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 (2016-11-11)Premium Content

Zillow Group Inc (Z)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 161209C00020000 C 12/09/16 20.0 12.80 15.50
Z 161209C00022500 C 12/09/16 22.5 9.40 13.50
Z 161209C00025000 C 12/09/16 25.0 6.90 11.10
Z 161209C00025500 C 12/09/16 25.5 6.30 10.60
Z 161209C00026000 C 12/09/16 26.0 5.90 10.10
Z 161209C00026500 C 12/09/16 26.5 5.20 9.60
Z 161209C00027000 C 12/09/16 27.0 5.80 9.20
Z 161209C00027500 C 12/09/16 27.5 5.80 8.60
Z 161209C00028000 C 12/09/16 28.0 4.40 8.10
Z 161209C00028500 C 12/09/16 28.5 3.70 7.60
Z 161209C00029000 C 12/09/16 29.0 3.30 7.10
Z 161209C00029500 C 12/09/16 29.5 2.25 6.60
Z 161209C00030000 C 12/09/16 30.0 1.95 6.10
Z 161209C00030500 C 12/09/16 30.5 1.20 5.60
Z 161209C00031000 C 12/09/16 31.0 1.00 5.20
Z 161209C00031500 C 12/09/16 31.5 0.30 4.80
Z 161209C00032000 C 12/09/16 32.0 0.00 3.50
Z 161209C00032500 C 12/09/16 32.5 1.30 2.20
Z 161209C00033000 C 12/09/16 33.0 1.10 1.90
Z 161209C00033500 C 12/09/16 33.5 0.80 1.35
Z 161209C00034000 C 12/09/16 34.0 0.50 1.30
Z 161209C00034500 C 12/09/16 34.5 0.30 0.90
Z 161209C00035000 C 12/09/16 35.0 0.15 0.60
Z 161209C00035500 C 12/09/16 35.5 0.10 0.75
Z 161209C00036000 C 12/09/16 36.0 0.00 0.55
Z 161209C00036500 C 12/09/16 36.5 0.00 0.55
Z 161209C00037000 C 12/09/16 37.0 0.00 0.45
Z 161209C00037500 C 12/09/16 37.5 0.00 0.50
Z 161209C00038000 C 12/09/16 38.0 0.00 0.50
Z 161209C00038500 C 12/09/16 38.5 0.00 0.50
Z 161209C00039000 C 12/09/16 39.0 0.00 0.45
Z 161209C00039500 C 12/09/16 39.5 0.00 0.45
Z 161209C00040000 C 12/09/16 40.0 0.00 0.50
Z 161209C00040500 C 12/09/16 40.5 0.00 0.50
Z 161209C00041000 C 12/09/16 41.0 0.00 0.45
Z 161209C00041500 C 12/09/16 41.5 0.00 0.45
Z 161209C00042000 C 12/09/16 42.0 0.00 0.45
Z 161209C00042500 C 12/09/16 42.5 0.00 0.50
Z 161209C00043000 C 12/09/16 43.0 0.00 0.50
Z 161209C00043500 C 12/09/16 43.5 0.00 0.45
Z 161209C00044000 C 12/09/16 44.0 0.00 0.45
Z 161209C00045000 C 12/09/16 45.0 0.00 0.45
Z 161209C00050000 C 12/09/16 50.0 0.00 0.45
Z 161209P00020000 P 12/09/16 20.0 0.00 0.40
Z 161209P00022500 P 12/09/16 22.5 0.00 0.45
Z 161209P00025000 P 12/09/16 25.0 0.00 0.50
Z 161209P00025500 P 12/09/16 25.5 0.00 0.45
Z 161209P00026000 P 12/09/16 26.0 0.00 0.45
Z 161209P00026500 P 12/09/16 26.5 0.00 0.45
Z 161209P00027000 P 12/09/16 27.0 0.00 0.50
Z 161209P00027500 P 12/09/16 27.5 0.00 0.50
Z 161209P00028000 P 12/09/16 28.0 0.00 0.50
Z 161209P00028500 P 12/09/16 28.5 0.00 0.50
Z 161209P00029000 P 12/09/16 29.0 0.00 0.50
Z 161209P00029500 P 12/09/16 29.5 0.00 0.50
Z 161209P00030000 P 12/09/16 30.0 0.00 0.50
Z 161209P00030500 P 12/09/16 30.5 0.00 0.75
Z 161209P00031000 P 12/09/16 31.0 0.00 0.55
Z 161209P00031500 P 12/09/16 31.5 0.05 0.40
Z 161209P00032000 P 12/09/16 32.0 0.10 0.55
Z 161209P00032500 P 12/09/16 32.5 0.15 0.60
Z 161209P00033000 P 12/09/16 33.0 0.30 0.85
Z 161209P00033500 P 12/09/16 33.5 0.40 1.20
Z 161209P00034000 P 12/09/16 34.0 0.65 1.10
Z 161209P00034500 P 12/09/16 34.5 0.95 1.20
