Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zoetis Inc (ZTS)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 171215C00045000 C Dec 15, 2017 45.0 25.70 27.40
ZTS 171215C00047500 C Dec 15, 2017 47.5 22.10 25.70
ZTS 171215C00050000 C Dec 15, 2017 50.0 19.60 23.30
ZTS 171215C00055000 C Dec 15, 2017 55.0 15.80 17.40
ZTS 171215C00057000 C Dec 15, 2017 57.0 14.00 15.30
ZTS 171215C00057500 C Dec 15, 2017 57.5 13.30 14.60
ZTS 171215C00058000 C Dec 15, 2017 58.0 12.60 14.10
ZTS 171215C00059000 C Dec 15, 2017 59.0 12.50 13.50
ZTS 171215C00060000 C Dec 15, 2017 60.0 11.50 12.20
ZTS 171215C00061000 C Dec 15, 2017 61.0 10.50 11.50
ZTS 171215C00062000 C Dec 15, 2017 62.0 9.40 10.00
ZTS 171215C00062500 C Dec 15, 2017 62.5 9.00 9.60
ZTS 171215C00063000 C Dec 15, 2017 63.0 8.70 9.10
ZTS 171215C00063500 C Dec 15, 2017 63.5 7.60 8.90
ZTS 171215C00064000 C Dec 15, 2017 64.0 7.60 8.70
ZTS 171215C00064500 C Dec 15, 2017 64.5 6.90 7.80
ZTS 171215C00065000 C Dec 15, 2017 65.0 6.70 7.00
ZTS 171215C00065500 C Dec 15, 2017 65.5 6.00 6.50
ZTS 171215C00066000 C Dec 15, 2017 66.0 5.60 6.10
ZTS 171215C00066500 C Dec 15, 2017 66.5 5.00 5.90
ZTS 171215C00067000 C Dec 15, 2017 67.0 4.50 5.00
ZTS 171215C00067500 C Dec 15, 2017 67.5 4.20 4.50
ZTS 171215C00068000 C Dec 15, 2017 68.0 3.60 4.40
ZTS 171215C00068500 C Dec 15, 2017 68.5 2.95 3.60
ZTS 171215C00069000 C Dec 15, 2017 69.0 2.60 3.10
ZTS 171215C00069500 C Dec 15, 2017 69.5 2.25 2.50
ZTS 171215C00070000 C Dec 15, 2017 70.0 1.75 2.10
ZTS 171215C00070500 C Dec 15, 2017 70.5 1.40 1.65
ZTS 171215C00071000 C Dec 15, 2017 71.0 1.05 1.25
ZTS 171215C00071500 C Dec 15, 2017 71.5 0.65 0.85
ZTS 171215C00072000 C Dec 15, 2017 72.0 0.40 0.55
ZTS 171215C00072500 C Dec 15, 2017 72.5 0.25 0.35
ZTS 171215C00073000 C Dec 15, 2017 73.0 0.10 0.25
ZTS 171215C00073500 C Dec 15, 2017 73.5 0.05 0.15
ZTS 171215C00074000 C Dec 15, 2017 74.0 0.00 0.10
ZTS 171215C00074500 C Dec 15, 2017 74.5 0.00 0.10
ZTS 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
ZTS 171215C00075500 C Dec 15, 2017 75.5 0.00 0.05
ZTS 171215C00076000 C Dec 15, 2017 76.0 0.00 0.05
ZTS 171215C00077000 C Dec 15, 2017 77.0 0.00 0.05
ZTS 171215C00077500 C Dec 15, 2017 77.5 0.00 0.05
ZTS 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
ZTS 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
ZTS 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
ZTS 171215C00095000 C Dec 15, 2017 95.0 0.00 0.05
ZTS 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
ZTS 171215P00047500 P Dec 15, 2017 47.5 0.00 0.05
ZTS 171215P00050000 P Dec 15, 2017 50.0 0.00 0.05
ZTS 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
ZTS 171215P00057000 P Dec 15, 2017 57.0 0.00 0.05
ZTS 171215P00057500 P Dec 15, 2017 57.5 0.00 0.05
ZTS 171215P00058000 P Dec 15, 2017 58.0 0.00 0.05
ZTS 171215P00059000 P Dec 15, 2017 59.0 0.00 0.05
ZTS 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
ZTS 171215P00061000 P Dec 15, 2017 61.0 0.00 0.05
ZTS 171215P00062000 P Dec 15, 2017 62.0 0.00 0.05
ZTS 171215P00062500 P Dec 15, 2017 62.5 0.00 0.05
ZTS 171215P00063000 P Dec 15, 2017 63.0 0.00 0.05
ZTS 171215P00063500 P Dec 15, 2017 63.5 0.00 0.05
ZTS 171215P00064000 P Dec 15, 2017 64.0 0.00 0.05
ZTS 171215P00064500 P Dec 15, 2017 64.5 0.00 0.05
ZTS 171215P00065000 P Dec 15, 2017 65.0 0.00 0.05
ZTS 171215P00065500 P Dec 15, 2017 65.5 0.00 0.05
ZTS 171215P00066000 P Dec 15, 2017 66.0 0.00 0.05
ZTS 171215P00066500 P Dec 15, 2017 66.5 0.00 0.05
ZTS 171215P00067000 P Dec 15, 2017 67.0 0.00 0.05
ZTS 171215P00067500 P Dec 15, 2017 67.5 0.00 0.10
ZTS 171215P00068000 P Dec 15, 2017 68.0 0.00 0.10
ZTS 171215P00068500 P Dec 15, 2017 68.5 0.00 0.10
ZTS 171215P00069000 P Dec 15, 2017 69.0 0.00 0.15
ZTS 171215P00069500 P Dec 15, 2017 69.5 0.05 0.20
ZTS 171215P00070000 P Dec 15, 2017 70.0 0.10 0.20
ZTS 171215P00070500 P Dec 15, 2017 70.5 0.15 0.30
ZTS 171215P00071000 P Dec 15, 2017 71.0 0.25 0.40
ZTS 171215P00071500 P Dec 15, 2017 71.5 0.35 0.60
ZTS 171215P00072000 P Dec 15, 2017 72.0 0.55 0.85
ZTS 171215P00072500 P Dec 15, 2017 72.5 0.90 1.20
ZTS 171215P00073000 P Dec 15, 2017 73.0 1.25 1.50
ZTS 171215P00073500 P Dec 15, 2017 73.5 1.65 1.90
