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 (2017-08-11)Premium Content

Zillow Group Inc (Z)
As of Oct 19 2017 3:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 171020C00020000 C 10/20/17 20.0 20.80 21.50
Z 171020C00022500 C 10/20/17 22.5 18.40 19.30
Z 171020C00025000 C 10/20/17 25.0 15.90 16.40
Z 171020C00030000 C 10/20/17 30.0 10.90 11.30
Z 171020C00031500 C 10/20/17 31.5 9.40 10.40
Z 171020C00032000 C 10/20/17 32.0 8.90 9.50
Z 171020C00032500 C 10/20/17 32.5 8.40 8.80
Z 171020C00033500 C 10/20/17 33.5 7.40 8.80
Z 171020C00034000 C 10/20/17 34.0 6.90 7.30
Z 171020C00035000 C 10/20/17 35.0 5.90 6.30
Z 171020C00035500 C 10/20/17 35.5 5.40 5.80
Z 171020C00036000 C 10/20/17 36.0 4.90 5.30
Z 171020C00036500 C 10/20/17 36.5 4.40 4.70
Z 171020C00037000 C 10/20/17 37.0 3.90 4.20
Z 171020C00037500 C 10/20/17 37.5 3.40 4.20
Z 171020C00038000 C 10/20/17 38.0 2.95 3.20
Z 171020C00038500 C 10/20/17 38.5 2.50 2.70
Z 171020C00039000 C 10/20/17 39.0 2.00 2.25
Z 171020C00039500 C 10/20/17 39.5 1.50 1.75
Z 171020C00040000 C 10/20/17 40.0 1.05 1.25
Z 171020C00040500 C 10/20/17 40.5 0.60 0.80
Z 171020C00041000 C 10/20/17 41.0 0.30 0.45
Z 171020C00041500 C 10/20/17 41.5 0.10 0.25
Z 171020C00042000 C 10/20/17 42.0 0.00 0.25
Z 171020C00042500 C 10/20/17 42.5 0.00 0.10
Z 171020C00043000 C 10/20/17 43.0 0.00 0.10
Z 171020C00043500 C 10/20/17 43.5 0.00 0.05
Z 171020C00044000 C 10/20/17 44.0 0.00 0.10
Z 171020C00044500 C 10/20/17 44.5 0.00 0.10
Z 171020C00045000 C 10/20/17 45.0 0.00 0.10
Z 171020C00045500 C 10/20/17 45.5 0.00 0.10
Z 171020C00046000 C 10/20/17 46.0 0.00 0.10
Z 171020C00046500 C 10/20/17 46.5 0.00 0.10
Z 171020C00047000 C 10/20/17 47.0 0.00 0.10
Z 171020C00047500 C 10/20/17 47.5 0.00 0.10
Z 171020C00048000 C 10/20/17 48.0 0.00 0.10
Z 171020C00048500 C 10/20/17 48.5 0.00 0.10
Z 171020C00049000 C 10/20/17 49.0 0.00 0.10
Z 171020C00050000 C 10/20/17 50.0 0.00 0.10
Z 171020C00051000 C 10/20/17 51.0 0.00 0.10
Z 171020C00052000 C 10/20/17 52.0 0.00 0.10
Z 171020C00055000 C 10/20/17 55.0 0.00 0.10
Z 171020C00060000 C 10/20/17 60.0 0.00 0.10
Z 171020P00020000 P 10/20/17 20.0 0.00 0.10
Z 171020P00022500 P 10/20/17 22.5 0.00 0.10
Z 171020P00025000 P 10/20/17 25.0 0.00 0.10
Z 171020P00030000 P 10/20/17 30.0 0.00 0.10
Z 171020P00031500 P 10/20/17 31.5 0.00 0.10
Z 171020P00032000 P 10/20/17 32.0 0.00 0.10
Z 171020P00032500 P 10/20/17 32.5 0.00 0.10
Z 171020P00033500 P 10/20/17 33.5 0.00 0.10
Z 171020P00034000 P 10/20/17 34.0 0.00 0.10
Z 171020P00035000 P 10/20/17 35.0 0.00 0.05
Z 171020P00035500 P 10/20/17 35.5 0.00 0.10
Z 171020P00036000 P 10/20/17 36.0 0.00 0.10
Z 171020P00036500 P 10/20/17 36.5 0.00 0.10
Z 171020P00037000 P 10/20/17 37.0 0.00 0.10
Z 171020P00037500 P 10/20/17 37.5 0.00 0.10
Z 171020P00038000 P 10/20/17 38.0 0.00 0.10
Z 171020P00038500 P 10/20/17 38.5 0.00 0.15
Z 171020P00039000 P 10/20/17 39.0 0.00 0.15
Z 171020P00039500 P 10/20/17 39.5 0.00 0.20
Z 171020P00040000 P 10/20/17 40.0 0.05 0.15
Z 171020P00040500 P 10/20/17 40.5 0.05 0.20
Z 171020P00041000 P 10/20/17 41.0 0.20 0.40
Z 171020P00041500 P 10/20/17 41.5 0.45 0.65
Z 171020P00042000 P 10/20/17 42.0 0.85 1.05
Z 171020P00042500 P 10/20/17 42.5 1.30 1.55
Z 171020P00043000 P 10/20/17 43.0 1.80 2.05
Z 171020P00043500 P 10/20/17 43.5 2.25 2.55
