215P00034000 P Dec 15, 2017 34.0 0.00 0.05
Z 171215P00034500 P Dec 15, 2017 34.5 0.00 0.05
Z 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
Z 171215P00035500 P Dec 15, 2017 35.5 0.00 0.05
Z 171215P00036000 P Dec 15, 2017 36.0 0.00 0.05
Z 171215P00036500 P Dec 15, 2017 36.5 0.00 0.05
Z 171215P00037000 P Dec 15, 2017 37.0 0.00 0.10
Z 171215P00037500 P Dec 15, 2017 37.5 0.00 0.10
Z 171215P00038000 P Dec 15, 2017 38.0 0.05 0.15
Z 171215P00038500 P Dec 15, 2017 38.5 0.10 0.20
Z 171215P00039000 P Dec 15, 2017 39.0 0.20 0.30
Z 171215P00039500 P Dec 15, 2017 39.5 0.30 0.45
Z 171215P00040000 P Dec 15, 2017 40.0 0.50 0.65
Z 171215P00040500 P Dec 15, 2017 40.5 0.75 0.90
Z 171215P00041000 P Dec 15, 2017 41.0 1.05 1.20
Z 171215P00041500 P Dec 15, 2017 41.5 1.35 1.60
Z 171215P00042000 P Dec 15, 2017 42.0 1.70 2.05
Z 171215P00042500 P Dec 15, 2017 42.5 2.10 2.55
Z 171215P00043000 P Dec 15, 2017 43.0 2.30 3.40
Z 171215P00043500 P Dec 15, 2017 43.5 2.35 4.40
Z 171215P00044000 P Dec 15, 2017 44.0 3.20 4.30
Z 171215P00044500 P Dec 15, 2017 44.5 3.90 4.90
Z 171215P00045000 P Dec 15, 2017 45.0 4.20 5.30
Z 171215P00045500 P Dec 15, 2017 45.5 4.70 6.70
Z 171215P00046000 P Dec 15, 2017 46.0 5.20 8.00
Z 171215P00046500 P Dec 15, 2017 46.5 5.70 7.10
Z 171215P00047000 P Dec 15, 2017 47.0 6.20 7.50
Z 171215P00047500 P Dec 15, 2017 47.5 6.70 8.30
Z 171215P00048000 P Dec 15, 2017 48.0 7.30 8.60
Z 171215P00048500 P Dec 15, 2017 48.5 7.20 9.20
Z 171215P00050000 P Dec 15, 2017 50.0 9.20 10.50
Z 171215P00055000 P Dec 15, 2017 55.0 14.20 15.50
Z 171215P00060000 P Dec 15, 2017 60.0 19.10 21.30
Z 171222C00022500 C Dec 22, 2017 22.5 16.10 18.80
Z 171222C00025000 C Dec 22, 2017 25.0 13.50 16.80
Z 171222C00030000 C Dec 22, 2017 30.0 8.60 11.90
Z 171222C00033000 C Dec 22, 2017 33.0 5.90 8.80
Z 171222C00033500 C Dec 22, 2017 33.5 5.10 8.60
Z 171222C00034000 C Dec 22, 2017 34.0 5.00 6.90
Z 171222C00034500 C Dec 22, 2017 34.5 4.20 7.50
Z 171222C00035000 C Dec 22, 2017 35.0 3.60 7.00
Z 171222C00035500 C Dec 22, 2017 35.5 4.20 5.40
Z 171222C00036000 C Dec 22, 2017 36.0 2.90 5.40
Z 171222C00036500 C Dec 22, 2017 36.5 2.85 4.50
Z 171222C00037000 C Dec 22, 2017 37.0 1.80 3.90
Z 171222C00037500 C Dec 22, 2017 37.5 2.50 3.10
Z 171222C00038000 C Dec 22, 2017 38.0 2.05 2.65
Z 171222C00038500 C Dec 22, 2017 38.5 1.70 2.25
Z 171222C00039000 C Dec 22, 2017 39.0 1.60 1.85
Z 171222C00039500 C Dec 22, 2017 39.5 1.25 1.50
Z 171222C00040000 C Dec 22, 2017 40.0 0.95 1.25
Z 171222C00040500 C Dec 22, 2017 40.5 0.70 0.90
Z 171222C00041000 C Dec 22, 2017 41.0 0.50 0.65
Z 171222C00041500 C Dec 22, 2017 41.5 0.35 0.50
Z 171222C00042000 C Dec 22, 2017 42.0 0.20 0.35
Z 171222C00042500 C Dec 22, 2017 42.5 0.15 0.30
Z 171222C00043000 C Dec 22, 2017 43.0 0.05 0.20
Z 171222C00043500 C Dec 22, 2017 43.5 0.00 0.15