ZTS 171215P00074000 P Dec 15, 2017 74.0 1.90 2.55
ZTS 171215P00074500 P Dec 15, 2017 74.5 2.40 3.00
ZTS 171215P00075000 P Dec 15, 2017 75.0 2.90 3.40
ZTS 171215P00075500 P Dec 15, 2017 75.5 3.10 3.90
ZTS 171215P00076000 P Dec 15, 2017 76.0 3.70 4.40
ZTS 171215P00077000 P Dec 15, 2017 77.0 4.80 5.40
ZTS 171215P00077500 P Dec 15, 2017 77.5 5.10 5.90
ZTS 171215P00080000 P Dec 15, 2017 80.0 8.00 8.50
ZTS 171215P00085000 P Dec 15, 2017 85.0 13.00 14.40
ZTS 171215P00090000 P Dec 15, 2017 90.0 17.70 19.20
ZTS 171215P00095000 P Dec 15, 2017 95.0 23.00 23.50
ZTS 171222C00035000 C Dec 22, 2017 35.0 35.20 37.40
ZTS 171222C00040000 C Dec 22, 2017 40.0 29.30 32.40
ZTS 171222C00045000 C Dec 22, 2017 45.0 24.40 27.60
ZTS 171222C00050000 C Dec 22, 2017 50.0 19.30 22.80
ZTS 171222C00055000 C Dec 22, 2017 55.0 14.30 17.20
ZTS 171222C00058000 C Dec 22, 2017 58.0 11.30 15.80
ZTS 171222C00058500 C Dec 22, 2017 58.5 11.10 15.60
ZTS 171222C00059000 C Dec 22, 2017 59.0 10.40 15.00
ZTS 171222C00059500 C Dec 22, 2017 59.5 10.00 14.60
ZTS 171222C00060000 C Dec 22, 2017 60.0 9.40 14.00
ZTS 171222C00060500 C Dec 22, 2017 60.5 8.90 13.50
ZTS 171222C00061000 C Dec 22, 2017 61.0 8.30 12.90
ZTS 171222C00061500 C Dec 22, 2017 61.5 7.90 12.50
ZTS 171222C00062000 C Dec 22, 2017 62.0 7.40 11.80
ZTS 171222C00062500 C Dec 22, 2017 62.5 7.20 11.60
ZTS 171222C00063000 C Dec 22, 2017 63.0 6.50 11.10
ZTS 171222C00063500 C Dec 22, 2017 63.5 5.90 10.40
ZTS 171222C00064000 C Dec 22, 2017 64.0 5.70 10.10
ZTS 171222C00064500 C Dec 22, 2017 64.5 6.20 9.80
ZTS 171222C00065000 C Dec 22, 2017 65.0 5.30 9.20
ZTS 171222C00065500 C Dec 22, 2017 65.5 4.40 8.70
ZTS 171222C00066000 C Dec 22, 2017 66.0 4.70 7.60
ZTS 171222C00066500 C Dec 22, 2017 66.5 2.90 6.30
ZTS 171222C00067000 C Dec 22, 2017 67.0 4.00 7.20
ZTS 171222C00067500 C Dec 22, 2017 67.5 3.80 6.80
ZTS 171222C00068000 C Dec 22, 2017 68.0 3.60 4.10
ZTS 171222C00068500 C Dec 22, 2017 68.5 1.45 5.80
ZTS 171222C00069000 C Dec 22, 2017 69.0 2.80 3.90
ZTS 171222C00069500 C Dec 22, 2017 69.5 2.40 2.75
ZTS 171222C00070000 C Dec 22, 2017 70.0 2.00 2.35
ZTS 171222C00070500 C Dec 22, 2017 70.5 1.60 1.80
ZTS 171222C00071000 C Dec 22, 2017 71.0 1.25 1.45
ZTS 171222C00071500 C Dec 22, 2017 71.5 0.90 1.10
ZTS 171222C00072000 C Dec 22, 2017 72.0 0.65 0.85
ZTS 171222C00073000 C Dec 22, 2017 73.0 0.25 0.45
ZTS 171222C00073500 C Dec 22, 2017 73.5 0.15 0.30
ZTS 171222C00074000 C Dec 22, 2017 74.0 0.10 0.20
ZTS 171222C00075000 C Dec 22, 2017 75.0 0.00 0.10
ZTS 171222C00076000 C Dec 22, 2017 76.0 0.00 0.15
ZTS 171222C00077000 C Dec 22, 2017 77.0 0.00 0.15
ZTS 171222C00078000 C Dec 22, 2017 78.0 0.00 0.15
ZTS 171222C00078500 C Dec 22, 2017 78.5 0.00 0.15
ZTS 171222C00079000 C Dec 22, 2017 79.0 0.00 0.20
ZTS 171222C00080000 C Dec 22, 2017 80.0 0.00 0.05
ZTS 171222C00085000 C Dec 22, 2017 85.0 0.00 0.15
ZTS 171222C00090000 C Dec 22, 2017 90.0 0.00 0.05
ZTS 171222C00095000 C Dec 22, 2017 95.0 0.00 0.05
ZTS 171222P00035000 P Dec 22, 2017 35.0 0.00 0.05
ZTS 171222P00040000 P Dec 22, 2017 40.0 0.00 0.05
ZTS 171222P00045000 P Dec 22, 2017 45.0 0.00 0.05
ZTS 171222P00050000 P Dec 22, 2017 50.0 0.00 0.05
ZTS 171222P00055000 P Dec 22, 2017 55.0 0.00 0.05
ZTS 171222P00058000 P Dec 22, 2017 58.0 0.00 0.15
ZTS 171222P00058500 P Dec 22, 2017 58.5 0.00 0.15
ZTS 171222P00059000 P Dec 22, 2017 59.0 0.00 0.15
ZTS 171222P00059500 P Dec 22, 2017 59.5 0.00 0.15
ZTS 171222P00060000 P Dec 22, 2017 60.0 0.00 0.15
ZTS 171222P00060500 P Dec 22, 2017 60.5 0.00 0.15
ZTS 171222P00061000 P Dec 22, 2017 61.0 0.00 0.15
ZTS 171222P00061500 P Dec 22, 2017 61.5 0.00 0.15
ZTS 171222P00062000 P Dec 22, 2017 62.0 0.00 0.15
ZTS 171222P00062500 P Dec 22, 2017 62.5 0.00 0.15
ZTS 171222P00063000 P Dec 22, 2017 63.0 0.00 0.15
ZTS 171222P00063500 P Dec 22, 2017 63.5 0.00 0.10
ZTS 171222P00064000 P Dec 22, 2017 64.0 0.00 0.10
ZTS 171222P00064500 P Dec 22, 2017 64.5 0.00 0.15
ZTS 171222P00065000 P Dec 22, 2017 65.0 0.00 0.15
ZTS 171222P00065500 P Dec 22, 2017 65.5 0.00 0.15
ZTS 171222P00066000 P Dec 22, 2017 66.0 0.00 0.10
ZTS 171222P00066500 P Dec 22, 2017 66.5 0.00 0.15
ZTS 171222P00067000 P Dec 22, 2017 67.0 0.00 0.10