Z 171020P00044000 P 10/20/17 44.0 2.80 3.10
Z 171020P00044500 P 10/20/17 44.5 3.30 3.60
Z 171020P00045000 P 10/20/17 45.0 3.80 4.10
Z 171020P00045500 P 10/20/17 45.5 4.30 4.60
Z 171020P00046000 P 10/20/17 46.0 4.80 5.10
Z 171020P00046500 P 10/20/17 46.5 5.30 5.60
Z 171020P00047000 P 10/20/17 47.0 5.80 6.10
Z 171020P00047500 P 10/20/17 47.5 6.30 6.60
Z 171020P00048000 P 10/20/17 48.0 6.80 7.70
Z 171020P00048500 P 10/20/17 48.5 7.30 7.60
Z 171020P00049000 P 10/20/17 49.0 7.80 8.10
Z 171020P00050000 P 10/20/17 50.0 8.80 9.10
Z 171020P00051000 P 10/20/17 51.0 9.80 10.10
Z 171020P00052000 P 10/20/17 52.0 10.80 12.10
Z 171020P00055000 P 10/20/17 55.0 13.80 14.10
Z 171020P00060000 P 10/20/17 60.0 18.70 19.10
Z 171027C00022500 C 10/27/17 22.5 17.90 19.30
Z 171027C00025000 C 10/27/17 25.0 15.60 16.70
Z 171027C00030000 C 10/27/17 30.0 10.50 13.00
Z 171027C00032000 C 10/27/17 32.0 8.60 11.10
Z 171027C00032500 C 10/27/17 32.5 7.70 10.40
Z 171027C00033000 C 10/27/17 33.0 7.70 9.30
Z 171027C00033500 C 10/27/17 33.5 5.80 9.40
Z 171027C00034000 C 10/27/17 34.0 6.80 8.10
Z 171027C00034500 C 10/27/17 34.5 5.70 8.40
Z 171027C00035000 C 10/27/17 35.0 5.60 6.90
Z 171027C00035500 C 10/27/17 35.5 4.40 7.30
Z 171027C00036000 C 10/27/17 36.0 4.80 6.20
Z 171027C00036500 C 10/27/17 36.5 3.20 6.00
Z 171027C00037000 C 10/27/17 37.0 4.00 5.60
Z 171027C00037500 C 10/27/17 37.5 3.20 4.20
Z 171027C00038000 C 10/27/17 38.0 3.00 3.60
Z 171027C00038500 C 10/27/17 38.5 1.85 2.90
Z 171027C00039000 C 10/27/17 39.0 2.15 2.45
Z 171027C00039500 C 10/27/17 39.5 1.70 2.00
Z 171027C00040000 C 10/27/17 40.0 1.35 1.60
Z 171027C00040500 C 10/27/17 40.5 1.00 1.20
Z 171027C00041000 C 10/27/17 41.0 0.70 0.90
Z 171027C00041500 C 10/27/17 41.5 0.50 0.65
Z 171027C00042000 C 10/27/17 42.0 0.30 0.45
Z 171027C00042500 C 10/27/17 42.5 0.20 0.35
Z 171027C00043000 C 10/27/17 43.0 0.10 0.25
Z 171027C00043500 C 10/27/17 43.5 0.00 0.75
Z 171027C00044000 C 10/27/17 44.0 0.00 0.75
Z 171027C00044500 C 10/27/17 44.5 0.00 0.75
Z 171027C00045000 C 10/27/17 45.0 0.00 0.75
Z 171027C00045500 C 10/27/17 45.5 0.00 0.75
Z 171027C00046000 C 10/27/17 46.0 0.00 0.75
Z 171027C00047000 C 10/27/17 47.0 0.00 0.75
Z 171027C00047500 C 10/27/17 47.5 0.00 0.75
Z 171027C00048500 C 10/27/17 48.5 0.00 0.75
Z 171027C00050000 C 10/27/17 50.0 0.00 0.75
Z 171027C00055000 C 10/27/17 55.0 0.00 0.75
Z 171027C00060000 C 10/27/17 60.0 0.00 0.75
Z 171027P00022500 P 10/27/17 22.5 0.00 0.75
Z 171027P00025000 P 10/27/17 25.0 0.00 0.75
Z 171027P00030000 P 10/27/17 30.0 0.00 0.75
Z 171027P00032000 P 10/27/17 32.0 0.00 0.75
Z 171027P00032500 P 10/27/17 32.5 0.00 0.75
Z 171027P00033000 P 10/27/17 33.0 0.00 0.75
Z 171027P00033500 P 10/27/17 33.5 0.00 0.75
Z 171027P00034000 P 10/27/17 34.0 0.00 0.75
Z 171027P00034500 P 10/27/17 34.5 0.00 0.75
Z 171027P00035000 P 10/27/17 35.0 0.00 0.75
Z 171027P00035500 P 10/27/17 35.5 0.00 0.75
Z 171027P00036000 P 10/27/17 36.0 0.00 0.75
Z 171027P00036500 P 10/27/17 36.5 0.00 0.75
Z 171027P00037000 P 10/27/17 37.0 0.00 0.75
Z 171027P00037500 P 10/27/17 37.5 0.00 0.75
Z 171027P00038000 P 10/27/17 38.0 0.05 0.30
Z 171027P00038500 P 10/27/17 38.5 0.05 0.25
Z 171027P00039000 P 10/27/17 39.0 0.10 0.30
Z 171027P00039500 P 10/27/17 39.5 0.20 0.35
Z 171027P00040000 P 10/27/17 40.0 0.30 0.40
Z 171027P00040500 P 10/27/17 40.5 0.45 0.60