Z 161209P00035000 P 12/09/16 35.0 1.30 1.70
Z 161209P00035500 P 12/09/16 35.5 1.25 2.70
Z 161209P00036000 P 12/09/16 36.0 0.35 4.70
Z 161209P00036500 P 12/09/16 36.5 0.90 4.80
Z 161209P00037000 P 12/09/16 37.0 0.90 4.90
Z 161209P00037500 P 12/09/16 37.5 1.30 5.40
Z 161209P00038000 P 12/09/16 38.0 2.50 6.00
Z 161209P00038500 P 12/09/16 38.5 3.20 6.40
Z 161209P00039000 P 12/09/16 39.0 3.70 6.90
Z 161209P00039500 P 12/09/16 39.5 4.20 7.40
Z 161209P00040000 P 12/09/16 40.0 4.60 7.90
Z 161209P00040500 P 12/09/16 40.5 5.30 8.40
Z 161209P00041000 P 12/09/16 41.0 5.90 8.90
Z 161209P00041500 P 12/09/16 41.5 5.50 10.00
Z 161209P00042000 P 12/09/16 42.0 6.00 10.30
Z 161209P00042500 P 12/09/16 42.5 6.50 11.00
Z 161209P00043000 P 12/09/16 43.0 6.90 11.50
Z 161209P00043500 P 12/09/16 43.5 7.40 11.80
Z 161209P00044000 P 12/09/16 44.0 7.90 12.30
Z 161209P00045000 P 12/09/16 45.0 8.90 12.90
Z 161209P00050000 P 12/09/16 50.0 13.90 18.00
Z 161216C00017500 C 12/16/16 17.5 15.30 17.70
Z 161216C00020000 C 12/16/16 20.0 11.60 15.50
Z 161216C00022500 C 12/16/16 22.5 9.10 13.30
Z 161216C00025000 C 12/16/16 25.0 6.70 11.10
Z 161216C00026000 C 12/16/16 26.0 5.80 10.10
Z 161216C00026500 C 12/16/16 26.5 6.60 9.20
Z 161216C00027000 C 12/16/16 27.0 6.40 8.80
Z 161216C00027500 C 12/16/16 27.5 4.10 8.30
Z 161216C00028000 C 12/16/16 28.0 4.10 7.90
Z 161216C00028500 C 12/16/16 28.5 3.20 7.60
Z 161216C00029000 C 12/16/16 29.0 2.70 7.10
Z 161216C00029500 C 12/16/16 29.5 3.80 6.60
Z 161216C00030000 C 12/16/16 30.0 3.40 5.40
Z 161216C00030500 C 12/16/16 30.5 3.00 5.80
Z 161216C00031000 C 12/16/16 31.0 2.35 5.40
Z 161216C00031500 C 12/16/16 31.5 1.95 4.60
Z 161216C00032000 C 12/16/16 32.0 2.05 4.40
Z 161216C00032500 C 12/16/16 32.5 1.75 2.10
Z 161216C00033000 C 12/16/16 33.0 1.40 1.70
Z 161216C00033500 C 12/16/16 33.5 1.05 1.30
Z 161216C00034000 C 12/16/16 34.0 0.80 1.05
Z 161216C00034500 C 12/16/16 34.5 0.55 0.80
Z 161216C00035000 C 12/16/16 35.0 0.40 0.75
Z 161216C00035500 C 12/16/16 35.5 0.25 0.45
Z 161216C00036000 C 12/16/16 36.0 0.15 0.50
Z 161216C00036500 C 12/16/16 36.5 0.10 0.35
Z 161216C00037000 C 12/16/16 37.0 0.05 0.25
Z 161216C00037500 C 12/16/16 37.5 0.00 0.20
Z 161216C00038000 C 12/16/16 38.0 0.00 0.15
Z 161216C00038500 C 12/16/16 38.5 0.00 0.10
Z 161216C00039000 C 12/16/16 39.0 0.00 0.10
Z 161216C00039500 C 12/16/16 39.5 0.00 0.10
Z 161216C00040000 C 12/16/16 40.0 0.00 0.10
Z 161216C00040500 C 12/16/16 40.5 0.00 0.10
Z 161216C00041000 C 12/16/16 41.0 0.00 0.50
Z 161216C00041500 C 12/16/16 41.5 0.00 0.50
Z 161216C00042000 C 12/16/16 42.0 0.00 0.50
Z 161216C00042500 C 12/16/16 42.5 0.00 0.50
Z 161216C00043000 C 12/16/16 43.0 0.00 0.50
Z 161216C00043500 C 12/16/16 43.5 0.00 0.50
Z 161216C00044000 C 12/16/16 44.0 0.00 0.50
Z 161216C00045000 C 12/16/16 45.0 0.00 0.20
Z 161216C00050000 C 12/16/16 50.0 0.00 0.20
Z 161216P00017500 P 12/16/16 17.5 0.00 0.35
Z 161216P00020000 P 12/16/16 20.0 0.00 0.55
Z 161216P00022500 P 12/16/16 22.5 0.00 0.15
Z 161216P00025000 P 12/16/16 25.0 0.00 0.15