ZTS 171222P00067500 P Dec 22, 2017 67.5 0.00 0.15
ZTS 171222P00068000 P Dec 22, 2017 68.0 0.00 0.15
ZTS 171222P00068500 P Dec 22, 2017 68.5 0.00 0.15
ZTS 171222P00069000 P Dec 22, 2017 69.0 0.05 0.20
ZTS 171222P00069500 P Dec 22, 2017 69.5 0.15 0.25
ZTS 171222P00070000 P Dec 22, 2017 70.0 0.20 0.35
ZTS 171222P00070500 P Dec 22, 2017 70.5 0.25 0.45
ZTS 171222P00071000 P Dec 22, 2017 71.0 0.40 0.60
ZTS 171222P00071500 P Dec 22, 2017 71.5 0.55 0.75
ZTS 171222P00072000 P Dec 22, 2017 72.0 0.80 1.00
ZTS 171222P00073000 P Dec 22, 2017 73.0 1.40 1.70
ZTS 171222P00073500 P Dec 22, 2017 73.5 1.80 2.25
ZTS 171222P00074000 P Dec 22, 2017 74.0 1.90 2.45
ZTS 171222P00075000 P Dec 22, 2017 75.0 1.30 5.60
ZTS 171222P00076000 P Dec 22, 2017 76.0 2.45 6.60
ZTS 171222P00077000 P Dec 22, 2017 77.0 4.00 6.90
ZTS 171222P00078000 P Dec 22, 2017 78.0 3.90 6.50
ZTS 171222P00078500 P Dec 22, 2017 78.5 4.30 7.00
ZTS 171222P00079000 P Dec 22, 2017 79.0 6.50 7.70
ZTS 171222P00080000 P Dec 22, 2017 80.0 5.90 9.60
ZTS 171222P00085000 P Dec 22, 2017 85.0 11.00 15.60
ZTS 171222P00090000 P Dec 22, 2017 90.0 15.80 20.40
ZTS 171222P00095000 P Dec 22, 2017 95.0 22.80 23.50
ZTS 171229C00060000 C Dec 29, 2017 60.0 9.30 13.80
ZTS 171229C00062000 C Dec 29, 2017 62.0 7.60 12.20
ZTS 171229C00062500 C Dec 29, 2017 62.5 6.90 11.40
ZTS 171229C00063000 C Dec 29, 2017 63.0 7.30 11.20
ZTS 171229C00063500 C Dec 29, 2017 63.5 6.40 10.70
ZTS 171229C00064000 C Dec 29, 2017 64.0 7.30 10.20
ZTS 171229C00064500 C Dec 29, 2017 64.5 6.10 9.80
ZTS 171229C00065000 C Dec 29, 2017 65.0 4.50 8.90
ZTS 171229C00065500 C Dec 29, 2017 65.5 4.10 8.80
ZTS 171229C00066000 C Dec 29, 2017 66.0 3.60 8.00
ZTS 171229C00066500 C Dec 29, 2017 66.5 4.30 7.20
ZTS 171229C00067000 C Dec 29, 2017 67.0 4.30 5.30
ZTS 171229C00067500 C Dec 29, 2017 67.5 3.60 6.80
ZTS 171229C00068000 C Dec 29, 2017 68.0 2.00 6.40
ZTS 171229C00068500 C Dec 29, 2017 68.5 2.50 4.90
ZTS 171229C00069000 C Dec 29, 2017 69.0 2.20 3.30
ZTS 171229C00069500 C Dec 29, 2017 69.5 2.40 2.95
ZTS 171229C00070000 C Dec 29, 2017 70.0 2.10 3.00
ZTS 171229C00070500 C Dec 29, 2017 70.5 1.75 1.95
ZTS 171229C00071000 C Dec 29, 2017 71.0 1.35 1.60
ZTS 171229C00071500 C Dec 29, 2017 71.5 1.05 1.25
ZTS 171229C00072000 C Dec 29, 2017 72.0 0.75 1.00
ZTS 171229C00072500 C Dec 29, 2017 72.5 0.55 0.75
ZTS 171229C00073000 C Dec 29, 2017 73.0 0.40 0.55
ZTS 171229C00073500 C Dec 29, 2017 73.5 0.25 0.40
ZTS 171229C00074000 C Dec 29, 2017 74.0 0.15 0.30
ZTS 171229C00074500 C Dec 29, 2017 74.5 0.10 0.20
ZTS 171229C00075000 C Dec 29, 2017 75.0 0.00 0.15
ZTS 171229C00075500 C Dec 29, 2017 75.5 0.00 0.15
ZTS 171229C00076000 C Dec 29, 2017 76.0 0.00 0.15
ZTS 171229C00080000 C Dec 29, 2017 80.0 0.00 0.10
ZTS 171229P00060000 P Dec 29, 2017 60.0 0.00 0.15
ZTS 171229P00062000 P Dec 29, 2017 62.0 0.00 0.15
ZTS 171229P00062500 P Dec 29, 2017 62.5 0.00 0.10
ZTS 171229P00063000 P Dec 29, 2017 63.0 0.00 0.10
ZTS 171229P00063500 P Dec 29, 2017 63.5 0.00 0.10
ZTS 171229P00064000 P Dec 29, 2017 64.0 0.00 0.10
ZTS 171229P00064500 P Dec 29, 2017 64.5 0.00 0.10
ZTS 171229P00065000 P Dec 29, 2017 65.0 0.00 0.10
ZTS 171229P00065500 P Dec 29, 2017 65.5 0.00 0.10
ZTS 171229P00066000 P Dec 29, 2017 66.0 0.00 0.15
ZTS 171229P00066500 P Dec 29, 2017 66.5 0.00 0.15
ZTS 171229P00067000 P Dec 29, 2017 67.0 0.00 0.15
ZTS 171229P00067500 P Dec 29, 2017 67.5 0.05 0.20
ZTS 171229P00068000 P Dec 29, 2017 68.0 0.05 0.20
ZTS 171229P00068500 P Dec 29, 2017 68.5 0.10 0.20
ZTS 171229P00069000 P Dec 29, 2017 69.0 0.15 0.25
ZTS 171229P00069500 P Dec 29, 2017 69.5 0.20 0.35
ZTS 171229P00070000 P Dec 29, 2017 70.0 0.25 0.45
ZTS 171229P00070500 P Dec 29, 2017 70.5 0.35 0.55
ZTS 171229P00071000 P Dec 29, 2017 71.0 0.50 0.70
ZTS 171229P00071500 P Dec 29, 2017 71.5 0.65 0.90
ZTS 171229P00072000 P Dec 29, 2017 72.0 0.90 1.15
ZTS 171229P00072500 P Dec 29, 2017 72.5 1.15 1.40
ZTS 171229P00073000 P Dec 29, 2017 73.0 1.50 1.80
ZTS 171229P00073500 P Dec 29, 2017 73.5 1.60 2.15
ZTS 171229P00074000 P Dec 29, 2017 74.0 1.65 2.65
ZTS 171229P00074500 P Dec 29, 2017 74.5 2.50 3.00
ZTS 171229P00075000 P Dec 29, 2017 75.0 1.35 4.90
