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 (2014-05-30)Premium Content

Zillow Inc (Z)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Z 140801C00090000 C 08/01/14 90.0 66.80 69.70
Z 140801C00095000 C 08/01/14 95.0 61.80 64.80
Z 140801C00100000 C 08/01/14 100.0 56.80 59.70
Z 140801C00103000 C 08/01/14 103.0 53.80 56.70
Z 140801C00104000 C 08/01/14 104.0 52.80 55.50
Z 140801C00105000 C 08/01/14 105.0 51.80 54.60
Z 140801C00106000 C 08/01/14 106.0 50.80 53.50
Z 140801C00107000 C 08/01/14 107.0 49.80 52.70
Z 140801C00108000 C 08/01/14 108.0 49.00 51.50
Z 140801C00109000 C 08/01/14 109.0 47.80 50.60
Z 140801C00110000 C 08/01/14 110.0 46.80 49.70
Z 140801C00111000 C 08/01/14 111.0 45.80 48.50
Z 140801C00112000 C 08/01/14 112.0 44.80 47.50
Z 140801C00113000 C 08/01/14 113.0 43.80 46.60
Z 140801C00114000 C 08/01/14 114.0 42.80 45.50
Z 140801C00115000 C 08/01/14 115.0 42.00 44.80
Z 140801C00116000 C 08/01/14 116.0 40.90 43.70
Z 140801C00117000 C 08/01/14 117.0 40.00 42.60
Z 140801C00118000 C 08/01/14 118.0 38.90 41.50
Z 140801C00119000 C 08/01/14 119.0 37.80 40.50
Z 140801C00120000 C 08/01/14 120.0 36.80 39.70
Z 140801C00121000 C 08/01/14 121.0 35.80 38.50
Z 140801C00122000 C 08/01/14 122.0 34.80 37.70
Z 140801C00123000 C 08/01/14 123.0 33.80 36.80
Z 140801C00124000 C 08/01/14 124.0 32.80 35.60
Z 140801C00125000 C 08/01/14 125.0 31.80 34.60
Z 140801C00126000 C 08/01/14 126.0 32.00 33.50
Z 140801C00127000 C 08/01/14 127.0 29.80 32.80
Z 140801C00128000 C 08/01/14 128.0 28.90 31.80
Z 140801C00129000 C 08/01/14 129.0 28.00 30.60
Z 140801C00130000 C 08/01/14 130.0 28.20 29.70
Z 140801C00131000 C 08/01/14 131.0 26.60 28.70
Z 140801C00132000 C 08/01/14 132.0 25.00 27.70
Z 140801C00133000 C 08/01/14 133.0 24.00 26.70
Z 140801C00134000 C 08/01/14 134.0 23.00 25.70
Z 140801C00135000 C 08/01/14 135.0 23.50 24.40
Z 140801C00136000 C 08/01/14 136.0 21.30 23.90
Z 140801C00137000 C 08/01/14 137.0 20.30 23.10
Z 140801C00138000 C 08/01/14 138.0 19.20 22.10
Z 140801C00139000 C 08/01/14 139.0 18.50 21.20
Z 140801C00140000 C 08/01/14 140.0 18.50 20.40
Z 140801C00141000 C 08/01/14 141.0 17.60 19.40
Z 140801C00142000 C 08/01/14 142.0 16.70 18.40
Z 140801C00143000 C 08/01/14 143.0 15.90 17.50
Z 140801C00144000 C 08/01/14 144.0 15.10 16.40
Z 140801C00145000 C 08/01/14 145.0 14.50 15.60
Z 140801C00146000 C 08/01/14 146.0 13.70 14.70
Z 140801C00150000 C 08/01/14 150.0 10.40 11.60
Z 140801C00155000 C 08/01/14 155.0 7.40 8.20
Z 140801C00160000 C 08/01/14 160.0 4.50 5.10
Z 140801C00165000 C 08/01/14 165.0 2.90 3.20
Z 140801P00090000 P 08/01/14 90.0 0.00 0.15
Z 140801P00095000 P 08/01/14 95.0 0.00 0.25
Z 140801P00100000 P 08/01/14 100.0 0.00 0.25
Z 140801P00103000 P 08/01/14 103.0 0.00 0.25
Z 140801P00104000 P 08/01/14 104.0 0.00 0.25
Z 140801P00105000 P 08/01/14 105.0 0.00 0.15
Z 140801P00106000 P 08/01/14 106.0 0.00 0.15
Z 140801P00107000 P 08/01/14 107.0 0.00 0.10
Z 140801P00108000 P 08/01/14 108.0 0.00 0.05
Z 140801P00109000 P 08/01/14 109.0 0.00 0.15
Z 140801P00110000 P 08/01/14 110.0 0.05 0.25
Z 140801P00111000 P 08/01/14 111.0 0.00 0.25
Z 140801P00112000 P 08/01/14 112.0 0.00 0.25
Z 140801P00113000 P 08/01/14 113.0 0.00 0.25
Z 140801P00114000 P 08/01/14 114.0 0.00 0.25
Z 140801P00115000 P 08/01/14 115.0 0.05 0.25
Z 140801P00116000 P 08/01/14 116.0 0.00 0.25
Z 140801P00117000 P 08/01/14 117.0 0.00 0.20
Z 140801P00118000 P 08/01/14 118.0 0.00 0.25
Z 140801P00119000 P 08/01/14 119.0 0.00 0.25
Z 140801P00120000 P 08/01/14 120.0 0.05 0.20
Z 140801P00121000 P 08/01/14 121.0 0.00 0.25
Z 140801P00122000 P 08/01/14 122.0 0.00 0.25
Z 140801P00123000 P 08/01/14 123.0 0.05 0.20
Z 140801P00124000 P 08/01/14 124.0 0.05 0.20
Z 140801P00125000 P 08/01/14 125.0 0.15 0.25
Z 140801P00126000 P 08/01/14 126.0 0.05 0.25
Z 140801P00127000 P 08/01/14 127.0 0.10 0.25
Z 140801P00128000 P 08/01/14 128.0 0.10 0.25
Z 140801P00129000 P 08/01/14 129.0 0.10 0.30
Z 140801P00130000 P 08/01/14 130.0 0.15 0.30
Z 140801P00131000 P 08/01/14 131.0 0.15 0.30
Z 140801P00132000 P 08/01/14 132.0 0.15 0.35
Z 140801P00133000 P 08/01/14 133.0 0.20 0.35
Z 140801P00134000 P 08/01/14 134.0 0.25 0.45
Z 140801P00135000 P 08/01/14 135.0 0.30 0.50
Z 140801P00136000 P 08/01/14 136.0 0.35 0.55
Z 140801P00137000 P 08/01/14 137.0 0.40 0.60
Z 140801P00138000 P 08/01/14 138.0 0.50 0.70
Z 140801P00139000 P 08/01/14 139.0 0.50 0.75
Z 140801P00140000 P 08/01/14 140.0 0.70 0.80
Z 140801P00141000 P 08/01/14 141.0 0.75 0.95
Z 140801P00142000 P 08/01/14 142.0 0.80 1.05
Z 140801P00143000 P 08/01/14 143.0 1.00 1.15
Z 140801P00144000 P 08/01/14 144.0 1.05 1.20
Z 140801P00145000 P 08/01/14 145.0 1.15 1.50
Z 140801P00146000 P 08/01/14 146.0 1.25 1.65
Z 140801P00150000 P 08/01/14 150.0 2.15 2.50
Z 140801P00155000 P 08/01/14 155.0 3.70 4.10
