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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 160930C00028500 C 09/30/16 28.5 5.50 8.90
Z 160930C00029000 C 09/30/16 29.0 4.30 8.40
Z 160930C00029500 C 09/30/16 29.5 4.40 8.00
Z 160930C00030000 C 09/30/16 30.0 3.80 7.60
Z 160930C00030500 C 09/30/16 30.5 3.30 7.00
Z 160930C00031000 C 09/30/16 31.0 2.30 6.40
Z 160930C00031500 C 09/30/16 31.5 1.80 5.90
Z 160930C00032000 C 09/30/16 32.0 1.90 5.40
Z 160930C00032500 C 09/30/16 32.5 0.60 5.00
Z 160930C00033000 C 09/30/16 33.0 2.20 2.65
Z 160930C00033500 C 09/30/16 33.5 0.65 2.75
Z 160930C00034000 C 09/30/16 34.0 1.10 2.05
Z 160930C00034500 C 09/30/16 34.5 0.95 1.20
Z 160930C00035000 C 09/30/16 35.0 0.65 0.85
Z 160930C00035500 C 09/30/16 35.5 0.40 0.60
Z 160930C00036000 C 09/30/16 36.0 0.20 0.35
Z 160930C00036500 C 09/30/16 36.5 0.10 0.25
Z 160930C00037000 C 09/30/16 37.0 0.00 0.25
Z 160930C00037500 C 09/30/16 37.5 0.00 0.15
Z 160930C00038000 C 09/30/16 38.0 0.00 0.15
Z 160930C00038500 C 09/30/16 38.5 0.00 0.10
Z 160930C00039000 C 09/30/16 39.0 0.00 0.10
Z 160930C00039500 C 09/30/16 39.5 0.00 0.10
Z 160930C00040000 C 09/30/16 40.0 0.00 0.10
Z 160930C00040500 C 09/30/16 40.5 0.00 0.10
Z 160930C00041000 C 09/30/16 41.0 0.00 0.10
Z 160930C00041500 C 09/30/16 41.5 0.00 0.10
Z 160930C00042000 C 09/30/16 42.0 0.00 0.10
Z 160930C00042500 C 09/30/16 42.5 0.00 0.10
Z 160930C00043000 C 09/30/16 43.0 0.00 0.10
Z 160930C00043500 C 09/30/16 43.5 0.00 4.80
Z 160930C00044000 C 09/30/16 44.0 0.00 4.80
Z 160930P00028500 P 09/30/16 28.5 0.00 0.10
Z 160930P00029000 P 09/30/16 29.0 0.00 0.10
Z 160930P00029500 P 09/30/16 29.5 0.00 0.15
Z 160930P00030000 P 09/30/16 30.0 0.00 0.15
Z 160930P00030500 P 09/30/16 30.5 0.00 0.15
Z 160930P00031000 P 09/30/16 31.0 0.00 0.15
Z 160930P00031500 P 09/30/16 31.5 0.00 0.15
Z 160930P00032000 P 09/30/16 32.0 0.05 0.20
Z 160930P00032500 P 09/30/16 32.5 0.00 0.25
Z 160930P00033000 P 09/30/16 33.0 0.00 0.25
Z 160930P00033500 P 09/30/16 33.5 0.10 0.30
Z 160930P00034000 P 09/30/16 34.0 0.15 0.35
Z 160930P00034500 P 09/30/16 34.5 0.25 0.50
Z 160930P00035000 P 09/30/16 35.0 0.40 0.65
Z 160930P00035500 P 09/30/16 35.5 0.45 0.90
Z 160930P00036000 P 09/30/16 36.0 0.75 1.40
Z 160930P00036500 P 09/30/16 36.5 0.25 4.50
Z 160930P00037000 P 09/30/16 37.0 0.90 3.30
Z 160930P00037500 P 09/30/16 37.5 0.10 3.40
Z 160930P00038000 P 09/30/16 38.0 0.50 4.80
Z 160930P00038500 P 09/30/16 38.5 0.90 5.20
Z 160930P00039000 P 09/30/16 39.0 1.50 5.40
Z 160930P00039500 P 09/30/16 39.5 2.30 6.60
Z 160930P00040000 P 09/30/16 40.0 2.80 6.60
Z 160930P00040500 P 09/30/16 40.5 3.40 7.60
Z 160930P00041000 P 09/30/16 41.0 4.20 7.70
Z 160930P00041500 P 09/30/16 41.5 4.60 8.30
Z 160930P00042000 P 09/30/16 42.0 5.10 8.80
Z 160930P00042500 P 09/30/16 42.5 5.00 8.50
Z 160930P00043000 P 09/30/16 43.0 6.10 10.10
Z 160930P00043500 P 09/30/16 43.5 6.00 10.50
Z 160930P00044000 P 09/30/16 44.0 6.60 10.30
Z 161007C00026500 C 10/07/16 26.5 7.70 10.80
Z 161007C00027000 C 10/07/16 27.0 5.90 10.50