Z 171027P00041000 P 10/27/17 41.0 0.60 0.80
Z 171027P00041500 P 10/27/17 41.5 0.90 1.05
Z 171027P00042000 P 10/27/17 42.0 1.20 1.40
Z 171027P00042500 P 10/27/17 42.5 1.55 1.80
Z 171027P00043000 P 10/27/17 43.0 1.95 2.20
Z 171027P00043500 P 10/27/17 43.5 1.85 2.95
Z 171027P00044000 P 10/27/17 44.0 2.85 3.20
Z 171027P00044500 P 10/27/17 44.5 2.60 5.30
Z 171027P00045000 P 10/27/17 45.0 3.60 4.40
Z 171027P00045500 P 10/27/17 45.5 4.00 6.40
Z 171027P00046000 P 10/27/17 46.0 4.70 5.70
Z 171027P00047000 P 10/27/17 47.0 5.40 6.50
Z 171027P00047500 P 10/27/17 47.5 5.20 8.20
Z 171027P00048500 P 10/27/17 48.5 6.40 9.20
Z 171027P00050000 P 10/27/17 50.0 8.20 10.00
Z 171027P00055000 P 10/27/17 55.0 13.70 15.00
Z 171027P00060000 P 10/27/17 60.0 18.70 19.40
Z 171103C00022500 C 11/03/17 22.5 18.40 19.50
Z 171103C00025000 C 11/03/17 25.0 15.60 17.80
Z 171103C00030000 C 11/03/17 30.0 10.80 12.80
Z 171103C00033500 C 11/03/17 33.5 5.90 9.50
Z 171103C00034000 C 11/03/17 34.0 7.00 9.00
Z 171103C00034500 C 11/03/17 34.5 4.90 8.50
Z 171103C00035000 C 11/03/17 35.0 5.20 7.80
Z 171103C00035500 C 11/03/17 35.5 4.50 7.40
Z 171103C00036000 C 11/03/17 36.0 4.80 6.70
Z 171103C00036500 C 11/03/17 36.5 4.50 6.10
Z 171103C00037000 C 11/03/17 37.0 4.10 5.50
Z 171103C00037500 C 11/03/17 37.5 3.70 5.60
Z 171103C00038000 C 11/03/17 38.0 3.30 3.90
Z 171103C00038500 C 11/03/17 38.5 3.00 3.30
Z 171103C00039000 C 11/03/17 39.0 2.60 2.85
Z 171103C00039500 C 11/03/17 39.5 2.25 2.50
Z 171103C00040000 C 11/03/17 40.0 1.95 2.20
Z 171103C00040500 C 11/03/17 40.5 1.65 1.85
Z 171103C00041000 C 11/03/17 41.0 1.40 1.60
Z 171103C00041500 C 11/03/17 41.5 1.15 1.35
Z 171103C00042000 C 11/03/17 42.0 0.95 1.10
Z 171103C00042500 C 11/03/17 42.5 0.75 0.95
Z 171103C00043000 C 11/03/17 43.0 0.60 0.80
Z 171103C00043500 C 11/03/17 43.5 0.45 0.65
Z 171103C00044000 C 11/03/17 44.0 0.35 0.50
Z 171103C00044500 C 11/03/17 44.5 0.25 0.40
Z 171103C00045000 C 11/03/17 45.0 0.20 0.35
Z 171103C00045500 C 11/03/17 45.5 0.15 0.30
Z 171103C00046000 C 11/03/17 46.0 0.10 0.25
Z 171103C00046500 C 11/03/17 46.5 0.00 0.55
Z 171103C00047000 C 11/03/17 47.0 0.00 0.75
Z 171103C00047500 C 11/03/17 47.5 0.00 0.75
Z 171103C00048500 C 11/03/17 48.5 0.00 0.75
Z 171103C00050000 C 11/03/17 50.0 0.00 0.75
Z 171103C00055000 C 11/03/17 55.0 0.00 0.75
Z 171103C00060000 C 11/03/17 60.0 0.00 0.75
Z 171103P00022500 P 11/03/17 22.5 0.00 0.75
Z 171103P00025000 P 11/03/17 25.0 0.00 0.75
Z 171103P00030000 P 11/03/17 30.0 0.00 0.75
Z 171103P00033500 P 11/03/17 33.5 0.00 0.75
Z 171103P00034000 P 11/03/17 34.0 0.00 0.75
Z 171103P00034500 P 11/03/17 34.5 0.00 0.25
Z 171103P00035000 P 11/03/17 35.0 0.00 0.20
Z 171103P00035500 P 11/03/17 35.5 0.05 0.20
Z 171103P00036000 P 11/03/17 36.0 0.10 0.25
Z 171103P00036500 P 11/03/17 36.5 0.15 0.30
Z 171103P00037000 P 11/03/17 37.0 0.20 0.35
Z 171103P00037500 P 11/03/17 37.5 0.30 0.45
Z 171103P00038000 P 11/03/17 38.0 0.40 0.55
Z 171103P00038500 P 11/03/17 38.5 0.50 0.65
Z 171103P00039000 P 11/03/17 39.0 0.55 0.75
Z 171103P00039500 P 11/03/17 39.5 0.70 0.90
Z 171103P00040000 P 11/03/17 40.0 0.85 1.10
Z 171103P00040500 P 11/03/17 40.5 1.10 1.30
Z 171103P00041000 P 11/03/17 41.0 1.30 1.50
Z 171103P00041500 P 11/03/17 41.5 1.55 1.75
Z 171103P00042000 P 11/03/17 42.0 1.85 2.05