Z 140801P00160000 P 08/01/14 160.0 6.00 6.40
Z 140801P00165000 P 08/01/14 165.0 8.70 10.00
Z 140808C00090000 C 08/08/14 90.0 66.80 69.80
Z 140808C00095000 C 08/08/14 95.0 61.80 64.80
Z 140808C00100000 C 08/08/14 100.0 56.80 59.80
Z 140808C00105000 C 08/08/14 105.0 51.90 54.70
Z 140808C00110000 C 08/08/14 110.0 47.00 49.70
Z 140808C00115000 C 08/08/14 115.0 42.10 44.90
Z 140808C00120000 C 08/08/14 120.0 37.50 40.10
Z 140808C00122000 C 08/08/14 122.0 35.70 38.20
Z 140808C00123000 C 08/08/14 123.0 34.50 37.50
Z 140808C00124000 C 08/08/14 124.0 33.60 36.50
Z 140808C00125000 C 08/08/14 125.0 32.80 35.40
Z 140808C00126000 C 08/08/14 126.0 31.80 34.40
Z 140808C00127000 C 08/08/14 127.0 30.90 33.50
Z 140808C00128000 C 08/08/14 128.0 30.70 32.70
Z 140808C00129000 C 08/08/14 129.0 30.20 31.90
Z 140808C00130000 C 08/08/14 130.0 29.40 30.90
Z 140808C00131000 C 08/08/14 131.0 28.60 30.00
Z 140808C00132000 C 08/08/14 132.0 27.80 29.20
Z 140808C00133000 C 08/08/14 133.0 26.80 28.30
Z 140808C00134000 C 08/08/14 134.0 26.10 27.50
Z 140808C00135000 C 08/08/14 135.0 25.20 26.60
Z 140808C00136000 C 08/08/14 136.0 24.30 25.90
Z 140808C00137000 C 08/08/14 137.0 23.60 24.90
Z 140808C00138000 C 08/08/14 138.0 22.70 24.20
Z 140808C00139000 C 08/08/14 139.0 21.90 23.40
Z 140808C00140000 C 08/08/14 140.0 21.20 22.50
Z 140808C00141000 C 08/08/14 141.0 20.30 21.90
Z 140808C00142000 C 08/08/14 142.0 19.70 21.10
Z 140808C00143000 C 08/08/14 143.0 19.00 20.40
Z 140808C00144000 C 08/08/14 144.0 18.20 19.40
Z 140808C00145000 C 08/08/14 145.0 17.50 18.80
Z 140808C00146000 C 08/08/14 146.0 16.90 18.20
Z 140808C00147000 C 08/08/14 147.0 16.20 17.40
Z 140808C00148000 C 08/08/14 148.0 15.50 16.70
Z 140808C00149000 C 08/08/14 149.0 14.90 16.10
Z 140808C00150000 C 08/08/14 150.0 14.30 15.40
Z 140808C00152500 C 08/08/14 152.5 12.80 13.70
Z 140808C00155000 C 08/08/14 155.0 11.40 12.30
Z 140808C00160000 C 08/08/14 160.0 9.00 9.70
Z 140808P00090000 P 08/08/14 90.0 0.00 0.20
Z 140808P00095000 P 08/08/14 95.0 0.00 0.20
Z 140808P00100000 P 08/08/14 100.0 0.05 0.25
Z 140808P00105000 P 08/08/14 105.0 0.20 0.30
Z 140808P00110000 P 08/08/14 110.0 0.25 0.40
Z 140808P00115000 P 08/08/14 115.0 0.45 0.60
Z 140808P00120000 P 08/08/14 120.0 0.65 0.85
Z 140808P00122000 P 08/08/14 122.0 0.80 1.00
Z 140808P00123000 P 08/08/14 123.0 0.85 1.05
Z 140808P00124000 P 08/08/14 124.0 0.95 1.15
Z 140808P00125000 P 08/08/14 125.0 1.00 1.25
Z 140808P00126000 P 08/08/14 126.0 1.10 1.40
Z 140808P00127000 P 08/08/14 127.0 1.15 1.45
Z 140808P00128000 P 08/08/14 128.0 1.25 1.55
Z 140808P00129000 P 08/08/14 129.0 1.40 1.65
Z 140808P00130000 P 08/08/14 130.0 1.50 1.80
Z 140808P00131000 P 08/08/14 131.0 1.65 1.95
Z 140808P00132000 P 08/08/14 132.0 1.75 2.05
Z 140808P00133000 P 08/08/14 133.0 1.90 2.20
Z 140808P00134000 P 08/08/14 134.0 2.05 2.40
Z 140808P00135000 P 08/08/14 135.0 2.20 2.55
Z 140808P00136000 P 08/08/14 136.0 2.25 2.75
Z 140808P00137000 P 08/08/14 137.0 2.45 2.95
Z 140808P00138000 P 08/08/14 138.0 2.60 3.20
Z 140808P00139000 P 08/08/14 139.0 2.95 3.40
Z 140808P00140000 P 08/08/14 140.0 3.10 3.60
Z 140808P00141000 P 08/08/14 141.0 3.40 3.80
Z 140808P00142000 P 08/08/14 142.0 3.60 4.10
Z 140808P00143000 P 08/08/14 143.0 3.90 4.40
Z 140808P00144000 P 08/08/14 144.0 4.10 4.70
Z 140808P00145000 P 08/08/14 145.0 4.40 5.00
Z 140808P00146000 P 08/08/14 146.0 4.70 5.30
Z 140808P00147000 P 08/08/14 147.0 5.00 5.60
Z 140808P00148000 P 08/08/14 148.0 5.30 5.90
Z 140808P00149000 P 08/08/14 149.0 5.60 6.30
Z 140808P00150000 P 08/08/14 150.0 6.00 6.70
Z 140808P00152500 P 08/08/14 152.5 6.90 7.70
Z 140808P00155000 P 08/08/14 155.0 7.90 8.60
Z 140808P00160000 P 08/08/14 160.0 10.30 11.30
Z 140816C00040000 C 08/16/14 40.0 116.80 119.80
Z 140816C00045000 C 08/16/14 45.0 111.80 114.80
Z 140816C00050000 C 08/16/14 50.0 106.80 109.80
Z 140816C00055000 C 08/16/14 55.0 101.80 104.80
Z 140816C00060000 C 08/16/14 60.0 96.80 99.80
Z 140816C00065000 C 08/16/14 65.0 91.80 94.80
Z 140816C00070000 C 08/16/14 70.0 86.80 89.80
Z 140816C00075000 C 08/16/14 75.0 81.80 84.70
Z 140816C00080000 C 08/16/14 80.0 76.80 79.50
Z 140816C00085000 C 08/16/14 85.0 71.80 74.90
Z 140816C00090000 C 08/16/14 90.0 66.80 69.70
Z 140816C00095000 C 08/16/14 95.0 61.80 64.60
Z 140816C00100000 C 08/16/14 100.0 56.90 59.70
Z 140816C00105000 C 08/16/14 105.0 52.00 54.80
Z 140816C00110000 C 08/16/14 110.0 47.10 49.90
Z 140816C00115000 C 08/16/14 115.0 42.30 45.10
Z 140816C00116000 C 08/16/14 116.0 41.40 44.10
Z 140816C00117000 C 08/16/14 117.0 40.40 43.30
Z 140816C00118000 C 08/16/14 118.0 39.50 42.10
Z 140816C00119000 C 08/16/14 119.0 38.60 41.30
Z 140816C00120000 C 08/16/14 120.0 37.60 40.50
Z 140816C00121000 C 08/16/14 121.0 36.70 39.50