Z 171222C00044000 C Dec 22, 2017 44.0 0.00 0.10
Z 171222C00044500 C Dec 22, 2017 44.5 0.00 0.10
Z 171222C00045000 C Dec 22, 2017 45.0 0.00 0.05
Z 171222C00045500 C Dec 22, 2017 45.5 0.00 0.05
Z 171222C00046000 C Dec 22, 2017 46.0 0.00 0.05
Z 171222C00046500 C Dec 22, 2017 46.5 0.00 0.05
Z 171222C00047000 C Dec 22, 2017 47.0 0.00 0.05
Z 171222C00048000 C Dec 22, 2017 48.0 0.00 0.05
Z 171222C00050000 C Dec 22, 2017 50.0 0.00 0.05
Z 171222C00055000 C Dec 22, 2017 55.0 0.00 0.05
Z 171222C00060000 C Dec 22, 2017 60.0 0.00 0.05
Z 171222P00022500 P Dec 22, 2017 22.5 0.00 0.05
Z 171222P00025000 P Dec 22, 2017 25.0 0.00 0.05
Z 171222P00030000 P Dec 22, 2017 30.0 0.00 0.05
Z 171222P00033000 P Dec 22, 2017 33.0 0.00 0.10
Z 171222P00033500 P Dec 22, 2017 33.5 0.00 0.05
Z 171222P00034000 P Dec 22, 2017 34.0 0.00 0.05
Z 171222P00034500 P Dec 22, 2017 34.5 0.00 0.10
Z 171222P00035000 P Dec 22, 2017 35.0 0.00 0.10
Z 171222P00035500 P Dec 22, 2017 35.5 0.00 0.10
Z 171222P00036000 P Dec 22, 2017 36.0 0.00 0.10
Z 171222P00036500 P Dec 22, 2017 36.5 0.00 0.15
Z 171222P00037000 P Dec 22, 2017 37.0 0.00 0.20
Z 171222P00037500 P Dec 22, 2017 37.5 0.00 0.25
Z 171222P00038000 P Dec 22, 2017 38.0 0.15 0.35
Z 171222P00038500 P Dec 22, 2017 38.5 0.25 0.45
Z 171222P00039000 P Dec 22, 2017 39.0 0.40 0.55
Z 171222P00039500 P Dec 22, 2017 39.5 0.55 0.70
Z 171222P00040000 P Dec 22, 2017 40.0 0.75 0.95
Z 171222P00040500 P Dec 22, 2017 40.5 1.00 1.15
Z 171222P00041000 P Dec 22, 2017 41.0 1.25 1.55
Z 171222P00041500 P Dec 22, 2017 41.5 1.60 1.85
Z 171222P00042000 P Dec 22, 2017 42.0 1.90 2.20
Z 171222P00042500 P Dec 22, 2017 42.5 2.25 2.65
Z 171222P00043000 P Dec 22, 2017 43.0 2.70 3.20
Z 171222P00043500 P Dec 22, 2017 43.5 1.55 5.00
Z 171222P00044000 P Dec 22, 2017 44.0 3.20 4.40
Z 171222P00044500 P Dec 22, 2017 44.5 2.20 5.70
Z 171222P00045000 P Dec 22, 2017 45.0 3.50 5.50
Z 171222P00045500 P Dec 22, 2017 45.5 3.90 6.50
Z 171222P00046000 P Dec 22, 2017 46.0 3.70 6.90
Z 171222P00046500 P Dec 22, 2017 46.5 4.50 7.40
Z 171222P00047000 P Dec 22, 2017 47.0 4.90 8.40
Z 171222P00048000 P Dec 22, 2017 48.0 6.90 9.10
Z 171222P00050000 P Dec 22, 2017 50.0 8.20 11.10
Z 171222P00055000 P Dec 22, 2017 55.0 13.80 16.50
Z 171222P00060000 P Dec 22, 2017 60.0 18.60 20.60
Z 171229C00034000 C Dec 29, 2017 34.0 4.80 8.10
Z 171229C00034500 C Dec 29, 2017 34.5 3.90 8.20
Z 171229C00035000 C Dec 29, 2017 35.0 4.20 6.80
Z 171229C00035500 C Dec 29, 2017 35.5 2.90 6.50
Z 171229C00036000 C Dec 29, 2017 36.0 3.60 6.10
Z 171229C00036500 C Dec 29, 2017 36.5 2.35 5.30
Z 171229C00037000 C Dec 29, 2017 37.0 3.10 3.70
Z 171229C00037500 C Dec 29, 2017 37.5 2.55 3.30
Z 171229C00038000 C Dec 29, 2017 38.0 2.40 2.80
Z 171229C00038500 C Dec 29, 2017 38.5 2.10 2.35
Z 171229C00039000 C Dec 29, 2017 39.0 1.75 2.05
Z 171229C00039500 C Dec 29, 2017 39.5 1.40 1.70
