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 (2015-01-09)Premium Content

Zoetis Inc (ZTS)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150306C00025000 C 03/06/15 25.0 21.20 22.80
ZTS 150306C00030000 C 03/06/15 30.0 15.30 19.30
ZTS 150306C00031000 C 03/06/15 31.0 14.10 16.90
ZTS 150306C00032000 C 03/06/15 32.0 13.40 15.90
ZTS 150306C00033000 C 03/06/15 33.0 12.30 14.90
ZTS 150306C00034000 C 03/06/15 34.0 11.10 13.90
ZTS 150306C00035000 C 03/06/15 35.0 10.30 12.90
ZTS 150306C00036000 C 03/06/15 36.0 9.30 11.90
ZTS 150306C00037000 C 03/06/15 37.0 8.40 10.90
ZTS 150306C00038000 C 03/06/15 38.0 7.30 11.30
ZTS 150306C00038500 C 03/06/15 38.5 6.90 9.40
ZTS 150306C00039000 C 03/06/15 39.0 6.20 10.30
ZTS 150306C00039500 C 03/06/15 39.5 6.00 8.60
ZTS 150306C00040000 C 03/06/15 40.0 5.50 7.70
ZTS 150306C00040500 C 03/06/15 40.5 5.00 7.20
ZTS 150306C00041000 C 03/06/15 41.0 4.90 6.80
ZTS 150306C00041500 C 03/06/15 41.5 4.40 6.20
ZTS 150306C00042000 C 03/06/15 42.0 3.50 5.70
ZTS 150306C00042500 C 03/06/15 42.5 3.80 5.20
ZTS 150306C00043000 C 03/06/15 43.0 3.40 4.70
ZTS 150306C00043500 C 03/06/15 43.5 2.85 4.20
ZTS 150306C00044000 C 03/06/15 44.0 1.75 3.70
ZTS 150306C00044500 C 03/06/15 44.5 1.10 3.30
ZTS 150306C00045000 C 03/06/15 45.0 0.10 3.60
ZTS 150306C00045500 C 03/06/15 45.5 1.75 2.10
ZTS 150306C00046000 C 03/06/15 46.0 1.25 1.60
ZTS 150306C00046500 C 03/06/15 46.5 0.85 1.15
ZTS 150306C00047000 C 03/06/15 47.0 0.50 0.70
ZTS 150306C00047500 C 03/06/15 47.5 0.30 0.45
ZTS 150306C00048000 C 03/06/15 48.0 0.10 0.20
ZTS 150306C00048500 C 03/06/15 48.5 0.00 0.15
ZTS 150306C00049000 C 03/06/15 49.0 0.00 0.10
ZTS 150306C00049500 C 03/06/15 49.5 0.00 0.05
ZTS 150306C00050000 C 03/06/15 50.0 0.00 0.05
ZTS 150306C00050500 C 03/06/15 50.5 0.00 0.05
ZTS 150306C00051000 C 03/06/15 51.0 0.00 0.05
ZTS 150306C00051500 C 03/06/15 51.5 0.00 0.05
ZTS 150306C00052000 C 03/06/15 52.0 0.00 0.05
ZTS 150306C00052500 C 03/06/15 52.5 0.00 0.05
ZTS 150306C00053000 C 03/06/15 53.0 0.00 0.05
ZTS 150306C00054000 C 03/06/15 54.0 0.00 0.05
ZTS 150306C00055000 C 03/06/15 55.0 0.00 0.05
ZTS 150306P00025000 P 03/06/15 25.0 0.00 0.25
ZTS 150306P00030000 P 03/06/15 30.0 0.00 0.25
ZTS 150306P00031000 P 03/06/15 31.0 0.00 0.15
ZTS 150306P00032000 P 03/06/15 32.0 0.00 0.15
ZTS 150306P00033000 P 03/06/15 33.0 0.00 0.15
ZTS 150306P00034000 P 03/06/15 34.0 0.00 0.15
ZTS 150306P00035000 P 03/06/15 35.0 0.00 0.25
ZTS 150306P00036000 P 03/06/15 36.0 0.00 0.25
ZTS 150306P00037000 P 03/06/15 37.0 0.00 0.25
ZTS 150306P00038000 P 03/06/15 38.0 0.00 0.25
ZTS 150306P00038500 P 03/06/15 38.5 0.00 0.25
ZTS 150306P00039000 P 03/06/15 39.0 0.00 0.25
ZTS 150306P00039500 P 03/06/15 39.5 0.00 0.25
ZTS 150306P00040000 P 03/06/15 40.0 0.00 0.05
ZTS 150306P00040500 P 03/06/15 40.5 0.00 0.25
ZTS 150306P00041000 P 03/06/15 41.0 0.00 0.25
ZTS 150306P00041500 P 03/06/15 41.5 0.00 0.25
ZTS 150306P00042000 P 03/06/15 42.0 0.00 0.25
ZTS 150306P00042500 P 03/06/15 42.5 0.00 0.25
ZTS 150306P00043000 P 03/06/15 43.0 0.00 0.25
ZTS 150306P00043500 P 03/06/15 43.5 0.00 0.25
ZTS 150306P00044000 P 03/06/15 44.0 0.00 0.25
ZTS 150306P00044500 P 03/06/15 44.5 0.00 0.15
ZTS 150306P00045000 P 03/06/15 45.0 0.00 0.15
ZTS 150306P00045500 P 03/06/15 45.5 0.00 0.25
ZTS 150306P00046000 P 03/06/15 46.0 0.00 0.15
ZTS 150306P00046500 P 03/06/15 46.5 0.10 0.20
ZTS 150306P00047000 P 03/06/15 47.0 0.15 0.30
ZTS 150306P00047500 P 03/06/15 47.5 0.40 0.55
ZTS 150306P00048000 P 03/06/15 48.0 0.70 0.90
ZTS 150306P00048500 P 03/06/15 48.5 1.00 1.35
ZTS 150306P00049000 P 03/06/15 49.0 1.30 1.85
ZTS 150306P00049500 P 03/06/15 49.5 1.70 2.35
ZTS 150306P00050000 P 03/06/15 50.0 2.15 2.85
ZTS 150306P00050500 P 03/06/15 50.5 2.40 3.40
ZTS 150306P00051000 P 03/06/15 51.0 3.20 3.90
ZTS 150306P00051500 P 03/06/15 51.5 3.50 4.40
ZTS 150306P00052000 P 03/06/15 52.0 4.10 5.30
ZTS 150306P00052500 P 03/06/15 52.5 4.70 5.30
ZTS 150306P00053000 P 03/06/15 53.0 5.30 5.80
ZTS 150306P00054000 P 03/06/15 54.0 5.00 8.50
ZTS 150306P00055000 P 03/06/15 55.0 7.10 8.60
ZTS 150313C00025000 C 03/13/15 25.0 20.10 23.60
ZTS 150313C00030000 C 03/13/15 30.0 15.10 17.90
ZTS 150313C00035000 C 03/13/15 35.0 10.20 12.90
ZTS 150313C00036000 C 03/13/15 36.0 9.10 12.30
ZTS 150313C00036500 C 03/13/15 36.5 8.90 11.80
ZTS 150313C00037000 C 03/13/15 37.0 8.10 11.20
ZTS 150313C00037500 C 03/13/15 37.5 7.70 10.90
ZTS 150313C00038000 C 03/13/15 38.0 7.10 10.30
ZTS 150313C00038500 C 03/13/15 38.5 7.40 9.40
