Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zoetis Inc (ZTS)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 180427C00060000 C Apr 27, 2018 60.0 22.70 26.90
ZTS 180427C00065000 C Apr 27, 2018 65.0 17.70 22.20
ZTS 180427C00070000 C Apr 27, 2018 70.0 13.00 17.20
ZTS 180427C00072500 C Apr 27, 2018 72.5 11.90 14.60
ZTS 180427C00073000 C Apr 27, 2018 73.0 10.80 13.20
ZTS 180427C00073500 C Apr 27, 2018 73.5 10.10 12.90
ZTS 180427C00074000 C Apr 27, 2018 74.0 8.50 13.00
ZTS 180427C00074500 C Apr 27, 2018 74.5 9.60 11.30
ZTS 180427C00075000 C Apr 27, 2018 75.0 9.20 11.30
ZTS 180427C00075500 C Apr 27, 2018 75.5 8.30 10.80
ZTS 180427C00076000 C Apr 27, 2018 76.0 7.40 10.00
ZTS 180427C00076500 C Apr 27, 2018 76.5 7.80 10.00
ZTS 180427C00077000 C Apr 27, 2018 77.0 6.40 8.70
ZTS 180427C00077500 C Apr 27, 2018 77.5 6.60 7.50
ZTS 180427C00078000 C Apr 27, 2018 78.0 6.30 7.00
ZTS 180427C00078500 C Apr 27, 2018 78.5 5.20 7.10
ZTS 180427C00079000 C Apr 27, 2018 79.0 5.10 5.90
ZTS 180427C00079500 C Apr 27, 2018 79.5 4.40 5.50
ZTS 180427C00080000 C Apr 27, 2018 80.0 4.40 5.20
ZTS 180427C00080500 C Apr 27, 2018 80.5 3.80 4.50
ZTS 180427C00081000 C Apr 27, 2018 81.0 3.40 3.90
ZTS 180427C00081500 C Apr 27, 2018 81.5 3.10 3.60
ZTS 180427C00082000 C Apr 27, 2018 82.0 2.60 2.95
ZTS 180427C00082500 C Apr 27, 2018 82.5 2.00 2.40
ZTS 180427C00083000 C Apr 27, 2018 83.0 1.70 2.00
ZTS 180427C00083500 C Apr 27, 2018 83.5 1.15 1.50
ZTS 180427C00084000 C Apr 27, 2018 84.0 0.80 1.00
ZTS 180427C00084500 C Apr 27, 2018 84.5 0.45 0.65
ZTS 180427C00085000 C Apr 27, 2018 85.0 0.25 0.35
ZTS 180427C00085500 C Apr 27, 2018 85.5 0.05 0.20
ZTS 180427C00086000 C Apr 27, 2018 86.0 0.00 0.15
ZTS 180427C00086500 C Apr 27, 2018 86.5 0.00 0.05
ZTS 180427C00087000 C Apr 27, 2018 87.0 0.00 0.05
ZTS 180427C00087500 C Apr 27, 2018 87.5 0.00 0.05
ZTS 180427C00088000 C Apr 27, 2018 88.0 0.00 0.05
ZTS 180427C00088500 C Apr 27, 2018 88.5 0.00 0.05
ZTS 180427C00089000 C Apr 27, 2018 89.0 0.00 0.05
ZTS 180427C00090000 C Apr 27, 2018 90.0 0.00 0.05
ZTS 180427C00091000 C Apr 27, 2018 91.0 0.00 0.05
ZTS 180427C00091500 C Apr 27, 2018 91.5 0.00 0.05
ZTS 180427C00092000 C Apr 27, 2018 92.0 0.00 0.05
ZTS 180427C00093000 C Apr 27, 2018 93.0 0.00 0.10
ZTS 180427C00094000 C Apr 27, 2018 94.0 0.00 0.05
ZTS 180427C00095000 C Apr 27, 2018 95.0 0.00 0.05
ZTS 180427C00096000 C Apr 27, 2018 96.0 0.00 0.10
ZTS 180427C00097000 C Apr 27, 2018 97.0 0.00 0.05
ZTS 180427C00098000 C Apr 27, 2018 98.0 0.00 0.10
ZTS 180427C00100000 C Apr 27, 2018 100.0 0.00 0.05
ZTS 180427C00105000 C Apr 27, 2018 105.0 0.00 0.05
ZTS 180427C00110000 C Apr 27, 2018 110.0 0.00 0.05
ZTS 180427P00060000 P Apr 27, 2018 60.0 0.00 0.05
ZTS 180427P00065000 P Apr 27, 2018 65.0 0.00 0.05
ZTS 180427P00070000 P Apr 27, 2018 70.0 0.00 0.05
ZTS 180427P00072500 P Apr 27, 2018 72.5 0.00 0.05
ZTS 180427P00073000 P Apr 27, 2018 73.0 0.00 0.05
ZTS 180427P00073500 P Apr 27, 2018 73.5 0.00 0.05
ZTS 180427P00074000 P Apr 27, 2018 74.0 0.00 0.05
ZTS 180427P00074500 P Apr 27, 2018 74.5 0.00 0.05
ZTS 180427P00075000 P Apr 27, 2018 75.0 0.00 0.10
ZTS 180427P00075500 P Apr 27, 2018 75.5 0.00 0.05
ZTS 180427P00076000 P Apr 27, 2018 76.0 0.00 0.10
ZTS 180427P00076500 P Apr 27, 2018 76.5 0.00 0.10
ZTS 180427P00077000 P Apr 27, 2018 77.0 0.00 0.05
ZTS 180427P00077500 P Apr 27, 2018 77.5 0.00 0.10
ZTS 180427P00078000 P Apr 27, 2018 78.0 0.00 0.05
ZTS 180427P00078500 P Apr 27, 2018 78.5 0.00 0.10
ZTS 180427P00079000 P Apr 27, 2018 79.0 0.00 0.10
ZTS 180427P00079500 P Apr 27, 2018 79.5 0.00 0.10
ZTS 180427P00080000 P Apr 27, 2018 80.0 0.00 0.10
ZTS 180427P00080500 P Apr 27, 2018 80.5 0.00 0.10
ZTS 180427P00081000 P Apr 27, 2018 81.0 0.00 0.10
ZTS 180427P00081500 P Apr 27, 2018 81.5 0.00 0.10
ZTS 180427P00082000 P Apr 27, 2018 82.0 0.00 0.10
ZTS 180427P00082500 P Apr 27, 2018 82.5 0.00 0.10
ZTS 180427P00083000 P Apr 27, 2018 83.0 0.00 0.10
ZTS 180427P00083500 P Apr 27, 2018 83.5 0.00 0.15
ZTS 180427P00084000 P Apr 27, 2018 84.0 0.10 0.25
ZTS 180427P00084500 P Apr 27, 2018 84.5 0.25 0.40
ZTS 180427P00085000 P Apr 27, 2018 85.0 0.45 0.65
ZTS 180427P00085500 P Apr 27, 2018 85.5 0.80 1.15
ZTS 180427P00086000 P Apr 27, 2018 86.0 1.15 1.55
ZTS 180427P00086500 P Apr 27, 2018 86.5 1.60 1.95
ZTS 180427P00087000 P Apr 27, 2018 87.0 2.10 2.40
ZTS 180427P00087500 P Apr 27, 2018 87.5 2.30 3.20
ZTS 180427P00088000 P Apr 27, 2018 88.0 2.90 3.40
ZTS 180427P00088500 P Apr 27, 2018 88.5 3.50 4.10
ZTS 180427P00089000 P Apr 27, 2018 89.0 3.80 4.80
ZTS 180427P00090000 P Apr 27, 2018 90.0 4.10 5.80
ZTS 180427P00091000 P Apr 27, 2018 91.0 5.60 6.90
ZTS 180427P00091500 P Apr 27, 2018 91.5 6.30 7.30
ZTS 180427P00092000 P Apr 27, 2018 92.0 6.70 7.90
ZTS 180427P00093000 P Apr 27, 2018 93.0 7.90 9.20
ZTS 180427P00094000 P Apr 27, 2018 94.0 8.20 11.50
ZTS 180427P00095000 P Apr 27, 2018 95.0 9.60 12.20