Z 161216P00026000 P 12/16/16 26.0 0.00 0.10
Z 161216P00026500 P 12/16/16 26.5 0.00 0.10
Z 161216P00027000 P 12/16/16 27.0 0.00 0.10
Z 161216P00027500 P 12/16/16 27.5 0.00 0.15
Z 161216P00028000 P 12/16/16 28.0 0.00 0.15
Z 161216P00028500 P 12/16/16 28.5 0.00 0.15
Z 161216P00029000 P 12/16/16 29.0 0.00 0.20
Z 161216P00029500 P 12/16/16 29.5 0.00 0.25
Z 161216P00030000 P 12/16/16 30.0 0.00 0.25
Z 161216P00030500 P 12/16/16 30.5 0.10 0.30
Z 161216P00031000 P 12/16/16 31.0 0.15 0.40
Z 161216P00031500 P 12/16/16 31.5 0.20 0.55
Z 161216P00032000 P 12/16/16 32.0 0.25 0.60
Z 161216P00032500 P 12/16/16 32.5 0.40 0.60
Z 161216P00033000 P 12/16/16 33.0 0.55 0.75
Z 161216P00033500 P 12/16/16 33.5 0.75 0.95
Z 161216P00034000 P 12/16/16 34.0 0.95 1.20
Z 161216P00034500 P 12/16/16 34.5 1.20 1.45
Z 161216P00035000 P 12/16/16 35.0 1.55 1.90
Z 161216P00035500 P 12/16/16 35.5 1.85 2.25
Z 161216P00036000 P 12/16/16 36.0 1.90 2.80
Z 161216P00036500 P 12/16/16 36.5 2.00 3.20
Z 161216P00037000 P 12/16/16 37.0 2.40 3.90
Z 161216P00037500 P 12/16/16 37.5 2.90 4.50
Z 161216P00038000 P 12/16/16 38.0 1.90 6.00
Z 161216P00038500 P 12/16/16 38.5 2.50 6.60
Z 161216P00039000 P 12/16/16 39.0 2.90 6.00
Z 161216P00039500 P 12/16/16 39.5 3.50 6.60
Z 161216P00040000 P 12/16/16 40.0 3.90 7.10
Z 161216P00040500 P 12/16/16 40.5 5.10 7.60
Z 161216P00041000 P 12/16/16 41.0 5.70 8.10
Z 161216P00041500 P 12/16/16 41.5 5.40 9.40
Z 161216P00042000 P 12/16/16 42.0 5.90 10.00
Z 161216P00042500 P 12/16/16 42.5 6.30 10.40
Z 161216P00043000 P 12/16/16 43.0 6.90 11.00
Z 161216P00043500 P 12/16/16 43.5 7.30 11.40
Z 161216P00044000 P 12/16/16 44.0 7.90 11.90
Z 161216P00045000 P 12/16/16 45.0 8.90 12.20
Z 161216P00050000 P 12/16/16 50.0 15.10 17.10
Z 161223C00028000 C 12/23/16 28.0 5.30 7.20
Z 161223C00028500 C 12/23/16 28.5 4.20 7.80
Z 161223C00029000 C 12/23/16 29.0 2.70 7.20
Z 161223C00029500 C 12/23/16 29.5 4.00 6.80
Z 161223C00030000 C 12/23/16 30.0 3.70 5.50
Z 161223C00030500 C 12/23/16 30.5 3.10 5.90
Z 161223C00031000 C 12/23/16 31.0 1.95 5.40
Z 161223C00031500 C 12/23/16 31.5 2.50 4.20
Z 161223C00032000 C 12/23/16 32.0 2.20 3.20
Z 161223C00032500 C 12/23/16 32.5 1.90 2.25
Z 161223C00033000 C 12/23/16 33.0 1.55 2.00
Z 161223C00033500 C 12/23/16 33.5 1.25 1.70
Z 161223C00034000 C 12/23/16 34.0 0.95 1.55
Z 161223C00034500 C 12/23/16 34.5 0.75 1.30
Z 161223C00035000 C 12/23/16 35.0 0.55 0.85
Z 161223C00035500 C 12/23/16 35.5 0.40 0.65
Z 161223C00036000 C 12/23/16 36.0 0.30 0.60
Z 161223C00036500 C 12/23/16 36.5 0.20 0.55
Z 161223C00037000 C 12/23/16 37.0 0.10 0.40
Z 161223C00037500 C 12/23/16 37.5 0.05 0.30
Z 161223C00038000 C 12/23/16 38.0 0.00 0.25
Z 161223C00038500 C 12/23/16 38.5 0.00 0.20
Z 161223C00039000 C 12/23/16 39.0 0.00 0.15
Z 161223C00039500 C 12/23/16 39.5 0.00 0.15
Z 161223C00040000 C 12/23/16 40.0 0.00 0.50
Z 161223C00040500 C 12/23/16 40.5 0.00 0.65
Z 161223C00041000 C 12/23/16 41.0 0.00 0.10
Z 161223C00041500 C 12/23/16 41.5 0.00 0.50
Z 161223C00042000 C 12/23/16 42.0 0.00 0.50
Z 161223C00042500 C 12/23/16 42.5 0.00 2.55