ZTS 150313C00039000 C 03/13/15 39.0 7.20 8.90
ZTS 150313C00039500 C 03/13/15 39.5 5.70 8.70
ZTS 150313C00040000 C 03/13/15 40.0 6.30 8.00
ZTS 150313C00040500 C 03/13/15 40.5 5.80 7.30
ZTS 150313C00041000 C 03/13/15 41.0 5.30 6.80
ZTS 150313C00041500 C 03/13/15 41.5 3.80 6.70
ZTS 150313C00042000 C 03/13/15 42.0 3.10 5.90
ZTS 150313C00042500 C 03/13/15 42.5 2.80 5.50
ZTS 150313C00043000 C 03/13/15 43.0 2.55 4.90
ZTS 150313C00043500 C 03/13/15 43.5 2.25 4.30
ZTS 150313C00044000 C 03/13/15 44.0 2.40 3.80
ZTS 150313C00044500 C 03/13/15 44.5 2.15 3.30
ZTS 150313C00045000 C 03/13/15 45.0 2.00 2.80
ZTS 150313C00045500 C 03/13/15 45.5 1.80 2.15
ZTS 150313C00046000 C 03/13/15 46.0 1.40 1.70
ZTS 150313C00046500 C 03/13/15 46.5 1.05 1.30
ZTS 150313C00047000 C 03/13/15 47.0 0.75 0.95
ZTS 150313C00047500 C 03/13/15 47.5 0.45 0.65
ZTS 150313C00048000 C 03/13/15 48.0 0.30 0.45
ZTS 150313C00048500 C 03/13/15 48.5 0.15 0.30
ZTS 150313C00049000 C 03/13/15 49.0 0.10 0.20
ZTS 150313C00049500 C 03/13/15 49.5 0.00 0.15
ZTS 150313C00050000 C 03/13/15 50.0 0.00 0.10
ZTS 150313C00050500 C 03/13/15 50.5 0.00 0.10
ZTS 150313C00051000 C 03/13/15 51.0 0.00 0.10
ZTS 150313C00051500 C 03/13/15 51.5 0.00 0.05
ZTS 150313C00052000 C 03/13/15 52.0 0.00 0.05
ZTS 150313C00052500 C 03/13/15 52.5 0.00 0.05
ZTS 150313C00053000 C 03/13/15 53.0 0.00 0.05
ZTS 150313C00054000 C 03/13/15 54.0 0.00 0.05
ZTS 150313C00055000 C 03/13/15 55.0 0.00 0.05
ZTS 150313P00025000 P 03/13/15 25.0 0.00 0.25
ZTS 150313P00030000 P 03/13/15 30.0 0.00 0.20
ZTS 150313P00035000 P 03/13/15 35.0 0.00 0.20
ZTS 150313P00036000 P 03/13/15 36.0 0.00 0.20
ZTS 150313P00036500 P 03/13/15 36.5 0.00 0.20
ZTS 150313P00037000 P 03/13/15 37.0 0.00 0.20
ZTS 150313P00037500 P 03/13/15 37.5 0.00 0.20
ZTS 150313P00038000 P 03/13/15 38.0 0.00 0.20
ZTS 150313P00038500 P 03/13/15 38.5 0.00 0.20
ZTS 150313P00039000 P 03/13/15 39.0 0.00 0.20
ZTS 150313P00039500 P 03/13/15 39.5 0.00 0.20
ZTS 150313P00040000 P 03/13/15 40.0 0.00 0.20
ZTS 150313P00040500 P 03/13/15 40.5 0.00 0.20
ZTS 150313P00041000 P 03/13/15 41.0 0.00 0.20
ZTS 150313P00041500 P 03/13/15 41.5 0.00 0.15
ZTS 150313P00042000 P 03/13/15 42.0 0.00 0.20
ZTS 150313P00042500 P 03/13/15 42.5 0.00 0.25
ZTS 150313P00043000 P 03/13/15 43.0 0.00 0.25
ZTS 150313P00043500 P 03/13/15 43.5 0.00 0.25
ZTS 150313P00044000 P 03/13/15 44.0 0.00 0.25
ZTS 150313P00044500 P 03/13/15 44.5 0.00 0.25
ZTS 150313P00045000 P 03/13/15 45.0 0.00 0.25
ZTS 150313P00045500 P 03/13/15 45.5 0.05 0.25
ZTS 150313P00046000 P 03/13/15 46.0 0.10 0.25
ZTS 150313P00046500 P 03/13/15 46.5 0.20 0.35
ZTS 150313P00047000 P 03/13/15 47.0 0.40 0.55
ZTS 150313P00047500 P 03/13/15 47.5 0.60 0.80
ZTS 150313P00048000 P 03/13/15 48.0 0.95 1.10
ZTS 150313P00048500 P 03/13/15 48.5 1.15 1.45
ZTS 150313P00049000 P 03/13/15 49.0 1.55 1.90
ZTS 150313P00049500 P 03/13/15 49.5 1.90 2.35
ZTS 150313P00050000 P 03/13/15 50.0 2.10 3.30
ZTS 150313P00050500 P 03/13/15 50.5 2.85 3.60
ZTS 150313P00051000 P 03/13/15 51.0 3.00 4.30
ZTS 150313P00051500 P 03/13/15 51.5 3.60 4.80
ZTS 150313P00052000 P 03/13/15 52.0 4.10 5.10
ZTS 150313P00052500 P 03/13/15 52.5 4.50 5.60
ZTS 150313P00053000 P 03/13/15 53.0 4.90 6.10
ZTS 150313P00054000 P 03/13/15 54.0 6.10 7.10
ZTS 150313P00055000 P 03/13/15 55.0 7.20 8.10
ZTS 150320C00022000 C 03/20/15 22.0 23.10 26.60
ZTS 150320C00023000 C 03/20/15 23.0 22.20 26.20
ZTS 150320C00024000 C 03/20/15 24.0 21.30 25.30
ZTS 150320C00025000 C 03/20/15 25.0 20.20 24.20
ZTS 150320C00026000 C 03/20/15 26.0 19.20 23.30
ZTS 150320C00027000 C 03/20/15 27.0 18.30 22.20
ZTS 150320C00028000 C 03/20/15 28.0 17.30 21.30
ZTS 150320C00029000 C 03/20/15 29.0 16.20 20.30
ZTS 150320C00030000 C 03/20/15 30.0 15.20 17.90
ZTS 150320C00031000 C 03/20/15 31.0 14.20 18.30
ZTS 150320C00032000 C 03/20/15 32.0 13.20 17.20
ZTS 150320C00033000 C 03/20/15 33.0 12.30 14.90
ZTS 150320C00034000 C 03/20/15 34.0 11.30 13.90
ZTS 150320C00035000 C 03/20/15 35.0 10.80 12.90
ZTS 150320C00035500 C 03/20/15 35.5 9.90 12.60
ZTS 150320C00036000 C 03/20/15 36.0 9.40 12.30
ZTS 150320C00036500 C 03/20/15 36.5 8.90 11.50
ZTS 150320C00037000 C 03/20/15 37.0 8.40 10.90
ZTS 150320C00037500 C 03/20/15 37.5 8.30 10.40
ZTS 150320C00038000 C 03/20/15 38.0 7.40 9.90
ZTS 150320C00038500 C 03/20/15 38.5 7.40 9.30
ZTS 150320C00039000 C 03/20/15 39.0 7.30 8.80
ZTS 150320C00039500 C 03/20/15 39.5 6.80 8.30
ZTS 150320C00040000 C 03/20/15 40.0 6.50 7.70
ZTS 150320C00040500 C 03/20/15 40.5 5.90 7.30