Z 171103P00042500 P 11/03/17 42.5 2.10 2.40
Z 171103P00043000 P 11/03/17 43.0 2.45 2.75
Z 171103P00043500 P 11/03/17 43.5 2.80 3.10
Z 171103P00044000 P 11/03/17 44.0 2.50 3.60
Z 171103P00044500 P 11/03/17 44.5 2.40 5.40
Z 171103P00045000 P 11/03/17 45.0 3.90 4.40
Z 171103P00045500 P 11/03/17 45.5 4.40 6.00
Z 171103P00046000 P 11/03/17 46.0 4.80 6.50
Z 171103P00046500 P 11/03/17 46.5 3.90 7.30
Z 171103P00047000 P 11/03/17 47.0 5.00 7.80
Z 171103P00047500 P 11/03/17 47.5 5.00 8.30
Z 171103P00048500 P 11/03/17 48.5 5.60 9.20
Z 171103P00050000 P 11/03/17 50.0 8.30 10.60
Z 171103P00055000 P 11/03/17 55.0 13.40 15.70
Z 171103P00060000 P 11/03/17 60.0 18.60 19.80
Z 171110C00020000 C 11/10/17 20.0 20.90 22.30
Z 171110C00022500 C 11/10/17 22.5 17.20 20.40
Z 171110C00025000 C 11/10/17 25.0 15.90 18.00
Z 171110C00030000 C 11/10/17 30.0 10.90 13.00
Z 171110C00033000 C 11/10/17 33.0 8.00 9.70
Z 171110C00033500 C 11/10/17 33.5 6.30 9.60
Z 171110C00034000 C 11/10/17 34.0 7.00 8.70
Z 171110C00034500 C 11/10/17 34.5 6.50 8.70
Z 171110C00035000 C 11/10/17 35.0 6.10 7.80
Z 171110C00035500 C 11/10/17 35.5 5.70 7.30
Z 171110C00036000 C 11/10/17 36.0 5.20 6.70
Z 171110C00036500 C 11/10/17 36.5 4.80 6.80
Z 171110C00037000 C 11/10/17 37.0 4.30 4.90
Z 171110C00037500 C 11/10/17 37.5 3.90 5.90
Z 171110C00038000 C 11/10/17 38.0 3.70 4.00
Z 171110C00038500 C 11/10/17 38.5 3.30 3.60
Z 171110C00039000 C 11/10/17 39.0 3.00 3.30
Z 171110C00039500 C 11/10/17 39.5 2.65 2.90
Z 171110C00040000 C 11/10/17 40.0 2.35 2.55
Z 171110C00040500 C 11/10/17 40.5 2.05 2.25
Z 171110C00041000 C 11/10/17 41.0 1.80 2.00
Z 171110C00041500 C 11/10/17 41.5 1.55 1.75
Z 171110C00042000 C 11/10/17 42.0 1.30 1.50
Z 171110C00042500 C 11/10/17 42.5 1.15 1.30
Z 171110C00043000 C 11/10/17 43.0 0.95 1.15
Z 171110C00043500 C 11/10/17 43.5 0.80 0.95
Z 171110C00044000 C 11/10/17 44.0 0.65 0.80
Z 171110C00044500 C 11/10/17 44.5 0.55 0.70
Z 171110C00045000 C 11/10/17 45.0 0.45 0.65
Z 171110C00045500 C 11/10/17 45.5 0.35 0.55
Z 171110C00046000 C 11/10/17 46.0 0.25 0.45
Z 171110C00046500 C 11/10/17 46.5 0.20 0.40
Z 171110C00047000 C 11/10/17 47.0 0.15 0.35
Z 171110C00048000 C 11/10/17 48.0 0.10 0.25
Z 171110C00048500 C 11/10/17 48.5 0.00 0.35
Z 171110C00050000 C 11/10/17 50.0 0.00 0.75
Z 171110C00055000 C 11/10/17 55.0 0.00 0.75
Z 171110C00060000 C 11/10/17 60.0 0.00 0.75
Z 171110P00020000 P 11/10/17 20.0 0.00 0.75
Z 171110P00022500 P 11/10/17 22.5 0.00 0.75
Z 171110P00025000 P 11/10/17 25.0 0.00 0.75
Z 171110P00030000 P 11/10/17 30.0 0.00 0.75
Z 171110P00033000 P 11/10/17 33.0 0.00 0.25
Z 171110P00033500 P 11/10/17 33.5 0.00 0.25
Z 171110P00034000 P 11/10/17 34.0 0.10 0.30
Z 171110P00034500 P 11/10/17 34.5 0.15 0.35
Z 171110P00035000 P 11/10/17 35.0 0.25 0.40
Z 171110P00035500 P 11/10/17 35.5 0.30 0.45
Z 171110P00036000 P 11/10/17 36.0 0.35 0.50
Z 171110P00036500 P 11/10/17 36.5 0.40 0.60
Z 171110P00037000 P 11/10/17 37.0 0.50 0.65
Z 171110P00037500 P 11/10/17 37.5 0.60 0.70
Z 171110P00038000 P 11/10/17 38.0 0.70 0.85
Z 171110P00038500 P 11/10/17 38.5 0.80 0.95
Z 171110P00039000 P 11/10/17 39.0 0.95 1.10
Z 171110P00039500 P 11/10/17 39.5 1.10 1.25
Z 171110P00040000 P 11/10/17 40.0 1.25 1.45
Z 171110P00040500 P 11/10/17 40.5 1.45 1.70
Z 171110P00041000 P 11/10/17 41.0 1.70 1.90