ZTS 171229P00075500 P Dec 29, 2017 75.5 2.45 6.20
ZTS 171229P00076000 P Dec 29, 2017 76.0 4.10 4.50
ZTS 171229P00080000 P Dec 29, 2017 80.0 5.80 10.40
ZTS 180105C00063500 C Jan 05, 2018 63.5 7.70 10.70
ZTS 180105C00064000 C Jan 05, 2018 64.0 5.70 10.20
ZTS 180105C00065000 C Jan 05, 2018 65.0 4.50 8.30
ZTS 180105C00065500 C Jan 05, 2018 65.5 4.10 8.20
ZTS 180105C00066000 C Jan 05, 2018 66.0 3.50 7.90
ZTS 180105C00066500 C Jan 05, 2018 66.5 3.10 6.90
ZTS 180105C00067000 C Jan 05, 2018 67.0 2.85 7.20
ZTS 180105C00067500 C Jan 05, 2018 67.5 4.20 4.90
ZTS 180105C00068000 C Jan 05, 2018 68.0 3.90 4.20
ZTS 180105C00068500 C Jan 05, 2018 68.5 3.40 3.80
ZTS 180105C00069000 C Jan 05, 2018 69.0 3.10 3.80
ZTS 180105C00069500 C Jan 05, 2018 69.5 2.65 4.10
ZTS 180105C00070000 C Jan 05, 2018 70.0 2.30 2.65
ZTS 180105C00070500 C Jan 05, 2018 70.5 1.90 2.15
ZTS 180105C00071000 C Jan 05, 2018 71.0 1.55 1.85
ZTS 180105C00071500 C Jan 05, 2018 71.5 1.25 1.45
ZTS 180105C00072000 C Jan 05, 2018 72.0 0.95 1.25
ZTS 180105C00072500 C Jan 05, 2018 72.5 0.75 0.95
ZTS 180105C00073000 C Jan 05, 2018 73.0 0.60 0.75
ZTS 180105C00073500 C Jan 05, 2018 73.5 0.40 0.55
ZTS 180105C00074000 C Jan 05, 2018 74.0 0.30 0.45
ZTS 180105C00074500 C Jan 05, 2018 74.5 0.20 0.35
ZTS 180105C00075000 C Jan 05, 2018 75.0 0.15 0.25
ZTS 180105C00075500 C Jan 05, 2018 75.5 0.10 0.20
ZTS 180105C00076000 C Jan 05, 2018 76.0 0.00 0.15
ZTS 180105C00076500 C Jan 05, 2018 76.5 0.00 0.15
ZTS 180105C00077000 C Jan 05, 2018 77.0 0.00 0.10
ZTS 180105C00077500 C Jan 05, 2018 77.5 0.00 0.10
ZTS 180105C00078000 C Jan 05, 2018 78.0 0.00 0.10
ZTS 180105C00078500 C Jan 05, 2018 78.5 0.00 0.10
ZTS 180105C00079000 C Jan 05, 2018 79.0 0.00 0.15
ZTS 180105C00080000 C Jan 05, 2018 80.0 0.00 0.15
ZTS 180105P00063500 P Jan 05, 2018 63.5 0.00 0.10
ZTS 180105P00064000 P Jan 05, 2018 64.0 0.00 0.10
ZTS 180105P00065000 P Jan 05, 2018 65.0 0.00 0.15
ZTS 180105P00065500 P Jan 05, 2018 65.5 0.00 0.15
ZTS 180105P00066000 P Jan 05, 2018 66.0 0.00 0.15
ZTS 180105P00066500 P Jan 05, 2018 66.5 0.05 0.15
ZTS 180105P00067000 P Jan 05, 2018 67.0 0.10 0.20
ZTS 180105P00067500 P Jan 05, 2018 67.5 0.10 0.25
ZTS 180105P00068000 P Jan 05, 2018 68.0 0.15 0.25
ZTS 180105P00068500 P Jan 05, 2018 68.5 0.20 0.30
ZTS 180105P00069000 P Jan 05, 2018 69.0 0.20 0.40
ZTS 180105P00069500 P Jan 05, 2018 69.5 0.35 0.50
ZTS 180105P00070000 P Jan 05, 2018 70.0 0.45 0.60
ZTS 180105P00070500 P Jan 05, 2018 70.5 0.50 0.75
ZTS 180105P00071000 P Jan 05, 2018 71.0 0.75 0.90
ZTS 180105P00071500 P Jan 05, 2018 71.5 0.90 1.10
ZTS 180105P00072000 P Jan 05, 2018 72.0 1.15 1.35
ZTS 180105P00072500 P Jan 05, 2018 72.5 1.30 1.65
ZTS 180105P00073000 P Jan 05, 2018 73.0 1.60 1.95
ZTS 180105P00073500 P Jan 05, 2018 73.5 2.05 2.30
ZTS 180105P00074000 P Jan 05, 2018 74.0 2.35 2.85
ZTS 180105P00074500 P Jan 05, 2018 74.5 2.80 3.10
ZTS 180105P00075000 P Jan 05, 2018 75.0 3.10 3.60
ZTS 180105P00075500 P Jan 05, 2018 75.5 2.85 4.50
ZTS 180105P00076000 P Jan 05, 2018 76.0 4.10 4.70
ZTS 180105P00076500 P Jan 05, 2018 76.5 3.00 5.10
ZTS 180105P00077000 P Jan 05, 2018 77.0 2.90 5.70
ZTS 180105P00077500 P Jan 05, 2018 77.5 3.30 6.70
ZTS 180105P00078000 P Jan 05, 2018 78.0 5.70 6.90
ZTS 180105P00078500 P Jan 05, 2018 78.5 6.30 7.20
ZTS 180105P00079000 P Jan 05, 2018 79.0 7.00 9.30
ZTS 180105P00080000 P Jan 05, 2018 80.0 6.70 8.60
ZTS 180112C00063500 C Jan 12, 2018 63.5 6.30 10.60
ZTS 180112C00064500 C Jan 12, 2018 64.5 5.10 9.70
ZTS 180112C00065000 C Jan 12, 2018 65.0 4.60 9.20
ZTS 180112C00065500 C Jan 12, 2018 65.5 4.10 8.80
ZTS 180112C00066000 C Jan 12, 2018 66.0 3.70 8.30
ZTS 180112C00066500 C Jan 12, 2018 66.5 3.10 7.40
ZTS 180112C00067000 C Jan 12, 2018 67.0 4.90 6.70
ZTS 180112C00067500 C Jan 12, 2018 67.5 3.20 6.20
ZTS 180112C00068000 C Jan 12, 2018 68.0 4.00 4.40
ZTS 180112C00068500 C Jan 12, 2018 68.5 3.40 5.20
ZTS 180112C00069000 C Jan 12, 2018 69.0 2.75 3.70
ZTS 180112C00069500 C Jan 12, 2018 69.5 1.60 4.10
ZTS 180112C00070000 C Jan 12, 2018 70.0 2.45 4.20
ZTS 180112C00070500 C Jan 12, 2018 70.5 2.05 2.65
ZTS 180112C00071000 C Jan 12, 2018 71.0 1.70 2.05