ZTS 150320C00041000 C 03/20/15 41.0 5.30 6.80
ZTS 150320C00041500 C 03/20/15 41.5 4.90 6.30
ZTS 150320C00042000 C 03/20/15 42.0 4.40 5.80
ZTS 150320C00042500 C 03/20/15 42.5 3.60 5.30
ZTS 150320C00043000 C 03/20/15 43.0 3.30 4.80
ZTS 150320C00043500 C 03/20/15 43.5 2.95 4.30
ZTS 150320C00044000 C 03/20/15 44.0 2.65 3.80
ZTS 150320C00044500 C 03/20/15 44.5 2.60 3.30
ZTS 150320C00045000 C 03/20/15 45.0 2.35 2.60
ZTS 150320C00045500 C 03/20/15 45.5 1.95 2.10
ZTS 150320C00046000 C 03/20/15 46.0 1.55 1.85
ZTS 150320C00046500 C 03/20/15 46.5 1.20 1.45
ZTS 150320C00047000 C 03/20/15 47.0 0.90 1.10
ZTS 150320C00047500 C 03/20/15 47.5 0.65 0.85
ZTS 150320C00048000 C 03/20/15 48.0 0.45 0.60
ZTS 150320C00048500 C 03/20/15 48.5 0.30 0.45
ZTS 150320C00049000 C 03/20/15 49.0 0.20 0.35
ZTS 150320C00049500 C 03/20/15 49.5 0.15 0.25
ZTS 150320C00050000 C 03/20/15 50.0 0.05 0.25
ZTS 150320C00050500 C 03/20/15 50.5 0.00 0.25
ZTS 150320C00051000 C 03/20/15 51.0 0.00 0.25
ZTS 150320C00051500 C 03/20/15 51.5 0.00 0.25
ZTS 150320C00052000 C 03/20/15 52.0 0.00 0.25
ZTS 150320C00052500 C 03/20/15 52.5 0.00 0.25
ZTS 150320C00053000 C 03/20/15 53.0 0.00 0.25
ZTS 150320C00054000 C 03/20/15 54.0 0.00 0.25
ZTS 150320C00055000 C 03/20/15 55.0 0.00 0.25
ZTS 150320C00060000 C 03/20/15 60.0 0.00 0.25
ZTS 150320P00022000 P 03/20/15 22.0 0.00 0.25
ZTS 150320P00023000 P 03/20/15 23.0 0.00 0.25
ZTS 150320P00024000 P 03/20/15 24.0 0.00 0.25
ZTS 150320P00025000 P 03/20/15 25.0 0.00 0.25
ZTS 150320P00026000 P 03/20/15 26.0 0.00 0.25
ZTS 150320P00027000 P 03/20/15 27.0 0.00 0.25
ZTS 150320P00028000 P 03/20/15 28.0 0.00 0.25
ZTS 150320P00029000 P 03/20/15 29.0 0.00 0.25
ZTS 150320P00030000 P 03/20/15 30.0 0.00 0.25
ZTS 150320P00031000 P 03/20/15 31.0 0.00 0.25
ZTS 150320P00032000 P 03/20/15 32.0 0.00 0.25
ZTS 150320P00033000 P 03/20/15 33.0 0.00 0.25
ZTS 150320P00034000 P 03/20/15 34.0 0.00 0.25
ZTS 150320P00035000 P 03/20/15 35.0 0.00 0.25
ZTS 150320P00035500 P 03/20/15 35.5 0.00 0.25
ZTS 150320P00036000 P 03/20/15 36.0 0.00 0.25
ZTS 150320P00036500 P 03/20/15 36.5 0.00 0.25
ZTS 150320P00037000 P 03/20/15 37.0 0.00 0.25
ZTS 150320P00037500 P 03/20/15 37.5 0.00 0.25
ZTS 150320P00038000 P 03/20/15 38.0 0.00 0.25
ZTS 150320P00038500 P 03/20/15 38.5 0.00 0.25
ZTS 150320P00039000 P 03/20/15 39.0 0.00 0.25
ZTS 150320P00039500 P 03/20/15 39.5 0.00 0.20
ZTS 150320P00040000 P 03/20/15 40.0 0.00 0.25
ZTS 150320P00040500 P 03/20/15 40.5 0.00 0.20
ZTS 150320P00041000 P 03/20/15 41.0 0.00 0.25
ZTS 150320P00041500 P 03/20/15 41.5 0.00 0.25
ZTS 150320P00042000 P 03/20/15 42.0 0.00 0.25
ZTS 150320P00042500 P 03/20/15 42.5 0.00 0.25
ZTS 150320P00043000 P 03/20/15 43.0 0.00 0.25
ZTS 150320P00043500 P 03/20/15 43.5 0.00 0.25
ZTS 150320P00044000 P 03/20/15 44.0 0.00 0.25
ZTS 150320P00044500 P 03/20/15 44.5 0.05 0.25
ZTS 150320P00045000 P 03/20/15 45.0 0.10 0.20
ZTS 150320P00045500 P 03/20/15 45.5 0.15 0.25
ZTS 150320P00046000 P 03/20/15 46.0 0.20 0.35
ZTS 150320P00046500 P 03/20/15 46.5 0.35 0.50
ZTS 150320P00047000 P 03/20/15 47.0 0.55 0.70
ZTS 150320P00047500 P 03/20/15 47.5 0.75 0.95
ZTS 150320P00048000 P 03/20/15 48.0 1.10 1.25
ZTS 150320P00048500 P 03/20/15 48.5 1.45 1.60
ZTS 150320P00049000 P 03/20/15 49.0 1.65 2.00
ZTS 150320P00049500 P 03/20/15 49.5 2.10 2.45
ZTS 150320P00050000 P 03/20/15 50.0 2.45 3.00
ZTS 150320P00050500 P 03/20/15 50.5 2.85 3.40
ZTS 150320P00051000 P 03/20/15 51.0 3.40 4.00
ZTS 150320P00051500 P 03/20/15 51.5 3.80 4.60
ZTS 150320P00052000 P 03/20/15 52.0 4.30 5.10
ZTS 150320P00052500 P 03/20/15 52.5 4.80 6.20
ZTS 150320P00053000 P 03/20/15 53.0 5.30 6.70
ZTS 150320P00054000 P 03/20/15 54.0 6.30 7.70
ZTS 150320P00055000 P 03/20/15 55.0 7.10 8.10
ZTS 150320P00060000 P 03/20/15 60.0 12.20 13.10
ZTS 150327C00025000 C 03/27/15 25.0 20.40 22.80
ZTS 150327C00030000 C 03/27/15 30.0 15.60 17.80
ZTS 150327C00035000 C 03/27/15 35.0 10.40 13.00
ZTS 150327C00036000 C 03/27/15 36.0 9.10 12.40
ZTS 150327C00036500 C 03/27/15 36.5 8.80 11.90
ZTS 150327C00037000 C 03/27/15 37.0 8.10 11.60
ZTS 150327C00037500 C 03/27/15 37.5 7.70 10.90
ZTS 150327C00038000 C 03/27/15 38.0 7.10 10.40
ZTS 150327C00038500 C 03/27/15 38.5 6.70 9.80
ZTS 150327C00039000 C 03/27/15 39.0 6.10 9.30
ZTS 150327C00039500 C 03/27/15 39.5 5.90 8.30
ZTS 150327C00040000 C 03/27/15 40.0 6.30 7.80
ZTS 150327C00040500 C 03/27/15 40.5 4.80 7.30
ZTS 150327C00041000 C 03/27/15 41.0 5.50 6.80
ZTS 150327C00041500 C 03/27/15 41.5 4.00 6.50