Z 171110P00041500 P 11/10/17 41.5 1.95 2.15
Z 171110P00042000 P 11/10/17 42.0 2.20 2.45
Z 171110P00042500 P 11/10/17 42.5 2.50 2.75
Z 171110P00043000 P 11/10/17 43.0 2.85 3.10
Z 171110P00043500 P 11/10/17 43.5 3.10 3.40
Z 171110P00044000 P 11/10/17 44.0 3.50 3.80
Z 171110P00044500 P 11/10/17 44.5 3.90 4.20
Z 171110P00045000 P 11/10/17 45.0 4.20 4.60
Z 171110P00045500 P 11/10/17 45.5 4.60 6.60
Z 171110P00046000 P 11/10/17 46.0 5.00 5.70
Z 171110P00046500 P 11/10/17 46.5 5.50 6.10
Z 171110P00047000 P 11/10/17 47.0 5.90 7.40
Z 171110P00048000 P 11/10/17 48.0 6.80 8.20
Z 171110P00048500 P 11/10/17 48.5 6.60 9.30
Z 171110P00050000 P 11/10/17 50.0 7.70 10.70
Z 171110P00055000 P 11/10/17 55.0 13.40 15.50
Z 171110P00060000 P 11/10/17 60.0 18.70 19.60
Z 171117C00017500 C 11/17/17 17.5 23.40 23.80
Z 171117C00020000 C 11/17/17 20.0 20.90 21.90
Z 171117C00022500 C 11/17/17 22.5 17.30 20.20
Z 171117C00025000 C 11/17/17 25.0 15.90 17.30
Z 171117C00030000 C 11/17/17 30.0 11.00 12.00
Z 171117C00035000 C 11/17/17 35.0 6.20 6.50
Z 171117C00040000 C 11/17/17 40.0 2.45 2.65
Z 171117C00045000 C 11/17/17 45.0 0.55 0.65
Z 171117C00050000 C 11/17/17 50.0 0.05 0.15
Z 171117C00055000 C 11/17/17 55.0 0.00 0.10
Z 171117C00060000 C 11/17/17 60.0 0.00 0.05
Z 171117C00065000 C 11/17/17 65.0 0.00 0.05
Z 171117P00017500 P 11/17/17 17.5 0.00 0.05
Z 171117P00020000 P 11/17/17 20.0 0.00 0.05
Z 171117P00022500 P 11/17/17 22.5 0.00 0.05
Z 171117P00025000 P 11/17/17 25.0 0.00 0.10
Z 171117P00030000 P 11/17/17 30.0 0.00 0.25
Z 171117P00035000 P 11/17/17 35.0 0.25 0.40
Z 171117P00040000 P 11/17/17 40.0 1.40 1.55
Z 171117P00045000 P 11/17/17 45.0 4.40 4.60
Z 171117P00050000 P 11/17/17 50.0 8.80 9.20
Z 171117P00055000 P 11/17/17 55.0 13.80 14.30
Z 171117P00060000 P 11/17/17 60.0 18.70 20.30
Z 171117P00065000 P 11/17/17 65.0 23.70 24.40
Z 171124C00022500 C 11/24/17 22.5 18.40 18.80
Z 171124C00025000 C 11/24/17 25.0 15.80 16.50
Z 171124C00030000 C 11/24/17 30.0 10.70 12.90
Z 171124C00034500 C 11/24/17 34.5 6.70 7.00
Z 171124C00035000 C 11/24/17 35.0 6.30 6.60
Z 171124C00035500 C 11/24/17 35.5 5.80 6.10
Z 171124C00036000 C 11/24/17 36.0 5.40 5.70
Z 171124C00036500 C 11/24/17 36.5 5.00 5.30
Z 171124C00037000 C 11/24/17 37.0 4.60 4.90
Z 171124C00037500 C 11/24/17 37.5 4.20 4.50
Z 171124C00038000 C 11/24/17 38.0 3.90 4.10
Z 171124C00038500 C 11/24/17 38.5 3.50 3.70
Z 171124C00039000 C 11/24/17 39.0 3.20 3.40
Z 171124C00039500 C 11/24/17 39.5 2.85 3.10
Z 171124C00040000 C 11/24/17 40.0 2.55 2.75
Z 171124C00040500 C 11/24/17 40.5 2.25 2.45
Z 171124C00041000 C 11/24/17 41.0 2.00 2.15
Z 171124C00041500 C 11/24/17 41.5 1.75 1.90
Z 171124C00042000 C 11/24/17 42.0 1.55 1.70
Z 171124C00042500 C 11/24/17 42.5 1.35 1.50
Z 171124C00043000 C 11/24/17 43.0 1.15 1.30
Z 171124C00043500 C 11/24/17 43.5 1.00 1.15
Z 171124C00044000 C 11/24/17 44.0 0.85 1.00
Z 171124C00044500 C 11/24/17 44.5 0.75 0.85
Z 171124C00045000 C 11/24/17 45.0 0.60 0.75
Z 171124C00045500 C 11/24/17 45.5 0.50 0.65
Z 171124C00046000 C 11/24/17 46.0 0.45 0.55
Z 171124C00046500 C 11/24/17 46.5 0.35 0.50
Z 171124C00047000 C 11/24/17 47.0 0.30 0.45
Z 171124C00047500 C 11/24/17 47.5 0.25 0.40
Z 171124C00048000 C 11/24/17 48.0 0.20 0.35
Z 171124C00048500 C 11/24/17 48.5 0.15 0.30
Z 171124C00050000 C 11/24/17 50.0 0.05 0.20