Z 161223C00043000 C 12/23/16 43.0 0.00 0.65
Z 161223C00043500 C 12/23/16 43.5 0.00 0.50
Z 161223C00044000 C 12/23/16 44.0 0.00 0.35
Z 161223P00028000 P 12/23/16 28.0 0.00 0.25
Z 161223P00028500 P 12/23/16 28.5 0.00 0.30
Z 161223P00029000 P 12/23/16 29.0 0.00 0.30
Z 161223P00029500 P 12/23/16 29.5 0.05 0.35
Z 161223P00030000 P 12/23/16 30.0 0.10 0.40
Z 161223P00030500 P 12/23/16 30.5 0.15 0.45
Z 161223P00031000 P 12/23/16 31.0 0.25 0.55
Z 161223P00031500 P 12/23/16 31.5 0.35 0.60
Z 161223P00032000 P 12/23/16 32.0 0.45 0.70
Z 161223P00032500 P 12/23/16 32.5 0.55 0.90
Z 161223P00033000 P 12/23/16 33.0 0.75 1.00
Z 161223P00033500 P 12/23/16 33.5 0.85 1.20
Z 161223P00034000 P 12/23/16 34.0 1.10 1.55
Z 161223P00034500 P 12/23/16 34.5 1.40 1.85
Z 161223P00035000 P 12/23/16 35.0 1.70 2.15
Z 161223P00035500 P 12/23/16 35.5 2.05 2.55
Z 161223P00036000 P 12/23/16 36.0 2.15 3.10
Z 161223P00036500 P 12/23/16 36.5 2.30 3.30
Z 161223P00037000 P 12/23/16 37.0 2.00 4.20
Z 161223P00037500 P 12/23/16 37.5 1.70 5.30
Z 161223P00038000 P 12/23/16 38.0 2.00 5.60
Z 161223P00038500 P 12/23/16 38.5 3.70 5.70
Z 161223P00039000 P 12/23/16 39.0 2.90 5.90
Z 161223P00039500 P 12/23/16 39.5 3.50 6.80
Z 161223P00040000 P 12/23/16 40.0 5.00 7.20
Z 161223P00040500 P 12/23/16 40.5 4.40 8.40
Z 161223P00041000 P 12/23/16 41.0 4.90 8.50
Z 161223P00041500 P 12/23/16 41.5 5.40 9.00
Z 161223P00042000 P 12/23/16 42.0 5.90 10.00
Z 161223P00042500 P 12/23/16 42.5 6.40 10.60
Z 161223P00043000 P 12/23/16 43.0 6.90 11.00
Z 161223P00043500 P 12/23/16 43.5 7.40 11.60
Z 161223P00044000 P 12/23/16 44.0 8.80 11.90
Z 161230C00028500 C 12/30/16 28.5 4.90 6.60
Z 161230C00029000 C 12/30/16 29.0 4.20 7.30
Z 161230C00029500 C 12/30/16 29.5 4.00 6.80
Z 161230C00030000 C 12/30/16 30.0 3.60 5.80
Z 161230C00030500 C 12/30/16 30.5 3.30 5.90
Z 161230C00031000 C 12/30/16 31.0 3.00 5.10
Z 161230C00031500 C 12/30/16 31.5 2.60 5.40
Z 161230C00032000 C 12/30/16 32.0 2.30 3.40
Z 161230C00032500 C 12/30/16 32.5 2.00 2.50
Z 161230C00033000 C 12/30/16 33.0 1.70 2.10
Z 161230C00033500 C 12/30/16 33.5 1.40 1.85
Z 161230C00034000 C 12/30/16 34.0 1.10 1.50
Z 161230C00034500 C 12/30/16 34.5 0.85 1.30
Z 161230C00035000 C 12/30/16 35.0 0.70 1.10
Z 161230C00035500 C 12/30/16 35.5 0.50 0.90
Z 161230C00036000 C 12/30/16 36.0 0.40 0.70
Z 161230C00036500 C 12/30/16 36.5 0.25 0.65
Z 161230C00037000 C 12/30/16 37.0 0.15 0.60
Z 161230C00037500 C 12/30/16 37.5 0.10 0.45
Z 161230C00038000 C 12/30/16 38.0 0.05 0.35
Z 161230C00038500 C 12/30/16 38.5 0.00 0.30
Z 161230C00039000 C 12/30/16 39.0 0.00 0.20
Z 161230C00039500 C 12/30/16 39.5 0.00 0.20
Z 161230C00040000 C 12/30/16 40.0 0.00 0.15
Z 161230C00040500 C 12/30/16 40.5 0.00 0.45
Z 161230C00041000 C 12/30/16 41.0 0.00 2.55
Z 161230C00041500 C 12/30/16 41.5 0.00 0.50
Z 161230C00042000 C 12/30/16 42.0 0.00 2.55
Z 161230C00042500 C 12/30/16 42.5 0.00 0.50
Z 161230C00043000 C 12/30/16 43.0 0.00 0.50
Z 161230C00043500 C 12/30/16 43.5 0.00 0.50
Z 161230C00044000 C 12/30/16 44.0 0.00 0.35