ZTS 150327C00042000 C 03/27/15 42.0 4.00 5.80
ZTS 150327C00042500 C 03/27/15 42.5 3.50 5.40
ZTS 150327C00043000 C 03/27/15 43.0 3.20 4.80
ZTS 150327C00043500 C 03/27/15 43.5 3.10 4.40
ZTS 150327C00044000 C 03/27/15 44.0 3.10 4.00
ZTS 150327C00044500 C 03/27/15 44.5 2.80 3.30
ZTS 150327C00045000 C 03/27/15 45.0 2.45 2.75
ZTS 150327C00045500 C 03/27/15 45.5 2.05 2.35
ZTS 150327C00046000 C 03/27/15 46.0 1.65 1.90
ZTS 150327C00046500 C 03/27/15 46.5 1.35 1.60
ZTS 150327C00047000 C 03/27/15 47.0 1.05 1.25
ZTS 150327C00047500 C 03/27/15 47.5 0.80 1.00
ZTS 150327C00048000 C 03/27/15 48.0 0.60 0.75
ZTS 150327C00048500 C 03/27/15 48.5 0.45 0.60
ZTS 150327C00049000 C 03/27/15 49.0 0.30 0.45
ZTS 150327C00049500 C 03/27/15 49.5 0.20 0.35
ZTS 150327C00050000 C 03/27/15 50.0 0.10 0.25
ZTS 150327C00050500 C 03/27/15 50.5 0.05 0.25
ZTS 150327C00051000 C 03/27/15 51.0 0.00 0.25
ZTS 150327C00051500 C 03/27/15 51.5 0.00 0.25
ZTS 150327C00052000 C 03/27/15 52.0 0.00 0.25
ZTS 150327C00052500 C 03/27/15 52.5 0.00 0.25
ZTS 150327C00053000 C 03/27/15 53.0 0.00 0.25
ZTS 150327C00054000 C 03/27/15 54.0 0.00 0.25
ZTS 150327C00055000 C 03/27/15 55.0 0.00 0.25
ZTS 150327P00025000 P 03/27/15 25.0 0.00 0.25
ZTS 150327P00030000 P 03/27/15 30.0 0.00 0.25
ZTS 150327P00035000 P 03/27/15 35.0 0.00 0.25
ZTS 150327P00036000 P 03/27/15 36.0 0.00 0.25
ZTS 150327P00036500 P 03/27/15 36.5 0.00 0.25
ZTS 150327P00037000 P 03/27/15 37.0 0.00 0.25
ZTS 150327P00037500 P 03/27/15 37.5 0.00 0.25
ZTS 150327P00038000 P 03/27/15 38.0 0.00 0.25
ZTS 150327P00038500 P 03/27/15 38.5 0.00 0.25
ZTS 150327P00039000 P 03/27/15 39.0 0.00 0.25
ZTS 150327P00039500 P 03/27/15 39.5 0.00 0.25
ZTS 150327P00040000 P 03/27/15 40.0 0.00 0.25
ZTS 150327P00040500 P 03/27/15 40.5 0.00 0.25
ZTS 150327P00041000 P 03/27/15 41.0 0.00 0.25
ZTS 150327P00041500 P 03/27/15 41.5 0.00 0.25
ZTS 150327P00042000 P 03/27/15 42.0 0.00 0.25
ZTS 150327P00042500 P 03/27/15 42.5 0.00 0.25
ZTS 150327P00043000 P 03/27/15 43.0 0.00 0.25
ZTS 150327P00043500 P 03/27/15 43.5 0.05 0.25
ZTS 150327P00044000 P 03/27/15 44.0 0.05 0.25
ZTS 150327P00044500 P 03/27/15 44.5 0.10 0.25
ZTS 150327P00045000 P 03/27/15 45.0 0.15 0.30
ZTS 150327P00045500 P 03/27/15 45.5 0.20 0.35
ZTS 150327P00046000 P 03/27/15 46.0 0.30 0.50
ZTS 150327P00046500 P 03/27/15 46.5 0.45 0.70
ZTS 150327P00047000 P 03/27/15 47.0 0.65 0.90
ZTS 150327P00047500 P 03/27/15 47.5 0.90 1.10
ZTS 150327P00048000 P 03/27/15 48.0 1.20 1.40
ZTS 150327P00048500 P 03/27/15 48.5 1.55 1.75
ZTS 150327P00049000 P 03/27/15 49.0 1.80 2.10
ZTS 150327P00049500 P 03/27/15 49.5 2.15 2.65
ZTS 150327P00050000 P 03/27/15 50.0 2.60 3.20
ZTS 150327P00050500 P 03/27/15 50.5 2.95 3.40
ZTS 150327P00051000 P 03/27/15 51.0 3.40 4.30
ZTS 150327P00051500 P 03/27/15 51.5 3.90 4.80
ZTS 150327P00052000 P 03/27/15 52.0 4.30 5.30
ZTS 150327P00052500 P 03/27/15 52.5 4.80 6.30
ZTS 150327P00053000 P 03/27/15 53.0 5.30 6.80
ZTS 150327P00054000 P 03/27/15 54.0 6.30 7.80
ZTS 150327P00055000 P 03/27/15 55.0 7.20 8.20
ZTS 150402C00025000 C 04/02/15 25.0 20.40 23.00
ZTS 150402C00030000 C 04/02/15 30.0 15.40 17.90
ZTS 150402C00035000 C 04/02/15 35.0 10.50 13.10
ZTS 150402C00037000 C 04/02/15 37.0 8.80 10.90
ZTS 150402C00038000 C 04/02/15 38.0 7.80 9.90
ZTS 150402C00038500 C 04/02/15 38.5 7.30 9.50
ZTS 150402C00039000 C 04/02/15 39.0 7.20 8.80
ZTS 150402C00039500 C 04/02/15 39.5 6.80 8.40
ZTS 150402C00040000 C 04/02/15 40.0 6.30 7.80
ZTS 150402C00040500 C 04/02/15 40.5 5.90 7.30
ZTS 150402C00041000 C 04/02/15 41.0 5.40 6.80
ZTS 150402C00041500 C 04/02/15 41.5 4.90 6.30
ZTS 150402C00042000 C 04/02/15 42.0 4.40 5.80
ZTS 150402C00042500 C 04/02/15 42.5 3.90 5.40
ZTS 150402C00043000 C 04/02/15 43.0 3.70 4.90
ZTS 150402C00043500 C 04/02/15 43.5 3.50 4.30
ZTS 150402C00044000 C 04/02/15 44.0 3.30 3.80
ZTS 150402C00044500 C 04/02/15 44.5 2.90 3.40
ZTS 150402C00045000 C 04/02/15 45.0 2.40 2.85
ZTS 150402C00045500 C 04/02/15 45.5 2.15 2.45
ZTS 150402C00046000 C 04/02/15 46.0 1.80 2.05
ZTS 150402C00046500 C 04/02/15 46.5 1.45 1.70
ZTS 150402C00047000 C 04/02/15 47.0 1.20 1.40
ZTS 150402C00047500 C 04/02/15 47.5 0.90 1.10
ZTS 150402C00048000 C 04/02/15 48.0 0.70 0.90
ZTS 150402C00048500 C 04/02/15 48.5 0.55 0.70
ZTS 150402C00049000 C 04/02/15 49.0 0.40 0.55
ZTS 150402C00049500 C 04/02/15 49.5 0.30 0.45
ZTS 150402C00050000 C 04/02/15 50.0 0.20 0.35
ZTS 150402C00050500 C 04/02/15 50.5 0.10 0.30
ZTS 150402C00051000 C 04/02/15 51.0 0.05 0.25