Z 171229C00040000 C Dec 29, 2017 40.0 1.10 1.35
Z 171229C00040500 C Dec 29, 2017 40.5 0.85 1.05
Z 171229C00041000 C Dec 29, 2017 41.0 0.65 0.85
Z 171229C00041500 C Dec 29, 2017 41.5 0.45 0.65
Z 171229C00042000 C Dec 29, 2017 42.0 0.35 0.50
Z 171229C00042500 C Dec 29, 2017 42.5 0.25 0.40
Z 171229C00043000 C Dec 29, 2017 43.0 0.15 0.30
Z 171229C00043500 C Dec 29, 2017 43.5 0.10 0.25
Z 171229C00044000 C Dec 29, 2017 44.0 0.05 0.15
Z 171229C00044500 C Dec 29, 2017 44.5 0.00 0.10
Z 171229C00045000 C Dec 29, 2017 45.0 0.00 0.10
Z 171229C00045500 C Dec 29, 2017 45.5 0.00 0.10
Z 171229C00046000 C Dec 29, 2017 46.0 0.00 0.05
Z 171229C00046500 C Dec 29, 2017 46.5 0.00 0.05
Z 171229C00047000 C Dec 29, 2017 47.0 0.00 0.05
Z 171229C00047500 C Dec 29, 2017 47.5 0.00 0.05
Z 171229C00048000 C Dec 29, 2017 48.0 0.00 0.05
Z 171229P00034000 P Dec 29, 2017 34.0 0.00 0.10
Z 171229P00034500 P Dec 29, 2017 34.5 0.00 0.10
Z 171229P00035000 P Dec 29, 2017 35.0 0.00 0.10
Z 171229P00035500 P Dec 29, 2017 35.5 0.00 0.10
Z 171229P00036000 P Dec 29, 2017 36.0 0.00 0.15
Z 171229P00036500 P Dec 29, 2017 36.5 0.00 0.20
Z 171229P00037000 P Dec 29, 2017 37.0 0.00 0.25
Z 171229P00037500 P Dec 29, 2017 37.5 0.15 0.30
Z 171229P00038000 P Dec 29, 2017 38.0 0.25 0.40
Z 171229P00038500 P Dec 29, 2017 38.5 0.40 0.65
Z 171229P00039000 P Dec 29, 2017 39.0 0.55 0.75
Z 171229P00039500 P Dec 29, 2017 39.5 0.70 0.85
Z 171229P00040000 P Dec 29, 2017 40.0 0.90 1.05
Z 171229P00040500 P Dec 29, 2017 40.5 1.15 1.30
Z 171229P00041000 P Dec 29, 2017 41.0 1.40 1.60
Z 171229P00041500 P Dec 29, 2017 41.5 1.75 2.10
Z 171229P00042000 P Dec 29, 2017 42.0 2.10 2.65
Z 171229P00042500 P Dec 29, 2017 42.5 2.40 2.90
Z 171229P00043000 P Dec 29, 2017 43.0 2.70 3.40
Z 171229P00043500 P Dec 29, 2017 43.5 3.10 3.80
Z 171229P00044000 P Dec 29, 2017 44.0 2.10 5.50
Z 171229P00044500 P Dec 29, 2017 44.5 2.00 5.90
Z 171229P00045000 P Dec 29, 2017 45.0 4.00 5.80
Z 171229P00045500 P Dec 29, 2017 45.5 3.00 7.50
Z 171229P00046000 P Dec 29, 2017 46.0 4.00 6.80
Z 171229P00046500 P Dec 29, 2017 46.5 4.00 8.50
Z 171229P00047000 P Dec 29, 2017 47.0 5.20 8.00
Z 171229P00047500 P Dec 29, 2017 47.5 5.00 9.50
Z 171229P00048000 P Dec 29, 2017 48.0 6.10 9.30
Z 180105C00034000 C Jan 05, 2018 34.0 5.70 7.00
Z 180105C00034500 C Jan 05, 2018 34.5 3.70 8.10
Z 180105C00035000 C Jan 05, 2018 35.0 4.10 6.70
Z 180105C00035500 C Jan 05, 2018 35.5 4.30 5.80
Z 180105C00036000 C Jan 05, 2018 36.0 4.10 5.00
Z 180105C00036500 C Jan 05, 2018 36.5 3.60 4.20
Z 180105C00037000 C Jan 05, 2018 37.0 3.20 3.80
Z 180105C00037500 C Jan 05, 2018 37.5 2.90 3.30
Z 180105C00038000 C Jan 05, 2018 38.0 2.45 2.85
Z 180105C00038500 C Jan 05, 2018 38.5 2.25 2.50
Z 180105C00039000 C Jan 05, 2018 39.0 1.90 2.15
Z 180105C00039500 C Jan 05, 2018 39.5 1.60 1.80