ZTS 180427P00096000 P Apr 27, 2018 96.0 10.40 13.60
ZTS 180427P00097000 P Apr 27, 2018 97.0 11.90 14.10
ZTS 180427P00098000 P Apr 27, 2018 98.0 11.00 15.20
ZTS 180427P00100000 P Apr 27, 2018 100.0 13.10 17.50
ZTS 180427P00105000 P Apr 27, 2018 105.0 17.90 22.20
ZTS 180427P00110000 P Apr 27, 2018 110.0 22.90 27.30
ZTS 180504C00070000 C May 04, 2018 70.0 12.80 17.20
ZTS 180504C00072500 C May 04, 2018 72.5 10.00 14.20
ZTS 180504C00073000 C May 04, 2018 73.0 9.50 13.70
ZTS 180504C00073500 C May 04, 2018 73.5 9.00 13.40
ZTS 180504C00074000 C May 04, 2018 74.0 8.70 12.30
ZTS 180504C00074500 C May 04, 2018 74.5 8.10 11.40
ZTS 180504C00075000 C May 04, 2018 75.0 8.30 11.20
ZTS 180504C00076000 C May 04, 2018 76.0 6.90 11.10
ZTS 180504C00076500 C May 04, 2018 76.5 6.20 10.70
ZTS 180504C00077000 C May 04, 2018 77.0 5.70 8.50
ZTS 180504C00078000 C May 04, 2018 78.0 6.30 7.60
ZTS 180504C00078500 C May 04, 2018 78.5 5.30 6.80
ZTS 180504C00079000 C May 04, 2018 79.0 6.00 6.40
ZTS 180504C00079500 C May 04, 2018 79.5 5.00 5.80
ZTS 180504C00080000 C May 04, 2018 80.0 4.90 5.40
ZTS 180504C00080500 C May 04, 2018 80.5 4.60 4.90
ZTS 180504C00081000 C May 04, 2018 81.0 4.20 4.50
ZTS 180504C00081500 C May 04, 2018 81.5 3.80 4.10
ZTS 180504C00082000 C May 04, 2018 82.0 3.40 3.70
ZTS 180504C00082500 C May 04, 2018 82.5 3.00 3.40
ZTS 180504C00083000 C May 04, 2018 83.0 2.75 2.95
ZTS 180504C00083500 C May 04, 2018 83.5 2.40 2.60
ZTS 180504C00084000 C May 04, 2018 84.0 2.05 2.30
ZTS 180504C00084500 C May 04, 2018 84.5 1.80 2.00
ZTS 180504C00085000 C May 04, 2018 85.0 1.55 1.75
ZTS 180504C00085500 C May 04, 2018 85.5 1.30 1.50
ZTS 180504C00086000 C May 04, 2018 86.0 1.10 1.30
ZTS 180504C00086500 C May 04, 2018 86.5 0.95 1.10
ZTS 180504C00087000 C May 04, 2018 87.0 0.75 0.95
ZTS 180504C00087500 C May 04, 2018 87.5 0.60 0.80
ZTS 180504C00088000 C May 04, 2018 88.0 0.50 0.65
ZTS 180504C00088500 C May 04, 2018 88.5 0.40 0.60
ZTS 180504C00089000 C May 04, 2018 89.0 0.35 0.45
ZTS 180504C00089500 C May 04, 2018 89.5 0.25 0.40
ZTS 180504C00090000 C May 04, 2018 90.0 0.20 0.35
ZTS 180504C00090500 C May 04, 2018 90.5 0.15 0.30
ZTS 180504C00091000 C May 04, 2018 91.0 0.10 0.25
ZTS 180504C00091500 C May 04, 2018 91.5 0.10 0.20
ZTS 180504C00092000 C May 04, 2018 92.0 0.05 0.20
ZTS 180504C00093000 C May 04, 2018 93.0 0.00 0.15
ZTS 180504C00094000 C May 04, 2018 94.0 0.00 0.10
ZTS 180504C00095000 C May 04, 2018 95.0 0.00 0.10
ZTS 180504C00096000 C May 04, 2018 96.0 0.00 0.10
ZTS 180504C00097000 C May 04, 2018 97.0 0.00 0.10
ZTS 180504C00098000 C May 04, 2018 98.0 0.00 0.05
ZTS 180504P00070000 P May 04, 2018 70.0 0.00 0.10
ZTS 180504P00072500 P May 04, 2018 72.5 0.00 0.15
ZTS 180504P00073000 P May 04, 2018 73.0 0.00 0.15
ZTS 180504P00073500 P May 04, 2018 73.5 0.00 0.15
ZTS 180504P00074000 P May 04, 2018 74.0 0.00 0.15
ZTS 180504P00074500 P May 04, 2018 74.5 0.00 0.15
ZTS 180504P00075000 P May 04, 2018 75.0 0.00 0.20
ZTS 180504P00076000 P May 04, 2018 76.0 0.10 0.20
ZTS 180504P00076500 P May 04, 2018 76.5 0.10 0.25
ZTS 180504P00077000 P May 04, 2018 77.0 0.00 0.25
ZTS 180504P00078000 P May 04, 2018 78.0 0.20 0.30
ZTS 180504P00078500 P May 04, 2018 78.5 0.20 0.35
ZTS 180504P00079000 P May 04, 2018 79.0 0.30 0.40
ZTS 180504P00079500 P May 04, 2018 79.5 0.30 0.45
ZTS 180504P00080000 P May 04, 2018 80.0 0.35 0.50
ZTS 180504P00080500 P May 04, 2018 80.5 0.45 0.60
ZTS 180504P00081000 P May 04, 2018 81.0 0.50 0.65
ZTS 180504P00081500 P May 04, 2018 81.5 0.60 0.75
ZTS 180504P00082000 P May 04, 2018 82.0 0.70 0.90
ZTS 180504P00082500 P May 04, 2018 82.5 0.85 1.00
ZTS 180504P00083000 P May 04, 2018 83.0 1.00 1.15
ZTS 180504P00083500 P May 04, 2018 83.5 1.15 1.30
ZTS 180504P00084000 P May 04, 2018 84.0 1.35 1.50
ZTS 180504P00084500 P May 04, 2018 84.5 1.60 1.75
ZTS 180504P00085000 P May 04, 2018 85.0 1.80 1.95
ZTS 180504P00085500 P May 04, 2018 85.5 2.05 2.25
ZTS 180504P00086000 P May 04, 2018 86.0 2.30 2.50
ZTS 180504P00086500 P May 04, 2018 86.5 2.60 2.85
ZTS 180504P00087000 P May 04, 2018 87.0 2.95 3.30
ZTS 180504P00087500 P May 04, 2018 87.5 3.30 3.60
ZTS 180504P00088000 P May 04, 2018 88.0 3.60 4.00
ZTS 180504P00088500 P May 04, 2018 88.5 4.00 4.40
ZTS 180504P00089000 P May 04, 2018 89.0 4.40 4.80
ZTS 180504P00089500 P May 04, 2018 89.5 4.90 5.30
ZTS 180504P00090000 P May 04, 2018 90.0 5.20 5.60
ZTS 180504P00090500 P May 04, 2018 90.5 5.70 6.30
ZTS 180504P00091000 P May 04, 2018 91.0 5.50 6.60
ZTS 180504P00091500 P May 04, 2018 91.5 6.00 7.10
ZTS 180504P00092000 P May 04, 2018 92.0 6.70 7.90
ZTS 180504P00093000 P May 04, 2018 93.0 5.90 9.40
ZTS 180504P00094000 P May 04, 2018 94.0 7.20 10.90
ZTS 180504P00095000 P May 04, 2018 95.0 7.90 12.40
ZTS 180504P00096000 P May 04, 2018 96.0 9.10 12.70
ZTS 180504P00097000 P May 04, 2018 97.0 9.90 14.20