ZTS 180112C00071500 C Jan 12, 2018 71.5 1.40 1.65
ZTS 180112C00072000 C Jan 12, 2018 72.0 1.15 1.35
ZTS 180112C00072500 C Jan 12, 2018 72.5 0.90 1.15
ZTS 180112C00073000 C Jan 12, 2018 73.0 0.70 0.90
ZTS 180112C00073500 C Jan 12, 2018 73.5 0.50 0.75
ZTS 180112C00074000 C Jan 12, 2018 74.0 0.45 0.60
ZTS 180112C00074500 C Jan 12, 2018 74.5 0.25 0.45
ZTS 180112C00075000 C Jan 12, 2018 75.0 0.25 0.40
ZTS 180112C00075500 C Jan 12, 2018 75.5 0.15 0.30
ZTS 180112C00076000 C Jan 12, 2018 76.0 0.10 0.25
ZTS 180112C00076500 C Jan 12, 2018 76.5 0.05 0.20
ZTS 180112C00077000 C Jan 12, 2018 77.0 0.00 0.15
ZTS 180112C00077500 C Jan 12, 2018 77.5 0.00 0.15
ZTS 180112C00078000 C Jan 12, 2018 78.0 0.00 0.10
ZTS 180112C00078500 C Jan 12, 2018 78.5 0.00 0.10
ZTS 180112P00063500 P Jan 12, 2018 63.5 0.00 0.15
ZTS 180112P00064500 P Jan 12, 2018 64.5 0.00 0.15
ZTS 180112P00065000 P Jan 12, 2018 65.0 0.00 0.15
ZTS 180112P00065500 P Jan 12, 2018 65.5 0.05 0.20
ZTS 180112P00066000 P Jan 12, 2018 66.0 0.10 0.20
ZTS 180112P00066500 P Jan 12, 2018 66.5 0.10 0.25
ZTS 180112P00067000 P Jan 12, 2018 67.0 0.15 0.30
ZTS 180112P00067500 P Jan 12, 2018 67.5 0.15 0.30
ZTS 180112P00068000 P Jan 12, 2018 68.0 0.25 0.40
ZTS 180112P00068500 P Jan 12, 2018 68.5 0.30 0.45
ZTS 180112P00069000 P Jan 12, 2018 69.0 0.35 0.55
ZTS 180112P00069500 P Jan 12, 2018 69.5 0.40 0.65
ZTS 180112P00070000 P Jan 12, 2018 70.0 0.60 0.80
ZTS 180112P00070500 P Jan 12, 2018 70.5 0.65 0.90
ZTS 180112P00071000 P Jan 12, 2018 71.0 0.90 1.10
ZTS 180112P00071500 P Jan 12, 2018 71.5 1.00 1.30
ZTS 180112P00072000 P Jan 12, 2018 72.0 1.25 1.55
ZTS 180112P00072500 P Jan 12, 2018 72.5 1.50 2.00
ZTS 180112P00073000 P Jan 12, 2018 73.0 1.80 2.30
ZTS 180112P00073500 P Jan 12, 2018 73.5 2.10 2.45
ZTS 180112P00074000 P Jan 12, 2018 74.0 2.35 2.90
ZTS 180112P00074500 P Jan 12, 2018 74.5 2.70 3.30
ZTS 180112P00075000 P Jan 12, 2018 75.0 3.30 3.70
ZTS 180112P00075500 P Jan 12, 2018 75.5 3.60 4.10
ZTS 180112P00076000 P Jan 12, 2018 76.0 3.70 4.50
ZTS 180112P00076500 P Jan 12, 2018 76.5 2.50 7.00
ZTS 180112P00077000 P Jan 12, 2018 77.0 3.00 7.60
ZTS 180112P00077500 P Jan 12, 2018 77.5 3.30 7.60
ZTS 180112P00078000 P Jan 12, 2018 78.0 3.80 8.20
ZTS 180112P00078500 P Jan 12, 2018 78.5 5.70 7.50
ZTS 180119C00020000 C Jan 19, 2018 20.0 51.50 54.20
ZTS 180119C00023000 C Jan 19, 2018 23.0 47.90 51.20
ZTS 180119C00025000 C Jan 19, 2018 25.0 46.40 49.20
ZTS 180119C00028000 C Jan 19, 2018 28.0 43.60 46.20
ZTS 180119C00030000 C Jan 19, 2018 30.0 41.60 44.20
ZTS 180119C00033000 C Jan 19, 2018 33.0 38.00 41.20
ZTS 180119C00035000 C Jan 19, 2018 35.0 36.60 39.20
ZTS 180119C00038000 C Jan 19, 2018 38.0 33.50 36.20
ZTS 180119C00040000 C Jan 19, 2018 40.0 31.60 32.90
ZTS 180119C00042000 C Jan 19, 2018 42.0 29.50 31.00
ZTS 180119C00045000 C Jan 19, 2018 45.0 26.50 28.00
ZTS 180119C00047000 C Jan 19, 2018 47.0 24.30 26.10
ZTS 180119C00050000 C Jan 19, 2018 50.0 21.60 22.80
ZTS 180119C00052500 C Jan 19, 2018 52.5 19.10 20.40
ZTS 180119C00055000 C Jan 19, 2018 55.0 16.60 19.00
ZTS 180119C00057500 C Jan 19, 2018 57.5 14.10 14.50
ZTS 180119C00060000 C Jan 19, 2018 60.0 11.70 12.80
ZTS 180119C00062500 C Jan 19, 2018 62.5 9.00 10.50
ZTS 180119C00065000 C Jan 19, 2018 65.0 6.80 7.40
ZTS 180119C00067500 C Jan 19, 2018 67.5 4.50 4.90
ZTS 180119C00070000 C Jan 19, 2018 70.0 2.50 2.80
ZTS 180119C00072500 C Jan 19, 2018 72.5 1.10 1.30
ZTS 180119C00075000 C Jan 19, 2018 75.0 0.30 0.45
ZTS 180119C00077500 C Jan 19, 2018 77.5 0.05 0.20
ZTS 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
ZTS 180119P00020000 P Jan 19, 2018 20.0 0.00 0.10
ZTS 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
ZTS 180119P00025000 P Jan 19, 2018 25.0 0.00 0.10
ZTS 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
ZTS 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
ZTS 180119P00033000 P Jan 19, 2018 33.0 0.00 0.10
ZTS 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
ZTS 180119P00038000 P Jan 19, 2018 38.0 0.00 0.10
ZTS 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
ZTS 180119P00042000 P Jan 19, 2018 42.0 0.00 0.15
ZTS 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