Z 180105C00040000 C Jan 05, 2018 40.0 1.30 1.50
Z 180105C00040500 C Jan 05, 2018 40.5 1.05 1.25
Z 180105C00041000 C Jan 05, 2018 41.0 0.85 1.00
Z 180105C00041500 C Jan 05, 2018 41.5 0.65 0.80
Z 180105C00042000 C Jan 05, 2018 42.0 0.50 0.65
Z 180105C00042500 C Jan 05, 2018 42.5 0.35 0.50
Z 180105C00043000 C Jan 05, 2018 43.0 0.25 0.45
Z 180105C00043500 C Jan 05, 2018 43.5 0.20 0.30
Z 180105C00044000 C Jan 05, 2018 44.0 0.15 0.25
Z 180105C00044500 C Jan 05, 2018 44.5 0.10 0.20
Z 180105C00045000 C Jan 05, 2018 45.0 0.00 0.15
Z 180105C00045500 C Jan 05, 2018 45.5 0.00 0.10
Z 180105C00046000 C Jan 05, 2018 46.0 0.00 0.10
Z 180105C00046500 C Jan 05, 2018 46.5 0.00 0.10
Z 180105C00047000 C Jan 05, 2018 47.0 0.00 0.05
Z 180105C00047500 C Jan 05, 2018 47.5 0.00 0.05
Z 180105C00048000 C Jan 05, 2018 48.0 0.00 0.05
Z 180105P00034000 P Jan 05, 2018 34.0 0.00 0.10
Z 180105P00034500 P Jan 05, 2018 34.5 0.00 0.10
Z 180105P00035000 P Jan 05, 2018 35.0 0.00 0.15
Z 180105P00035500 P Jan 05, 2018 35.5 0.00 0.15
Z 180105P00036000 P Jan 05, 2018 36.0 0.00 0.20
Z 180105P00036500 P Jan 05, 2018 36.5 0.05 0.25
Z 180105P00037000 P Jan 05, 2018 37.0 0.20 0.35
Z 180105P00037500 P Jan 05, 2018 37.5 0.30 0.45
Z 180105P00038000 P Jan 05, 2018 38.0 0.40 0.55
Z 180105P00038500 P Jan 05, 2018 38.5 0.55 0.70
Z 180105P00039000 P Jan 05, 2018 39.0 0.70 0.95
Z 180105P00039500 P Jan 05, 2018 39.5 0.85 1.00
Z 180105P00040000 P Jan 05, 2018 40.0 1.10 1.20
Z 180105P00040500 P Jan 05, 2018 40.5 1.30 1.55
Z 180105P00041000 P Jan 05, 2018 41.0 1.60 1.75
Z 180105P00041500 P Jan 05, 2018 41.5 1.90 2.15
Z 180105P00042000 P Jan 05, 2018 42.0 2.25 2.45
Z 180105P00042500 P Jan 05, 2018 42.5 2.55 2.80
Z 180105P00043000 P Jan 05, 2018 43.0 2.90 3.30
Z 180105P00043500 P Jan 05, 2018 43.5 3.30 3.70
Z 180105P00044000 P Jan 05, 2018 44.0 3.70 4.20
Z 180105P00044500 P Jan 05, 2018 44.5 3.80 6.00
Z 180105P00045000 P Jan 05, 2018 45.0 4.20 5.90
Z 180105P00045500 P Jan 05, 2018 45.5 2.90 6.80
Z 180105P00046000 P Jan 05, 2018 46.0 3.50 6.40
Z 180105P00046500 P Jan 05, 2018 46.5 4.00 8.40
Z 180105P00047000 P Jan 05, 2018 47.0 6.10 8.30
Z 180105P00047500 P Jan 05, 2018 47.5 4.90 9.30
Z 180105P00048000 P Jan 05, 2018 48.0 7.20 8.50
Z 180112C00034500 C Jan 12, 2018 34.5 4.00 6.70
Z 180112C00035000 C Jan 12, 2018 35.0 3.20 7.10
Z 180112C00035500 C Jan 12, 2018 35.5 3.20 6.70
Z 180112C00036000 C Jan 12, 2018 36.0 4.20 4.70
Z 180112C00036500 C Jan 12, 2018 36.5 3.70 4.20
Z 180112C00037000 C Jan 12, 2018 37.0 3.30 3.80
Z 180112C00037500 C Jan 12, 2018 37.5 2.95 3.40
Z 180112C00038000 C Jan 12, 2018 38.0 2.50 2.95
Z 180112C00038500 C Jan 12, 2018 38.5 2.35 2.65
Z 180112C00039000 C Jan 12, 2018 39.0 2.10 2.35
Z 180112C00039500 C Jan 12, 2018 39.5 1.80 2.00
Z 180112C00040000 C Jan 12, 2018 40.0 1.50 1.65