ZTS 180504P00098000 P May 04, 2018 98.0 10.90 15.00
ZTS 180511C00070000 C May 11, 2018 70.0 12.50 16.60
ZTS 180511C00074000 C May 11, 2018 74.0 9.00 12.30
ZTS 180511C00074500 C May 11, 2018 74.5 8.10 12.00
ZTS 180511C00075000 C May 11, 2018 75.0 9.10 11.20
ZTS 180511C00075500 C May 11, 2018 75.5 7.50 11.30
ZTS 180511C00076000 C May 11, 2018 76.0 7.90 9.70
ZTS 180511C00076500 C May 11, 2018 76.5 6.30 8.90
ZTS 180511C00077000 C May 11, 2018 77.0 6.60 8.80
ZTS 180511C00077500 C May 11, 2018 77.5 6.90 7.80
ZTS 180511C00078000 C May 11, 2018 78.0 5.90 7.30
ZTS 180511C00078500 C May 11, 2018 78.5 6.40 7.10
ZTS 180511C00079000 C May 11, 2018 79.0 6.00 6.40
ZTS 180511C00079500 C May 11, 2018 79.5 5.50 6.20
ZTS 180511C00080000 C May 11, 2018 80.0 5.10 5.50
ZTS 180511C00080500 C May 11, 2018 80.5 4.80 5.30
ZTS 180511C00081000 C May 11, 2018 81.0 3.90 4.80
ZTS 180511C00081500 C May 11, 2018 81.5 3.40 4.30
ZTS 180511C00082000 C May 11, 2018 82.0 3.60 4.40
ZTS 180511C00082500 C May 11, 2018 82.5 3.30 3.60
ZTS 180511C00083000 C May 11, 2018 83.0 2.40 3.20
ZTS 180511C00083500 C May 11, 2018 83.5 2.65 2.85
ZTS 180511C00084000 C May 11, 2018 84.0 2.35 2.50
ZTS 180511C00084500 C May 11, 2018 84.5 2.05 2.25
ZTS 180511C00085000 C May 11, 2018 85.0 1.75 2.00
ZTS 180511C00085500 C May 11, 2018 85.5 1.55 1.75
ZTS 180511C00086000 C May 11, 2018 86.0 1.35 1.50
ZTS 180511C00086500 C May 11, 2018 86.5 1.15 1.30
ZTS 180511C00087000 C May 11, 2018 87.0 0.95 1.10
ZTS 180511C00087500 C May 11, 2018 87.5 0.80 0.95
ZTS 180511C00088000 C May 11, 2018 88.0 0.65 0.80
ZTS 180511C00089000 C May 11, 2018 89.0 0.45 0.60
ZTS 180511C00090000 C May 11, 2018 90.0 0.30 0.40
ZTS 180511C00090500 C May 11, 2018 90.5 0.20 0.35
ZTS 180511C00091500 C May 11, 2018 91.5 0.00 0.25
ZTS 180511C00092000 C May 11, 2018 92.0 0.10 0.20
ZTS 180511C00092500 C May 11, 2018 92.5 0.00 0.15
ZTS 180511C00093000 C May 11, 2018 93.0 0.00 0.15
ZTS 180511C00095000 C May 11, 2018 95.0 0.00 0.10
ZTS 180511P00070000 P May 11, 2018 70.0 0.00 0.15
ZTS 180511P00074000 P May 11, 2018 74.0 0.00 0.20
ZTS 180511P00074500 P May 11, 2018 74.5 0.10 0.20
ZTS 180511P00075000 P May 11, 2018 75.0 0.10 0.25
ZTS 180511P00075500 P May 11, 2018 75.5 0.15 0.25
ZTS 180511P00076000 P May 11, 2018 76.0 0.15 0.25
ZTS 180511P00076500 P May 11, 2018 76.5 0.20 0.30
ZTS 180511P00077000 P May 11, 2018 77.0 0.20 0.35
ZTS 180511P00077500 P May 11, 2018 77.5 0.25 0.35
ZTS 180511P00078000 P May 11, 2018 78.0 0.30 0.40
ZTS 180511P00078500 P May 11, 2018 78.5 0.35 0.45
ZTS 180511P00079000 P May 11, 2018 79.0 0.40 0.50
ZTS 180511P00079500 P May 11, 2018 79.5 0.45 0.55
ZTS 180511P00080000 P May 11, 2018 80.0 0.50 0.65
ZTS 180511P00080500 P May 11, 2018 80.5 0.60 0.70
ZTS 180511P00081000 P May 11, 2018 81.0 0.70 0.80
ZTS 180511P00081500 P May 11, 2018 81.5 0.80 0.90
ZTS 180511P00082000 P May 11, 2018 82.0 0.90 1.05
ZTS 180511P00082500 P May 11, 2018 82.5 1.00 1.15
ZTS 180511P00083000 P May 11, 2018 83.0 1.15 1.35
ZTS 180511P00083500 P May 11, 2018 83.5 1.35 1.55
ZTS 180511P00084000 P May 11, 2018 84.0 1.55 1.70
ZTS 180511P00084500 P May 11, 2018 84.5 1.75 1.95
ZTS 180511P00085000 P May 11, 2018 85.0 2.00 2.20
ZTS 180511P00085500 P May 11, 2018 85.5 2.25 2.45
ZTS 180511P00086000 P May 11, 2018 86.0 2.55 2.70
ZTS 180511P00086500 P May 11, 2018 86.5 2.70 3.00
ZTS 180511P00087000 P May 11, 2018 87.0 3.10 3.30
ZTS 180511P00087500 P May 11, 2018 87.5 3.30 3.80
ZTS 180511P00088000 P May 11, 2018 88.0 3.40 4.20
ZTS 180511P00089000 P May 11, 2018 89.0 4.40 4.90
ZTS 180511P00090000 P May 11, 2018 90.0 5.40 6.20
ZTS 180511P00090500 P May 11, 2018 90.5 5.70 6.30
ZTS 180511P00091500 P May 11, 2018 91.5 6.00 7.40
ZTS 180511P00092000 P May 11, 2018 92.0 6.50 7.90
ZTS 180511P00092500 P May 11, 2018 92.5 7.00 8.70
ZTS 180511P00093000 P May 11, 2018 93.0 7.70 9.20
ZTS 180511P00095000 P May 11, 2018 95.0 8.50 10.90
ZTS 180518C00050000 C May 18, 2018 50.0 32.90 37.00
ZTS 180518C00055000 C May 18, 2018 55.0 27.90 32.00
ZTS 180518C00060000 C May 18, 2018 60.0 22.70 27.00
ZTS 180518C00065000 C May 18, 2018 65.0 19.50 20.20
ZTS 180518C00070000 C May 18, 2018 70.0 14.40 15.30
ZTS 180518C00074000 C May 18, 2018 74.0 10.50 11.30
ZTS 180518C00075000 C May 18, 2018 75.0 9.80 10.20
ZTS 180518C00076000 C May 18, 2018 76.0 8.80 9.60
ZTS 180518C00076500 C May 18, 2018 76.5 8.30 9.10
ZTS 180518C00077000 C May 18, 2018 77.0 7.90 8.40
ZTS 180518C00077500 C May 18, 2018 77.5 7.40 8.10
ZTS 180518C00078000 C May 18, 2018 78.0 7.10 7.70
ZTS 180518C00078500 C May 18, 2018 78.5 6.40 7.00
ZTS 180518C00079000 C May 18, 2018 79.0 6.30 6.60
ZTS 180518C00079500 C May 18, 2018 79.5 5.90 6.20
ZTS 180518C00080000 C May 18, 2018 80.0 5.40 5.70
ZTS 180518C00080500 C May 18, 2018 80.5 5.00 5.30
ZTS 180518C00081000 C May 18, 2018 81.0 4.60 4.90
ZTS 180518C00081500 C May 18, 2018 81.5 4.20 4.50