ZTS 150402C00051500 C 04/02/15 51.5 0.05 0.25
ZTS 150402C00052000 C 04/02/15 52.0 0.00 0.25
ZTS 150402C00052500 C 04/02/15 52.5 0.00 0.25
ZTS 150402C00053000 C 04/02/15 53.0 0.00 0.25
ZTS 150402C00054000 C 04/02/15 54.0 0.00 0.25
ZTS 150402C00055000 C 04/02/15 55.0 0.00 0.25
ZTS 150402P00025000 P 04/02/15 25.0 0.00 0.25
ZTS 150402P00030000 P 04/02/15 30.0 0.00 0.25
ZTS 150402P00035000 P 04/02/15 35.0 0.00 0.25
ZTS 150402P00037000 P 04/02/15 37.0 0.00 0.25
ZTS 150402P00038000 P 04/02/15 38.0 0.00 0.25
ZTS 150402P00038500 P 04/02/15 38.5 0.00 0.25
ZTS 150402P00039000 P 04/02/15 39.0 0.00 0.25
ZTS 150402P00039500 P 04/02/15 39.5 0.00 0.25
ZTS 150402P00040000 P 04/02/15 40.0 0.00 0.25
ZTS 150402P00040500 P 04/02/15 40.5 0.00 0.25
ZTS 150402P00041000 P 04/02/15 41.0 0.00 0.25
ZTS 150402P00041500 P 04/02/15 41.5 0.00 0.25
ZTS 150402P00042000 P 04/02/15 42.0 0.00 0.25
ZTS 150402P00042500 P 04/02/15 42.5 0.00 0.25
ZTS 150402P00043000 P 04/02/15 43.0 0.05 0.25
ZTS 150402P00043500 P 04/02/15 43.5 0.05 0.25
ZTS 150402P00044000 P 04/02/15 44.0 0.10 0.25
ZTS 150402P00044500 P 04/02/15 44.5 0.15 0.30
ZTS 150402P00045000 P 04/02/15 45.0 0.20 0.35
ZTS 150402P00045500 P 04/02/15 45.5 0.30 0.45
ZTS 150402P00046000 P 04/02/15 46.0 0.40 0.60
ZTS 150402P00046500 P 04/02/15 46.5 0.55 0.80
ZTS 150402P00047000 P 04/02/15 47.0 0.75 1.05
ZTS 150402P00047500 P 04/02/15 47.5 1.00 1.25
ZTS 150402P00048000 P 04/02/15 48.0 1.25 1.60
ZTS 150402P00048500 P 04/02/15 48.5 1.60 1.85
ZTS 150402P00049000 P 04/02/15 49.0 2.00 2.20
ZTS 150402P00049500 P 04/02/15 49.5 2.25 2.60
ZTS 150402P00050000 P 04/02/15 50.0 2.65 3.10
ZTS 150402P00050500 P 04/02/15 50.5 3.00 3.50
ZTS 150402P00051000 P 04/02/15 51.0 3.50 4.00
ZTS 150402P00051500 P 04/02/15 51.5 3.90 4.60
ZTS 150402P00052000 P 04/02/15 52.0 4.40 5.10
ZTS 150402P00052500 P 04/02/15 52.5 4.90 5.60
ZTS 150402P00053000 P 04/02/15 53.0 5.20 6.70
ZTS 150402P00054000 P 04/02/15 54.0 6.30 7.70
ZTS 150402P00055000 P 04/02/15 55.0 7.20 8.30
ZTS 150410C00025000 C 04/10/15 25.0 20.10 23.80
ZTS 150410C00030000 C 04/10/15 30.0 15.20 17.90
ZTS 150410C00035000 C 04/10/15 35.0 10.10 13.90
ZTS 150410C00037000 C 04/10/15 37.0 8.10 12.20
ZTS 150410C00038000 C 04/10/15 38.0 7.20 9.90
ZTS 150410C00038500 C 04/10/15 38.5 6.70 10.60
ZTS 150410C00039000 C 04/10/15 39.0 6.20 8.90
ZTS 150410C00039500 C 04/10/15 39.5 5.80 8.40
ZTS 150410C00040000 C 04/10/15 40.0 5.10 9.10
ZTS 150410C00040500 C 04/10/15 40.5 4.80 8.60
ZTS 150410C00041000 C 04/10/15 41.0 4.10 7.90
ZTS 150410C00041500 C 04/10/15 41.5 3.70 7.50
ZTS 150410C00042000 C 04/10/15 42.0 3.30 6.80
ZTS 150410C00042500 C 04/10/15 42.5 3.60 6.00
ZTS 150410C00043000 C 04/10/15 43.0 3.90 5.10
ZTS 150410C00043500 C 04/10/15 43.5 3.80 4.30
ZTS 150410C00044000 C 04/10/15 44.0 3.30 3.90
ZTS 150410C00044500 C 04/10/15 44.5 2.90 3.40
ZTS 150410C00045000 C 04/10/15 45.0 2.55 3.00
ZTS 150410C00045500 C 04/10/15 45.5 2.20 2.55
ZTS 150410C00046000 C 04/10/15 46.0 1.90 2.20
ZTS 150410C00046500 C 04/10/15 46.5 1.55 1.85
ZTS 150410C00047000 C 04/10/15 47.0 1.25 1.55
ZTS 150410C00047500 C 04/10/15 47.5 1.05 1.25
ZTS 150410C00048000 C 04/10/15 48.0 0.80 1.05
ZTS 150410C00048500 C 04/10/15 48.5 0.65 0.85
ZTS 150410C00049000 C 04/10/15 49.0 0.50 0.70
ZTS 150410C00049500 C 04/10/15 49.5 0.35 0.55
ZTS 150410C00050000 C 04/10/15 50.0 0.25 0.45
ZTS 150410C00050500 C 04/10/15 50.5 0.20 0.35
ZTS 150410C00051000 C 04/10/15 51.0 0.10 0.30
ZTS 150410C00051500 C 04/10/15 51.5 0.10 0.25
ZTS 150410C00052000 C 04/10/15 52.0 0.05 0.25
ZTS 150410C00052500 C 04/10/15 52.5 0.00 0.25
ZTS 150410C00053000 C 04/10/15 53.0 0.00 0.25
ZTS 150410C00054000 C 04/10/15 54.0 0.00 0.25
ZTS 150410C00055000 C 04/10/15 55.0 0.00 0.25
ZTS 150410P00025000 P 04/10/15 25.0 0.00 0.25
ZTS 150410P00030000 P 04/10/15 30.0 0.00 0.25
ZTS 150410P00035000 P 04/10/15 35.0 0.00 0.25
ZTS 150410P00037000 P 04/10/15 37.0 0.00 0.25
ZTS 150410P00038000 P 04/10/15 38.0 0.00 0.25
ZTS 150410P00038500 P 04/10/15 38.5 0.00 0.25
ZTS 150410P00039000 P 04/10/15 39.0 0.00 0.25
ZTS 150410P00039500 P 04/10/15 39.5 0.00 0.25
ZTS 150410P00040000 P 04/10/15 40.0 0.00 0.25
ZTS 150410P00040500 P 04/10/15 40.5 0.00 0.25
ZTS 150410P00041000 P 04/10/15 41.0 0.00 0.25
ZTS 150410P00041500 P 04/10/15 41.5 0.00 0.25
ZTS 150410P00042000 P 04/10/15 42.0 0.05 0.25
ZTS 150410P00042500 P 04/10/15 42.5 0.05 0.25
ZTS 150410P00043000 P 04/10/15 43.0 0.05 0.25
ZTS 150410P00043500 P 04/10/15 43.5 0.10 0.25
ZTS 150410P00044000 P 04/10/15 44.0 0.15 0.30