Z 161230P00028500 P 12/30/16 28.5 0.05 0.35
Z 161230P00029000 P 12/30/16 29.0 0.05 0.40
Z 161230P00029500 P 12/30/16 29.5 0.10 0.45
Z 161230P00030000 P 12/30/16 30.0 0.20 0.50
Z 161230P00030500 P 12/30/16 30.5 0.25 0.60
Z 161230P00031000 P 12/30/16 31.0 0.35 0.65
Z 161230P00031500 P 12/30/16 31.5 0.45 0.75
Z 161230P00032000 P 12/30/16 32.0 0.55 0.90
Z 161230P00032500 P 12/30/16 32.5 0.70 1.05
Z 161230P00033000 P 12/30/16 33.0 0.85 1.25
Z 161230P00033500 P 12/30/16 33.5 1.10 1.45
Z 161230P00034000 P 12/30/16 34.0 1.30 1.70
Z 161230P00034500 P 12/30/16 34.5 1.60 1.95
Z 161230P00035000 P 12/30/16 35.0 1.85 2.30
Z 161230P00035500 P 12/30/16 35.5 2.20 2.60
Z 161230P00036000 P 12/30/16 36.0 2.35 4.10
Z 161230P00036500 P 12/30/16 36.5 2.25 3.50
Z 161230P00037000 P 12/30/16 37.0 2.80 3.90
Z 161230P00037500 P 12/30/16 37.5 2.45 4.70
Z 161230P00038000 P 12/30/16 38.0 3.50 4.80
Z 161230P00038500 P 12/30/16 38.5 3.90 5.50
Z 161230P00039000 P 12/30/16 39.0 4.40 6.30
Z 161230P00039500 P 12/30/16 39.5 3.50 7.00
Z 161230P00040000 P 12/30/16 40.0 4.00 7.20
Z 161230P00040500 P 12/30/16 40.5 4.60 8.30
Z 161230P00041000 P 12/30/16 41.0 4.90 8.70
Z 161230P00041500 P 12/30/16 41.5 5.50 9.40
Z 161230P00042000 P 12/30/16 42.0 5.90 9.90
Z 161230P00042500 P 12/30/16 42.5 6.50 10.40
Z 161230P00043000 P 12/30/16 43.0 6.90 11.00
Z 161230P00043500 P 12/30/16 43.5 7.50 11.30
Z 161230P00044000 P 12/30/16 44.0 9.00 11.20
Z 170106C00029000 C 01/06/17 29.0 4.60 6.40
Z 170106C00029500 C 01/06/17 29.5 3.20 6.20
Z 170106C00030000 C 01/06/17 30.0 3.60 6.10
Z 170106C00030500 C 01/06/17 30.5 3.30 6.00
Z 170106C00031000 C 01/06/17 31.0 3.10 5.20
Z 170106C00031500 C 01/06/17 31.5 2.80 3.40
Z 170106C00032000 C 01/06/17 32.0 2.45 2.95
Z 170106C00032500 C 01/06/17 32.5 2.15 2.50
Z 170106C00033000 C 01/06/17 33.0 1.80 2.25
Z 170106C00033500 C 01/06/17 33.5 1.55 2.00
Z 170106C00034000 C 01/06/17 34.0 1.25 1.85
Z 170106C00034500 C 01/06/17 34.5 1.00 1.70
Z 170106C00035000 C 01/06/17 35.0 0.80 1.35
Z 170106C00035500 C 01/06/17 35.5 0.65 1.15
Z 170106C00036000 C 01/06/17 36.0 0.50 0.80
Z 170106C00036500 C 01/06/17 36.5 0.40 0.70
Z 170106C00037000 C 01/06/17 37.0 0.25 0.70
Z 170106C00037500 C 01/06/17 37.5 0.15 0.50
Z 170106C00038000 C 01/06/17 38.0 0.15 0.45
Z 170106C00038500 C 01/06/17 38.5 0.10 0.35
Z 170106C00039000 C 01/06/17 39.0 0.00 0.30
Z 170106C00039500 C 01/06/17 39.5 0.00 0.25
Z 170106C00040000 C 01/06/17 40.0 0.00 0.20
Z 170106C00040500 C 01/06/17 40.5 0.00 0.55
Z 170106C00041000 C 01/06/17 41.0 0.00 0.20
Z 170106C00041500 C 01/06/17 41.5 0.00 0.70
Z 170106C00042000 C 01/06/17 42.0 0.00 0.10
Z 170106C00042500 C 01/06/17 42.5 0.00 0.50
Z 170106C00043000 C 01/06/17 43.0 0.00 0.40
Z 170106C00043500 C 01/06/17 43.5 0.00 0.50
Z 170106C00044000 C 01/06/17 44.0 0.00 0.40
Z 170106P00029000 P 01/06/17 29.0 0.10 0.45
Z 170106P00029500 P 01/06/17 29.5 0.15 0.55
Z 170106P00030000 P 01/06/17 30.0 0.25 0.50
Z 170106P00030500 P 01/06/17 30.5 0.35 0.80
Z 170106P00031000 P 01/06/17 31.0 0.45 0.70
Z 170106P00031500 P 01/06/17 31.5 0.55 0.80