Z 161007C00027500 C 10/07/16 27.5 5.40 10.00
Z 161007C00028000 C 10/07/16 28.0 5.30 9.00
Z 161007C00028500 C 10/07/16 28.5 4.60 8.90
Z 161007C00029000 C 10/07/16 29.0 4.20 8.60
Z 161007C00029500 C 10/07/16 29.5 3.40 7.70
Z 161007C00030000 C 10/07/16 30.0 2.95 6.80
Z 161007C00030500 C 10/07/16 30.5 2.80 7.00
Z 161007C00031000 C 10/07/16 31.0 2.05 6.50
Z 161007C00031500 C 10/07/16 31.5 1.50 5.20
Z 161007C00032000 C 10/07/16 32.0 1.35 5.50
Z 161007C00032500 C 10/07/16 32.5 2.50 3.80
Z 161007C00033000 C 10/07/16 33.0 2.15 2.70
Z 161007C00033500 C 10/07/16 33.5 1.75 2.20
Z 161007C00034000 C 10/07/16 34.0 1.30 1.90
Z 161007C00034500 C 10/07/16 34.5 1.20 1.40
Z 161007C00035000 C 10/07/16 35.0 0.90 1.15
Z 161007C00035500 C 10/07/16 35.5 0.65 0.90
Z 161007C00036000 C 10/07/16 36.0 0.45 0.70
Z 161007C00036500 C 10/07/16 36.5 0.30 0.50
Z 161007C00037000 C 10/07/16 37.0 0.20 0.40
Z 161007C00037500 C 10/07/16 37.5 0.10 0.25
Z 161007C00038000 C 10/07/16 38.0 0.00 0.25
Z 161007C00038500 C 10/07/16 38.5 0.00 0.15
Z 161007C00039000 C 10/07/16 39.0 0.00 0.10
Z 161007C00039500 C 10/07/16 39.5 0.00 0.10
Z 161007C00040000 C 10/07/16 40.0 0.00 0.10
Z 161007C00040500 C 10/07/16 40.5 0.00 0.10
Z 161007C00041000 C 10/07/16 41.0 0.00 0.10
Z 161007C00041500 C 10/07/16 41.5 0.00 0.10
Z 161007C00042000 C 10/07/16 42.0 0.00 0.10
Z 161007C00042500 C 10/07/16 42.5 0.00 0.10
Z 161007C00043000 C 10/07/16 43.0 0.00 0.10
Z 161007C00043500 C 10/07/16 43.5 0.00 0.10
Z 161007C00044000 C 10/07/16 44.0 0.00 0.10
Z 161007P00026500 P 10/07/16 26.5 0.00 0.15
Z 161007P00027000 P 10/07/16 27.0 0.00 0.15
Z 161007P00027500 P 10/07/16 27.5 0.00 0.15
Z 161007P00028000 P 10/07/16 28.0 0.00 0.15
Z 161007P00028500 P 10/07/16 28.5 0.00 0.15
Z 161007P00029000 P 10/07/16 29.0 0.00 0.15
Z 161007P00029500 P 10/07/16 29.5 0.00 0.15
Z 161007P00030000 P 10/07/16 30.0 0.00 0.15
Z 161007P00030500 P 10/07/16 30.5 0.00 0.20
Z 161007P00031000 P 10/07/16 31.0 0.00 0.20
Z 161007P00031500 P 10/07/16 31.5 0.00 0.25
Z 161007P00032000 P 10/07/16 32.0 0.10 0.25
Z 161007P00032500 P 10/07/16 32.5 0.10 0.35
Z 161007P00033000 P 10/07/16 33.0 0.15 0.40
Z 161007P00033500 P 10/07/16 33.5 0.25 0.45
Z 161007P00034000 P 10/07/16 34.0 0.35 0.60
Z 161007P00034500 P 10/07/16 34.5 0.50 0.75
Z 161007P00035000 P 10/07/16 35.0 0.70 0.95
Z 161007P00035500 P 10/07/16 35.5 0.90 1.15
Z 161007P00036000 P 10/07/16 36.0 1.25 1.60
Z 161007P00036500 P 10/07/16 36.5 0.80 1.85
Z 161007P00037000 P 10/07/16 37.0 1.80 2.40
Z 161007P00037500 P 10/07/16 37.5 0.80 4.20
Z 161007P00038000 P 10/07/16 38.0 1.90 5.00
Z 161007P00038500 P 10/07/16 38.5 1.35 4.40
Z 161007P00039000 P 10/07/16 39.0 1.50 5.20
Z 161007P00039500 P 10/07/16 39.5 2.10 6.00
Z 161007P00040000 P 10/07/16 40.0 2.50 6.50
Z 161007P00040500 P 10/07/16 40.5 3.20 6.30
Z 161007P00041000 P 10/07/16 41.0 3.80 6.80
Z 161007P00041500 P 10/07/16 41.5 4.70 7.10
Z 161007P00042000 P 10/07/16 42.0 5.20 7.60
Z 161007P00042500 P 10/07/16 42.5 5.10 8.20
Z 161007P00043000 P 10/07/16 43.0 5.50 10.00