ZTS 180119P00047000 P Jan 19, 2018 47.0 0.00 0.15
ZTS 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
ZTS 180119P00052500 P Jan 19, 2018 52.5 0.00 0.15
ZTS 180119P00055000 P Jan 19, 2018 55.0 0.00 0.15
ZTS 180119P00057500 P Jan 19, 2018 57.5 0.00 0.15
ZTS 180119P00060000 P Jan 19, 2018 60.0 0.05 0.15
ZTS 180119P00062500 P Jan 19, 2018 62.5 0.00 0.15
ZTS 180119P00065000 P Jan 19, 2018 65.0 0.10 0.20
ZTS 180119P00067500 P Jan 19, 2018 67.5 0.25 0.45
ZTS 180119P00070000 P Jan 19, 2018 70.0 0.75 0.95
ZTS 180119P00072500 P Jan 19, 2018 72.5 1.75 2.05
ZTS 180119P00075000 P Jan 19, 2018 75.0 3.40 3.80
ZTS 180119P00077500 P Jan 19, 2018 77.5 5.50 8.20
ZTS 180119P00080000 P Jan 19, 2018 80.0 7.90 10.20
ZTS 180126C00063500 C Jan 26, 2018 63.5 6.20 10.80
ZTS 180126C00064000 C Jan 26, 2018 64.0 5.80 10.40
ZTS 180126C00064500 C Jan 26, 2018 64.5 5.30 9.80
ZTS 180126C00065000 C Jan 26, 2018 65.0 4.80 9.20
ZTS 180126C00065500 C Jan 26, 2018 65.5 4.30 8.90
ZTS 180126C00066000 C Jan 26, 2018 66.0 5.80 6.40
ZTS 180126C00066500 C Jan 26, 2018 66.5 5.40 6.50
ZTS 180126C00067000 C Jan 26, 2018 67.0 4.50 6.00
ZTS 180126C00067500 C Jan 26, 2018 67.5 4.50 6.20
ZTS 180126C00068000 C Jan 26, 2018 68.0 4.10 5.80
ZTS 180126C00068500 C Jan 26, 2018 68.5 3.20 4.10
ZTS 180126C00069000 C Jan 26, 2018 69.0 2.75 4.30
ZTS 180126C00069500 C Jan 26, 2018 69.5 3.00 4.70
ZTS 180126C00070000 C Jan 26, 2018 70.0 2.65 2.95
ZTS 180126C00070500 C Jan 26, 2018 70.5 2.30 2.90
ZTS 180126C00071000 C Jan 26, 2018 71.0 2.05 2.25
ZTS 180126C00071500 C Jan 26, 2018 71.5 1.70 1.95
ZTS 180126C00072000 C Jan 26, 2018 72.0 1.45 1.65
ZTS 180126C00072500 C Jan 26, 2018 72.5 1.20 1.45
ZTS 180126C00073000 C Jan 26, 2018 73.0 1.00 1.20
ZTS 180126C00073500 C Jan 26, 2018 73.5 0.80 1.00
ZTS 180126C00074000 C Jan 26, 2018 74.0 0.55 0.85
ZTS 180126C00074500 C Jan 26, 2018 74.5 0.50 0.70
ZTS 180126C00075000 C Jan 26, 2018 75.0 0.40 0.60
ZTS 180126C00075500 C Jan 26, 2018 75.5 0.20 0.50
ZTS 180126C00076000 C Jan 26, 2018 76.0 0.25 0.40
ZTS 180126C00076500 C Jan 26, 2018 76.5 0.15 0.30
ZTS 180126C00077000 C Jan 26, 2018 77.0 0.15 0.35
ZTS 180126C00077500 C Jan 26, 2018 77.5 0.10 0.25
ZTS 180126P00063500 P Jan 26, 2018 63.5 0.00 0.20
ZTS 180126P00064000 P Jan 26, 2018 64.0 0.00 0.20
ZTS 180126P00064500 P Jan 26, 2018 64.5 0.00 0.25
ZTS 180126P00065000 P Jan 26, 2018 65.0 0.00 0.25
ZTS 180126P00065500 P Jan 26, 2018 65.5 0.00 0.30
ZTS 180126P00066000 P Jan 26, 2018 66.0 0.15 0.35
ZTS 180126P00066500 P Jan 26, 2018 66.5 0.20 0.40
ZTS 180126P00067000 P Jan 26, 2018 67.0 0.25 0.45
ZTS 180126P00067500 P Jan 26, 2018 67.5 0.35 0.50
ZTS 180126P00068000 P Jan 26, 2018 68.0 0.40 0.55
ZTS 180126P00068500 P Jan 26, 2018 68.5 0.50 0.70
ZTS 180126P00069000 P Jan 26, 2018 69.0 0.60 0.75
ZTS 180126P00069500 P Jan 26, 2018 69.5 0.70 0.90
ZTS 180126P00070000 P Jan 26, 2018 70.0 0.70 1.05
ZTS 180126P00070500 P Jan 26, 2018 70.5 0.85 1.20
ZTS 180126P00071000 P Jan 26, 2018 71.0 1.20 1.40
ZTS 180126P00071500 P Jan 26, 2018 71.5 1.20 1.60
ZTS 180126P00072000 P Jan 26, 2018 72.0 1.60 1.85
ZTS 180126P00072500 P Jan 26, 2018 72.5 1.80 2.10
ZTS 180126P00073000 P Jan 26, 2018 73.0 2.00 2.45
ZTS 180126P00073500 P Jan 26, 2018 73.5 2.30 2.75
ZTS 180126P00074000 P Jan 26, 2018 74.0 2.65 3.10
ZTS 180126P00074500 P Jan 26, 2018 74.5 3.20 3.50
ZTS 180126P00075000 P Jan 26, 2018 75.0 3.00 3.80
ZTS 180126P00075500 P Jan 26, 2018 75.5 3.80 4.60
ZTS 180126P00076000 P Jan 26, 2018 76.0 4.20 4.70
ZTS 180126P00076500 P Jan 26, 2018 76.5 4.80 5.10
ZTS 180126P00077000 P Jan 26, 2018 77.0 3.90 6.40
ZTS 180126P00077500 P Jan 26, 2018 77.5 3.70 8.20
ZTS 180420C00040000 C Apr 20, 2018 40.0 31.30 32.40
ZTS 180420C00042500 C Apr 20, 2018 42.5 28.80 29.90
ZTS 180420C00045000 C Apr 20, 2018 45.0 26.40 27.40
ZTS 180420C00047500 C Apr 20, 2018 47.5 23.90 25.00
ZTS 180420C00050000 C Apr 20, 2018 50.0 21.40 22.50
ZTS 180420C00052500 C Apr 20, 2018 52.5 18.90 20.30
ZTS 180420C00055000 C Apr 20, 2018 55.0 16.50 17.80
ZTS 180420C00057500 C Apr 20, 2018 57.5 14.20 15.30
ZTS 180420C00060000 C Apr 20, 2018 60.0 11.90 12.90
ZTS 180420C00062500 C Apr 20, 2018 62.5 9.90 10.50