Z 171124C00055000 C 11/24/17 55.0 0.00 0.15
Z 171124C00060000 C 11/24/17 60.0 0.00 0.10
Z 171124P00022500 P 11/24/17 22.5 0.00 0.05
Z 171124P00025000 P 11/24/17 25.0 0.00 0.10
Z 171124P00030000 P 11/24/17 30.0 0.00 0.15
Z 171124P00034500 P 11/24/17 34.5 0.25 0.40
Z 171124P00035000 P 11/24/17 35.0 0.30 0.45
Z 171124P00035500 P 11/24/17 35.5 0.35 0.50
Z 171124P00036000 P 11/24/17 36.0 0.45 0.55
Z 171124P00036500 P 11/24/17 36.5 0.50 0.65
Z 171124P00037000 P 11/24/17 37.0 0.60 0.75
Z 171124P00037500 P 11/24/17 37.5 0.70 0.85
Z 171124P00038000 P 11/24/17 38.0 0.80 0.95
Z 171124P00038500 P 11/24/17 38.5 0.95 1.10
Z 171124P00039000 P 11/24/17 39.0 1.10 1.25
Z 171124P00039500 P 11/24/17 39.5 1.30 1.45
Z 171124P00040000 P 11/24/17 40.0 1.45 1.60
Z 171124P00040500 P 11/24/17 40.5 1.70 1.85
Z 171124P00041000 P 11/24/17 41.0 1.90 2.05
Z 171124P00041500 P 11/24/17 41.5 2.15 2.30
Z 171124P00042000 P 11/24/17 42.0 2.45 2.60
Z 171124P00042500 P 11/24/17 42.5 2.70 2.90
Z 171124P00043000 P 11/24/17 43.0 3.00 3.30
Z 171124P00043500 P 11/24/17 43.5 3.30 3.60
Z 171124P00044000 P 11/24/17 44.0 3.70 3.90
Z 171124P00044500 P 11/24/17 44.5 4.10 4.30
Z 171124P00045000 P 11/24/17 45.0 4.40 4.70
Z 171124P00045500 P 11/24/17 45.5 4.80 5.10
Z 171124P00046000 P 11/24/17 46.0 5.20 5.50
Z 171124P00046500 P 11/24/17 46.5 5.60 5.90
Z 171124P00047000 P 11/24/17 47.0 6.10 6.40
Z 171124P00047500 P 11/24/17 47.5 6.50 6.80
Z 171124P00048000 P 11/24/17 48.0 7.00 7.30
Z 171124P00048500 P 11/24/17 48.5 7.40 7.70
Z 171124P00050000 P 11/24/17 50.0 7.30 9.20
Z 171124P00055000 P 11/24/17 55.0 13.60 14.10
Z 171124P00060000 P 11/24/17 60.0 18.70 19.10
Z 171201C00034500 C 12/01/17 34.5 6.80 7.10
Z 171201C00035000 C 12/01/17 35.0 6.30 6.70
Z 171201C00035500 C 12/01/17 35.5 6.00 6.30
Z 171201C00036000 C 12/01/17 36.0 5.50 5.80
Z 171201C00036500 C 12/01/17 36.5 5.10 5.40
Z 171201C00037000 C 12/01/17 37.0 4.70 5.00
Z 171201C00037500 C 12/01/17 37.5 4.30 4.60
Z 171201C00038000 C 12/01/17 38.0 4.00 4.20
Z 171201C00038500 C 12/01/17 38.5 3.60 3.90
Z 171201C00039000 C 12/01/17 39.0 3.30 3.50
Z 171201C00039500 C 12/01/17 39.5 3.00 3.20
Z 171201C00040000 C 12/01/17 40.0 2.70 2.90
Z 171201C00040500 C 12/01/17 40.5 2.40 2.60
Z 171201C00041000 C 12/01/17 41.0 2.15 2.30
Z 171201C00041500 C 12/01/17 41.5 1.90 2.05
Z 171201C00042000 C 12/01/17 42.0 1.70 1.85
Z 171201C00042500 C 12/01/17 42.5 1.50 1.65
Z 171201C00043000 C 12/01/17 43.0 1.30 1.45
Z 171201C00043500 C 12/01/17 43.5 1.10 1.25
Z 171201C00044000 C 12/01/17 44.0 1.00 1.15
Z 171201C00044500 C 12/01/17 44.5 0.85 1.00
Z 171201C00045000 C 12/01/17 45.0 0.70 0.85
Z 171201C00045500 C 12/01/17 45.5 0.65 0.75
Z 171201C00046000 C 12/01/17 46.0 0.50 0.65
Z 171201C00046500 C 12/01/17 46.5 0.45 0.60
Z 171201C00047000 C 12/01/17 47.0 0.35 0.55
Z 171201C00047500 C 12/01/17 47.5 0.30 0.50
Z 171201C00048000 C 12/01/17 48.0 0.25 0.40
Z 171201C00048500 C 12/01/17 48.5 0.20 0.35
Z 171201P00034500 P 12/01/17 34.5 0.30 0.50
Z 171201P00035000 P 12/01/17 35.0 0.35 0.55
Z 171201P00035500 P 12/01/17 35.5 0.40 0.55
Z 171201P00036000 P 12/01/17 36.0 0.50 0.65
Z 171201P00036500 P 12/01/17 36.5 0.60 0.75
Z 171201P00037000 P 12/01/17 37.0 0.70 0.85
Z 171201P00037500 P 12/01/17 37.5 0.80 0.95
Z 171201P00038000 P 12/01/17 38.0 0.90 1.05
Z 171201P00038500 P 12/01/17 38.5 1.05 1.20