Z 180112C00040500 C Jan 12, 2018 40.5 1.25 1.40
Z 180112C00041000 C Jan 12, 2018 41.0 1.05 1.20
Z 180112C00041500 C Jan 12, 2018 41.5 0.85 1.00
Z 180112C00042000 C Jan 12, 2018 42.0 0.70 0.80
Z 180112C00042500 C Jan 12, 2018 42.5 0.55 0.65
Z 180112C00043000 C Jan 12, 2018 43.0 0.40 0.55
Z 180112C00043500 C Jan 12, 2018 43.5 0.30 0.45
Z 180112C00044000 C Jan 12, 2018 44.0 0.25 0.40
Z 180112C00044500 C Jan 12, 2018 44.5 0.20 0.30
Z 180112C00045000 C Jan 12, 2018 45.0 0.15 0.25
Z 180112C00045500 C Jan 12, 2018 45.5 0.10 0.20
Z 180112C00046000 C Jan 12, 2018 46.0 0.00 0.15
Z 180112C00046500 C Jan 12, 2018 46.5 0.00 0.10
Z 180112C00047000 C Jan 12, 2018 47.0 0.00 0.10
Z 180112C00047500 C Jan 12, 2018 47.5 0.00 0.10
Z 180112C00048000 C Jan 12, 2018 48.0 0.00 0.10
Z 180112C00048500 C Jan 12, 2018 48.5 0.00 0.05
Z 180112P00034500 P Jan 12, 2018 34.5 0.00 0.15
Z 180112P00035000 P Jan 12, 2018 35.0 0.00 0.20
Z 180112P00035500 P Jan 12, 2018 35.5 0.10 0.25
Z 180112P00036000 P Jan 12, 2018 36.0 0.20 0.30
Z 180112P00036500 P Jan 12, 2018 36.5 0.25 0.50
Z 180112P00037000 P Jan 12, 2018 37.0 0.35 0.45
Z 180112P00037500 P Jan 12, 2018 37.5 0.40 0.55
Z 180112P00038000 P Jan 12, 2018 38.0 0.55 0.65
Z 180112P00038500 P Jan 12, 2018 38.5 0.70 0.80
Z 180112P00039000 P Jan 12, 2018 39.0 0.85 1.00
Z 180112P00039500 P Jan 12, 2018 39.5 1.05 1.20
Z 180112P00040000 P Jan 12, 2018 40.0 1.25 1.40
Z 180112P00040500 P Jan 12, 2018 40.5 1.50 1.65
Z 180112P00041000 P Jan 12, 2018 41.0 1.80 1.95
Z 180112P00041500 P Jan 12, 2018 41.5 2.10 2.25
Z 180112P00042000 P Jan 12, 2018 42.0 2.40 2.65
Z 180112P00042500 P Jan 12, 2018 42.5 2.75 3.00
Z 180112P00043000 P Jan 12, 2018 43.0 3.10 3.40
Z 180112P00043500 P Jan 12, 2018 43.5 3.40 4.00
Z 180112P00044000 P Jan 12, 2018 44.0 3.80 4.30
Z 180112P00044500 P Jan 12, 2018 44.5 4.20 4.70
Z 180112P00045000 P Jan 12, 2018 45.0 4.60 6.40
Z 180112P00045500 P Jan 12, 2018 45.5 3.10 6.70
Z 180112P00046000 P Jan 12, 2018 46.0 4.60 7.00
Z 180112P00046500 P Jan 12, 2018 46.5 4.10 8.40
Z 180112P00047000 P Jan 12, 2018 47.0 5.50 8.30
Z 180112P00047500 P Jan 12, 2018 47.5 4.90 9.30
Z 180112P00048000 P Jan 12, 2018 48.0 6.40 8.90
Z 180112P00048500 P Jan 12, 2018 48.5 6.90 9.10
Z 180119C00002500 C Jan 19, 2018 2.5 36.10 39.90
Z 180119C00005000 C Jan 19, 2018 5.0 33.20 37.40
Z 180119C00007500 C Jan 19, 2018 7.5 30.30 35.00
Z 180119C00010000 C Jan 19, 2018 10.0 28.90 31.30
Z 180119C00012500 C Jan 19, 2018 12.5 26.50 29.00
Z 180119C00015000 C Jan 19, 2018 15.0 24.20 26.30
Z 180119C00017500 C Jan 19, 2018 17.5 20.60 23.50
Z 180119C00020000 C Jan 19, 2018 20.0 19.50 20.90
Z 180119C00022500 C Jan 19, 2018 22.5 16.90 18.50
Z 180119C00025000 C Jan 19, 2018 25.0 14.40 16.00
Z 180119C00030000 C Jan 19, 2018 30.0 9.60 11.00
Z 180119C00035000 C Jan 19, 2018 35.0 5.10 6.20
Z 180119C00040000 C Jan 19, 2018 40.0 1.65 1.80