Z 161007P00043500 P 10/07/16 43.5 6.00 9.70
Z 161007P00044000 P 10/07/16 44.0 7.80 10.10
Z 161014C00026500 C 10/14/16 26.5 7.30 10.90
Z 161014C00027000 C 10/14/16 27.0 6.10 10.40
Z 161014C00027500 C 10/14/16 27.5 5.30 10.00
Z 161014C00028000 C 10/14/16 28.0 5.30 9.10
Z 161014C00028500 C 10/14/16 28.5 4.40 7.90
Z 161014C00029000 C 10/14/16 29.0 4.00 8.50
Z 161014C00029500 C 10/14/16 29.5 3.90 8.00
Z 161014C00030000 C 10/14/16 30.0 3.20 7.60
Z 161014C00030500 C 10/14/16 30.5 2.50 6.80
Z 161014C00031000 C 10/14/16 31.0 2.00 5.70
Z 161014C00031500 C 10/14/16 31.5 2.00 6.20
Z 161014C00032000 C 10/14/16 32.0 2.20 5.80
Z 161014C00032500 C 10/14/16 32.5 2.70 4.90
Z 161014C00033000 C 10/14/16 33.0 0.85 2.85
Z 161014C00033500 C 10/14/16 33.5 2.05 2.75
Z 161014C00034000 C 10/14/16 34.0 1.70 1.95
Z 161014C00034500 C 10/14/16 34.5 1.35 1.65
Z 161014C00035000 C 10/14/16 35.0 1.05 1.35
Z 161014C00035500 C 10/14/16 35.5 0.85 1.10
Z 161014C00036000 C 10/14/16 36.0 0.60 0.90
Z 161014C00036500 C 10/14/16 36.5 0.45 0.70
Z 161014C00037000 C 10/14/16 37.0 0.30 0.60
Z 161014C00037500 C 10/14/16 37.5 0.20 0.50
Z 161014C00038000 C 10/14/16 38.0 0.10 0.35
Z 161014C00038500 C 10/14/16 38.5 0.05 0.35
Z 161014C00039000 C 10/14/16 39.0 0.00 0.25
Z 161014C00039500 C 10/14/16 39.5 0.00 0.20
Z 161014C00040000 C 10/14/16 40.0 0.00 0.15
Z 161014C00040500 C 10/14/16 40.5 0.00 0.15
Z 161014C00041000 C 10/14/16 41.0 0.00 0.10
Z 161014C00041500 C 10/14/16 41.5 0.00 0.10
Z 161014C00042000 C 10/14/16 42.0 0.00 0.10
Z 161014C00042500 C 10/14/16 42.5 0.00 0.10
Z 161014C00043000 C 10/14/16 43.0 0.00 0.10
Z 161014C00043500 C 10/14/16 43.5 0.00 0.10
Z 161014C00044000 C 10/14/16 44.0 0.00 0.10
Z 161014P00026500 P 10/14/16 26.5 0.00 0.10
Z 161014P00027000 P 10/14/16 27.0 0.00 0.10
Z 161014P00027500 P 10/14/16 27.5 0.00 0.15
Z 161014P00028000 P 10/14/16 28.0 0.00 0.15
Z 161014P00028500 P 10/14/16 28.5 0.00 0.15
Z 161014P00029000 P 10/14/16 29.0 0.00 0.20
Z 161014P00029500 P 10/14/16 29.5 0.00 0.20
Z 161014P00030000 P 10/14/16 30.0 0.00 0.25
Z 161014P00030500 P 10/14/16 30.5 0.00 0.30
Z 161014P00031000 P 10/14/16 31.0 0.00 0.35
Z 161014P00031500 P 10/14/16 31.5 0.05 0.40
Z 161014P00032000 P 10/14/16 32.0 0.15 0.45
Z 161014P00032500 P 10/14/16 32.5 0.25 0.50
Z 161014P00033000 P 10/14/16 33.0 0.30 0.55
Z 161014P00033500 P 10/14/16 33.5 0.40 0.65
Z 161014P00034000 P 10/14/16 34.0 0.55 0.80
Z 161014P00034500 P 10/14/16 34.5 0.70 1.00
Z 161014P00035000 P 10/14/16 35.0 0.90 1.20
Z 161014P00035500 P 10/14/16 35.5 1.15 1.45
Z 161014P00036000 P 10/14/16 36.0 1.40 1.75
Z 161014P00036500 P 10/14/16 36.5 1.70 1.95
Z 161014P00037000 P 10/14/16 37.0 2.00 3.20
Z 161014P00037500 P 10/14/16 37.5 2.05 3.40
Z 161014P00038000 P 10/14/16 38.0 2.40 5.10
Z 161014P00038500 P 10/14/16 38.5 2.50 5.40
Z 161014P00039000 P 10/14/16 39.0 1.95 5.80
Z 161014P00039500 P 10/14/16 39.5 2.45 6.20
Z 161014P00040000 P 10/14/16 40.0 2.80 5.90
Z 161014P00040500 P 10/14/16 40.5 3.30 6.30
Z 161014P00041000 P 10/14/16 41.0 3.90 6.70
Z 161014P00041500 P 10/14/16 41.5 4.30 7.90