Z 140816C00122000 C 08/16/14 122.0 35.80 38.40
Z 140816C00123000 C 08/16/14 123.0 34.80 37.40
Z 140816C00124000 C 08/16/14 124.0 33.90 36.50
Z 140816C00125000 C 08/16/14 125.0 34.50 35.80
Z 140816C00126000 C 08/16/14 126.0 33.10 34.80
Z 140816C00127000 C 08/16/14 127.0 32.40 33.80
Z 140816C00128000 C 08/16/14 128.0 31.60 33.00
Z 140816C00129000 C 08/16/14 129.0 30.80 32.20
Z 140816C00130000 C 08/16/14 130.0 29.90 31.30
Z 140816C00131000 C 08/16/14 131.0 28.90 30.40
Z 140816C00132000 C 08/16/14 132.0 28.10 29.60
Z 140816C00133000 C 08/16/14 133.0 27.30 28.60
Z 140816C00134000 C 08/16/14 134.0 26.50 27.80
Z 140816C00135000 C 08/16/14 135.0 25.70 27.00
Z 140816C00140000 C 08/16/14 140.0 21.80 23.10
Z 140816C00145000 C 08/16/14 145.0 18.30 19.50
Z 140816C00150000 C 08/16/14 150.0 15.10 16.10
Z 140816C00155000 C 08/16/14 155.0 12.20 13.10
Z 140816C00160000 C 08/16/14 160.0 10.00 10.50
Z 140816C00165000 C 08/16/14 165.0 7.60 8.00
Z 140816C00170000 C 08/16/14 170.0 5.80 6.30
Z 140816C00175000 C 08/16/14 175.0 4.30 4.80
Z 140816C00180000 C 08/16/14 180.0 3.30 3.50
Z 140816C00185000 C 08/16/14 185.0 2.40 2.65
Z 140816C00190000 C 08/16/14 190.0 1.75 2.00
Z 140816C00195000 C 08/16/14 195.0 1.25 1.50
Z 140816C00200000 C 08/16/14 200.0 0.85 1.10
Z 140816P00040000 P 08/16/14 40.0 0.00 0.10
Z 140816P00045000 P 08/16/14 45.0 0.00 0.10
Z 140816P00050000 P 08/16/14 50.0 0.00 0.05
Z 140816P00055000 P 08/16/14 55.0 0.00 0.05
Z 140816P00060000 P 08/16/14 60.0 0.00 0.05
Z 140816P00065000 P 08/16/14 65.0 0.00 0.05
Z 140816P00070000 P 08/16/14 70.0 0.00 0.10
Z 140816P00075000 P 08/16/14 75.0 0.00 0.05
Z 140816P00080000 P 08/16/14 80.0 0.05 0.10
Z 140816P00085000 P 08/16/14 85.0 0.05 0.10
Z 140816P00090000 P 08/16/14 90.0 0.10 0.20
Z 140816P00095000 P 08/16/14 95.0 0.20 0.25
Z 140816P00100000 P 08/16/14 100.0 0.25 0.35
Z 140816P00105000 P 08/16/14 105.0 0.30 0.50
Z 140816P00110000 P 08/16/14 110.0 0.50 0.60
Z 140816P00115000 P 08/16/14 115.0 0.60 0.80
Z 140816P00116000 P 08/16/14 116.0 0.60 0.85
Z 140816P00117000 P 08/16/14 117.0 0.65 0.90
Z 140816P00118000 P 08/16/14 118.0 0.75 1.00
Z 140816P00119000 P 08/16/14 119.0 0.80 1.05
Z 140816P00120000 P 08/16/14 120.0 0.90 1.15
Z 140816P00121000 P 08/16/14 121.0 0.95 1.20
Z 140816P00122000 P 08/16/14 122.0 1.05 1.30
Z 140816P00123000 P 08/16/14 123.0 1.10 1.35
Z 140816P00124000 P 08/16/14 124.0 1.20 1.50
Z 140816P00125000 P 08/16/14 125.0 1.30 1.60
Z 140816P00126000 P 08/16/14 126.0 1.45 1.70
Z 140816P00127000 P 08/16/14 127.0 1.55 1.85
Z 140816P00128000 P 08/16/14 128.0 1.65 1.95
Z 140816P00129000 P 08/16/14 129.0 1.75 2.10
Z 140816P00130000 P 08/16/14 130.0 1.90 2.25
Z 140816P00131000 P 08/16/14 131.0 2.05 2.40
Z 140816P00132000 P 08/16/14 132.0 2.20 2.55
Z 140816P00133000 P 08/16/14 133.0 2.30 2.70
Z 140816P00134000 P 08/16/14 134.0 2.55 2.90
Z 140816P00135000 P 08/16/14 135.0 2.75 3.10
Z 140816P00140000 P 08/16/14 140.0 3.80 4.10
Z 140816P00145000 P 08/16/14 145.0 5.10 5.70
Z 140816P00150000 P 08/16/14 150.0 7.00 7.50
Z 140816P00155000 P 08/16/14 155.0 8.80 9.40
Z 140816P00160000 P 08/16/14 160.0 11.30 12.20
Z 140816P00165000 P 08/16/14 165.0 14.00 15.20
Z 140816P00170000 P 08/16/14 170.0 17.00 18.50
Z 140816P00175000 P 08/16/14 175.0 20.70 22.00
Z 140816P00180000 P 08/16/14 180.0 24.30 25.90
Z 140816P00185000 P 08/16/14 185.0 28.30 30.00
Z 140816P00190000 P 08/16/14 190.0 32.70 34.30
Z 140816P00195000 P 08/16/14 195.0 37.10 38.90
Z 140816P00200000 P 08/16/14 200.0 41.60 44.40
Z 140822C00122000 C 08/22/14 122.0 36.10 38.70
Z 140822C00123000 C 08/22/14 123.0 35.60 37.70
Z 140822C00124000 C 08/22/14 124.0 35.40 36.90
Z 140822C00125000 C 08/22/14 125.0 34.60 36.00
Z 140822C00126000 C 08/22/14 126.0 33.70 35.10
Z 140822C00127000 C 08/22/14 127.0 32.70 34.50
Z 140822C00128000 C 08/22/14 128.0 32.00 33.40
Z 140822C00129000 C 08/22/14 129.0 31.10 32.60
Z 140822C00130000 C 08/22/14 130.0 30.30 31.70
Z 140822C00131000 C 08/22/14 131.0 29.40 31.10
Z 140822C00132000 C 08/22/14 132.0 28.50 30.20
Z 140822C00133000 C 08/22/14 133.0 27.80 29.20
Z 140822C00134000 C 08/22/14 134.0 27.10 28.50
Z 140822C00135000 C 08/22/14 135.0 26.20 27.60
Z 140822C00136000 C 08/22/14 136.0 25.40 26.80
Z 140822C00137000 C 08/22/14 137.0 24.70 26.00
Z 140822C00138000 C 08/22/14 138.0 23.80 25.20
Z 140822C00139000 C 08/22/14 139.0 23.00 24.60
Z 140822C00140000 C 08/22/14 140.0 22.30 23.70
Z 140822C00141000 C 08/22/14 141.0 21.70 23.00
Z 140822C00142000 C 08/22/14 142.0 21.00 22.30
Z 140822C00143000 C 08/22/14 143.0 20.30 21.60
Z 140822C00144000 C 08/22/14 144.0 19.60 20.80
Z 140822C00145000 C 08/22/14 145.0 18.90 20.30
Z 140822C00146000 C 08/22/14 146.0 18.20 19.50
Z 140822C00147000 C 08/22/14 147.0 17.60 18.80
Z 140822C00148000 C 08/22/14 148.0 17.10 18.20