ZTS 180420C00065000 C Apr 20, 2018 65.0 7.80 8.20
ZTS 180420C00067500 C Apr 20, 2018 67.5 5.90 6.40
ZTS 180420C00070000 C Apr 20, 2018 70.0 4.20 4.50
ZTS 180420C00072500 C Apr 20, 2018 72.5 2.80 3.10
ZTS 180420C00075000 C Apr 20, 2018 75.0 1.80 2.00
ZTS 180420C00077500 C Apr 20, 2018 77.5 1.05 1.30
ZTS 180420C00080000 C Apr 20, 2018 80.0 0.60 0.75
ZTS 180420C00085000 C Apr 20, 2018 85.0 0.15 0.25
ZTS 180420C00090000 C Apr 20, 2018 90.0 0.00 0.10
ZTS 180420P00040000 P Apr 20, 2018 40.0 0.00 0.15
ZTS 180420P00042500 P Apr 20, 2018 42.5 0.00 0.15
ZTS 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
ZTS 180420P00047500 P Apr 20, 2018 47.5 0.00 2.45
ZTS 180420P00050000 P Apr 20, 2018 50.0 0.00 0.15
ZTS 180420P00052500 P Apr 20, 2018 52.5 0.05 0.20
ZTS 180420P00055000 P Apr 20, 2018 55.0 0.15 0.30
ZTS 180420P00057500 P Apr 20, 2018 57.5 0.20 0.40
ZTS 180420P00060000 P Apr 20, 2018 60.0 0.40 0.60
ZTS 180420P00062500 P Apr 20, 2018 62.5 0.60 0.75
ZTS 180420P00065000 P Apr 20, 2018 65.0 0.95 1.15
ZTS 180420P00067500 P Apr 20, 2018 67.5 1.40 1.65
ZTS 180420P00070000 P Apr 20, 2018 70.0 2.20 2.45
ZTS 180420P00072500 P Apr 20, 2018 72.5 3.30 3.60
ZTS 180420P00075000 P Apr 20, 2018 75.0 4.70 5.10
ZTS 180420P00077500 P Apr 20, 2018 77.5 6.50 6.80
ZTS 180420P00080000 P Apr 20, 2018 80.0 8.50 8.90
ZTS 180420P00085000 P Apr 20, 2018 85.0 12.80 13.60
ZTS 180420P00090000 P Apr 20, 2018 90.0 17.80 18.70
ZTS 180720C00047500 C Jul 20, 2018 47.5 22.30 26.80
ZTS 180720C00050000 C Jul 20, 2018 50.0 20.10 24.50
ZTS 180720C00055000 C Jul 20, 2018 55.0 15.30 19.60
ZTS 180720C00060000 C Jul 20, 2018 60.0 13.00 13.40
ZTS 180720C00062500 C Jul 20, 2018 62.5 10.90 11.30
ZTS 180720C00065000 C Jul 20, 2018 65.0 9.00 10.40
ZTS 180720C00067500 C Jul 20, 2018 67.5 7.20 8.00
ZTS 180720C00070000 C Jul 20, 2018 70.0 5.60 6.20
ZTS 180720C00072500 C Jul 20, 2018 72.5 4.20 4.70
ZTS 180720C00075000 C Jul 20, 2018 75.0 3.10 3.40
ZTS 180720C00077500 C Jul 20, 2018 77.5 2.20 2.45
ZTS 180720C00080000 C Jul 20, 2018 80.0 1.35 2.00
ZTS 180720C00085000 C Jul 20, 2018 85.0 0.65 0.85
ZTS 180720C00090000 C Jul 20, 2018 90.0 0.25 0.40
ZTS 180720C00095000 C Jul 20, 2018 95.0 0.05 0.20
ZTS 180720C00100000 C Jul 20, 2018 100.0 0.00 0.10
ZTS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.20
ZTS 180720P00047500 P Jul 20, 2018 47.5 0.20 0.25
ZTS 180720P00050000 P Jul 20, 2018 50.0 0.25 0.35
ZTS 180720P00055000 P Jul 20, 2018 55.0 0.50 0.60
ZTS 180720P00060000 P Jul 20, 2018 60.0 0.95 1.10
ZTS 180720P00062500 P Jul 20, 2018 62.5 1.35 1.50
ZTS 180720P00065000 P Jul 20, 2018 65.0 1.85 2.00
ZTS 180720P00067500 P Jul 20, 2018 67.5 2.35 2.75
ZTS 180720P00070000 P Jul 20, 2018 70.0 3.40 3.60
ZTS 180720P00072500 P Jul 20, 2018 72.5 4.50 4.80
ZTS 180720P00075000 P Jul 20, 2018 75.0 5.80 6.10
ZTS 180720P00077500 P Jul 20, 2018 77.5 7.20 7.70
ZTS 180720P00080000 P Jul 20, 2018 80.0 8.90 9.60
ZTS 180720P00085000 P Jul 20, 2018 85.0 13.40 13.70
ZTS 180720P00090000 P Jul 20, 2018 90.0 16.00 20.60
ZTS 180720P00095000 P Jul 20, 2018 95.0 21.00 25.50
ZTS 180720P00100000 P Jul 20, 2018 100.0 26.00 30.50
ZTS 180720P00105000 P Jul 20, 2018 105.0 31.60 35.60
ZTS 190118C00027500 C Jan 18, 2019 27.5 42.10 46.80
ZTS 190118C00030000 C Jan 18, 2019 30.0 39.70 44.40
ZTS 190118C00032500 C Jan 18, 2019 32.5 37.50 41.80
ZTS 190118C00035000 C Jan 18, 2019 35.0 35.10 39.40
ZTS 190118C00037500 C Jan 18, 2019 37.5 32.70 37.00
ZTS 190118C00040000 C Jan 18, 2019 40.0 30.30 34.80
ZTS 190118C00042500 C Jan 18, 2019 42.5 27.90 32.40
ZTS 190118C00045000 C Jan 18, 2019 45.0 25.70 30.00
ZTS 190118C00047500 C Jan 18, 2019 47.5 23.30 27.80
ZTS 190118C00050000 C Jan 18, 2019 50.0 21.10 25.30
ZTS 190118C00052500 C Jan 18, 2019 52.5 18.90 22.50
ZTS 190118C00055000 C Jan 18, 2019 55.0 18.70 19.40
ZTS 190118C00057500 C Jan 18, 2019 57.5 16.60 17.90
ZTS 190118C00060000 C Jan 18, 2019 60.0 14.60 15.40
ZTS 190118C00062500 C Jan 18, 2019 62.5 12.70 13.50
ZTS 190118C00065000 C Jan 18, 2019 65.0 11.00 11.70
ZTS 190118C00067500 C Jan 18, 2019 67.5 9.40 10.10
ZTS 190118C00070000 C Jan 18, 2019 70.0 7.80 8.50
ZTS 190118C00072500 C Jan 18, 2019 72.5 6.50 7.20