Z 161014P00042000 P 10/14/16 42.0 4.80 8.50
Z 161014P00042500 P 10/14/16 42.5 5.70 8.10
Z 161014P00043000 P 10/14/16 43.0 5.80 9.80
Z 161014P00043500 P 10/14/16 43.5 6.10 9.90
Z 161014P00044000 P 10/14/16 44.0 7.40 9.60
Z 161021C00017500 C 10/21/16 17.5 16.80 18.80
Z 161021C00020000 C 10/21/16 20.0 13.00 17.40
Z 161021C00022500 C 10/21/16 22.5 10.50 14.90
Z 161021C00025000 C 10/21/16 25.0 8.70 12.50
Z 161021C00026500 C 10/21/16 26.5 6.50 11.00
Z 161021C00027000 C 10/21/16 27.0 6.00 10.50
Z 161021C00027500 C 10/21/16 27.5 5.50 10.00
Z 161021C00028000 C 10/21/16 28.0 5.70 9.60
Z 161021C00028500 C 10/21/16 28.5 5.00 8.90
Z 161021C00029000 C 10/21/16 29.0 4.90 7.70
Z 161021C00029500 C 10/21/16 29.5 4.00 7.10
Z 161021C00030000 C 10/21/16 30.0 4.00 6.90
Z 161021C00030500 C 10/21/16 30.5 3.30 7.20
Z 161021C00031000 C 10/21/16 31.0 2.80 5.70
Z 161021C00031500 C 10/21/16 31.5 2.70 4.70
Z 161021C00032000 C 10/21/16 32.0 2.80 4.40
Z 161021C00032500 C 10/21/16 32.5 1.60 3.90
Z 161021C00033000 C 10/21/16 33.0 2.50 2.90
Z 161021C00033500 C 10/21/16 33.5 2.20 2.55
Z 161021C00034000 C 10/21/16 34.0 1.85 2.10
Z 161021C00034500 C 10/21/16 34.5 1.55 1.80
Z 161021C00035000 C 10/21/16 35.0 1.20 1.50
Z 161021C00035500 C 10/21/16 35.5 1.00 1.25
Z 161021C00036000 C 10/21/16 36.0 0.80 1.00
Z 161021C00036500 C 10/21/16 36.5 0.60 0.85
Z 161021C00037000 C 10/21/16 37.0 0.45 0.70
Z 161021C00037500 C 10/21/16 37.5 0.30 0.50
Z 161021C00038000 C 10/21/16 38.0 0.25 0.55
Z 161021C00038500 C 10/21/16 38.5 0.15 0.50
Z 161021C00039000 C 10/21/16 39.0 0.00 0.40
Z 161021C00039500 C 10/21/16 39.5 0.00 0.35
Z 161021C00040000 C 10/21/16 40.0 0.00 0.25
Z 161021C00040500 C 10/21/16 40.5 0.00 0.20
Z 161021C00041000 C 10/21/16 41.0 0.00 0.15
Z 161021C00041500 C 10/21/16 41.5 0.00 0.10
Z 161021C00042000 C 10/21/16 42.0 0.00 0.10
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 0.10
Z 161021P00022500 P 10/21/16 22.5 0.00 0.15
Z 161021P00025000 P 10/21/16 25.0 0.00 0.10
Z 161021P00026500 P 10/21/16 26.5 0.00 0.15
Z 161021P00027000 P 10/21/16 27.0 0.00 0.15
Z 161021P00027500 P 10/21/16 27.5 0.00 0.15
Z 161021P00028000 P 10/21/16 28.0 0.00 0.20
Z 161021P00028500 P 10/21/16 28.5 0.00 0.25
Z 161021P00029000 P 10/21/16 29.0 0.00 0.30
Z 161021P00029500 P 10/21/16 29.5 0.00 0.30
Z 161021P00030000 P 10/21/16 30.0 0.05 0.35
Z 161021P00030500 P 10/21/16 30.5 0.05 0.40
Z 161021P00031000 P 10/21/16 31.0 0.10 0.50
Z 161021P00031500 P 10/21/16 31.5 0.10 0.55
Z 161021P00032000 P 10/21/16 32.0 0.25 0.55
Z 161021P00032500 P 10/21/16 32.5 0.35 0.60
Z 161021P00033000 P 10/21/16 33.0 0.45 0.65
Z 161021P00033500 P 10/21/16 33.5 0.55 0.80
Z 161021P00034000 P 10/21/16 34.0 0.70 0.95
Z 161021P00034500 P 10/21/16 34.5 0.90 1.15
Z 161021P00035000 P 10/21/16 35.0 1.10 1.35
Z 161021P00035500 P 10/21/16 35.5 1.35 1.60
Z 161021P00036000 P 10/21/16 36.0 1.60 1.85
Z 161021P00036500 P 10/21/16 36.5 1.90 2.30
Z 161021P00037000 P 10/21/16 37.0 2.25 2.55
Z 161021P00037500 P 10/21/16 37.5 2.35 3.30
Z 161021P00038000 P 10/21/16 38.0 2.50 5.30