Z 140822C00149000 C 08/22/14 149.0 16.40 17.50
Z 140822C00150000 C 08/22/14 150.0 15.80 16.90
Z 140822C00152500 C 08/22/14 152.5 14.20 15.50
Z 140822C00155000 C 08/22/14 155.0 12.90 14.00
Z 140822C00157500 C 08/22/14 157.5 11.60 12.50
Z 140822C00160000 C 08/22/14 160.0 10.50 11.20
Z 140822P00122000 P 08/22/14 122.0 1.35 1.75
Z 140822P00123000 P 08/22/14 123.0 1.45 1.85
Z 140822P00124000 P 08/22/14 124.0 1.60 2.00
Z 140822P00125000 P 08/22/14 125.0 1.70 2.10
Z 140822P00126000 P 08/22/14 126.0 1.80 2.25
Z 140822P00127000 P 08/22/14 127.0 1.95 2.40
Z 140822P00128000 P 08/22/14 128.0 2.10 2.55
Z 140822P00129000 P 08/22/14 129.0 2.25 2.70
Z 140822P00130000 P 08/22/14 130.0 2.40 2.80
Z 140822P00131000 P 08/22/14 131.0 2.55 3.10
Z 140822P00132000 P 08/22/14 132.0 2.75 3.20
Z 140822P00133000 P 08/22/14 133.0 2.90 3.40
Z 140822P00134000 P 08/22/14 134.0 3.10 3.60
Z 140822P00135000 P 08/22/14 135.0 3.30 3.80
Z 140822P00136000 P 08/22/14 136.0 3.50 4.10
Z 140822P00137000 P 08/22/14 137.0 3.70 4.30
Z 140822P00138000 P 08/22/14 138.0 4.00 4.50
Z 140822P00139000 P 08/22/14 139.0 4.20 4.80
Z 140822P00140000 P 08/22/14 140.0 4.50 5.00
Z 140822P00141000 P 08/22/14 141.0 4.60 5.30
Z 140822P00142000 P 08/22/14 142.0 5.00 5.60
Z 140822P00143000 P 08/22/14 143.0 5.30 5.90
Z 140822P00144000 P 08/22/14 144.0 5.60 6.20
Z 140822P00145000 P 08/22/14 145.0 5.90 6.60
Z 140822P00146000 P 08/22/14 146.0 6.20 6.90
Z 140822P00147000 P 08/22/14 147.0 6.30 7.20
Z 140822P00148000 P 08/22/14 148.0 6.70 7.60
Z 140822P00149000 P 08/22/14 149.0 7.30 8.00
Z 140822P00150000 P 08/22/14 150.0 7.40 8.40
Z 140822P00152500 P 08/22/14 152.5 8.60 9.40
Z 140822P00155000 P 08/22/14 155.0 9.70 10.50
Z 140822P00157500 P 08/22/14 157.5 10.80 11.80
Z 140822P00160000 P 08/22/14 160.0 12.10 13.00
Z 140829C00119000 C 08/29/14 119.0 39.10 42.00
Z 140829C00120000 C 08/29/14 120.0 38.20 40.80
Z 140829C00121000 C 08/29/14 121.0 37.30 39.90
Z 140829C00122000 C 08/29/14 122.0 37.60 39.00
Z 140829C00123000 C 08/29/14 123.0 36.60 38.20
Z 140829C00124000 C 08/29/14 124.0 35.80 37.20
Z 140829C00125000 C 08/29/14 125.0 35.00 36.40
Z 140829C00126000 C 08/29/14 126.0 34.10 35.50
Z 140829C00127000 C 08/29/14 127.0 33.30 34.70
Z 140829C00128000 C 08/29/14 128.0 32.40 33.80
Z 140829C00129000 C 08/29/14 129.0 31.60 32.90
Z 140829C00130000 C 08/29/14 130.0 30.70 32.10
Z 140829C00131000 C 08/29/14 131.0 29.90 31.30
Z 140829C00132000 C 08/29/14 132.0 28.90 30.60
Z 140829C00133000 C 08/29/14 133.0 28.20 30.00
Z 140829C00134000 C 08/29/14 134.0 27.30 29.00
Z 140829C00135000 C 08/29/14 135.0 26.70 28.10
Z 140829C00136000 C 08/29/14 136.0 25.80 27.60
Z 140829C00137000 C 08/29/14 137.0 25.20 26.60
Z 140829C00138000 C 08/29/14 138.0 24.30 25.90
Z 140829C00139000 C 08/29/14 139.0 23.70 25.00
Z 140829C00140000 C 08/29/14 140.0 23.00 24.30
Z 140829C00141000 C 08/29/14 141.0 22.10 23.60
Z 140829C00142000 C 08/29/14 142.0 21.50 22.80
Z 140829C00143000 C 08/29/14 143.0 20.90 22.10
Z 140829C00144000 C 08/29/14 144.0 20.10 21.50
Z 140829C00145000 C 08/29/14 145.0 19.60 20.80
Z 140829C00146000 C 08/29/14 146.0 18.90 20.10
Z 140829C00147000 C 08/29/14 147.0 18.20 19.40
Z 140829C00148000 C 08/29/14 148.0 17.60 18.70
Z 140829C00149000 C 08/29/14 149.0 16.90 18.30
Z 140829C00150000 C 08/29/14 150.0 16.40 17.50
Z 140829C00152500 C 08/29/14 152.5 14.90 16.00
Z 140829C00155000 C 08/29/14 155.0 13.60 14.50
Z 140829C00157500 C 08/29/14 157.5 12.40 13.30
Z 140829C00160000 C 08/29/14 160.0 11.10 12.10
Z 140829P00119000 P 08/29/14 119.0 1.35 1.80
Z 140829P00120000 P 08/29/14 120.0 1.45 1.90
Z 140829P00121000 P 08/29/14 121.0 1.55 2.00
Z 140829P00122000 P 08/29/14 122.0 1.65 2.20
Z 140829P00123000 P 08/29/14 123.0 1.80 2.25
Z 140829P00124000 P 08/29/14 124.0 1.90 2.45
Z 140829P00125000 P 08/29/14 125.0 2.05 2.60
Z 140829P00126000 P 08/29/14 126.0 2.20 2.65
Z 140829P00127000 P 08/29/14 127.0 2.35 2.85
Z 140829P00128000 P 08/29/14 128.0 2.50 3.00
Z 140829P00129000 P 08/29/14 129.0 2.65 3.20
Z 140829P00130000 P 08/29/14 130.0 2.85 3.30
Z 140829P00131000 P 08/29/14 131.0 3.00 3.50
Z 140829P00132000 P 08/29/14 132.0 3.20 3.70
Z 140829P00133000 P 08/29/14 133.0 3.40 3.90
Z 140829P00134000 P 08/29/14 134.0 3.60 4.20
Z 140829P00135000 P 08/29/14 135.0 3.80 4.40
Z 140829P00136000 P 08/29/14 136.0 4.00 4.60
Z 140829P00137000 P 08/29/14 137.0 4.30 4.90
Z 140829P00138000 P 08/29/14 138.0 4.50 5.10
Z 140829P00139000 P 08/29/14 139.0 4.80 5.40
Z 140829P00140000 P 08/29/14 140.0 4.90 5.70
Z 140829P00141000 P 08/29/14 141.0 5.30 6.00
Z 140829P00142000 P 08/29/14 142.0 5.60 6.30
Z 140829P00143000 P 08/29/14 143.0 5.90 6.60
Z 140829P00144000 P 08/29/14 144.0 6.20 6.90
Z 140829P00145000 P 08/29/14 145.0 6.30 7.20
Z 140829P00146000 P 08/29/14 146.0 6.90 7.60
Z 140829P00147000 P 08/29/14 147.0 7.20 7.90