ZTS 180518C00082000 C May 18, 2018 82.0 3.90 4.20
ZTS 180518C00082500 C May 18, 2018 82.5 3.50 3.80
ZTS 180518C00083000 C May 18, 2018 83.0 3.20 3.40
ZTS 180518C00083500 C May 18, 2018 83.5 2.85 3.10
ZTS 180518C00084000 C May 18, 2018 84.0 2.55 2.75
ZTS 180518C00084500 C May 18, 2018 84.5 2.30 2.45
ZTS 180518C00085000 C May 18, 2018 85.0 2.05 2.20
ZTS 180518C00085500 C May 18, 2018 85.5 1.75 1.95
ZTS 180518C00086000 C May 18, 2018 86.0 1.55 1.75
ZTS 180518C00086500 C May 18, 2018 86.5 1.35 1.55
ZTS 180518C00087000 C May 18, 2018 87.0 1.15 1.35
ZTS 180518C00087500 C May 18, 2018 87.5 1.00 1.15
ZTS 180518C00088000 C May 18, 2018 88.0 0.85 0.95
ZTS 180518C00088500 C May 18, 2018 88.5 0.70 0.85
ZTS 180518C00089000 C May 18, 2018 89.0 0.60 0.75
ZTS 180518C00089500 C May 18, 2018 89.5 0.45 0.65
ZTS 180518C00090000 C May 18, 2018 90.0 0.40 0.55
ZTS 180518C00090500 C May 18, 2018 90.5 0.35 0.50
ZTS 180518C00091000 C May 18, 2018 91.0 0.30 0.40
ZTS 180518C00091500 C May 18, 2018 91.5 0.25 0.35
ZTS 180518C00092000 C May 18, 2018 92.0 0.20 0.30
ZTS 180518C00092500 C May 18, 2018 92.5 0.15 0.25
ZTS 180518C00093000 C May 18, 2018 93.0 0.10 0.25
ZTS 180518C00095000 C May 18, 2018 95.0 0.00 0.15
ZTS 180518C00100000 C May 18, 2018 100.0 0.00 0.10
ZTS 180518C00105000 C May 18, 2018 105.0 0.00 0.05
ZTS 180518C00110000 C May 18, 2018 110.0 0.00 0.05
ZTS 180518C00115000 C May 18, 2018 115.0 0.00 0.05
ZTS 180518C00120000 C May 18, 2018 120.0 0.00 0.05
ZTS 180518C00125000 C May 18, 2018 125.0 0.00 0.05
ZTS 180518P00050000 P May 18, 2018 50.0 0.00 0.05
ZTS 180518P00055000 P May 18, 2018 55.0 0.00 0.05
ZTS 180518P00060000 P May 18, 2018 60.0 0.00 0.10
ZTS 180518P00065000 P May 18, 2018 65.0 0.00 0.10
ZTS 180518P00070000 P May 18, 2018 70.0 0.00 0.15
ZTS 180518P00074000 P May 18, 2018 74.0 0.15 0.25
ZTS 180518P00075000 P May 18, 2018 75.0 0.20 0.30
ZTS 180518P00076000 P May 18, 2018 76.0 0.25 0.35
ZTS 180518P00076500 P May 18, 2018 76.5 0.30 0.40
ZTS 180518P00077000 P May 18, 2018 77.0 0.35 0.45
ZTS 180518P00077500 P May 18, 2018 77.5 0.35 0.45
ZTS 180518P00078000 P May 18, 2018 78.0 0.40 0.50
ZTS 180518P00078500 P May 18, 2018 78.5 0.45 0.60
ZTS 180518P00079000 P May 18, 2018 79.0 0.55 0.65
ZTS 180518P00079500 P May 18, 2018 79.5 0.60 0.70
ZTS 180518P00080000 P May 18, 2018 80.0 0.70 0.80
ZTS 180518P00080500 P May 18, 2018 80.5 0.75 0.90
ZTS 180518P00081000 P May 18, 2018 81.0 0.85 1.00
ZTS 180518P00081500 P May 18, 2018 81.5 1.00 1.10
ZTS 180518P00082000 P May 18, 2018 82.0 1.10 1.25
ZTS 180518P00082500 P May 18, 2018 82.5 1.25 1.40
ZTS 180518P00083000 P May 18, 2018 83.0 1.40 1.55
ZTS 180518P00083500 P May 18, 2018 83.5 1.55 1.70
ZTS 180518P00084000 P May 18, 2018 84.0 1.75 1.95
ZTS 180518P00084500 P May 18, 2018 84.5 1.95 2.15
ZTS 180518P00085000 P May 18, 2018 85.0 2.20 2.35
ZTS 180518P00085500 P May 18, 2018 85.5 2.45 2.65
ZTS 180518P00086000 P May 18, 2018 86.0 2.75 2.90
ZTS 180518P00086500 P May 18, 2018 86.5 3.00 3.20
ZTS 180518P00087000 P May 18, 2018 87.0 3.20 3.50
ZTS 180518P00087500 P May 18, 2018 87.5 3.60 4.10
ZTS 180518P00088000 P May 18, 2018 88.0 3.90 4.80
ZTS 180518P00088500 P May 18, 2018 88.5 4.30 5.00
ZTS 180518P00089000 P May 18, 2018 89.0 4.70 5.00
ZTS 180518P00089500 P May 18, 2018 89.5 5.10 5.50
ZTS 180518P00090000 P May 18, 2018 90.0 5.20 5.80
ZTS 180518P00090500 P May 18, 2018 90.5 5.80 6.50
ZTS 180518P00091000 P May 18, 2018 91.0 6.40 6.60
ZTS 180518P00091500 P May 18, 2018 91.5 6.80 7.10
ZTS 180518P00092000 P May 18, 2018 92.0 6.60 7.90
ZTS 180518P00092500 P May 18, 2018 92.5 7.20 8.10
ZTS 180518P00093000 P May 18, 2018 93.0 7.70 9.00
ZTS 180518P00095000 P May 18, 2018 95.0 8.10 11.10
ZTS 180518P00100000 P May 18, 2018 100.0 12.90 17.10
ZTS 180518P00105000 P May 18, 2018 105.0 17.90 22.30
ZTS 180518P00110000 P May 18, 2018 110.0 23.30 26.90
ZTS 180518P00115000 P May 18, 2018 115.0 28.10 32.10
ZTS 180518P00120000 P May 18, 2018 120.0 32.90 37.10
ZTS 180518P00125000 P May 18, 2018 125.0 37.90 41.90
ZTS 180525C00065000 C May 25, 2018 65.0 17.60 22.00
ZTS 180525C00070000 C May 25, 2018 70.0 12.80 16.90
ZTS 180525C00074000 C May 25, 2018 74.0 8.90 12.50
ZTS 180525C00075000 C May 25, 2018 75.0 8.70 11.50
ZTS 180525C00075500 C May 25, 2018 75.5 7.90 10.90
ZTS 180525C00076000 C May 25, 2018 76.0 8.80 9.50
ZTS 180525C00076500 C May 25, 2018 76.5 7.30 9.00
ZTS 180525C00077000 C May 25, 2018 77.0 8.20 8.50
ZTS 180525C00077500 C May 25, 2018 77.5 6.40 8.20
ZTS 180525C00078000 C May 25, 2018 78.0 7.20 7.80
ZTS 180525C00078500 C May 25, 2018 78.5 5.50 7.20
ZTS 180525C00079000 C May 25, 2018 79.0 5.10 6.70
ZTS 180525C00079500 C May 25, 2018 79.5 4.80 6.30
ZTS 180525C00080000 C May 25, 2018 80.0 5.00 6.00
ZTS 180525C00080500 C May 25, 2018 80.5 5.10 5.50
ZTS 180525C00081000 C May 25, 2018 81.0 4.70 5.10
ZTS 180525C00081500 C May 25, 2018 81.5 3.10 4.70