Z 161021P00038500 P 10/21/16 38.5 2.90 4.00
Z 161021P00039000 P 10/21/16 39.0 3.20 5.80
Z 161021P00039500 P 10/21/16 39.5 2.35 6.00
Z 161021P00040000 P 10/21/16 40.0 3.40 5.60
Z 161021P00040500 P 10/21/16 40.5 3.20 7.40
Z 161021P00041000 P 10/21/16 41.0 4.00 7.60
Z 161021P00041500 P 10/21/16 41.5 4.40 8.30
Z 161021P00042000 P 10/21/16 42.0 4.90 8.80
Z 161021P00045000 P 10/21/16 45.0 7.60 12.20
Z 161021P00050000 P 10/21/16 50.0 13.80 16.70
Z 161028C00025000 C 10/28/16 25.0 8.60 12.60
Z 161028C00028000 C 10/28/16 28.0 5.30 9.50
Z 161028C00028500 C 10/28/16 28.5 5.40 8.90
Z 161028C00029000 C 10/28/16 29.0 4.40 8.30
Z 161028C00029500 C 10/28/16 29.5 3.90 7.80
Z 161028C00030000 C 10/28/16 30.0 3.50 7.60
Z 161028C00030500 C 10/28/16 30.5 3.00 7.20
Z 161028C00031000 C 10/28/16 31.0 3.20 5.60
Z 161028C00031500 C 10/28/16 31.5 2.20 6.00
Z 161028C00032000 C 10/28/16 32.0 2.20 5.90
Z 161028C00032500 C 10/28/16 32.5 2.90 4.00
Z 161028C00033000 C 10/28/16 33.0 2.45 3.50
Z 161028C00033500 C 10/28/16 33.5 2.35 3.30
Z 161028C00034000 C 10/28/16 34.0 2.00 2.35
Z 161028C00034500 C 10/28/16 34.5 1.65 1.95
Z 161028C00035000 C 10/28/16 35.0 1.40 1.70
Z 161028C00035500 C 10/28/16 35.5 1.10 1.45
Z 161028C00036000 C 10/28/16 36.0 0.90 1.20
Z 161028C00036500 C 10/28/16 36.5 0.70 1.05
Z 161028C00037000 C 10/28/16 37.0 0.55 0.85
Z 161028C00037500 C 10/28/16 37.5 0.45 0.70
Z 161028C00038000 C 10/28/16 38.0 0.30 0.65
Z 161028C00038500 C 10/28/16 38.5 0.25 0.60
Z 161028C00039000 C 10/28/16 39.0 0.15 0.65
Z 161028C00039500 C 10/28/16 39.5 0.05 0.55
Z 161028C00040000 C 10/28/16 40.0 0.00 0.50
Z 161028C00040500 C 10/28/16 40.5 0.00 0.45
Z 161028C00041000 C 10/28/16 41.0 0.00 0.45
Z 161028C00041500 C 10/28/16 41.5 0.00 0.50
Z 161028C00042000 C 10/28/16 42.0 0.00 4.80
Z 161028C00042500 C 10/28/16 42.5 0.00 0.50
Z 161028C00043000 C 10/28/16 43.0 0.00 4.80
Z 161028C00043500 C 10/28/16 43.5 0.00 0.50
Z 161028C00044000 C 10/28/16 44.0 0.00 0.50
Z 161028C00045000 C 10/28/16 45.0 0.00 0.50
Z 161028P00025000 P 10/28/16 25.0 0.00 0.50
Z 161028P00028000 P 10/28/16 28.0 0.00 0.45
Z 161028P00028500 P 10/28/16 28.5 0.00 0.50
Z 161028P00029000 P 10/28/16 29.0 0.00 0.50
Z 161028P00029500 P 10/28/16 29.5 0.00 0.50
Z 161028P00030000 P 10/28/16 30.0 0.00 0.50
Z 161028P00030500 P 10/28/16 30.5 0.00 0.55
Z 161028P00031000 P 10/28/16 31.0 0.15 0.60
Z 161028P00031500 P 10/28/16 31.5 0.30 0.50
Z 161028P00032000 P 10/28/16 32.0 0.35 0.70
Z 161028P00032500 P 10/28/16 32.5 0.45 0.70
Z 161028P00033000 P 10/28/16 33.0 0.55 0.80
Z 161028P00033500 P 10/28/16 33.5 0.65 0.95
Z 161028P00034000 P 10/28/16 34.0 0.80 1.10
Z 161028P00034500 P 10/28/16 34.5 1.00 1.30
Z 161028P00035000 P 10/28/16 35.0 1.20 1.50
Z 161028P00035500 P 10/28/16 35.5 1.45 1.75
Z 161028P00036000 P 10/28/16 36.0 1.75 2.05
Z 161028P00036500 P 10/28/16 36.5 2.05 2.45
Z 161028P00037000 P 10/28/16 37.0 2.40 2.90
Z 161028P00037500 P 10/28/16 37.5 1.55 3.10
Z 161028P00038000 P 10/28/16 38.0 2.70 3.90
Z 161028P00038500 P 10/28/16 38.5 2.80 5.70