Z 180119C00045000 C Jan 19, 2018 45.0 0.25 0.35
Z 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
Z 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
Z 180119C00060000 C Jan 19, 2018 60.0 0.00 0.05
Z 180119C00065000 C Jan 19, 2018 65.0 0.00 0.05
Z 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
Z 180119P00002500 P Jan 19, 2018 2.5 0.00 0.05
Z 180119P00005000 P Jan 19, 2018 5.0 0.00 0.05
Z 180119P00007500 P Jan 19, 2018 7.5 0.00 0.05
Z 180119P00010000 P Jan 19, 2018 10.0 0.00 0.05
Z 180119P00012500 P Jan 19, 2018 12.5 0.00 0.05
Z 180119P00015000 P Jan 19, 2018 15.0 0.00 0.05
Z 180119P00017500 P Jan 19, 2018 17.5 0.00 0.05
Z 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
Z 180119P00022500 P Jan 19, 2018 22.5 0.00 0.05
Z 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
Z 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
Z 180119P00035000 P Jan 19, 2018 35.0 0.00 0.30
Z 180119P00040000 P Jan 19, 2018 40.0 1.40 1.55
Z 180119P00045000 P Jan 19, 2018 45.0 4.60 5.20
Z 180119P00050000 P Jan 19, 2018 50.0 9.10 11.10
Z 180119P00055000 P Jan 19, 2018 55.0 13.70 16.10
Z 180119P00060000 P Jan 19, 2018 60.0 18.60 21.10
Z 180119P00065000 P Jan 19, 2018 65.0 23.10 26.30
Z 180119P00070000 P Jan 19, 2018 70.0 28.90 30.90
Z 180126C00034000 C Jan 26, 2018 34.0 5.90 7.20
Z 180126C00034500 C Jan 26, 2018 34.5 3.80 8.10
Z 180126C00035000 C Jan 26, 2018 35.0 5.10 5.80
Z 180126C00035500 C Jan 26, 2018 35.5 3.80 5.30
Z 180126C00036000 C Jan 26, 2018 36.0 4.20 5.00
Z 180126C00036500 C Jan 26, 2018 36.5 2.80 4.60
Z 180126C00037000 C Jan 26, 2018 37.0 3.00 4.10
Z 180126C00037500 C Jan 26, 2018 37.5 2.75 3.80
Z 180126C00038000 C Jan 26, 2018 38.0 3.00 3.40
Z 180126C00038500 C Jan 26, 2018 38.5 2.70 3.00
Z 180126C00039000 C Jan 26, 2018 39.0 2.35 2.65
Z 180126C00039500 C Jan 26, 2018 39.5 2.05 2.35
Z 180126C00040000 C Jan 26, 2018 40.0 1.75 2.05
Z 180126C00040500 C Jan 26, 2018 40.5 1.55 1.85
Z 180126C00041000 C Jan 26, 2018 41.0 1.30 1.60
Z 180126C00041500 C Jan 26, 2018 41.5 1.10 1.30
Z 180126C00042000 C Jan 26, 2018 42.0 0.95 1.15
Z 180126C00042500 C Jan 26, 2018 42.5 0.80 0.95
Z 180126C00043000 C Jan 26, 2018 43.0 0.65 0.80
Z 180126C00043500 C Jan 26, 2018 43.5 0.45 0.70
Z 180126C00044000 C Jan 26, 2018 44.0 0.45 0.60
Z 180126C00044500 C Jan 26, 2018 44.5 0.35 0.50
Z 180126C00045000 C Jan 26, 2018 45.0 0.20 0.45
Z 180126C00045500 C Jan 26, 2018 45.5 0.20 0.35
Z 180126C00046000 C Jan 26, 2018 46.0 0.10 0.30
Z 180126C00046500 C Jan 26, 2018 46.5 0.10 0.25
Z 180126C00047000 C Jan 26, 2018 47.0 0.10 0.20
Z 180126C00047500 C Jan 26, 2018 47.5 0.00 0.15
Z 180126C00048000 C Jan 26, 2018 48.0 0.00 0.15
Z 180126P00034000 P Jan 26, 2018 34.0 0.00 0.25
Z 180126P00034500 P Jan 26, 2018 34.5 0.15 0.30
Z 180126P00035000 P Jan 26, 2018 35.0 0.25 0.35