Z 171201P00039000 P 12/01/17 39.0 1.20 1.35
Z 171201P00039500 P 12/01/17 39.5 1.40 1.55
Z 171201P00040000 P 12/01/17 40.0 1.60 1.75
Z 171201P00040500 P 12/01/17 40.5 1.80 1.95
Z 171201P00041000 P 12/01/17 41.0 2.05 2.20
Z 171201P00041500 P 12/01/17 41.5 2.30 2.45
Z 171201P00042000 P 12/01/17 42.0 2.55 2.75
Z 171201P00042500 P 12/01/17 42.5 2.85 3.10
Z 171201P00043000 P 12/01/17 43.0 3.10 3.30
Z 171201P00043500 P 12/01/17 43.5 3.50 3.70
Z 171201P00044000 P 12/01/17 44.0 3.80 4.10
Z 171201P00044500 P 12/01/17 44.5 4.20 4.40
Z 171201P00045000 P 12/01/17 45.0 4.60 4.80
Z 171201P00045500 P 12/01/17 45.5 4.90 5.20
Z 171201P00046000 P 12/01/17 46.0 5.30 5.60
Z 171201P00046500 P 12/01/17 46.5 5.70 6.00
Z 171201P00047000 P 12/01/17 47.0 6.20 6.50
Z 171201P00047500 P 12/01/17 47.5 6.60 6.90
Z 171201P00048000 P 12/01/17 48.0 7.00 7.30
Z 171201P00048500 P 12/01/17 48.5 7.50 7.80
Z 180119C00002500 C 01/19/18 2.5 37.60 40.00
Z 180119C00005000 C 01/19/18 5.0 35.80 36.50
Z 180119C00007500 C 01/19/18 7.5 32.20 35.10
Z 180119C00010000 C 01/19/18 10.0 29.20 31.30
Z 180119C00012500 C 01/19/18 12.5 28.40 29.20
Z 180119C00015000 C 01/19/18 15.0 25.90 26.30
Z 180119C00017500 C 01/19/18 17.5 23.10 24.20
Z 180119C00020000 C 01/19/18 20.0 20.90 21.30
Z 180119C00022500 C 01/19/18 22.5 18.50 18.80
Z 180119C00025000 C 01/19/18 25.0 16.00 16.30
Z 180119C00030000 C 01/19/18 30.0 11.20 11.50
Z 180119C00035000 C 01/19/18 35.0 6.90 7.10
Z 180119C00040000 C 01/19/18 40.0 3.40 3.70
Z 180119C00045000 C 01/19/18 45.0 1.40 1.55
Z 180119C00050000 C 01/19/18 50.0 0.45 0.60
Z 180119C00055000 C 01/19/18 55.0 0.10 0.40
Z 180119C00060000 C 01/19/18 60.0 0.00 0.20
Z 180119C00065000 C 01/19/18 65.0 0.00 0.10
Z 180119C00070000 C 01/19/18 70.0 0.00 0.10
Z 180119P00002500 P 01/19/18 2.5 0.00 0.05
Z 180119P00005000 P 01/19/18 5.0 0.00 0.05
Z 180119P00007500 P 01/19/18 7.5 0.00 0.05
Z 180119P00010000 P 01/19/18 10.0 0.00 0.05
Z 180119P00012500 P 01/19/18 12.5 0.00 0.05
Z 180119P00015000 P 01/19/18 15.0 0.00 0.05
Z 180119P00017500 P 01/19/18 17.5 0.00 0.05
Z 180119P00020000 P 01/19/18 20.0 0.00 0.10
Z 180119P00022500 P 01/19/18 22.5 0.00 0.10
Z 180119P00025000 P 01/19/18 25.0 0.00 0.15
Z 180119P00030000 P 01/19/18 30.0 0.20 0.30
Z 180119P00035000 P 01/19/18 35.0 0.80 0.90
Z 180119P00040000 P 01/19/18 40.0 2.30 2.45
Z 180119P00045000 P 01/19/18 45.0 5.20 5.30
Z 180119P00050000 P 01/19/18 50.0 9.20 9.50
Z 180119P00055000 P 01/19/18 55.0 13.80 14.20
Z 180119P00060000 P 01/19/18 60.0 18.80 19.10
Z 180119P00065000 P 01/19/18 65.0 22.10 25.70
Z 180119P00070000 P 01/19/18 70.0 28.70 29.10
Z 180216C00020000 C 02/16/18 20.0 20.20 21.90
Z 180216C00022500 C 02/16/18 22.5 16.40 21.00
Z 180216C00025000 C 02/16/18 25.0 16.10 18.20
Z 180216C00030000 C 02/16/18 30.0 11.40 13.90
Z 180216C00035000 C 02/16/18 35.0 7.40 7.70
Z 180216C00040000 C 02/16/18 40.0 4.10 4.40
Z 180216C00045000 C 02/16/18 45.0 2.00 2.25
Z 180216C00050000 C 02/16/18 50.0 0.85 1.05
Z 180216C00055000 C 02/16/18 55.0 0.30 0.50
Z 180216C00060000 C 02/16/18 60.0 0.10 0.25
Z 180216C00065000 C 02/16/18 65.0 0.00 0.25
Z 180216C00070000 C 02/16/18 70.0 0.00 0.15
Z 180216P00020000 P 02/16/18 20.0 0.00 0.20
Z 180216P00022500 P 02/16/18 22.5 0.00 0.25
Z 180216P00025000 P 02/16/18 25.0 0.10 0.35
Z 180216P00030000 P 02/16/18 30.0 0.40 0.60