Z 161028P00039000 P 10/28/16 39.0 3.20 4.60
Z 161028P00039500 P 10/28/16 39.5 3.60 6.50
Z 161028P00040000 P 10/28/16 40.0 3.20 6.10
Z 161028P00040500 P 10/28/16 40.5 3.90 7.50
Z 161028P00041000 P 10/28/16 41.0 4.00 8.00
Z 161028P00041500 P 10/28/16 41.5 4.70 7.50
Z 161028P00042000 P 10/28/16 42.0 5.30 8.70
Z 161028P00042500 P 10/28/16 42.5 5.70 9.30
Z 161028P00043000 P 10/28/16 43.0 6.20 9.80
Z 161028P00043500 P 10/28/16 43.5 7.10 10.30
Z 161028P00044000 P 10/28/16 44.0 7.60 11.20
Z 161028P00045000 P 10/28/16 45.0 8.60 11.80
Z 161104C00027000 C 11/04/16 27.0 7.00 10.60
Z 161104C00027500 C 11/04/16 27.5 6.10 10.10
Z 161104C00028000 C 11/04/16 28.0 5.80 9.60
Z 161104C00028500 C 11/04/16 28.5 5.20 9.10
Z 161104C00029000 C 11/04/16 29.0 4.70 8.50
Z 161104C00029500 C 11/04/16 29.5 4.30 8.10
Z 161104C00030000 C 11/04/16 30.0 4.50 6.50
Z 161104C00030500 C 11/04/16 30.5 4.20 7.40
Z 161104C00031000 C 11/04/16 31.0 4.50 7.00
Z 161104C00031500 C 11/04/16 31.5 3.10 5.20
Z 161104C00032000 C 11/04/16 32.0 2.60 4.80
Z 161104C00032500 C 11/04/16 32.5 3.20 4.40
Z 161104C00033000 C 11/04/16 33.0 3.00 4.10
Z 161104C00033500 C 11/04/16 33.5 2.60 3.40
Z 161104C00034000 C 11/04/16 34.0 2.25 2.90
Z 161104C00034500 C 11/04/16 34.5 2.05 2.60
Z 161104C00035000 C 11/04/16 35.0 1.80 2.35
Z 161104C00035500 C 11/04/16 35.5 1.45 2.10
Z 161104C00036000 C 11/04/16 36.0 1.35 1.85
Z 161104C00036500 C 11/04/16 36.5 0.95 1.65
Z 161104C00037000 C 11/04/16 37.0 0.85 1.45
Z 161104C00037500 C 11/04/16 37.5 0.70 1.30
Z 161104C00038000 C 11/04/16 38.0 0.60 1.15
Z 161104C00038500 C 11/04/16 38.5 0.45 1.00
Z 161104C00039000 C 11/04/16 39.0 0.30 1.05
Z 161104C00039500 C 11/04/16 39.5 0.25 0.95
Z 161104C00040000 C 11/04/16 40.0 0.15 0.80
Z 161104C00040500 C 11/04/16 40.5 0.00 0.75
Z 161104C00041000 C 11/04/16 41.0 0.00 2.20
Z 161104C00041500 C 11/04/16 41.5 0.00 0.60
Z 161104C00042000 C 11/04/16 42.0 0.05 3.80
Z 161104C00042500 C 11/04/16 42.5 0.00 0.50
Z 161104C00043000 C 11/04/16 43.0 0.00 0.50
Z 161104C00043500 C 11/04/16 43.5 0.00 0.50
Z 161104C00044000 C 11/04/16 44.0 0.00 0.50
Z 161104P00027000 P 11/04/16 27.0 0.00 2.00
Z 161104P00027500 P 11/04/16 27.5 0.00 3.90
Z 161104P00028000 P 11/04/16 28.0 0.00 3.80
Z 161104P00028500 P 11/04/16 28.5 0.05 0.90
Z 161104P00029000 P 11/04/16 29.0 0.00 2.10
Z 161104P00029500 P 11/04/16 29.5 0.00 2.10
Z 161104P00030000 P 11/04/16 30.0 0.00 1.50
Z 161104P00030500 P 11/04/16 30.5 0.25 0.85
Z 161104P00031000 P 11/04/16 31.0 0.30 0.95
Z 161104P00031500 P 11/04/16 31.5 0.35 1.00
Z 161104P00032000 P 11/04/16 32.0 0.40 1.10
Z 161104P00032500 P 11/04/16 32.5 0.55 1.25
Z 161104P00033000 P 11/04/16 33.0 0.75 1.40
Z 161104P00033500 P 11/04/16 33.5 1.20 1.60
Z 161104P00034000 P 11/04/16 34.0 1.30 1.75
Z 161104P00034500 P 11/04/16 34.5 1.30 1.95
Z 161104P00035000 P 11/04/16 35.0 1.55 2.25
Z 161104P00035500 P 11/04/16 35.5 1.70 2.45
Z 161104P00036000 P 11/04/16 36.0 1.90 2.75
Z 161104P00036500 P 11/04/16 36.5 2.35 3.00
Z 161104P00037000 P 11/04/16 37.0 2.55 3.50