Z 180126P00035500 P Jan 26, 2018 35.5 0.30 0.50
Z 180126P00036000 P Jan 26, 2018 36.0 0.35 0.55
Z 180126P00036500 P Jan 26, 2018 36.5 0.40 0.70
Z 180126P00037000 P Jan 26, 2018 37.0 0.55 0.70
Z 180126P00037500 P Jan 26, 2018 37.5 0.65 0.85
Z 180126P00038000 P Jan 26, 2018 38.0 0.80 0.95
Z 180126P00038500 P Jan 26, 2018 38.5 0.95 1.25
Z 180126P00039000 P Jan 26, 2018 39.0 1.10 1.30
Z 180126P00039500 P Jan 26, 2018 39.5 1.30 1.60
Z 180126P00040000 P Jan 26, 2018 40.0 1.45 1.75
Z 180126P00040500 P Jan 26, 2018 40.5 1.75 2.05
Z 180126P00041000 P Jan 26, 2018 41.0 2.00 2.30
Z 180126P00041500 P Jan 26, 2018 41.5 2.30 2.75
Z 180126P00042000 P Jan 26, 2018 42.0 2.60 2.95
Z 180126P00042500 P Jan 26, 2018 42.5 2.95 3.50
Z 180126P00043000 P Jan 26, 2018 43.0 3.30 3.60
Z 180126P00043500 P Jan 26, 2018 43.5 3.70 4.00
Z 180126P00044000 P Jan 26, 2018 44.0 4.00 5.00
Z 180126P00044500 P Jan 26, 2018 44.5 3.80 5.60
Z 180126P00045000 P Jan 26, 2018 45.0 4.80 6.40
Z 180126P00045500 P Jan 26, 2018 45.5 4.90 6.30
Z 180126P00046000 P Jan 26, 2018 46.0 5.70 6.80
Z 180126P00046500 P Jan 26, 2018 46.5 4.10 8.10
Z 180126P00047000 P Jan 26, 2018 47.0 5.10 8.10
Z 180126P00047500 P Jan 26, 2018 47.5 5.00 9.30
Z 180126P00048000 P Jan 26, 2018 48.0 7.00 8.50
Z 180216C00020000 C Feb 16, 2018 20.0 19.50 21.20
Z 180216C00022500 C Feb 16, 2018 22.5 16.00 20.20
Z 180216C00025000 C Feb 16, 2018 25.0 14.20 16.30
Z 180216C00030000 C Feb 16, 2018 30.0 8.70 11.50
Z 180216C00035000 C Feb 16, 2018 35.0 5.80 6.30
Z 180216C00040000 C Feb 16, 2018 40.0 2.60 2.85
Z 180216C00045000 C Feb 16, 2018 45.0 0.80 1.05
Z 180216C00050000 C Feb 16, 2018 50.0 0.20 0.45
Z 180216C00055000 C Feb 16, 2018 55.0 0.00 0.15
Z 180216C00060000 C Feb 16, 2018 60.0 0.00 0.10
Z 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
Z 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
Z 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
Z 180216P00022500 P Feb 16, 2018 22.5 0.00 0.10
Z 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
Z 180216P00030000 P Feb 16, 2018 30.0 0.00 0.20
Z 180216P00035000 P Feb 16, 2018 35.0 0.60 0.80
Z 180216P00040000 P Feb 16, 2018 40.0 2.30 2.50
Z 180216P00045000 P Feb 16, 2018 45.0 5.40 5.90
Z 180216P00050000 P Feb 16, 2018 50.0 9.20 10.80
Z 180216P00055000 P Feb 16, 2018 55.0 13.00 16.20
Z 180216P00060000 P Feb 16, 2018 60.0 19.00 21.00
Z 180216P00065000 P Feb 16, 2018 65.0 23.50 26.20
Z 180216P00070000 P Feb 16, 2018 70.0 29.20 31.20
Z 180518C00020000 C May 18, 2018 20.0 18.60 21.90
Z 180518C00022500 C May 18, 2018 22.5 15.70 20.20
Z 180518C00025000 C May 18, 2018 25.0 13.30 17.80
Z 180518C00030000 C May 18, 2018 30.0 10.20 11.70
Z 180518C00035000 C May 18, 2018 35.0 7.00 7.40
Z 180518C00040000 C May 18, 2018 40.0 4.00 4.40
Z 180518C00045000 C May 18, 2018 45.0 2.15 2.40