Z 140829P00148000 P 08/29/14 148.0 7.40 8.30
Z 140829P00149000 P 08/29/14 149.0 7.70 8.70
Z 140829P00150000 P 08/29/14 150.0 8.30 9.10
Z 140829P00152500 P 08/29/14 152.5 9.30 10.10
Z 140829P00155000 P 08/29/14 155.0 10.40 11.30
Z 140829P00157500 P 08/29/14 157.5 11.50 12.50
Z 140829P00160000 P 08/29/14 160.0 12.70 13.80
Z 140905C00113000 C 09/05/14 113.0 44.80 47.70
Z 140905C00114000 C 09/05/14 114.0 43.80 46.50
Z 140905C00115000 C 09/05/14 115.0 42.90 45.70
Z 140905C00116000 C 09/05/14 116.0 42.20 44.90
Z 140905C00117000 C 09/05/14 117.0 41.10 43.70
Z 140905C00118000 C 09/05/14 118.0 40.20 42.90
Z 140905C00119000 C 09/05/14 119.0 39.30 42.00
Z 140905C00120000 C 09/05/14 120.0 39.00 41.20
Z 140905C00121000 C 09/05/14 121.0 38.60 40.30
Z 140905C00122000 C 09/05/14 122.0 37.70 39.40
Z 140905C00123000 C 09/05/14 123.0 36.80 38.50
Z 140905C00124000 C 09/05/14 124.0 36.00 37.50
Z 140905C00125000 C 09/05/14 125.0 35.00 36.70
Z 140905C00126000 C 09/05/14 126.0 34.20 35.90
Z 140905C00127000 C 09/05/14 127.0 33.50 34.90
Z 140905C00128000 C 09/05/14 128.0 32.70 34.10
Z 140905C00129000 C 09/05/14 129.0 31.70 33.40
Z 140905C00130000 C 09/05/14 130.0 31.10 32.50
Z 140905C00131000 C 09/05/14 131.0 30.20 31.60
Z 140905C00132000 C 09/05/14 132.0 29.40 30.80
Z 140905C00133000 C 09/05/14 133.0 28.60 30.00
Z 140905C00134000 C 09/05/14 134.0 27.80 29.30
Z 140905C00135000 C 09/05/14 135.0 27.00 28.50
Z 140905C00136000 C 09/05/14 136.0 26.30 27.70
Z 140905C00137000 C 09/05/14 137.0 25.60 27.30
Z 140905C00138000 C 09/05/14 138.0 24.90 26.20
Z 140905C00139000 C 09/05/14 139.0 24.10 25.50
Z 140905C00140000 C 09/05/14 140.0 23.30 24.80
Z 140905C00141000 C 09/05/14 141.0 22.70 24.00
Z 140905C00142000 C 09/05/14 142.0 22.00 23.30
Z 140905C00143000 C 09/05/14 143.0 21.30 22.60
Z 140905C00144000 C 09/05/14 144.0 20.70 21.90
Z 140905C00145000 C 09/05/14 145.0 20.10 21.30
Z 140905C00146000 C 09/05/14 146.0 19.40 20.60
Z 140905C00147000 C 09/05/14 147.0 18.80 20.00
Z 140905C00148000 C 09/05/14 148.0 18.00 19.30
Z 140905C00149000 C 09/05/14 149.0 17.40 18.80
Z 140905C00150000 C 09/05/14 150.0 16.90 18.00
Z 140905C00155000 C 09/05/14 155.0 14.10 15.10
Z 140905C00160000 C 09/05/14 160.0 11.70 12.60
Z 140905P00113000 P 09/05/14 113.0 1.05 1.50
Z 140905P00114000 P 09/05/14 114.0 1.10 1.60
Z 140905P00115000 P 09/05/14 115.0 1.20 1.70
Z 140905P00116000 P 09/05/14 116.0 1.30 1.80
Z 140905P00117000 P 09/05/14 117.0 1.45 1.85
Z 140905P00118000 P 09/05/14 118.0 1.50 1.95
Z 140905P00119000 P 09/05/14 119.0 1.60 2.10
Z 140905P00120000 P 09/05/14 120.0 1.70 2.20
Z 140905P00121000 P 09/05/14 121.0 1.90 2.30
Z 140905P00122000 P 09/05/14 122.0 1.95 2.45
Z 140905P00123000 P 09/05/14 123.0 2.05 2.55
Z 140905P00124000 P 09/05/14 124.0 2.20 2.70
Z 140905P00125000 P 09/05/14 125.0 2.35 2.85
Z 140905P00126000 P 09/05/14 126.0 2.50 3.10
Z 140905P00127000 P 09/05/14 127.0 2.65 3.20
Z 140905P00128000 P 09/05/14 128.0 2.85 3.40
Z 140905P00129000 P 09/05/14 129.0 3.00 3.60
Z 140905P00130000 P 09/05/14 130.0 3.20 3.80
Z 140905P00131000 P 09/05/14 131.0 3.40 4.00
Z 140905P00132000 P 09/05/14 132.0 3.60 4.20
Z 140905P00133000 P 09/05/14 133.0 3.80 4.40
Z 140905P00134000 P 09/05/14 134.0 4.00 4.60
Z 140905P00135000 P 09/05/14 135.0 4.20 4.90
Z 140905P00136000 P 09/05/14 136.0 4.50 5.10
Z 140905P00137000 P 09/05/14 137.0 4.70 5.40
Z 140905P00138000 P 09/05/14 138.0 5.00 5.60
Z 140905P00139000 P 09/05/14 139.0 5.30 5.90
Z 140905P00140000 P 09/05/14 140.0 5.50 6.20
Z 140905P00141000 P 09/05/14 141.0 5.80 6.50
Z 140905P00142000 P 09/05/14 142.0 6.10 6.80
Z 140905P00143000 P 09/05/14 143.0 6.40 7.10
Z 140905P00144000 P 09/05/14 144.0 6.70 7.40
Z 140905P00145000 P 09/05/14 145.0 7.00 7.80
Z 140905P00146000 P 09/05/14 146.0 7.40 8.20
Z 140905P00147000 P 09/05/14 147.0 7.70 8.50
Z 140905P00148000 P 09/05/14 148.0 8.10 9.00
Z 140905P00149000 P 09/05/14 149.0 8.50 9.30
Z 140905P00150000 P 09/05/14 150.0 9.00 9.70
Z 140905P00155000 P 09/05/14 155.0 11.00 12.00
Z 140905P00160000 P 09/05/14 160.0 13.40 14.50
Z 140920C00065000 C 09/20/14 65.0 91.80 94.70
Z 140920C00070000 C 09/20/14 70.0 86.80 89.50
Z 140920C00075000 C 09/20/14 75.0 81.80 84.50
Z 140920C00080000 C 09/20/14 80.0 76.80 79.60
Z 140920C00085000 C 09/20/14 85.0 71.90 74.80
Z 140920C00090000 C 09/20/14 90.0 67.10 70.10
Z 140920C00095000 C 09/20/14 95.0 62.30 65.00
Z 140920C00100000 C 09/20/14 100.0 57.30 60.10
Z 140920C00105000 C 09/20/14 105.0 52.60 55.20
Z 140920C00110000 C 09/20/14 110.0 47.90 50.60
Z 140920C00115000 C 09/20/14 115.0 43.50 46.00
Z 140920C00120000 C 09/20/14 120.0 40.00 41.60
Z 140920C00125000 C 09/20/14 125.0 35.80 37.30
Z 140920C00130000 C 09/20/14 130.0 31.70 33.20
Z 140920C00135000 C 09/20/14 135.0 28.00 29.30