Z 161104P00037500 P 11/04/16 37.5 2.90 3.70
Z 161104P00038000 P 11/04/16 38.0 3.20 4.50
Z 161104P00038500 P 11/04/16 38.5 2.55 4.80
Z 161104P00039000 P 11/04/16 39.0 2.95 6.10
Z 161104P00039500 P 11/04/16 39.5 3.00 6.50
Z 161104P00040000 P 11/04/16 40.0 4.40 5.80
Z 161104P00040500 P 11/04/16 40.5 4.80 7.70
Z 161104P00041000 P 11/04/16 41.0 4.10 6.70
Z 161104P00041500 P 11/04/16 41.5 4.90 8.30
Z 161104P00042000 P 11/04/16 42.0 6.00 9.00
Z 161104P00042500 P 11/04/16 42.5 6.50 9.60
Z 161104P00043000 P 11/04/16 43.0 6.40 10.00
Z 161104P00043500 P 11/04/16 43.5 6.30 10.50
Z 161104P00044000 P 11/04/16 44.0 7.90 9.80
Z 161118C00012500 C 11/18/16 12.5 21.60 24.40
Z 161118C00015000 C 11/18/16 15.0 18.00 22.50
Z 161118C00017500 C 11/18/16 17.5 15.50 19.90
Z 161118C00020000 C 11/18/16 20.0 14.00 16.90
Z 161118C00022500 C 11/18/16 22.5 11.50 14.30
Z 161118C00025000 C 11/18/16 25.0 9.00 11.60
Z 161118C00030000 C 11/18/16 30.0 5.50 6.10
Z 161118C00035000 C 11/18/16 35.0 2.30 2.60
Z 161118C00040000 C 11/18/16 40.0 0.60 0.80
Z 161118C00045000 C 11/18/16 45.0 0.05 0.30
Z 161118C00050000 C 11/18/16 50.0 0.00 0.10
Z 161118C00055000 C 11/18/16 55.0 0.00 0.10
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 0.15
Z 161118P00020000 P 11/18/16 20.0 0.00 0.15
Z 161118P00022500 P 11/18/16 22.5 0.00 0.25
Z 161118P00025000 P 11/18/16 25.0 0.00 0.40
Z 161118P00030000 P 11/18/16 30.0 0.60 0.80
Z 161118P00035000 P 11/18/16 35.0 2.10 2.50
Z 161118P00040000 P 11/18/16 40.0 5.40 5.90
Z 161118P00045000 P 11/18/16 45.0 8.30 10.60
Z 161118P00050000 P 11/18/16 50.0 12.80 16.70
Z 161118P00055000 P 11/18/16 55.0 18.30 21.00
Z 170120C00005000 C 01/20/17 5.0 28.40 32.50
Z 170120C00007500 C 01/20/17 7.5 25.60 30.00
Z 170120C00010000 C 01/20/17 10.0 22.90 27.30
Z 170120C00012500 C 01/20/17 12.5 20.30 24.80
Z 170120C00015000 C 01/20/17 15.0 18.50 22.00
Z 170120C00017500 C 01/20/17 17.5 16.00 19.70
Z 170120C00020000 C 01/20/17 20.0 13.40 17.50
Z 170120C00022500 C 01/20/17 22.5 11.00 14.90
Z 170120C00025000 C 01/20/17 25.0 9.20 12.00
Z 170120C00030000 C 01/20/17 30.0 6.00 6.60
Z 170120C00035000 C 01/20/17 35.0 2.95 3.30
Z 170120C00040000 C 01/20/17 40.0 1.10 1.40
Z 170120C00045000 C 01/20/17 45.0 0.10 0.70
Z 170120C00050000 C 01/20/17 50.0 0.00 0.30
Z 170120C00055000 C 01/20/17 55.0 0.00 0.15
Z 170120P00005000 P 01/20/17 5.0 0.00 0.10
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 0.10
Z 170120P00015000 P 01/20/17 15.0 0.00 0.15
Z 170120P00017500 P 01/20/17 17.5 0.05 0.25
Z 170120P00020000 P 01/20/17 20.0 0.00 0.35
Z 170120P00022500 P 01/20/17 22.5 0.05 0.50
Z 170120P00025000 P 01/20/17 25.0 0.25 0.85
Z 170120P00030000 P 01/20/17 30.0 1.10 1.45
Z 170120P00035000 P 01/20/17 35.0 2.90 3.40
Z 170120P00040000 P 01/20/17 40.0 6.00 6.70
Z 170120P00045000 P 01/20/17 45.0 8.80 11.60
Z 170120P00050000 P 01/20/17 50.0 12.90 16.40
Z 170120P00055000 P 01/20/17 55.0 18.10 21.60
Z 170217C00017500 C 02/17/17 17.5 15.80 20.00
Z 170217C00020000 C 02/17/17 20.0 13.10 17.60
Z 170217C00022500 C 02/17/17 22.5 11.00 15.20