ZTS 150410P00044500 P 04/10/15 44.5 0.25 0.40
ZTS 150410P00045000 P 04/10/15 45.0 0.35 0.50
ZTS 150410P00045500 P 04/10/15 45.5 0.40 0.60
ZTS 150410P00046000 P 04/10/15 46.0 0.55 0.80
ZTS 150410P00046500 P 04/10/15 46.5 0.70 0.95
ZTS 150410P00047000 P 04/10/15 47.0 0.85 1.20
ZTS 150410P00047500 P 04/10/15 47.5 1.15 1.45
ZTS 150410P00048000 P 04/10/15 48.0 1.45 1.70
ZTS 150410P00048500 P 04/10/15 48.5 1.75 2.05
ZTS 150410P00049000 P 04/10/15 49.0 2.15 2.35
ZTS 150410P00049500 P 04/10/15 49.5 2.35 2.80
ZTS 150410P00050000 P 04/10/15 50.0 2.75 3.30
ZTS 150410P00050500 P 04/10/15 50.5 3.10 3.70
ZTS 150410P00051000 P 04/10/15 51.0 3.50 4.10
ZTS 150410P00051500 P 04/10/15 51.5 3.90 4.60
ZTS 150410P00052000 P 04/10/15 52.0 3.20 5.10
ZTS 150410P00052500 P 04/10/15 52.5 3.70 5.60
ZTS 150410P00053000 P 04/10/15 53.0 4.10 6.10
ZTS 150410P00054000 P 04/10/15 54.0 5.00 7.10
ZTS 150410P00055000 P 04/10/15 55.0 6.50 8.30
ZTS 150417C00019000 C 04/17/15 19.0 26.20 29.30
ZTS 150417C00020000 C 04/17/15 20.0 25.10 29.20
ZTS 150417C00021000 C 04/17/15 21.0 24.20 28.30
ZTS 150417C00022000 C 04/17/15 22.0 23.10 27.20
ZTS 150417C00023000 C 04/17/15 23.0 22.10 25.90
ZTS 150417C00024000 C 04/17/15 24.0 21.10 24.90
ZTS 150417C00025000 C 04/17/15 25.0 20.30 24.40
ZTS 150417C00026000 C 04/17/15 26.0 19.30 23.30
ZTS 150417C00027000 C 04/17/15 27.0 18.20 22.20
ZTS 150417C00028000 C 04/17/15 28.0 17.30 20.40
ZTS 150417C00029000 C 04/17/15 29.0 16.50 18.80
ZTS 150417C00030000 C 04/17/15 30.0 15.10 18.40
ZTS 150417C00031000 C 04/17/15 31.0 14.10 17.70
ZTS 150417C00032000 C 04/17/15 32.0 13.10 16.70
ZTS 150417C00033000 C 04/17/15 33.0 12.10 15.30
ZTS 150417C00034000 C 04/17/15 34.0 11.10 14.50
ZTS 150417C00035000 C 04/17/15 35.0 10.90 12.70
ZTS 150417C00036000 C 04/17/15 36.0 9.20 11.70
ZTS 150417C00037000 C 04/17/15 37.0 8.80 10.70
ZTS 150417C00038000 C 04/17/15 38.0 8.40 9.70
ZTS 150417C00039000 C 04/17/15 39.0 7.30 8.70
ZTS 150417C00040000 C 04/17/15 40.0 6.40 7.80
ZTS 150417C00041000 C 04/17/15 41.0 4.80 6.80
ZTS 150417C00042000 C 04/17/15 42.0 5.10 5.80
ZTS 150417C00043000 C 04/17/15 43.0 4.20 4.90
ZTS 150417C00044000 C 04/17/15 44.0 3.50 3.90
ZTS 150417C00045000 C 04/17/15 45.0 2.70 3.10
ZTS 150417C00046000 C 04/17/15 46.0 2.05 2.30
ZTS 150417C00047000 C 04/17/15 47.0 1.40 1.65
ZTS 150417C00048000 C 04/17/15 48.0 0.95 1.15
ZTS 150417C00049000 C 04/17/15 49.0 0.65 0.80
ZTS 150417C00050000 C 04/17/15 50.0 0.30 0.50
ZTS 150417C00055000 C 04/17/15 55.0 0.00 0.15
ZTS 150417C00060000 C 04/17/15 60.0 0.00 0.20
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.25
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.25
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.25
ZTS 150417P00022000 P 04/17/15 22.0 0.00 0.25
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.25
ZTS 150417P00024000 P 04/17/15 24.0 0.00 0.25
ZTS 150417P00025000 P 04/17/15 25.0 0.00 0.25
ZTS 150417P00026000 P 04/17/15 26.0 0.00 0.25
ZTS 150417P00027000 P 04/17/15 27.0 0.00 0.25
ZTS 150417P00028000 P 04/17/15 28.0 0.00 0.20
ZTS 150417P00029000 P 04/17/15 29.0 0.00 0.20
ZTS 150417P00030000 P 04/17/15 30.0 0.00 0.25
ZTS 150417P00031000 P 04/17/15 31.0 0.00 0.25
ZTS 150417P00032000 P 04/17/15 32.0 0.00 0.20
ZTS 150417P00033000 P 04/17/15 33.0 0.00 0.25
ZTS 150417P00034000 P 04/17/15 34.0 0.00 0.25
ZTS 150417P00035000 P 04/17/15 35.0 0.00 0.25
ZTS 150417P00036000 P 04/17/15 36.0 0.00 0.25
ZTS 150417P00037000 P 04/17/15 37.0 0.00 0.25
ZTS 150417P00038000 P 04/17/15 38.0 0.00 0.25
ZTS 150417P00039000 P 04/17/15 39.0 0.00 0.25
ZTS 150417P00040000 P 04/17/15 40.0 0.00 0.15
ZTS 150417P00041000 P 04/17/15 41.0 0.00 0.25
ZTS 150417P00042000 P 04/17/15 42.0 0.05 0.25
ZTS 150417P00043000 P 04/17/15 43.0 0.10 0.25
ZTS 150417P00044000 P 04/17/15 44.0 0.20 0.40
ZTS 150417P00045000 P 04/17/15 45.0 0.40 0.55
ZTS 150417P00046000 P 04/17/15 46.0 0.65 0.85
ZTS 150417P00047000 P 04/17/15 47.0 1.05 1.25
ZTS 150417P00048000 P 04/17/15 48.0 1.50 1.75
ZTS 150417P00049000 P 04/17/15 49.0 2.20 2.45
ZTS 150417P00050000 P 04/17/15 50.0 2.80 3.20
ZTS 150417P00055000 P 04/17/15 55.0 6.80 8.10
ZTS 150417P00060000 P 04/17/15 60.0 12.20 13.10
ZTS 150717C00022000 C 07/17/15 22.0 23.30 26.10
ZTS 150717C00023000 C 07/17/15 23.0 22.20 26.10
ZTS 150717C00024000 C 07/17/15 24.0 21.30 25.10
ZTS 150717C00025000 C 07/17/15 25.0 20.30 24.10
ZTS 150717C00026000 C 07/17/15 26.0 20.60 22.90
ZTS 150717C00027000 C 07/17/15 27.0 18.20 22.10