Z 170106P00032000 P 01/06/17 32.0 0.65 0.95
Z 170106P00032500 P 01/06/17 32.5 0.80 1.40
Z 170106P00033000 P 01/06/17 33.0 1.00 1.40
Z 170106P00033500 P 01/06/17 33.5 1.20 1.55
Z 170106P00034000 P 01/06/17 34.0 1.45 1.85
Z 170106P00034500 P 01/06/17 34.5 1.75 2.05
Z 170106P00035000 P 01/06/17 35.0 1.95 2.35
Z 170106P00035500 P 01/06/17 35.5 2.30 2.90
Z 170106P00036000 P 01/06/17 36.0 2.65 3.00
Z 170106P00036500 P 01/06/17 36.5 2.75 3.70
Z 170106P00037000 P 01/06/17 37.0 2.90 4.30
Z 170106P00037500 P 01/06/17 37.5 2.55 4.80
Z 170106P00038000 P 01/06/17 38.0 3.70 5.10
Z 170106P00038500 P 01/06/17 38.5 3.50 5.70
Z 170106P00039000 P 01/06/17 39.0 3.10 7.20
Z 170106P00039500 P 01/06/17 39.5 3.50 7.60
Z 170106P00040000 P 01/06/17 40.0 4.10 8.00
Z 170106P00040500 P 01/06/17 40.5 4.60 8.50
Z 170106P00041000 P 01/06/17 41.0 4.90 9.00
Z 170106P00041500 P 01/06/17 41.5 5.50 9.40
Z 170106P00042000 P 01/06/17 42.0 5.90 10.00
Z 170106P00042500 P 01/06/17 42.5 6.50 10.50
Z 170106P00043000 P 01/06/17 43.0 7.70 11.00
Z 170106P00043500 P 01/06/17 43.5 8.10 11.40
Z 170106P00044000 P 01/06/17 44.0 9.10 11.30
Z 170113C00029000 C 01/13/17 29.0 4.70 6.20
Z 170113C00029500 C 01/13/17 29.5 4.40 6.80
Z 170113C00030000 C 01/13/17 30.0 2.40 5.40
Z 170113C00030500 C 01/13/17 30.5 3.60 5.60
Z 170113C00031000 C 01/13/17 31.0 3.20 5.00
Z 170113C00031500 C 01/13/17 31.5 2.95 4.50
Z 170113C00032000 C 01/13/17 32.0 2.60 4.00
Z 170113C00032500 C 01/13/17 32.5 2.25 2.65
Z 170113C00033000 C 01/13/17 33.0 1.95 2.35
Z 170113C00033500 C 01/13/17 33.5 1.65 2.05
Z 170113C00034000 C 01/13/17 34.0 1.40 1.80
Z 170113C00034500 C 01/13/17 34.5 1.15 1.55
Z 170113C00035000 C 01/13/17 35.0 0.95 1.35
Z 170113C00035500 C 01/13/17 35.5 0.75 1.20
Z 170113C00036000 C 01/13/17 36.0 0.60 1.00
Z 170113C00036500 C 01/13/17 36.5 0.50 0.85
Z 170113C00037000 C 01/13/17 37.0 0.35 0.75
Z 170113C00037500 C 01/13/17 37.5 0.30 0.70
Z 170113C00038000 C 01/13/17 38.0 0.20 0.50
Z 170113C00038500 C 01/13/17 38.5 0.10 0.50
Z 170113C00039000 C 01/13/17 39.0 0.05 0.40
Z 170113C00039500 C 01/13/17 39.5 0.00 0.35
Z 170113C00040000 C 01/13/17 40.0 0.00 0.30
Z 170113C00040500 C 01/13/17 40.5 0.00 0.40
Z 170113C00041000 C 01/13/17 41.0 0.00 0.35
Z 170113C00041500 C 01/13/17 41.5 0.00 0.55
Z 170113C00042000 C 01/13/17 42.0 0.00 0.35
Z 170113C00042500 C 01/13/17 42.5 0.00 0.50
Z 170113C00043000 C 01/13/17 43.0 0.00 0.50
Z 170113C00043500 C 01/13/17 43.5 0.00 0.50
Z 170113C00044000 C 01/13/17 44.0 0.00 0.40
Z 170113P00029000 P 01/13/17 29.0 0.20 0.60
Z 170113P00029500 P 01/13/17 29.5 0.30 0.55
Z 170113P00030000 P 01/13/17 30.0 0.35 0.70
Z 170113P00030500 P 01/13/17 30.5 0.45 0.75
Z 170113P00031000 P 01/13/17 31.0 0.55 0.85
Z 170113P00031500 P 01/13/17 31.5 0.65 1.25
Z 170113P00032000 P 01/13/17 32.0 0.80 1.10
Z 170113P00032500 P 01/13/17 32.5 0.90 1.35
Z 170113P00033000 P 01/13/17 33.0 1.10 1.50
Z 170113P00033500 P 01/13/17 33.5 1.30 1.75
Z 170113P00034000 P 01/13/17 34.0 1.55 1.95
Z 170113P00034500 P 01/13/17 34.5 1.85 2.20