ZTS 180525C00082000 C May 25, 2018 82.0 3.60 4.30
ZTS 180525C00082500 C May 25, 2018 82.5 3.70 4.00
ZTS 180525C00083000 C May 25, 2018 83.0 2.95 3.60
ZTS 180525C00083500 C May 25, 2018 83.5 2.95 3.40
ZTS 180525C00084000 C May 25, 2018 84.0 2.75 2.95
ZTS 180525C00084500 C May 25, 2018 84.5 2.50 2.65
ZTS 180525C00085000 C May 25, 2018 85.0 2.20 2.40
ZTS 180525C00085500 C May 25, 2018 85.5 1.95 2.20
ZTS 180525C00086000 C May 25, 2018 86.0 1.75 1.95
ZTS 180525C00086500 C May 25, 2018 86.5 1.50 1.70
ZTS 180525C00087000 C May 25, 2018 87.0 1.30 1.50
ZTS 180525C00087500 C May 25, 2018 87.5 1.15 1.35
ZTS 180525C00088000 C May 25, 2018 88.0 1.00 1.15
ZTS 180525C00088500 C May 25, 2018 88.5 0.85 1.00
ZTS 180525C00089000 C May 25, 2018 89.0 0.75 0.90
ZTS 180525C00090000 C May 25, 2018 90.0 0.55 0.65
ZTS 180525C00091000 C May 25, 2018 91.0 0.35 0.50
ZTS 180525C00091500 C May 25, 2018 91.5 0.25 0.45
ZTS 180525C00092500 C May 25, 2018 92.5 0.15 0.30
ZTS 180525C00093000 C May 25, 2018 93.0 0.15 0.25
ZTS 180525C00095000 C May 25, 2018 95.0 0.00 0.15
ZTS 180525P00065000 P May 25, 2018 65.0 0.00 0.10
ZTS 180525P00070000 P May 25, 2018 70.0 0.00 0.20
ZTS 180525P00074000 P May 25, 2018 74.0 0.00 0.35
ZTS 180525P00075000 P May 25, 2018 75.0 0.25 0.35
ZTS 180525P00075500 P May 25, 2018 75.5 0.30 0.40
ZTS 180525P00076000 P May 25, 2018 76.0 0.30 0.45
ZTS 180525P00076500 P May 25, 2018 76.5 0.35 0.45
ZTS 180525P00077000 P May 25, 2018 77.0 0.40 0.50
ZTS 180525P00077500 P May 25, 2018 77.5 0.45 0.55
ZTS 180525P00078000 P May 25, 2018 78.0 0.50 0.60
ZTS 180525P00078500 P May 25, 2018 78.5 0.55 0.65
ZTS 180525P00079000 P May 25, 2018 79.0 0.65 0.75
ZTS 180525P00079500 P May 25, 2018 79.5 0.70 0.85
ZTS 180525P00080000 P May 25, 2018 80.0 0.80 0.95
ZTS 180525P00080500 P May 25, 2018 80.5 0.90 1.05
ZTS 180525P00081000 P May 25, 2018 81.0 1.00 1.15
ZTS 180525P00081500 P May 25, 2018 81.5 1.10 1.25
ZTS 180525P00082000 P May 25, 2018 82.0 1.25 1.40
ZTS 180525P00082500 P May 25, 2018 82.5 1.35 1.55
ZTS 180525P00083000 P May 25, 2018 83.0 1.55 1.70
ZTS 180525P00083500 P May 25, 2018 83.5 1.70 1.90
ZTS 180525P00084000 P May 25, 2018 84.0 1.90 2.10
ZTS 180525P00084500 P May 25, 2018 84.5 2.10 2.30
ZTS 180525P00085000 P May 25, 2018 85.0 2.40 2.55
ZTS 180525P00085500 P May 25, 2018 85.5 2.65 2.80
ZTS 180525P00086000 P May 25, 2018 86.0 2.90 3.20
ZTS 180525P00086500 P May 25, 2018 86.5 3.10 3.40
ZTS 180525P00087000 P May 25, 2018 87.0 3.40 3.70
ZTS 180525P00087500 P May 25, 2018 87.5 3.70 4.50
ZTS 180525P00088000 P May 25, 2018 88.0 3.20 4.40
ZTS 180525P00088500 P May 25, 2018 88.5 4.40 4.90
ZTS 180525P00089000 P May 25, 2018 89.0 4.70 5.10
ZTS 180525P00090000 P May 25, 2018 90.0 5.60 6.40
ZTS 180525P00091000 P May 25, 2018 91.0 6.40 7.20
ZTS 180525P00091500 P May 25, 2018 91.5 6.60 7.70
ZTS 180525P00092500 P May 25, 2018 92.5 7.70 8.20
ZTS 180525P00093000 P May 25, 2018 93.0 7.40 9.10
ZTS 180525P00095000 P May 25, 2018 95.0 7.90 11.20
ZTS 180601C00065000 C Jun 01, 2018 65.0 18.10 21.60
ZTS 180601C00070000 C Jun 01, 2018 70.0 13.30 16.30
ZTS 180601C00075000 C Jun 01, 2018 75.0 7.90 11.80
ZTS 180601C00076500 C Jun 01, 2018 76.5 8.20 9.30
ZTS 180601C00077000 C Jun 01, 2018 77.0 8.20 8.60
ZTS 180601C00077500 C Jun 01, 2018 77.5 6.80 8.20
ZTS 180601C00078000 C Jun 01, 2018 78.0 6.00 7.70
ZTS 180601C00078500 C Jun 01, 2018 78.5 6.60 7.30
ZTS 180601C00079000 C Jun 01, 2018 79.0 6.40 7.00
ZTS 180601C00079500 C Jun 01, 2018 79.5 5.00 6.40
ZTS 180601C00080000 C Jun 01, 2018 80.0 5.60 6.00
ZTS 180601C00080500 C Jun 01, 2018 80.5 5.20 5.80
ZTS 180601C00081000 C Jun 01, 2018 81.0 4.80 5.40
ZTS 180601C00081500 C Jun 01, 2018 81.5 4.40 4.90
ZTS 180601C00082000 C Jun 01, 2018 82.0 3.20 4.50
ZTS 180601C00082500 C Jun 01, 2018 82.5 3.80 4.20
ZTS 180601C00083000 C Jun 01, 2018 83.0 3.50 3.80
ZTS 180601C00083500 C Jun 01, 2018 83.5 3.20 3.50
ZTS 180601C00084000 C Jun 01, 2018 84.0 2.90 3.20
ZTS 180601C00084500 C Jun 01, 2018 84.5 2.60 2.85
ZTS 180601C00085000 C Jun 01, 2018 85.0 2.35 2.60
ZTS 180601C00085500 C Jun 01, 2018 85.5 2.10 2.35
ZTS 180601C00086000 C Jun 01, 2018 86.0 1.85 2.10
ZTS 180601C00086500 C Jun 01, 2018 86.5 1.65 1.90
ZTS 180601C00087000 C Jun 01, 2018 87.0 1.45 1.70
ZTS 180601C00087500 C Jun 01, 2018 87.5 1.25 1.50
ZTS 180601C00088000 C Jun 01, 2018 88.0 1.10 1.35
ZTS 180601C00088500 C Jun 01, 2018 88.5 0.95 1.15
ZTS 180601C00089000 C Jun 01, 2018 89.0 0.80 1.05
ZTS 180601C00089500 C Jun 01, 2018 89.5 0.70 0.90
ZTS 180601C00090000 C Jun 01, 2018 90.0 0.60 0.80
ZTS 180601C00090500 C Jun 01, 2018 90.5 0.50 0.65
ZTS 180601C00091500 C Jun 01, 2018 91.5 0.35 0.50
ZTS 180601C00092000 C Jun 01, 2018 92.0 0.30 0.45
ZTS 180601C00092500 C Jun 01, 2018 92.5 0.25 0.40
ZTS 180601C00093000 C Jun 01, 2018 93.0 0.00 0.35
ZTS 180601C00095000 C Jun 01, 2018 95.0 0.00 0.20
ZTS 180601P00065000 P Jun 01, 2018 65.0 0.00 0.15