Z 180216P00035000 P 02/16/18 35.0 1.20 1.40
Z 180216P00040000 P 02/16/18 40.0 2.95 3.20
Z 180216P00045000 P 02/16/18 45.0 5.80 6.00
Z 180216P00050000 P 02/16/18 50.0 9.50 9.90
Z 180216P00055000 P 02/16/18 55.0 13.50 15.60
Z 180216P00060000 P 02/16/18 60.0 18.30 20.30
Z 180216P00065000 P 02/16/18 65.0 23.60 25.70
Z 180216P00070000 P 02/16/18 70.0 28.70 29.50
Z 180518C00020000 C 05/18/18 20.0 20.10 22.40
Z 180518C00022500 C 05/18/18 22.5 17.20 20.80
Z 180518C00025000 C 05/18/18 25.0 14.90 18.50
Z 180518C00030000 C 05/18/18 30.0 12.00 12.50
Z 180518C00035000 C 05/18/18 35.0 8.30 8.60
Z 180518C00040000 C 05/18/18 40.0 5.30 5.60
Z 180518C00045000 C 05/18/18 45.0 3.10 3.40
Z 180518C00050000 C 05/18/18 50.0 1.70 1.95
Z 180518C00055000 C 05/18/18 55.0 0.85 1.15
Z 180518C00060000 C 05/18/18 60.0 0.15 1.20
Z 180518P00020000 P 05/18/18 20.0 0.00 0.35
Z 180518P00022500 P 05/18/18 22.5 0.15 0.35
Z 180518P00025000 P 05/18/18 25.0 0.30 0.50
Z 180518P00030000 P 05/18/18 30.0 0.85 1.10
Z 180518P00035000 P 05/18/18 35.0 2.00 2.20
Z 180518P00040000 P 05/18/18 40.0 3.90 4.20
Z 180518P00045000 P 05/18/18 45.0 6.70 7.00
Z 180518P00050000 P 05/18/18 50.0 10.30 10.60
Z 180518P00055000 P 05/18/18 55.0 14.40 14.90
Z 180518P00060000 P 05/18/18 60.0 18.30 20.20
Z 190118C00017500 C 01/18/19 17.5 22.80 26.40
Z 190118C00020000 C 01/18/19 20.0 20.80 23.80
Z 190118C00022500 C 01/18/19 22.5 18.00 21.70
Z 190118C00025000 C 01/18/19 25.0 16.40 18.90
Z 190118C00030000 C 01/18/19 30.0 13.70 14.40
Z 190118C00035000 C 01/18/19 35.0 10.40 11.00
Z 190118C00040000 C 01/18/19 40.0 7.70 8.30
Z 190118C00045000 C 01/18/19 45.0 5.60 6.10
Z 190118C00050000 C 01/18/19 50.0 4.00 4.40
Z 190118C00055000 C 01/18/19 55.0 2.80 3.30
Z 190118C00060000 C 01/18/19 60.0 1.95 2.25
Z 190118C00065000 C 01/18/19 65.0 1.25 1.75
Z 190118C00070000 C 01/18/19 70.0 0.90 1.25
Z 190118P00017500 P 01/18/19 17.5 0.25 0.55
Z 190118P00020000 P 01/18/19 20.0 0.40 0.75
Z 190118P00022500 P 01/18/19 22.5 0.55 1.05
Z 190118P00025000 P 01/18/19 25.0 0.90 1.45
Z 190118P00030000 P 01/18/19 30.0 1.95 2.50
Z 190118P00035000 P 01/18/19 35.0 3.60 4.10
Z 190118P00040000 P 01/18/19 40.0 5.70 6.40
Z 190118P00045000 P 01/18/19 45.0 8.50 9.30
Z 190118P00050000 P 01/18/19 50.0 12.00 12.30
Z 190118P00055000 P 01/18/19 55.0 15.70 16.30
Z 190118P00060000 P 01/18/19 60.0 19.90 20.50
Z 190118P00065000 P 01/18/19 65.0 24.30 24.90
Z 190118P00070000 P 01/18/19 70.0 28.70 30.50
Z 200117C00022500 C 01/17/20 22.5 18.70 23.10
Z 200117C00025000 C 01/17/20 25.0 18.40 20.20
Z 200117C00030000 C 01/17/20 30.0 15.30 16.70
Z 200117C00035000 C 01/17/20 35.0 12.30 13.80
Z 200117C00040000 C 01/17/20 40.0 9.90 11.10
Z 200117C00045000 C 01/17/20 45.0 7.70 9.20
Z 200117C00050000 C 01/17/20 50.0 6.10 7.30
Z 200117C00055000 C 01/17/20 55.0 4.80 5.90
Z 200117C00060000 C 01/17/20 60.0 3.90 4.90
Z 200117P00022500 P 01/17/20 22.5 1.25 1.95
Z 200117P00025000 P 01/17/20 25.0 1.80 2.55
Z 200117P00030000 P 01/17/20 30.0 3.20 4.10
Z 200117P00035000 P 01/17/20 35.0 5.20 6.00
Z 200117P00040000 P 01/17/20 40.0 7.50 8.40
Z 200117P00045000 P 01/17/20 45.0 10.30 11.30
Z 200117P00050000 P 01/17/20 50.0 13.50 14.50
Z 200117P00055000 P 01/17/20 55.0 17.00 18.30
Z 200117P00060000 P 01/17/20 60.0 20.80 22.20

OPRA data is delayed 15 minutes.