ZTS 190118C00075000 C Jan 18, 2019 75.0 5.20 5.80
ZTS 190118C00077500 C Jan 18, 2019 77.5 4.20 4.80
ZTS 190118C00080000 C Jan 18, 2019 80.0 3.30 3.90
ZTS 190118C00085000 C Jan 18, 2019 85.0 2.00 2.45
ZTS 190118C00090000 C Jan 18, 2019 90.0 1.15 1.55
ZTS 190118C00095000 C Jan 18, 2019 95.0 0.60 0.95
ZTS 190118C00100000 C Jan 18, 2019 100.0 0.30 0.55
ZTS 190118P00027500 P Jan 18, 2019 27.5 0.00 0.35
ZTS 190118P00030000 P Jan 18, 2019 30.0 0.00 0.35
ZTS 190118P00032500 P Jan 18, 2019 32.5 0.00 2.40
ZTS 190118P00035000 P Jan 18, 2019 35.0 0.00 0.40
ZTS 190118P00037500 P Jan 18, 2019 37.5 0.20 2.45
ZTS 190118P00040000 P Jan 18, 2019 40.0 0.30 0.60
ZTS 190118P00042500 P Jan 18, 2019 42.5 0.40 2.45
ZTS 190118P00045000 P Jan 18, 2019 45.0 0.55 0.80
ZTS 190118P00047500 P Jan 18, 2019 47.5 0.65 0.95
ZTS 190118P00050000 P Jan 18, 2019 50.0 0.85 1.15
ZTS 190118P00052500 P Jan 18, 2019 52.5 1.10 1.40
ZTS 190118P00055000 P Jan 18, 2019 55.0 1.35 1.70
ZTS 190118P00057500 P Jan 18, 2019 57.5 1.75 2.10
ZTS 190118P00060000 P Jan 18, 2019 60.0 2.20 2.60
ZTS 190118P00062500 P Jan 18, 2019 62.5 2.75 3.20
ZTS 190118P00065000 P Jan 18, 2019 65.0 3.40 3.80
ZTS 190118P00067500 P Jan 18, 2019 67.5 4.10 4.70
ZTS 190118P00070000 P Jan 18, 2019 70.0 5.00 5.60
ZTS 190118P00072500 P Jan 18, 2019 72.5 6.20 6.80
ZTS 190118P00075000 P Jan 18, 2019 75.0 7.40 8.20
ZTS 190118P00077500 P Jan 18, 2019 77.5 8.90 9.60
ZTS 190118P00080000 P Jan 18, 2019 80.0 10.40 11.20
ZTS 190118P00085000 P Jan 18, 2019 85.0 14.20 15.00
ZTS 190118P00090000 P Jan 18, 2019 90.0 18.50 18.90
ZTS 190118P00095000 P Jan 18, 2019 95.0 21.10 25.60
ZTS 190118P00100000 P Jan 18, 2019 100.0 26.30 30.60
ZTS 200117C00032500 C Jan 17, 2020 32.5 38.30 42.20
ZTS 200117C00035000 C Jan 17, 2020 35.0 35.90 40.00
ZTS 200117C00037500 C Jan 17, 2020 37.5 33.70 37.80
ZTS 200117C00040000 C Jan 17, 2020 40.0 31.50 35.60
ZTS 200117C00042500 C Jan 17, 2020 42.5 29.30 33.40
ZTS 200117C00045000 C Jan 17, 2020 45.0 27.10 31.20
ZTS 200117C00047500 C Jan 17, 2020 47.5 25.10 28.80
ZTS 200117C00050000 C Jan 17, 2020 50.0 23.60 26.30
ZTS 200117C00055000 C Jan 17, 2020 55.0 19.80 23.00
ZTS 200117C00057500 C Jan 17, 2020 57.5 18.10 20.70
ZTS 200117C00060000 C Jan 17, 2020 60.0 16.20 18.90
ZTS 200117C00062500 C Jan 17, 2020 62.5 13.50 17.80
ZTS 200117C00065000 C Jan 17, 2020 65.0 12.80 16.20
ZTS 200117C00067500 C Jan 17, 2020 67.5 11.40 14.40
ZTS 200117C00070000 C Jan 17, 2020 70.0 9.80 13.10
ZTS 200117C00072500 C Jan 17, 2020 72.5 8.70 11.00
ZTS 200117C00075000 C Jan 17, 2020 75.0 7.50 9.40
ZTS 200117C00077500 C Jan 17, 2020 77.5 6.50 8.50
ZTS 200117C00080000 C Jan 17, 2020 80.0 5.20 7.60
ZTS 200117C00085000 C Jan 17, 2020 85.0 3.30 5.80
ZTS 200117C00090000 C Jan 17, 2020 90.0 1.60 4.10
ZTS 200117C00095000 C Jan 17, 2020 95.0 1.10 3.10
ZTS 200117C00100000 C Jan 17, 2020 100.0 0.35 3.40
ZTS 200117C00105000 C Jan 17, 2020 105.0 0.20 2.20
ZTS 200117P00032500 P Jan 17, 2020 32.5 0.40 1.85
ZTS 200117P00035000 P Jan 17, 2020 35.0 0.00 2.10
ZTS 200117P00037500 P Jan 17, 2020 37.5 0.65 1.55
ZTS 200117P00040000 P Jan 17, 2020 40.0 0.65 2.00
ZTS 200117P00042500 P Jan 17, 2020 42.5 0.90 1.80
ZTS 200117P00045000 P Jan 17, 2020 45.0 0.70 3.40
ZTS 200117P00047500 P Jan 17, 2020 47.5 1.20 2.10
ZTS 200117P00050000 P Jan 17, 2020 50.0 1.10 2.50
ZTS 200117P00055000 P Jan 17, 2020 55.0 1.80 3.60
ZTS 200117P00057500 P Jan 17, 2020 57.5 2.30 4.10
ZTS 200117P00060000 P Jan 17, 2020 60.0 3.00 4.40
ZTS 200117P00062500 P Jan 17, 2020 62.5 3.10 6.40
ZTS 200117P00065000 P Jan 17, 2020 65.0 4.40 6.40
ZTS 200117P00067500 P Jan 17, 2020 67.5 5.80 6.90
ZTS 200117P00070000 P Jan 17, 2020 70.0 6.40 8.30
ZTS 200117P00072500 P Jan 17, 2020 72.5 7.90 9.20
ZTS 200117P00075000 P Jan 17, 2020 75.0 8.90 10.40
ZTS 200117P00077500 P Jan 17, 2020 77.5 10.20 12.00
ZTS 200117P00080000 P Jan 17, 2020 80.0 11.20 13.90
ZTS 200117P00085000 P Jan 17, 2020 85.0 14.70 16.80
ZTS 200117P00090000 P Jan 17, 2020 90.0 18.50 20.40
ZTS 200117P00095000 P Jan 17, 2020 95.0 23.10 24.70
ZTS 200117P00100000 P Jan 17, 2020 100.0 26.00 30.60
ZTS 200117P00105000 P Jan 17, 2020 105.0 31.00 35.60
OPRA data is delayed 15 minutes.