ZTS 180601P00070000 P Jun 01, 2018 70.0 0.00 0.25
ZTS 180601P00075000 P Jun 01, 2018 75.0 0.00 0.45
ZTS 180601P00076500 P Jun 01, 2018 76.5 0.40 0.55
ZTS 180601P00077000 P Jun 01, 2018 77.0 0.45 0.60
ZTS 180601P00077500 P Jun 01, 2018 77.5 0.40 0.65
ZTS 180601P00078000 P Jun 01, 2018 78.0 0.45 0.70
ZTS 180601P00078500 P Jun 01, 2018 78.5 0.65 0.75
ZTS 180601P00079000 P Jun 01, 2018 79.0 0.70 0.85
ZTS 180601P00079500 P Jun 01, 2018 79.5 0.80 0.95
ZTS 180601P00080000 P Jun 01, 2018 80.0 0.85 1.05
ZTS 180601P00080500 P Jun 01, 2018 80.5 0.95 1.15
ZTS 180601P00081000 P Jun 01, 2018 81.0 1.10 1.25
ZTS 180601P00081500 P Jun 01, 2018 81.5 1.20 1.40
ZTS 180601P00082000 P Jun 01, 2018 82.0 1.35 1.55
ZTS 180601P00082500 P Jun 01, 2018 82.5 1.50 1.70
ZTS 180601P00083000 P Jun 01, 2018 83.0 1.65 1.90
ZTS 180601P00083500 P Jun 01, 2018 83.5 1.80 2.00
ZTS 180601P00084000 P Jun 01, 2018 84.0 2.00 2.25
ZTS 180601P00084500 P Jun 01, 2018 84.5 2.20 2.45
ZTS 180601P00085000 P Jun 01, 2018 85.0 2.45 2.70
ZTS 180601P00085500 P Jun 01, 2018 85.5 2.70 2.95
ZTS 180601P00086000 P Jun 01, 2018 86.0 2.95 3.20
ZTS 180601P00086500 P Jun 01, 2018 86.5 3.20 4.10
ZTS 180601P00087000 P Jun 01, 2018 87.0 3.50 4.10
ZTS 180601P00087500 P Jun 01, 2018 87.5 3.70 4.60
ZTS 180601P00088000 P Jun 01, 2018 88.0 4.10 4.50
ZTS 180601P00088500 P Jun 01, 2018 88.5 4.20 5.20
ZTS 180601P00089000 P Jun 01, 2018 89.0 4.70 5.20
ZTS 180601P00089500 P Jun 01, 2018 89.5 5.20 6.40
ZTS 180601P00090000 P Jun 01, 2018 90.0 5.60 6.00
ZTS 180601P00090500 P Jun 01, 2018 90.5 5.40 6.30
ZTS 180601P00091500 P Jun 01, 2018 91.5 6.90 7.20
ZTS 180601P00092000 P Jun 01, 2018 92.0 7.00 8.30
ZTS 180601P00092500 P Jun 01, 2018 92.5 7.00 9.00
ZTS 180601P00093000 P Jun 01, 2018 93.0 7.40 9.40
ZTS 180601P00095000 P Jun 01, 2018 95.0 8.10 11.20
ZTS 180615C00050000 C Jun 15, 2018 50.0 34.20 35.50
ZTS 180615C00055000 C Jun 15, 2018 55.0 28.00 32.40
ZTS 180615C00060000 C Jun 15, 2018 60.0 23.30 25.80
ZTS 180615C00065000 C Jun 15, 2018 65.0 19.00 20.50
ZTS 180615C00070000 C Jun 15, 2018 70.0 13.90 17.20
ZTS 180615C00075000 C Jun 15, 2018 75.0 10.10 10.70
ZTS 180615C00077500 C Jun 15, 2018 77.5 8.00 8.40
ZTS 180615C00080000 C Jun 15, 2018 80.0 5.60 6.30
ZTS 180615C00082500 C Jun 15, 2018 82.5 4.20 4.40
ZTS 180615C00085000 C Jun 15, 2018 85.0 2.65 2.95
ZTS 180615C00087500 C Jun 15, 2018 87.5 1.55 1.75
ZTS 180615C00090000 C Jun 15, 2018 90.0 0.80 0.95
ZTS 180615C00092500 C Jun 15, 2018 92.5 0.35 0.50
ZTS 180615C00095000 C Jun 15, 2018 95.0 0.15 0.30
ZTS 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
ZTS 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
ZTS 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
ZTS 180615C00115000 C Jun 15, 2018 115.0 0.00 0.10
ZTS 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
ZTS 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
ZTS 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
ZTS 180615P00055000 P Jun 15, 2018 55.0 0.00 0.10
ZTS 180615P00060000 P Jun 15, 2018 60.0 0.00 0.15
ZTS 180615P00065000 P Jun 15, 2018 65.0 0.05 0.20
ZTS 180615P00070000 P Jun 15, 2018 70.0 0.15 0.30
ZTS 180615P00075000 P Jun 15, 2018 75.0 0.40 0.55
ZTS 180615P00077500 P Jun 15, 2018 77.5 0.65 0.85
ZTS 180615P00080000 P Jun 15, 2018 80.0 1.10 1.25
ZTS 180615P00082500 P Jun 15, 2018 82.5 1.75 1.95
ZTS 180615P00085000 P Jun 15, 2018 85.0 2.75 3.20
ZTS 180615P00087500 P Jun 15, 2018 87.5 4.10 4.40
ZTS 180615P00090000 P Jun 15, 2018 90.0 5.80 6.60
ZTS 180615P00092500 P Jun 15, 2018 92.5 7.90 8.40
ZTS 180615P00095000 P Jun 15, 2018 95.0 9.40 10.60
ZTS 180615P00100000 P Jun 15, 2018 100.0 13.10 17.20
ZTS 180615P00105000 P Jun 15, 2018 105.0 18.00 22.00
ZTS 180615P00110000 P Jun 15, 2018 110.0 22.90 27.40
ZTS 180615P00115000 P Jun 15, 2018 115.0 27.90 32.00
ZTS 180615P00120000 P Jun 15, 2018 120.0 32.90 37.50
ZTS 180615P00125000 P Jun 15, 2018 125.0 37.90 42.20
ZTS 180720C00047500 C Jul 20, 2018 47.5 35.40 38.60
ZTS 180720C00050000 C Jul 20, 2018 50.0 34.30 35.70
ZTS 180720C00055000 C Jul 20, 2018 55.0 27.80 30.30
ZTS 180720C00060000 C Jul 20, 2018 60.0 22.80 26.10
ZTS 180720C00062500 C Jul 20, 2018 62.5 22.00 23.00
ZTS 180720C00065000 C Jul 20, 2018 65.0 18.90 20.80
ZTS 180720C00067500 C Jul 20, 2018 67.5 17.20 18.10
ZTS 180720C00070000 C Jul 20, 2018 70.0 15.00 15.80
ZTS 180720C00072500 C Jul 20, 2018 72.5 12.90 13.30
ZTS 180720C00075000 C Jul 20, 2018 75.0 10.70 11.10
ZTS 180720C00077500 C Jul 20, 2018 77.5 8.50 8.90
ZTS 180720C00080000 C Jul 20, 2018 80.0 6.60 6.90
ZTS 180720C00082500 C Jul 20, 2018 82.5 4.80 5.20
ZTS 180720C00085000 C Jul 20, 2018 85.0 3.30 3.60
ZTS 180720C00087500 C Jul 20, 2018 87.5 2.15 2.40
ZTS 180720C00090000 C Jul 20, 2018 90.0 1.35 1.55
ZTS 180720C00092500 C Jul 20, 2018 92.5 0.80 0.95
ZTS 180720C00095000 C Jul 20, 2018 95.0 0.40 0.60