Z 170113P00035000 P 01/13/17 35.0 2.15 2.50
Z 170113P00035500 P 01/13/17 35.5 2.45 2.90
Z 170113P00036000 P 01/13/17 36.0 2.75 3.20
Z 170113P00036500 P 01/13/17 36.5 3.00 4.00
Z 170113P00037000 P 01/13/17 37.0 2.70 4.10
Z 170113P00037500 P 01/13/17 37.5 2.65 4.50
Z 170113P00038000 P 01/13/17 38.0 3.20 5.40
Z 170113P00038500 P 01/13/17 38.5 3.50 5.80
Z 170113P00039000 P 01/13/17 39.0 4.10 7.00
Z 170113P00039500 P 01/13/17 39.5 3.70 6.90
Z 170113P00040000 P 01/13/17 40.0 4.10 8.10
Z 170113P00040500 P 01/13/17 40.5 4.60 8.60
Z 170113P00041000 P 01/13/17 41.0 5.10 9.00
Z 170113P00041500 P 01/13/17 41.5 5.50 9.40
Z 170113P00042000 P 01/13/17 42.0 6.10 10.00
Z 170113P00042500 P 01/13/17 42.5 6.50 10.60
Z 170113P00043000 P 01/13/17 43.0 6.90 10.90
Z 170113P00043500 P 01/13/17 43.5 7.50 11.50
Z 170113P00044000 P 01/13/17 44.0 8.80 11.20
Z 170120C00005000 C 01/20/17 5.0 27.60 30.70
Z 170120C00007500 C 01/20/17 7.5 24.40 28.60
Z 170120C00010000 C 01/20/17 10.0 21.70 26.20
Z 170120C00012500 C 01/20/17 12.5 19.20 23.60
Z 170120C00015000 C 01/20/17 15.0 17.80 20.40
Z 170120C00017500 C 01/20/17 17.5 15.50 17.70
Z 170120C00020000 C 01/20/17 20.0 12.80 15.40
Z 170120C00022500 C 01/20/17 22.5 10.50 13.20
Z 170120C00025000 C 01/20/17 25.0 8.50 10.00
Z 170120C00030000 C 01/20/17 30.0 4.00 4.90
Z 170120C00035000 C 01/20/17 35.0 1.05 1.35
Z 170120C00040000 C 01/20/17 40.0 0.00 0.35
Z 170120C00045000 C 01/20/17 45.0 0.00 0.10
Z 170120C00050000 C 01/20/17 50.0 0.00 0.20
Z 170120C00055000 C 01/20/17 55.0 0.00 0.20
Z 170120P00005000 P 01/20/17 5.0 0.00 0.35
Z 170120P00007500 P 01/20/17 7.5 0.00 0.05
Z 170120P00010000 P 01/20/17 10.0 0.00 0.05
Z 170120P00012500 P 01/20/17 12.5 0.00 0.05
Z 170120P00015000 P 01/20/17 15.0 0.00 0.20
Z 170120P00017500 P 01/20/17 17.5 0.00 0.10
Z 170120P00020000 P 01/20/17 20.0 0.00 0.10
Z 170120P00022500 P 01/20/17 22.5 0.00 0.15
Z 170120P00025000 P 01/20/17 25.0 0.00 0.25
Z 170120P00030000 P 01/20/17 30.0 0.55 0.70
Z 170120P00035000 P 01/20/17 35.0 2.30 2.55
Z 170120P00040000 P 01/20/17 40.0 5.50 7.00
Z 170120P00045000 P 01/20/17 45.0 10.10 12.00
Z 170120P00050000 P 01/20/17 50.0 14.00 18.20
Z 170120P00055000 P 01/20/17 55.0 20.00 22.40
Z 170217C00017500 C 02/17/17 17.5 14.60 18.60
Z 170217C00020000 C 02/17/17 20.0 12.20 15.80
Z 170217C00022500 C 02/17/17 22.5 9.70 13.40
Z 170217C00025000 C 02/17/17 25.0 8.70 11.40
Z 170217C00030000 C 02/17/17 30.0 4.60 5.40
Z 170217C00035000 C 02/17/17 35.0 1.75 2.15
Z 170217C00040000 C 02/17/17 40.0 0.40 0.75
Z 170217C00045000 C 02/17/17 45.0 0.00 0.25
Z 170217C00050000 C 02/17/17 50.0 0.00 0.10
Z 170217C00055000 C 02/17/17 55.0 0.00 0.10
Z 170217P00017500 P 02/17/17 17.5 0.00 0.15
Z 170217P00020000 P 02/17/17 20.0 0.00 0.25
Z 170217P00022500 P 02/17/17 22.5 0.00 0.35
Z 170217P00025000 P 02/17/17 25.0 0.15 0.55
Z 170217P00030000 P 02/17/17 30.0 0.95 1.30
Z 170217P00035000 P 02/17/17 35.0 3.00 3.40
Z 170217P00040000 P 02/17/17 40.0 6.10 7.40
Z 170217P00045000 P 02/17/17 45.0 9.20 12.50
Z 170217P00050000 P 02/17/17 50.0 14.50 17.40