Z 170217C00025000 C 02/17/17 25.0 9.20 12.80
Z 170217C00030000 C 02/17/17 30.0 6.60 7.10
Z 170217C00035000 C 02/17/17 35.0 3.50 4.00
Z 170217C00040000 C 02/17/17 40.0 1.55 1.90
Z 170217C00045000 C 02/17/17 45.0 0.25 1.00
Z 170217C00050000 C 02/17/17 50.0 0.00 0.50
Z 170217C00055000 C 02/17/17 55.0 0.00 0.25
Z 170217P00017500 P 02/17/17 17.5 0.00 0.35
Z 170217P00020000 P 02/17/17 20.0 0.05 0.50
Z 170217P00022500 P 02/17/17 22.5 0.20 0.75
Z 170217P00025000 P 02/17/17 25.0 0.40 1.15
Z 170217P00030000 P 02/17/17 30.0 1.40 1.90
Z 170217P00035000 P 02/17/17 35.0 3.40 4.00
Z 170217P00040000 P 02/17/17 40.0 6.50 7.20
Z 170217P00045000 P 02/17/17 45.0 8.90 12.40
Z 170217P00050000 P 02/17/17 50.0 13.60 17.20
Z 170217P00055000 P 02/17/17 55.0 17.90 21.90
Z 170519C00017500 C 05/19/17 17.5 15.90 19.70
Z 170519C00020000 C 05/19/17 20.0 13.70 17.50
Z 170519C00022500 C 05/19/17 22.5 11.50 15.40
Z 170519C00025000 C 05/19/17 25.0 10.40 12.70
Z 170519C00030000 C 05/19/17 30.0 7.00 8.30
Z 170519C00035000 C 05/19/17 35.0 4.30 5.10
Z 170519C00040000 C 05/19/17 40.0 2.15 3.10
Z 170519C00045000 C 05/19/17 45.0 1.25 1.70
Z 170519C00050000 C 05/19/17 50.0 0.25 1.00
Z 170519P00017500 P 05/19/17 17.5 0.10 0.65
Z 170519P00020000 P 05/19/17 20.0 0.30 0.90
Z 170519P00022500 P 05/19/17 22.5 0.55 1.30
Z 170519P00025000 P 05/19/17 25.0 0.95 1.85
Z 170519P00030000 P 05/19/17 30.0 2.15 2.85
Z 170519P00035000 P 05/19/17 35.0 4.20 5.00
Z 170519P00040000 P 05/19/17 40.0 7.20 8.00
Z 170519P00045000 P 05/19/17 45.0 10.60 12.10
Z 170519P00050000 P 05/19/17 50.0 14.50 16.90
Z 180119C00002500 C 01/19/18 2.5 31.00 35.20
Z 180119C00005000 C 01/19/18 5.0 27.80 32.40
Z 180119C00007500 C 01/19/18 7.5 25.30 29.90
Z 180119C00010000 C 01/19/18 10.0 22.90 27.50
Z 180119C00012500 C 01/19/18 12.5 21.00 25.30
Z 180119C00015000 C 01/19/18 15.0 18.40 22.00
Z 180119C00017500 C 01/19/18 17.5 16.30 20.40
Z 180119C00020000 C 01/19/18 20.0 15.00 16.90
Z 180119C00022500 C 01/19/18 22.5 13.00 16.10
Z 180119C00025000 C 01/19/18 25.0 11.00 14.20
Z 180119C00030000 C 01/19/18 30.0 7.80 10.40
Z 180119C00035000 C 01/19/18 35.0 5.70 7.70
Z 180119C00040000 C 01/19/18 40.0 3.70 5.40
Z 180119C00045000 C 01/19/18 45.0 2.30 4.00
Z 180119C00050000 C 01/19/18 50.0 1.50 2.80
Z 180119C00055000 C 01/19/18 55.0 0.65 1.90
Z 180119P00002500 P 01/19/18 2.5 0.00 0.10
Z 180119P00005000 P 01/19/18 5.0 0.00 0.20
Z 180119P00007500 P 01/19/18 7.5 0.00 0.30
Z 180119P00010000 P 01/19/18 10.0 0.10 0.50
Z 180119P00012500 P 01/19/18 12.5 0.20 0.75
Z 180119P00015000 P 01/19/18 15.0 0.00 4.80
Z 180119P00017500 P 01/19/18 17.5 0.75 1.50
Z 180119P00020000 P 01/19/18 20.0 1.20 2.05
Z 180119P00022500 P 01/19/18 22.5 1.65 2.70
Z 180119P00025000 P 01/19/18 25.0 2.30 3.50
Z 180119P00030000 P 01/19/18 30.0 4.10 5.40
Z 180119P00035000 P 01/19/18 35.0 6.20 8.10
Z 180119P00040000 P 01/19/18 40.0 9.00 10.90
Z 180119P00045000 P 01/19/18 45.0 12.20 15.00
Z 180119P00050000 P 01/19/18 50.0 15.50 18.90
Z 180119P00055000 P 01/19/18 55.0 20.10 23.20

OPRA data is delayed 15 minutes.