ZTS 180720C00100000 C Jul 20, 2018 100.0 0.10 0.20
ZTS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.10
ZTS 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
ZTS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.10
ZTS 180720P00055000 P Jul 20, 2018 55.0 0.00 0.15
ZTS 180720P00060000 P Jul 20, 2018 60.0 0.10 0.25
ZTS 180720P00062500 P Jul 20, 2018 62.5 0.10 0.30
ZTS 180720P00065000 P Jul 20, 2018 65.0 0.20 0.35
ZTS 180720P00067500 P Jul 20, 2018 67.5 0.25 0.40
ZTS 180720P00070000 P Jul 20, 2018 70.0 0.35 0.50
ZTS 180720P00072500 P Jul 20, 2018 72.5 0.50 0.70
ZTS 180720P00075000 P Jul 20, 2018 75.0 0.75 0.90
ZTS 180720P00077500 P Jul 20, 2018 77.5 1.10 1.25
ZTS 180720P00080000 P Jul 20, 2018 80.0 1.60 1.75
ZTS 180720P00082500 P Jul 20, 2018 82.5 2.30 2.50
ZTS 180720P00085000 P Jul 20, 2018 85.0 3.30 3.50
ZTS 180720P00087500 P Jul 20, 2018 87.5 4.60 4.90
ZTS 180720P00090000 P Jul 20, 2018 90.0 6.20 6.50
ZTS 180720P00092500 P Jul 20, 2018 92.5 8.10 8.50
ZTS 180720P00095000 P Jul 20, 2018 95.0 10.00 10.70
ZTS 180720P00100000 P Jul 20, 2018 100.0 14.50 15.60
ZTS 180720P00105000 P Jul 20, 2018 105.0 19.40 20.60
ZTS 181019C00047500 C Oct 19, 2018 47.5 35.90 39.80
ZTS 181019C00050000 C Oct 19, 2018 50.0 33.90 36.20
ZTS 181019C00055000 C Oct 19, 2018 55.0 28.70 31.40
ZTS 181019C00060000 C Oct 19, 2018 60.0 23.80 26.50
ZTS 181019C00065000 C Oct 19, 2018 65.0 19.80 21.50
ZTS 181019C00070000 C Oct 19, 2018 70.0 16.30 16.80
ZTS 181019C00072500 C Oct 19, 2018 72.5 14.20 14.90
ZTS 181019C00075000 C Oct 19, 2018 75.0 12.00 12.60
ZTS 181019C00077500 C Oct 19, 2018 77.5 10.20 10.60
ZTS 181019C00080000 C Oct 19, 2018 80.0 8.30 8.80
ZTS 181019C00082500 C Oct 19, 2018 82.5 6.30 7.10
ZTS 181019C00085000 C Oct 19, 2018 85.0 5.20 5.70
ZTS 181019C00087500 C Oct 19, 2018 87.5 4.00 4.40
ZTS 181019C00090000 C Oct 19, 2018 90.0 2.95 3.40
ZTS 181019C00092500 C Oct 19, 2018 92.5 2.10 2.55
ZTS 181019C00095000 C Oct 19, 2018 95.0 1.50 1.80
ZTS 181019C00100000 C Oct 19, 2018 100.0 0.70 0.90
ZTS 181019C00105000 C Oct 19, 2018 105.0 0.25 0.50
ZTS 181019C00110000 C Oct 19, 2018 110.0 0.00 0.25
ZTS 181019C00115000 C Oct 19, 2018 115.0 0.00 0.15
ZTS 181019P00047500 P Oct 19, 2018 47.5 0.00 0.25
ZTS 181019P00050000 P Oct 19, 2018 50.0 0.15 0.30
ZTS 181019P00055000 P Oct 19, 2018 55.0 0.25 0.40
ZTS 181019P00060000 P Oct 19, 2018 60.0 0.35 0.55
ZTS 181019P00065000 P Oct 19, 2018 65.0 0.60 0.80
ZTS 181019P00070000 P Oct 19, 2018 70.0 1.00 1.20
ZTS 181019P00072500 P Oct 19, 2018 72.5 1.30 1.55
ZTS 181019P00075000 P Oct 19, 2018 75.0 1.70 1.95
ZTS 181019P00077500 P Oct 19, 2018 77.5 2.20 2.50
ZTS 181019P00080000 P Oct 19, 2018 80.0 2.85 3.20
ZTS 181019P00082500 P Oct 19, 2018 82.5 3.70 4.10
ZTS 181019P00085000 P Oct 19, 2018 85.0 4.70 5.10
ZTS 181019P00087500 P Oct 19, 2018 87.5 5.90 6.40
ZTS 181019P00090000 P Oct 19, 2018 90.0 7.30 7.90
ZTS 181019P00092500 P Oct 19, 2018 92.5 9.10 9.60
ZTS 181019P00095000 P Oct 19, 2018 95.0 10.90 12.70
ZTS 181019P00100000 P Oct 19, 2018 100.0 14.60 15.80
ZTS 181019P00105000 P Oct 19, 2018 105.0 19.10 20.60
ZTS 181019P00110000 P Oct 19, 2018 110.0 23.70 25.50
ZTS 181019P00115000 P Oct 19, 2018 115.0 28.60 30.60
ZTS 190118C00027500 C Jan 18, 2019 27.5 55.40 59.60
ZTS 190118C00030000 C Jan 18, 2019 30.0 53.10 55.80
ZTS 190118C00032500 C Jan 18, 2019 32.5 50.40 54.50
ZTS 190118C00035000 C Jan 18, 2019 35.0 48.00 52.30
ZTS 190118C00037500 C Jan 18, 2019 37.5 45.40 48.50
ZTS 190118C00040000 C Jan 18, 2019 40.0 43.10 46.20
ZTS 190118C00042500 C Jan 18, 2019 42.5 40.70 45.00
ZTS 190118C00045000 C Jan 18, 2019 45.0 38.50 42.60
ZTS 190118C00047500 C Jan 18, 2019 47.5 35.90 40.30
ZTS 190118C00050000 C Jan 18, 2019 50.0 34.50 38.00
ZTS 190118C00052500 C Jan 18, 2019 52.5 31.30 35.50
ZTS 190118C00055000 C Jan 18, 2019 55.0 30.20 31.70
ZTS 190118C00057500 C Jan 18, 2019 57.5 26.80 29.50
ZTS 190118C00060000 C Jan 18, 2019 60.0 25.80 27.10
ZTS 190118C00062500 C Jan 18, 2019 62.5 23.30 24.70
ZTS 190118C00065000 C Jan 18, 2019 65.0 21.40 22.40
ZTS 190118C00067500 C Jan 18, 2019 67.5 19.50 20.20
ZTS 190118C00070000 C Jan 18, 2019 70.0 17.30 18.20
ZTS 190118C00072500 C Jan 18, 2019 72.5 15.40 16.00
ZTS 190118C00075000 C Jan 18, 2019 75.0 13.50 14.00
ZTS 190118C00077500 C Jan 18, 2019 77.5 11.50 12.10
ZTS 190118C00080000 C Jan 18, 2019 80.0 10.00 10.30
ZTS 190118C00082500 C Jan 18, 2019 82.5 8.20 8.70
ZTS 190118C00085000 C Jan 18, 2019 85.0 6.70 7.30
ZTS 190118C00087500 C Jan 18, 2019 87.5 5.40 6.10
ZTS 190118C00090000 C Jan 18, 2019 90.0 4.20 4.80
ZTS 190118C00092500 C Jan 18, 2019 92.5 3.40 3.90
ZTS 190118C00095000 C Jan 18, 2019 95.0 2.60 3.10
ZTS 190118C00100000 C Jan 18, 2019 100.0 1.40 1.80
ZTS 190118C00105000 C Jan 18, 2019 105.0 0.70 1.05
ZTS 190118C00110000 C Jan 18, 2019 110.0 0.30 0.70
ZTS 190118C00115000 C Jan 18, 2019 115.0 0.10 0.35