Z 140920C00140000 C 09/20/14 140.0 24.20 25.70
Z 140920C00145000 C 09/20/14 145.0 20.90 22.40
Z 140920C00150000 C 09/20/14 150.0 18.00 19.30
Z 140920C00155000 C 09/20/14 155.0 15.20 16.50
Z 140920C00160000 C 09/20/14 160.0 12.90 13.80
Z 140920C00165000 C 09/20/14 165.0 10.80 11.70
Z 140920C00170000 C 09/20/14 170.0 8.90 9.70
Z 140920C00175000 C 09/20/14 175.0 7.20 8.00
Z 140920C00180000 C 09/20/14 180.0 5.90 6.50
Z 140920C00185000 C 09/20/14 185.0 4.60 5.10
Z 140920P00065000 P 09/20/14 65.0 0.00 0.10
Z 140920P00070000 P 09/20/14 70.0 0.00 0.15
Z 140920P00075000 P 09/20/14 75.0 0.05 0.30
Z 140920P00080000 P 09/20/14 80.0 0.10 0.40
Z 140920P00085000 P 09/20/14 85.0 0.20 0.50
Z 140920P00090000 P 09/20/14 90.0 0.30 0.65
Z 140920P00095000 P 09/20/14 95.0 0.60 0.85
Z 140920P00100000 P 09/20/14 100.0 0.65 1.05
Z 140920P00105000 P 09/20/14 105.0 0.80 1.35
Z 140920P00110000 P 09/20/14 110.0 1.20 1.70
Z 140920P00115000 P 09/20/14 115.0 1.65 2.20
Z 140920P00120000 P 09/20/14 120.0 2.25 2.85
Z 140920P00125000 P 09/20/14 125.0 3.00 3.70
Z 140920P00130000 P 09/20/14 130.0 4.00 4.70
Z 140920P00135000 P 09/20/14 135.0 5.20 5.90
Z 140920P00140000 P 09/20/14 140.0 6.90 7.30
Z 140920P00145000 P 09/20/14 145.0 8.40 9.10
Z 140920P00150000 P 09/20/14 150.0 10.50 11.10
Z 140920P00155000 P 09/20/14 155.0 12.40 13.30
Z 140920P00160000 P 09/20/14 160.0 14.90 15.90
Z 140920P00165000 P 09/20/14 165.0 17.60 18.90
Z 140920P00170000 P 09/20/14 170.0 20.60 22.10
Z 140920P00175000 P 09/20/14 175.0 24.00 25.50
Z 140920P00180000 P 09/20/14 180.0 27.40 29.10
Z 140920P00185000 P 09/20/14 185.0 31.20 32.90
Z 141122C00045000 C 11/22/14 45.0 111.80 114.80
Z 141122C00050000 C 11/22/14 50.0 106.80 109.70
Z 141122C00055000 C 11/22/14 55.0 101.80 104.50
Z 141122C00060000 C 11/22/14 60.0 96.80 99.70
Z 141122C00065000 C 11/22/14 65.0 91.80 94.70
Z 141122C00070000 C 11/22/14 70.0 86.90 89.80
Z 141122C00075000 C 11/22/14 75.0 82.00 84.80
Z 141122C00080000 C 11/22/14 80.0 77.20 80.00
Z 141122C00085000 C 11/22/14 85.0 72.50 75.40
Z 141122C00090000 C 11/22/14 90.0 67.90 70.60
Z 141122C00095000 C 11/22/14 95.0 63.30 65.90
Z 141122C00100000 C 11/22/14 100.0 59.50 61.30
Z 141122C00105000 C 11/22/14 105.0 54.40 57.20
Z 141122C00110000 C 11/22/14 110.0 50.70 52.50
Z 141122C00115000 C 11/22/14 115.0 46.50 48.60
Z 141122C00120000 C 11/22/14 120.0 42.50 44.70
Z 141122C00125000 C 11/22/14 125.0 38.70 40.90
Z 141122C00130000 C 11/22/14 130.0 35.40 37.40
Z 141122C00135000 C 11/22/14 135.0 32.00 33.90
Z 141122C00140000 C 11/22/14 140.0 28.70 30.60
Z 141122C00145000 C 11/22/14 145.0 25.90 27.50
Z 141122C00150000 C 11/22/14 150.0 23.00 24.80
Z 141122C00155000 C 11/22/14 155.0 20.60 22.10
Z 141122C00160000 C 11/22/14 160.0 18.50 19.80
Z 141122C00165000 C 11/22/14 165.0 16.60 17.50
Z 141122C00170000 C 11/22/14 170.0 14.50 15.40
Z 141122C00175000 C 11/22/14 175.0 12.50 13.60
Z 141122C00180000 C 11/22/14 180.0 10.90 11.90
Z 141122C00185000 C 11/22/14 185.0 9.50 10.50
Z 141122C00190000 C 11/22/14 190.0 8.40 9.10
Z 141122C00195000 C 11/22/14 195.0 7.20 7.90
Z 141122C00200000 C 11/22/14 200.0 6.20 6.90
Z 141122C00210000 C 11/22/14 210.0 4.80 5.10
Z 141122P00045000 P 11/22/14 45.0 0.00 0.20
Z 141122P00050000 P 11/22/14 50.0 0.05 0.25
Z 141122P00055000 P 11/22/14 55.0 0.20 0.30
Z 141122P00060000 P 11/22/14 60.0 0.30 0.55
Z 141122P00065000 P 11/22/14 65.0 0.35 0.60
Z 141122P00070000 P 11/22/14 70.0 0.40 0.80
Z 141122P00075000 P 11/22/14 75.0 0.60 1.15
Z 141122P00080000 P 11/22/14 80.0 0.80 1.40
Z 141122P00085000 P 11/22/14 85.0 1.15 1.70
Z 141122P00090000 P 11/22/14 90.0 1.50 2.05
Z 141122P00095000 P 11/22/14 95.0 1.95 2.50
Z 141122P00100000 P 11/22/14 100.0 2.45 3.00
Z 141122P00105000 P 11/22/14 105.0 3.10 3.80
Z 141122P00110000 P 11/22/14 110.0 4.00 4.50
Z 141122P00115000 P 11/22/14 115.0 4.90 5.50
Z 141122P00120000 P 11/22/14 120.0 6.00 6.70
Z 141122P00125000 P 11/22/14 125.0 7.10 7.80
Z 141122P00130000 P 11/22/14 130.0 8.60 9.40
Z 141122P00135000 P 11/22/14 135.0 10.10 10.90
Z 141122P00140000 P 11/22/14 140.0 11.90 12.80
Z 141122P00145000 P 11/22/14 145.0 14.00 14.90
Z 141122P00150000 P 11/22/14 150.0 16.20 17.20
Z 141122P00155000 P 11/22/14 155.0 18.60 19.70
Z 141122P00160000 P 11/22/14 160.0 21.10 22.40
Z 141122P00165000 P 11/22/14 165.0 24.00 25.30
Z 141122P00170000 P 11/22/14 170.0 27.00 28.40
Z 141122P00175000 P 11/22/14 175.0 30.20 31.60
Z 141122P00180000 P 11/22/14 180.0 33.50 35.20
Z 141122P00185000 P 11/22/14 185.0 36.80 38.70
Z 141122P00190000 P 11/22/14 190.0 40.60 42.70
Z 141122P00195000 P 11/22/14 195.0 44.50 46.00
Z 141122P00200000 P 11/22/14 200.0 48.20 50.40
Z 141122P00210000 P 11/22/14 210.0 56.50 58.80
Z 150117C00015000 C 01/17/15 15.0 141.80 144.70
Z 150117C00017500 C 01/17/15 17.5 139.30 142.10