ZTS 150717C00028000 C 07/17/15 28.0 17.30 21.10
ZTS 150717C00029000 C 07/17/15 29.0 16.20 20.10
ZTS 150717C00030000 C 07/17/15 30.0 15.30 19.10
ZTS 150717C00031000 C 07/17/15 31.0 14.40 18.20
ZTS 150717C00032000 C 07/17/15 32.0 13.40 17.20
ZTS 150717C00033000 C 07/17/15 33.0 12.40 16.20
ZTS 150717C00034000 C 07/17/15 34.0 11.40 14.90
ZTS 150717C00035000 C 07/17/15 35.0 10.40 14.30
ZTS 150717C00036000 C 07/17/15 36.0 9.90 12.50
ZTS 150717C00037000 C 07/17/15 37.0 8.70 11.10
ZTS 150717C00038000 C 07/17/15 38.0 8.10 10.00
ZTS 150717C00039000 C 07/17/15 39.0 8.40 9.00
ZTS 150717C00040000 C 07/17/15 40.0 7.70 8.20
ZTS 150717C00041000 C 07/17/15 41.0 6.90 7.30
ZTS 150717C00042000 C 07/17/15 42.0 6.10 6.50
ZTS 150717C00043000 C 07/17/15 43.0 5.30 5.70
ZTS 150717C00044000 C 07/17/15 44.0 4.60 5.00
ZTS 150717C00045000 C 07/17/15 45.0 3.90 4.30
ZTS 150717C00046000 C 07/17/15 46.0 3.40 3.60
ZTS 150717C00047000 C 07/17/15 47.0 2.95 3.00
ZTS 150717C00048000 C 07/17/15 48.0 2.40 2.50
ZTS 150717C00049000 C 07/17/15 49.0 1.95 2.10
ZTS 150717C00050000 C 07/17/15 50.0 1.55 1.75
ZTS 150717C00055000 C 07/17/15 55.0 0.45 0.60
ZTS 150717C00060000 C 07/17/15 60.0 0.05 0.25
ZTS 150717C00065000 C 07/17/15 65.0 0.00 0.25
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.25
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.25
ZTS 150717P00024000 P 07/17/15 24.0 0.00 0.25
ZTS 150717P00025000 P 07/17/15 25.0 0.00 0.25
ZTS 150717P00026000 P 07/17/15 26.0 0.00 0.25
ZTS 150717P00027000 P 07/17/15 27.0 0.00 0.25
ZTS 150717P00028000 P 07/17/15 28.0 0.00 0.25
ZTS 150717P00029000 P 07/17/15 29.0 0.00 0.25
ZTS 150717P00030000 P 07/17/15 30.0 0.00 0.25
ZTS 150717P00031000 P 07/17/15 31.0 0.00 0.25
ZTS 150717P00032000 P 07/17/15 32.0 0.00 0.25
ZTS 150717P00033000 P 07/17/15 33.0 0.05 0.25
ZTS 150717P00034000 P 07/17/15 34.0 0.00 0.25
ZTS 150717P00035000 P 07/17/15 35.0 0.05 0.25
ZTS 150717P00036000 P 07/17/15 36.0 0.10 0.25
ZTS 150717P00037000 P 07/17/15 37.0 0.15 0.30
ZTS 150717P00038000 P 07/17/15 38.0 0.20 0.40
ZTS 150717P00039000 P 07/17/15 39.0 0.30 0.50
ZTS 150717P00040000 P 07/17/15 40.0 0.45 0.60
ZTS 150717P00041000 P 07/17/15 41.0 0.60 0.75
ZTS 150717P00042000 P 07/17/15 42.0 0.75 0.95
ZTS 150717P00043000 P 07/17/15 43.0 1.00 1.15
ZTS 150717P00044000 P 07/17/15 44.0 1.25 1.45
ZTS 150717P00045000 P 07/17/15 45.0 1.55 1.75
ZTS 150717P00046000 P 07/17/15 46.0 1.95 2.20
ZTS 150717P00047000 P 07/17/15 47.0 2.40 2.65
ZTS 150717P00048000 P 07/17/15 48.0 2.90 3.20
ZTS 150717P00049000 P 07/17/15 49.0 3.40 3.80
ZTS 150717P00050000 P 07/17/15 50.0 4.00 4.40
ZTS 150717P00055000 P 07/17/15 55.0 7.90 8.30
ZTS 150717P00060000 P 07/17/15 60.0 12.40 14.80
ZTS 150717P00065000 P 07/17/15 65.0 17.10 19.80
ZTS 151016C00023000 C 10/16/15 23.0 22.10 24.90
ZTS 151016C00024000 C 10/16/15 24.0 21.60 25.10
ZTS 151016C00025000 C 10/16/15 25.0 21.20 23.40
ZTS 151016C00026000 C 10/16/15 26.0 20.30 22.10
ZTS 151016C00027000 C 10/16/15 27.0 18.60 22.00
ZTS 151016C00028000 C 10/16/15 28.0 17.70 21.20
ZTS 151016C00029000 C 10/16/15 29.0 17.20 19.50
ZTS 151016C00030000 C 10/16/15 30.0 15.10 18.10
ZTS 151016C00031000 C 10/16/15 31.0 14.70 18.20
ZTS 151016C00032000 C 10/16/15 32.0 13.80 16.30
ZTS 151016C00033000 C 10/16/15 33.0 13.80 15.00
ZTS 151016C00034000 C 10/16/15 34.0 13.00 14.10
ZTS 151016C00035000 C 10/16/15 35.0 12.00 13.70
ZTS 151016C00036000 C 10/16/15 36.0 11.30 12.20
ZTS 151016C00037000 C 10/16/15 37.0 10.70 11.20
ZTS 151016C00038000 C 10/16/15 38.0 9.90 10.40
ZTS 151016C00039000 C 10/16/15 39.0 9.00 9.50
ZTS 151016C00040000 C 10/16/15 40.0 8.30 8.70
ZTS 151016C00041000 C 10/16/15 41.0 7.50 7.90
ZTS 151016C00042000 C 10/16/15 42.0 6.70 7.20
ZTS 151016C00043000 C 10/16/15 43.0 6.00 6.50
ZTS 151016C00044000 C 10/16/15 44.0 5.40 5.80
ZTS 151016C00045000 C 10/16/15 45.0 4.70 5.00
ZTS 151016C00046000 C 10/16/15 46.0 4.20 4.40
ZTS 151016C00047000 C 10/16/15 47.0 3.60 3.90
ZTS 151016C00048000 C 10/16/15 48.0 3.10 3.40
ZTS 151016C00049000 C 10/16/15 49.0 2.80 2.95
ZTS 151016C00050000 C 10/16/15 50.0 2.40 2.60
ZTS 151016C00055000 C 10/16/15 55.0 1.00 1.25
ZTS 151016C00060000 C 10/16/15 60.0 0.35 0.55
ZTS 151016C00065000 C 10/16/15 65.0 0.05 0.30
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.25
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.25
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.25
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.25
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.25