ZTS 190118P00027500 P Jan 18, 2019 27.5 0.05 0.25
ZTS 190118P00030000 P Jan 18, 2019 30.0 0.05 0.35
ZTS 190118P00032500 P Jan 18, 2019 32.5 0.00 0.50
ZTS 190118P00035000 P Jan 18, 2019 35.0 0.05 0.30
ZTS 190118P00037500 P Jan 18, 2019 37.5 0.10 0.65
ZTS 190118P00040000 P Jan 18, 2019 40.0 0.10 0.35
ZTS 190118P00042500 P Jan 18, 2019 42.5 0.15 0.40
ZTS 190118P00045000 P Jan 18, 2019 45.0 0.10 0.45
ZTS 190118P00047500 P Jan 18, 2019 47.5 0.10 0.55
ZTS 190118P00050000 P Jan 18, 2019 50.0 0.25 0.60
ZTS 190118P00052500 P Jan 18, 2019 52.5 0.45 0.70
ZTS 190118P00055000 P Jan 18, 2019 55.0 0.40 0.80
ZTS 190118P00057500 P Jan 18, 2019 57.5 0.70 0.90
ZTS 190118P00060000 P Jan 18, 2019 60.0 0.80 1.05
ZTS 190118P00062500 P Jan 18, 2019 62.5 1.00 1.25
ZTS 190118P00065000 P Jan 18, 2019 65.0 1.20 1.50
ZTS 190118P00067500 P Jan 18, 2019 67.5 1.45 1.90
ZTS 190118P00070000 P Jan 18, 2019 70.0 1.80 2.05
ZTS 190118P00072500 P Jan 18, 2019 72.5 2.10 2.50
ZTS 190118P00075000 P Jan 18, 2019 75.0 2.65 2.95
ZTS 190118P00077500 P Jan 18, 2019 77.5 3.20 3.70
ZTS 190118P00080000 P Jan 18, 2019 80.0 4.00 4.30
ZTS 190118P00082500 P Jan 18, 2019 82.5 4.90 5.20
ZTS 190118P00085000 P Jan 18, 2019 85.0 5.90 6.30
ZTS 190118P00087500 P Jan 18, 2019 87.5 6.80 7.50
ZTS 190118P00090000 P Jan 18, 2019 90.0 8.30 8.90
ZTS 190118P00092500 P Jan 18, 2019 92.5 9.90 10.40
ZTS 190118P00095000 P Jan 18, 2019 95.0 11.60 12.20
ZTS 190118P00100000 P Jan 18, 2019 100.0 15.60 16.30
ZTS 190118P00105000 P Jan 18, 2019 105.0 19.00 20.80
ZTS 190118P00110000 P Jan 18, 2019 110.0 23.00 27.30
ZTS 190118P00115000 P Jan 18, 2019 115.0 29.50 31.10
ZTS 200117C00032500 C Jan 17, 2020 32.5 51.20 55.50
ZTS 200117C00035000 C Jan 17, 2020 35.0 48.80 53.10
ZTS 200117C00037500 C Jan 17, 2020 37.5 46.50 51.20
ZTS 200117C00040000 C Jan 17, 2020 40.0 44.10 48.70
ZTS 200117C00042500 C Jan 17, 2020 42.5 42.00 46.60
ZTS 200117C00045000 C Jan 17, 2020 45.0 39.70 44.30
ZTS 200117C00047500 C Jan 17, 2020 47.5 37.60 41.90
ZTS 200117C00050000 C Jan 17, 2020 50.0 35.10 39.50
ZTS 200117C00055000 C Jan 17, 2020 55.0 31.10 34.10
ZTS 200117C00057500 C Jan 17, 2020 57.5 28.70 33.00
ZTS 200117C00060000 C Jan 17, 2020 60.0 27.70 29.60
ZTS 200117C00062500 C Jan 17, 2020 62.5 24.70 27.40
ZTS 200117C00065000 C Jan 17, 2020 65.0 22.70 25.30
ZTS 200117C00067500 C Jan 17, 2020 67.5 21.90 23.40
ZTS 200117C00070000 C Jan 17, 2020 70.0 20.10 22.80
ZTS 200117C00072500 C Jan 17, 2020 72.5 18.60 19.90
ZTS 200117C00075000 C Jan 17, 2020 75.0 16.50 17.80
ZTS 200117C00077500 C Jan 17, 2020 77.5 15.20 17.50
ZTS 200117C00080000 C Jan 17, 2020 80.0 13.20 14.70
ZTS 200117C00082500 C Jan 17, 2020 82.5 11.10 13.10
ZTS 200117C00085000 C Jan 17, 2020 85.0 10.50 11.80
ZTS 200117C00087500 C Jan 17, 2020 87.5 9.00 10.50
ZTS 200117C00090000 C Jan 17, 2020 90.0 7.70 9.40
ZTS 200117C00092500 C Jan 17, 2020 92.5 6.90 9.30
ZTS 200117C00095000 C Jan 17, 2020 95.0 5.70 7.30
ZTS 200117C00100000 C Jan 17, 2020 100.0 4.50 6.30
ZTS 200117C00105000 C Jan 17, 2020 105.0 2.75 4.00
ZTS 200117C00110000 C Jan 17, 2020 110.0 1.70 3.70
ZTS 200117C00115000 C Jan 17, 2020 115.0 0.85 1.90
ZTS 200117C00120000 C Jan 17, 2020 120.0 0.80 1.40
ZTS 200117C00125000 C Jan 17, 2020 125.0 0.45 1.00
ZTS 200117P00032500 P Jan 17, 2020 32.5 0.10 0.80
ZTS 200117P00035000 P Jan 17, 2020 35.0 0.25 0.70
ZTS 200117P00037500 P Jan 17, 2020 37.5 0.40 0.70
ZTS 200117P00040000 P Jan 17, 2020 40.0 0.40 1.10
ZTS 200117P00042500 P Jan 17, 2020 42.5 0.55 1.25
ZTS 200117P00045000 P Jan 17, 2020 45.0 0.60 1.25
ZTS 200117P00047500 P Jan 17, 2020 47.5 0.65 1.10
ZTS 200117P00050000 P Jan 17, 2020 50.0 0.80 1.25
ZTS 200117P00055000 P Jan 17, 2020 55.0 1.15 2.45
ZTS 200117P00057500 P Jan 17, 2020 57.5 1.55 2.25
ZTS 200117P00060000 P Jan 17, 2020 60.0 1.80 2.20
ZTS 200117P00062500 P Jan 17, 2020 62.5 2.15 2.65
ZTS 200117P00065000 P Jan 17, 2020 65.0 2.45 3.20
ZTS 200117P00067500 P Jan 17, 2020 67.5 3.00 3.80
ZTS 200117P00070000 P Jan 17, 2020 70.0 3.20 4.20
ZTS 200117P00072500 P Jan 17, 2020 72.5 3.80 4.60
ZTS 200117P00075000 P Jan 17, 2020 75.0 4.40 5.80
ZTS 200117P00077500 P Jan 17, 2020 77.5 5.40 6.10
ZTS 200117P00080000 P Jan 17, 2020 80.0 6.10 7.20
ZTS 200117P00082500 P Jan 17, 2020 82.5 6.80 8.40
ZTS 200117P00085000 P Jan 17, 2020 85.0 7.60 9.00
ZTS 200117P00087500 P Jan 17, 2020 87.5 9.30 10.70
ZTS 200117P00090000 P Jan 17, 2020 90.0 10.50 12.00
ZTS 200117P00092500 P Jan 17, 2020 92.5 11.80 12.60
ZTS 200117P00095000 P Jan 17, 2020 95.0 13.50 15.00
ZTS 200117P00100000 P Jan 17, 2020 100.0 16.20 18.40
ZTS 200117P00105000 P Jan 17, 2020 105.0 20.50 22.10
ZTS 200117P00110000 P Jan 17, 2020 110.0 24.00 26.40
ZTS 200117P00115000 P Jan 17, 2020 115.0 29.30 31.60
ZTS 200117P00120000 P Jan 17, 2020 120.0 33.00 37.00
ZTS 200117P00125000 P Jan 17, 2020 125.0 38.00 42.20
OPRA data is delayed 15 minutes.