Z 150117C00020000 C 01/17/15 20.0 136.80 139.80
Z 150117C00022500 C 01/17/15 22.5 134.30 137.30
Z 150117C00025000 C 01/17/15 25.0 131.80 134.60
Z 150117C00030000 C 01/17/15 30.0 126.80 129.80
Z 150117C00035000 C 01/17/15 35.0 121.80 124.70
Z 150117C00040000 C 01/17/15 40.0 116.80 119.70
Z 150117C00045000 C 01/17/15 45.0 111.80 114.80
Z 150117C00050000 C 01/17/15 50.0 106.80 109.60
Z 150117C00055000 C 01/17/15 55.0 101.80 104.60
Z 150117C00060000 C 01/17/15 60.0 96.80 99.60
Z 150117C00065000 C 01/17/15 65.0 91.90 94.90
Z 150117C00070000 C 01/17/15 70.0 87.10 90.00
Z 150117C00075000 C 01/17/15 75.0 82.60 85.20
Z 150117C00080000 C 01/17/15 80.0 77.60 80.50
Z 150117C00085000 C 01/17/15 85.0 73.00 75.70
Z 150117C00090000 C 01/17/15 90.0 68.60 71.40
Z 150117C00095000 C 01/17/15 95.0 64.10 66.70
Z 150117C00100000 C 01/17/15 100.0 59.80 62.40
Z 150117C00105000 C 01/17/15 105.0 56.00 58.40
Z 150117C00110000 C 01/17/15 110.0 51.90 54.40
Z 150117C00115000 C 01/17/15 115.0 47.80 50.20
Z 150117C00120000 C 01/17/15 120.0 44.10 46.50
Z 150117C00125000 C 01/17/15 125.0 40.50 42.80
Z 150117C00130000 C 01/17/15 130.0 37.00 39.90
Z 150117C00135000 C 01/17/15 135.0 34.00 36.10
Z 150117C00140000 C 01/17/15 140.0 30.90 32.90
Z 150117C00145000 C 01/17/15 145.0 28.10 30.00
Z 150117C00150000 C 01/17/15 150.0 25.50 27.20
Z 150117C00155000 C 01/17/15 155.0 23.00 24.70
Z 150117C00160000 C 01/17/15 160.0 20.70 22.30
Z 150117C00165000 C 01/17/15 165.0 18.60 20.00
Z 150117C00170000 C 01/17/15 170.0 16.70 18.00
Z 150117C00175000 C 01/17/15 175.0 14.90 16.10
Z 150117C00180000 C 01/17/15 180.0 13.20 14.40
Z 150117C00185000 C 01/17/15 185.0 11.70 12.80
Z 150117C00190000 C 01/17/15 190.0 10.30 11.40
Z 150117C00195000 C 01/17/15 195.0 9.10 10.30
Z 150117C00200000 C 01/17/15 200.0 8.10 9.10
Z 150117C00210000 C 01/17/15 210.0 6.20 7.10
Z 150117P00015000 P 01/17/15 15.0 0.00 0.05
Z 150117P00017500 P 01/17/15 17.5 0.00 0.10
Z 150117P00020000 P 01/17/15 20.0 0.00 0.10
Z 150117P00022500 P 01/17/15 22.5 0.00 0.10
Z 150117P00025000 P 01/17/15 25.0 0.05 0.10
Z 150117P00030000 P 01/17/15 30.0 0.00 0.15
Z 150117P00035000 P 01/17/15 35.0 0.00 0.15
Z 150117P00040000 P 01/17/15 40.0 0.05 0.25
Z 150117P00045000 P 01/17/15 45.0 0.10 0.25
Z 150117P00050000 P 01/17/15 50.0 0.20 0.30
Z 150117P00055000 P 01/17/15 55.0 0.30 0.55
Z 150117P00060000 P 01/17/15 60.0 0.50 0.80
Z 150117P00065000 P 01/17/15 65.0 0.65 0.90
Z 150117P00070000 P 01/17/15 70.0 0.90 1.35
Z 150117P00075000 P 01/17/15 75.0 1.20 1.45
Z 150117P00080000 P 01/17/15 80.0 1.60 2.05
Z 150117P00085000 P 01/17/15 85.0 2.05 2.55
Z 150117P00090000 P 01/17/15 90.0 2.55 3.10
Z 150117P00095000 P 01/17/15 95.0 3.20 3.80
Z 150117P00100000 P 01/17/15 100.0 4.00 4.70
Z 150117P00105000 P 01/17/15 105.0 4.70 5.30
Z 150117P00110000 P 01/17/15 110.0 5.80 6.40
Z 150117P00115000 P 01/17/15 115.0 6.90 7.60
Z 150117P00120000 P 01/17/15 120.0 8.20 8.90
Z 150117P00125000 P 01/17/15 125.0 9.60 10.40
Z 150117P00130000 P 01/17/15 130.0 11.10 11.80
Z 150117P00135000 P 01/17/15 135.0 12.90 13.80
Z 150117P00140000 P 01/17/15 140.0 14.50 15.60
Z 150117P00145000 P 01/17/15 145.0 16.50 18.00
Z 150117P00150000 P 01/17/15 150.0 19.00 20.20
Z 150117P00155000 P 01/17/15 155.0 21.80 23.00
Z 150117P00160000 P 01/17/15 160.0 24.10 25.70
Z 150117P00165000 P 01/17/15 165.0 27.00 28.70
Z 150117P00170000 P 01/17/15 170.0 30.00 31.80
Z 150117P00175000 P 01/17/15 175.0 33.50 34.90
Z 150117P00180000 P 01/17/15 180.0 36.40 38.30
Z 150117P00185000 P 01/17/15 185.0 39.80 42.00
Z 150117P00190000 P 01/17/15 190.0 43.30 45.60
Z 150117P00195000 P 01/17/15 195.0 47.10 49.30
Z 150117P00200000 P 01/17/15 200.0 50.80 53.00
Z 150117P00210000 P 01/17/15 210.0 58.70 61.10
Z 150220C00065000 C 02/20/15 65.0 92.10 95.10
Z 150220C00070000 C 02/20/15 70.0 87.30 90.30
Z 150220C00075000 C 02/20/15 75.0 82.60 85.40
Z 150220C00080000 C 02/20/15 80.0 78.00 80.80
Z 150220C00085000 C 02/20/15 85.0 73.50 76.50
Z 150220C00090000 C 02/20/15 90.0 69.10 72.30
Z 150220C00095000 C 02/20/15 95.0 64.90 67.70
Z 150220C00100000 C 02/20/15 100.0 60.70 63.30
Z 150220C00105000 C 02/20/15 105.0 56.60 59.20
Z 150220C00110000 C 02/20/15 110.0 52.80 55.40
Z 150220C00115000 C 02/20/15 115.0 49.20 51.50
Z 150220C00120000 C 02/20/15 120.0 45.50 47.80
Z 150220C00125000 C 02/20/15 125.0 41.90 44.60
Z 150220C00130000 C 02/20/15 130.0 38.90 41.00
Z 150220C00135000 C 02/20/15 135.0 35.50 38.00
Z 150220C00140000 C 02/20/15 140.0 32.90 34.90
Z 150220C00145000 C 02/20/15 145.0 30.00 32.30
Z 150220C00150000 C 02/20/15 150.0 27.60 29.40
Z 150220C00155000 C 02/20/15 155.0 25.10 27.10
Z 150220C00160000 C 02/20/15 160.0 23.50 24.60
Z 150220C00165000 C 02/20/15 165.0 20.70 22.40
Z 150220C00170000 C 02/20/15 170.0 18.70 20.40
Z 150220C00175000 C 02/20/15 175.0 17.00 18.60