Z 170217P00055000 P 02/17/17 55.0 20.00 22.40
Z 170519C00017500 C 05/19/17 17.5 14.70 18.60
Z 170519C00020000 C 05/19/17 20.0 12.30 16.20
Z 170519C00022500 C 05/19/17 22.5 9.50 14.00
Z 170519C00025000 C 05/19/17 25.0 9.20 11.80
Z 170519C00030000 C 05/19/17 30.0 5.50 6.10
Z 170519C00035000 C 05/19/17 35.0 2.95 3.30
Z 170519C00040000 C 05/19/17 40.0 1.20 1.65
Z 170519C00045000 C 05/19/17 45.0 0.30 0.95
Z 170519C00050000 C 05/19/17 50.0 0.00 0.45
Z 170519P00017500 P 05/19/17 17.5 0.00 0.40
Z 170519P00020000 P 05/19/17 20.0 0.10 0.60
Z 170519P00022500 P 05/19/17 22.5 0.35 0.85
Z 170519P00025000 P 05/19/17 25.0 0.75 1.15
Z 170519P00030000 P 05/19/17 30.0 1.80 2.35
Z 170519P00035000 P 05/19/17 35.0 3.90 4.70
Z 170519P00040000 P 05/19/17 40.0 7.30 8.00
Z 170519P00045000 P 05/19/17 45.0 10.80 12.70
Z 170519P00050000 P 05/19/17 50.0 15.40 18.20
Z 180119C00002500 C 01/19/18 2.5 29.40 33.50
Z 180119C00005000 C 01/19/18 5.0 26.70 31.20
Z 180119C00007500 C 01/19/18 7.5 24.20 28.70
Z 180119C00010000 C 01/19/18 10.0 21.50 26.10
Z 180119C00012500 C 01/19/18 12.5 19.50 23.60
Z 180119C00015000 C 01/19/18 15.0 17.00 21.50
Z 180119C00017500 C 01/19/18 17.5 15.10 18.80
Z 180119C00020000 C 01/19/18 20.0 13.10 16.30
Z 180119C00022500 C 01/19/18 22.5 11.20 14.30
Z 180119C00025000 C 01/19/18 25.0 10.00 12.20
Z 180119C00030000 C 01/19/18 30.0 6.90 8.80
Z 180119C00035000 C 01/19/18 35.0 4.70 5.60
Z 180119C00040000 C 01/19/18 40.0 2.80 4.30
Z 180119C00045000 C 01/19/18 45.0 1.65 2.80
Z 180119C00050000 C 01/19/18 50.0 0.95 1.70
Z 180119C00055000 C 01/19/18 55.0 0.20 0.75
Z 180119P00002500 P 01/19/18 2.5 0.00 0.10
Z 180119P00005000 P 01/19/18 5.0 0.00 0.15
Z 180119P00007500 P 01/19/18 7.5 0.00 0.20
Z 180119P00010000 P 01/19/18 10.0 0.10 0.35
Z 180119P00012500 P 01/19/18 12.5 0.10 0.50
Z 180119P00015000 P 01/19/18 15.0 0.00 5.00
Z 180119P00017500 P 01/19/18 17.5 0.50 1.10
Z 180119P00020000 P 01/19/18 20.0 0.80 1.50
Z 180119P00022500 P 01/19/18 22.5 1.30 2.10
Z 180119P00025000 P 01/19/18 25.0 1.85 2.80
Z 180119P00030000 P 01/19/18 30.0 3.80 4.70
Z 180119P00035000 P 01/19/18 35.0 6.30 7.20
Z 180119P00040000 P 01/19/18 40.0 9.30 10.40
Z 180119P00045000 P 01/19/18 45.0 13.00 15.00
Z 180119P00050000 P 01/19/18 50.0 16.50 19.10
Z 180119P00055000 P 01/19/18 55.0 20.30 24.00
Z 190118C00017500 C 01/18/19 17.5 15.70 19.20
Z 190118C00020000 C 01/18/19 20.0 14.30 17.60
Z 190118C00022500 C 01/18/19 22.5 12.10 15.90
Z 190118C00025000 C 01/18/19 25.0 12.00 14.00
Z 190118C00030000 C 01/18/19 30.0 8.70 10.60
Z 190118C00035000 C 01/18/19 35.0 6.60 7.60
Z 190118C00040000 C 01/18/19 40.0 4.50 6.40
Z 190118C00045000 C 01/18/19 45.0 3.60 5.10
Z 190118P00017500 P 01/18/19 17.5 1.35 2.15
Z 190118P00020000 P 01/18/19 20.0 1.90 2.85
Z 190118P00022500 P 01/18/19 22.5 2.60 3.60
Z 190118P00025000 P 01/18/19 25.0 3.60 4.60
Z 190118P00030000 P 01/18/19 30.0 5.80 6.80
Z 190118P00035000 P 01/18/19 35.0 8.50 9.60
Z 190118P00040000 P 01/18/19 40.0 11.50 12.80
Z 190118P00045000 P 01/18/19 45.0 15.00 16.40

OPRA data is delayed 15 minutes.