ZTS 151016P00028000 P 10/16/15 28.0 0.00 0.25
ZTS 151016P00029000 P 10/16/15 29.0 0.00 0.25
ZTS 151016P00030000 P 10/16/15 30.0 0.05 0.25
ZTS 151016P00031000 P 10/16/15 31.0 0.05 0.25
ZTS 151016P00032000 P 10/16/15 32.0 0.10 0.30
ZTS 151016P00033000 P 10/16/15 33.0 0.15 0.35
ZTS 151016P00034000 P 10/16/15 34.0 0.20 0.40
ZTS 151016P00035000 P 10/16/15 35.0 0.30 0.50
ZTS 151016P00036000 P 10/16/15 36.0 0.35 0.60
ZTS 151016P00037000 P 10/16/15 37.0 0.45 0.60
ZTS 151016P00038000 P 10/16/15 38.0 0.60 0.85
ZTS 151016P00039000 P 10/16/15 39.0 0.80 1.00
ZTS 151016P00040000 P 10/16/15 40.0 0.95 1.20
ZTS 151016P00041000 P 10/16/15 41.0 1.20 1.35
ZTS 151016P00042000 P 10/16/15 42.0 1.40 1.60
ZTS 151016P00043000 P 10/16/15 43.0 1.70 1.90
ZTS 151016P00044000 P 10/16/15 44.0 2.00 2.25
ZTS 151016P00045000 P 10/16/15 45.0 2.40 2.65
ZTS 151016P00046000 P 10/16/15 46.0 2.80 3.10
ZTS 151016P00047000 P 10/16/15 47.0 3.30 3.60
ZTS 151016P00048000 P 10/16/15 48.0 3.80 4.10
ZTS 151016P00049000 P 10/16/15 49.0 4.30 4.70
ZTS 151016P00050000 P 10/16/15 50.0 4.90 5.30
ZTS 151016P00055000 P 10/16/15 55.0 8.50 9.10
ZTS 151016P00060000 P 10/16/15 60.0 12.80 13.30
ZTS 151016P00065000 P 10/16/15 65.0 17.30 19.80
ZTS 160115C00015000 C 01/15/16 15.0 30.10 34.10
ZTS 160115C00018000 C 01/15/16 18.0 27.10 31.40
ZTS 160115C00020000 C 01/15/16 20.0 25.10 27.90
ZTS 160115C00023000 C 01/15/16 23.0 22.10 26.20
ZTS 160115C00025000 C 01/15/16 25.0 20.00 24.40
ZTS 160115C00028000 C 01/15/16 28.0 17.30 20.30
ZTS 160115C00030000 C 01/15/16 30.0 15.40 18.20
ZTS 160115C00032000 C 01/15/16 32.0 13.90 16.30
ZTS 160115C00035000 C 01/15/16 35.0 12.90 13.40
ZTS 160115C00037000 C 01/15/16 37.0 11.20 11.70
ZTS 160115C00040000 C 01/15/16 40.0 8.90 9.30
ZTS 160115C00042000 C 01/15/16 42.0 7.40 7.90
ZTS 160115C00045000 C 01/15/16 45.0 5.60 5.80
ZTS 160115C00047000 C 01/15/16 47.0 4.50 4.80
ZTS 160115C00050000 C 01/15/16 50.0 3.20 3.50
ZTS 160115C00055000 C 01/15/16 55.0 1.70 2.00
ZTS 160115C00060000 C 01/15/16 60.0 0.90 1.15
ZTS 160115C00065000 C 01/15/16 65.0 0.30 0.65
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.25
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.25
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.25
ZTS 160115P00023000 P 01/15/16 23.0 0.05 0.25
ZTS 160115P00025000 P 01/15/16 25.0 0.10 0.25
ZTS 160115P00028000 P 01/15/16 28.0 0.15 0.35
ZTS 160115P00030000 P 01/15/16 30.0 0.20 0.45
ZTS 160115P00032000 P 01/15/16 32.0 0.30 0.60
ZTS 160115P00035000 P 01/15/16 35.0 0.60 0.90
ZTS 160115P00037000 P 01/15/16 37.0 0.90 1.20
ZTS 160115P00040000 P 01/15/16 40.0 1.55 1.75
ZTS 160115P00042000 P 01/15/16 42.0 2.10 2.35
ZTS 160115P00045000 P 01/15/16 45.0 3.10 3.50
ZTS 160115P00047000 P 01/15/16 47.0 4.10 4.40
ZTS 160115P00050000 P 01/15/16 50.0 5.70 6.10
ZTS 160115P00055000 P 01/15/16 55.0 9.10 9.60
ZTS 160115P00060000 P 01/15/16 60.0 13.20 13.70
ZTS 160115P00065000 P 01/15/16 65.0 17.50 18.40
ZTS 170120C00020000 C 01/20/17 20.0 25.80 28.90
ZTS 170120C00023000 C 01/20/17 23.0 23.20 25.90
ZTS 170120C00025000 C 01/20/17 25.0 20.70 24.40
ZTS 170120C00028000 C 01/20/17 28.0 18.00 21.00
ZTS 170120C00030000 C 01/20/17 30.0 16.40 19.10
ZTS 170120C00033000 C 01/20/17 33.0 15.70 16.40
ZTS 170120C00035000 C 01/20/17 35.0 14.10 14.80
ZTS 170120C00037000 C 01/20/17 37.0 12.60 13.30
ZTS 170120C00040000 C 01/20/17 40.0 10.60 11.30
ZTS 170120C00042000 C 01/20/17 42.0 9.30 10.00
ZTS 170120C00045000 C 01/20/17 45.0 7.60 8.50
ZTS 170120C00047000 C 01/20/17 47.0 6.60 7.50
ZTS 170120C00050000 C 01/20/17 50.0 5.30 5.90
ZTS 170120C00055000 C 01/20/17 55.0 3.60 4.20
ZTS 170120C00060000 C 01/20/17 60.0 2.40 2.95
ZTS 170120C00065000 C 01/20/17 65.0 1.55 2.05
ZTS 170120P00020000 P 01/20/17 20.0 0.10 0.35
ZTS 170120P00023000 P 01/20/17 23.0 0.20 0.50
ZTS 170120P00025000 P 01/20/17 25.0 0.45 0.65
ZTS 170120P00028000 P 01/20/17 28.0 0.50 0.90
ZTS 170120P00030000 P 01/20/17 30.0 0.70 1.20
ZTS 170120P00033000 P 01/20/17 33.0 1.15 1.70
ZTS 170120P00035000 P 01/20/17 35.0 1.55 2.15
ZTS 170120P00037000 P 01/20/17 37.0 2.00 2.65
ZTS 170120P00040000 P 01/20/17 40.0 2.90 3.60
ZTS 170120P00042000 P 01/20/17 42.0 3.60 4.40
ZTS 170120P00045000 P 01/20/17 45.0 4.90 5.70
ZTS 170120P00047000 P 01/20/17 47.0 5.90 6.70
ZTS 170120P00050000 P 01/20/17 50.0 7.60 8.30
ZTS 170120P00055000 P 01/20/17 55.0 10.70 11.50
ZTS 170120P00060000 P 01/20/17 60.0 14.50 15.30
ZTS 170120P00065000 P 01/20/17 65.0 18.60 19.40

OPRA data is delayed 15 minutes.