Z 150220C00180000 C 02/20/15 180.0 15.50 17.00
Z 150220C00185000 C 02/20/15 185.0 13.90 15.20
Z 150220C00190000 C 02/20/15 190.0 12.40 13.40
Z 150220C00195000 C 02/20/15 195.0 11.30 12.30
Z 150220C00200000 C 02/20/15 200.0 9.90 11.20
Z 150220C00210000 C 02/20/15 210.0 8.00 8.90
Z 150220P00065000 P 02/20/15 65.0 0.80 1.20
Z 150220P00070000 P 02/20/15 70.0 1.10 1.85
Z 150220P00075000 P 02/20/15 75.0 1.50 2.25
Z 150220P00080000 P 02/20/15 80.0 1.95 2.65
Z 150220P00085000 P 02/20/15 85.0 2.55 3.20
Z 150220P00090000 P 02/20/15 90.0 3.40 4.00
Z 150220P00095000 P 02/20/15 95.0 4.10 4.80
Z 150220P00100000 P 02/20/15 100.0 5.00 5.70
Z 150220P00105000 P 02/20/15 105.0 6.00 6.70
Z 150220P00110000 P 02/20/15 110.0 7.10 7.80
Z 150220P00115000 P 02/20/15 115.0 8.10 9.10
Z 150220P00120000 P 02/20/15 120.0 9.80 10.60
Z 150220P00125000 P 02/20/15 125.0 11.20 12.20
Z 150220P00130000 P 02/20/15 130.0 12.80 13.90
Z 150220P00135000 P 02/20/15 135.0 14.60 15.90
Z 150220P00140000 P 02/20/15 140.0 16.50 18.00
Z 150220P00145000 P 02/20/15 145.0 18.90 20.40
Z 150220P00150000 P 02/20/15 150.0 21.50 22.90
Z 150220P00155000 P 02/20/15 155.0 23.90 25.70
Z 150220P00160000 P 02/20/15 160.0 26.60 28.20
Z 150220P00165000 P 02/20/15 165.0 29.50 31.50
Z 150220P00170000 P 02/20/15 170.0 32.40 34.20
Z 150220P00175000 P 02/20/15 175.0 35.60 37.60
Z 150220P00180000 P 02/20/15 180.0 38.90 40.90
Z 150220P00185000 P 02/20/15 185.0 41.90 44.40
Z 150220P00190000 P 02/20/15 190.0 45.70 48.30
Z 150220P00195000 P 02/20/15 195.0 49.40 51.70
Z 150220P00200000 P 02/20/15 200.0 53.10 55.40
Z 150220P00210000 P 02/20/15 210.0 61.00 63.20
Z 160115C00045000 C 01/15/16 45.0 112.40 116.30
Z 160115C00050000 C 01/15/16 50.0 107.90 111.60
Z 160115C00055000 C 01/15/16 55.0 103.40 107.10
Z 160115C00060000 C 01/15/16 60.0 98.90 102.40
Z 160115C00065000 C 01/15/16 65.0 95.00 98.20
Z 160115C00070000 C 01/15/16 70.0 90.80 93.30
Z 160115C00075000 C 01/15/16 75.0 86.40 89.80
Z 160115C00080000 C 01/15/16 80.0 82.80 85.40
Z 160115C00085000 C 01/15/16 85.0 79.20 81.30
Z 160115C00090000 C 01/15/16 90.0 75.50 78.00
Z 160115C00095000 C 01/15/16 95.0 71.90 74.20
Z 160115C00100000 C 01/15/16 100.0 68.50 71.40
Z 160115C00105000 C 01/15/16 105.0 65.20 68.20
Z 160115C00110000 C 01/15/16 110.0 62.00 64.20
Z 160115C00115000 C 01/15/16 115.0 58.90 61.50
Z 160115C00120000 C 01/15/16 120.0 55.90 58.10
Z 160115C00125000 C 01/15/16 125.0 53.10 56.30
Z 160115C00130000 C 01/15/16 130.0 50.20 53.20
Z 160115C00135000 C 01/15/16 135.0 47.70 50.70
Z 160115C00140000 C 01/15/16 140.0 45.00 48.20
Z 160115C00145000 C 01/15/16 145.0 42.70 44.90
Z 160115C00150000 C 01/15/16 150.0 40.40 43.50
Z 160115C00155000 C 01/15/16 155.0 38.20 41.40
Z 160115C00160000 C 01/15/16 160.0 36.00 39.10
Z 160115C00165000 C 01/15/16 165.0 34.00 36.30
Z 160115C00170000 C 01/15/16 170.0 32.10 35.20
Z 160115C00175000 C 01/15/16 175.0 30.20 33.30
Z 160115C00180000 C 01/15/16 180.0 28.50 30.70
Z 160115C00185000 C 01/15/16 185.0 26.80 29.90
Z 160115C00190000 C 01/15/16 190.0 25.50 28.30
Z 160115C00195000 C 01/15/16 195.0 23.70 27.40
Z 160115C00200000 C 01/15/16 200.0 22.30 24.50
Z 160115C00210000 C 01/15/16 210.0 19.50 22.10
Z 160115P00045000 P 01/15/16 45.0 1.90 2.15
Z 160115P00050000 P 01/15/16 50.0 1.70 2.90
Z 160115P00055000 P 01/15/16 55.0 2.25 3.60
Z 160115P00060000 P 01/15/16 60.0 3.20 4.30
Z 160115P00065000 P 01/15/16 65.0 4.00 5.10
Z 160115P00070000 P 01/15/16 70.0 4.50 6.10
Z 160115P00075000 P 01/15/16 75.0 6.20 7.10
Z 160115P00080000 P 01/15/16 80.0 7.20 8.30
Z 160115P00085000 P 01/15/16 85.0 7.90 9.60
Z 160115P00090000 P 01/15/16 90.0 9.80 11.00
Z 160115P00095000 P 01/15/16 95.0 10.60 12.20
Z 160115P00100000 P 01/15/16 100.0 12.80 14.00
Z 160115P00105000 P 01/15/16 105.0 14.20 15.70
Z 160115P00110000 P 01/15/16 110.0 15.80 17.40
Z 160115P00115000 P 01/15/16 115.0 17.80 19.50
Z 160115P00120000 P 01/15/16 120.0 19.70 21.70
Z 160115P00125000 P 01/15/16 125.0 21.80 23.70
Z 160115P00130000 P 01/15/16 130.0 24.30 26.20
Z 160115P00135000 P 01/15/16 135.0 26.30 28.40
Z 160115P00140000 P 01/15/16 140.0 28.80 31.00
Z 160115P00145000 P 01/15/16 145.0 31.40 33.70
Z 160115P00150000 P 01/15/16 150.0 34.00 36.50
Z 160115P00155000 P 01/15/16 155.0 36.20 39.00
Z 160115P00160000 P 01/15/16 160.0 39.50 42.40
Z 160115P00165000 P 01/15/16 165.0 41.70 45.40
Z 160115P00170000 P 01/15/16 170.0 45.10 48.60
Z 160115P00175000 P 01/15/16 175.0 48.10 51.80
Z 160115P00180000 P 01/15/16 180.0 51.60 55.10
Z 160115P00185000 P 01/15/16 185.0 54.90 58.50
Z 160115P00190000 P 01/15/16 190.0 58.50 62.10
Z 160115P00195000 P 01/15/16 195.0 61.80 65.40
Z 160115P00200000 P 01/15/16 200.0 65.20 69.00
Z 160115P00210000 P 01/15/16 210.0 72.50 76.20

OPRA data is delayed 15 minutes.