Z 180518C00050000 C May 18, 2018 50.0 0.90 1.20
Z 180518C00055000 C May 18, 2018 55.0 0.30 0.60
Z 180518C00060000 C May 18, 2018 60.0 0.00 0.30
Z 180518P00020000 P May 18, 2018 20.0 0.00 0.10
Z 180518P00022500 P May 18, 2018 22.5 0.00 0.20
Z 180518P00025000 P May 18, 2018 25.0 0.00 0.30
Z 180518P00030000 P May 18, 2018 30.0 0.55 0.75
Z 180518P00035000 P May 18, 2018 35.0 1.65 1.85
Z 180518P00040000 P May 18, 2018 40.0 3.50 3.90
Z 180518P00045000 P May 18, 2018 45.0 6.50 6.90
Z 180518P00050000 P May 18, 2018 50.0 10.10 11.40
Z 180518P00055000 P May 18, 2018 55.0 14.50 15.50
Z 180518P00060000 P May 18, 2018 60.0 17.90 21.40
Z 190118C00017500 C Jan 18, 2019 17.5 21.70 25.40
Z 190118C00020000 C Jan 18, 2019 20.0 19.00 23.20
Z 190118C00022500 C Jan 18, 2019 22.5 18.00 20.80
Z 190118C00025000 C Jan 18, 2019 25.0 15.80 18.60
Z 190118C00030000 C Jan 18, 2019 30.0 12.50 13.40
Z 190118C00035000 C Jan 18, 2019 35.0 9.20 10.00
Z 190118C00040000 C Jan 18, 2019 40.0 6.80 7.20
Z 190118C00045000 C Jan 18, 2019 45.0 4.50 5.10
Z 190118C00050000 C Jan 18, 2019 50.0 3.20 3.60
Z 190118C00055000 C Jan 18, 2019 55.0 2.05 2.45
Z 190118C00060000 C Jan 18, 2019 60.0 1.40 1.75
Z 190118C00065000 C Jan 18, 2019 65.0 0.90 1.20
Z 190118C00070000 C Jan 18, 2019 70.0 0.70 0.80
Z 190118P00017500 P Jan 18, 2019 17.5 0.00 0.30
Z 190118P00020000 P Jan 18, 2019 20.0 0.25 0.45
Z 190118P00022500 P Jan 18, 2019 22.5 0.50 0.70
Z 190118P00025000 P Jan 18, 2019 25.0 0.80 1.05
Z 190118P00030000 P Jan 18, 2019 30.0 1.85 2.10
Z 190118P00035000 P Jan 18, 2019 35.0 3.50 3.90
Z 190118P00040000 P Jan 18, 2019 40.0 5.70 6.00
Z 190118P00045000 P Jan 18, 2019 45.0 8.60 9.20
Z 190118P00050000 P Jan 18, 2019 50.0 12.00 12.50
Z 190118P00055000 P Jan 18, 2019 55.0 16.00 16.70
Z 190118P00060000 P Jan 18, 2019 60.0 19.90 21.00
Z 190118P00065000 P Jan 18, 2019 65.0 24.70 25.50
Z 190118P00070000 P Jan 18, 2019 70.0 28.90 30.70
Z 200117C00022500 C Jan 17, 2020 22.5 18.70 22.60
Z 200117C00025000 C Jan 17, 2020 25.0 17.40 19.50
Z 200117C00030000 C Jan 17, 2020 30.0 14.60 16.10
Z 200117C00035000 C Jan 17, 2020 35.0 11.00 13.00
Z 200117C00040000 C Jan 17, 2020 40.0 8.80 10.50
Z 200117C00045000 C Jan 17, 2020 45.0 7.10 8.20
Z 200117C00050000 C Jan 17, 2020 50.0 5.50 6.80
Z 200117C00055000 C Jan 17, 2020 55.0 4.20 5.50
Z 200117C00060000 C Jan 17, 2020 60.0 3.30 4.30
Z 200117P00022500 P Jan 17, 2020 22.5 1.10 1.75
Z 200117P00025000 P Jan 17, 2020 25.0 1.55 2.55
Z 200117P00030000 P Jan 17, 2020 30.0 3.00 3.90
Z 200117P00035000 P Jan 17, 2020 35.0 4.90 5.60
Z 200117P00040000 P Jan 17, 2020 40.0 7.30 8.00
Z 200117P00045000 P Jan 17, 2020 45.0 10.10 10.90
Z 200117P00050000 P Jan 17, 2020 50.0 13.50 14.80
Z 200117P00055000 P Jan 17, 2020 55.0 17.20 18.00
Z 200117P00060000 P Jan 17, 2020 60.0 21.20 22.10
OPRA data is delayed 15 minutes.