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


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150402C00025000 C 04/02/15 25.0 19.50 22.70
ZTS 150402C00030000 C 04/02/15 30.0 14.50 17.70
ZTS 150402C00035000 C 04/02/15 35.0 9.50 13.90
ZTS 150402C00037000 C 04/02/15 37.0 7.50 10.20
ZTS 150402C00038000 C 04/02/15 38.0 6.50 10.90
ZTS 150402C00038500 C 04/02/15 38.5 6.00 10.40
ZTS 150402C00039000 C 04/02/15 39.0 5.50 8.20
ZTS 150402C00039500 C 04/02/15 39.5 5.40 7.60
ZTS 150402C00040000 C 04/02/15 40.0 4.90 7.10
ZTS 150402C00040500 C 04/02/15 40.5 4.90 6.90
ZTS 150402C00041000 C 04/02/15 41.0 4.90 6.20
ZTS 150402C00041500 C 04/02/15 41.5 4.40 5.70
ZTS 150402C00042000 C 04/02/15 42.0 3.90 5.20
ZTS 150402C00042500 C 04/02/15 42.5 3.40 4.70
ZTS 150402C00043000 C 04/02/15 43.0 2.90 4.20
ZTS 150402C00043500 C 04/02/15 43.5 2.15 3.80
ZTS 150402C00044000 C 04/02/15 44.0 0.50 3.40
ZTS 150402C00044500 C 04/02/15 44.5 0.10 2.60
ZTS 150402C00045000 C 04/02/15 45.0 1.45 2.15
ZTS 150402C00045500 C 04/02/15 45.5 1.30 1.75
ZTS 150402C00046000 C 04/02/15 46.0 0.90 1.10
ZTS 150402C00046500 C 04/02/15 46.5 0.60 0.75
ZTS 150402C00047000 C 04/02/15 47.0 0.30 0.45
ZTS 150402C00047500 C 04/02/15 47.5 0.20 0.30
ZTS 150402C00048000 C 04/02/15 48.0 0.10 0.20
ZTS 150402C00048500 C 04/02/15 48.5 0.00 0.25
ZTS 150402C00049000 C 04/02/15 49.0 0.00 0.25
ZTS 150402C00049500 C 04/02/15 49.5 0.00 0.25
ZTS 150402C00050000 C 04/02/15 50.0 0.05 0.25
ZTS 150402C00050500 C 04/02/15 50.5 0.00 0.25
ZTS 150402C00051000 C 04/02/15 51.0 0.00 0.25
ZTS 150402C00051500 C 04/02/15 51.5 0.00 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 150402C00053500 C 04/02/15 53.5 0.00 0.20
ZTS 150402C00054000 C 04/02/15 54.0 0.00 0.20
ZTS 150402C00054500 C 04/02/15 54.5 0.00 0.20
ZTS 150402C00055000 C 04/02/15 55.0 0.00 0.20
ZTS 150402C00060000 C 04/02/15 60.0 0.00 0.20
ZTS 150402P00025000 P 04/02/15 25.0 0.00 0.20
ZTS 150402P00030000 P 04/02/15 30.0 0.00 0.20
ZTS 150402P00035000 P 04/02/15 35.0 0.00 0.20
ZTS 150402P00037000 P 04/02/15 37.0 0.00 0.20
ZTS 150402P00038000 P 04/02/15 38.0 0.00 0.20
ZTS 150402P00038500 P 04/02/15 38.5 0.00 0.20
ZTS 150402P00039000 P 04/02/15 39.0 0.00 0.20
ZTS 150402P00039500 P 04/02/15 39.5 0.00 0.20
ZTS 150402P00040000 P 04/02/15 40.0 0.00 0.20
ZTS 150402P00040500 P 04/02/15 40.5 0.00 0.20
ZTS 150402P00041000 P 04/02/15 41.0 0.00 0.20
ZTS 150402P00041500 P 04/02/15 41.5 0.00 0.20
ZTS 150402P00042000 P 04/02/15 42.0 0.00 0.05
ZTS 150402P00042500 P 04/02/15 42.5 0.00 0.25
ZTS 150402P00043000 P 04/02/15 43.0 0.00 0.25
ZTS 150402P00043500 P 04/02/15 43.5 0.00 0.25
ZTS 150402P00044000 P 04/02/15 44.0 0.00 0.15
ZTS 150402P00044500 P 04/02/15 44.5 0.00 0.25
ZTS 150402P00045000 P 04/02/15 45.0 0.00 0.25
ZTS 150402P00045500 P 04/02/15 45.5 0.00 0.10
ZTS 150402P00046000 P 04/02/15 46.0 0.10 0.25
ZTS 150402P00046500 P 04/02/15 46.5 0.25 0.35
ZTS 150402P00047000 P 04/02/15 47.0 0.45 0.60
ZTS 150402P00047500 P 04/02/15 47.5 0.80 0.95
ZTS 150402P00048000 P 04/02/15 48.0 1.15 1.35
ZTS 150402P00048500 P 04/02/15 48.5 1.60 1.80
ZTS 150402P00049000 P 04/02/15 49.0 2.05 2.35
ZTS 150402P00049500 P 04/02/15 49.5 2.35 2.95
ZTS 150402P00050000 P 04/02/15 50.0 2.75 3.50
ZTS 150402P00050500 P 04/02/15 50.5 3.40 3.90
ZTS 150402P00051000 P 04/02/15 51.0 3.90 4.40
ZTS 150402P00051500 P 04/02/15 51.5 4.40 4.90
ZTS 150402P00052000 P 04/02/15 52.0 3.60 5.50
ZTS 150402P00052500 P 04/02/15 52.5 4.00 5.90
ZTS 150402P00053000 P 04/02/15 53.0 4.60 6.40
ZTS 150402P00053500 P 04/02/15 53.5 5.50 7.10
ZTS 150402P00054000 P 04/02/15 54.0 5.40 7.60
ZTS 150402P00054500 P 04/02/15 54.5 5.80 8.10
ZTS 150402P00055000 P 04/02/15 55.0 6.40 8.50
ZTS 150402P00060000 P 04/02/15 60.0 11.30 13.60
ZTS 150410C00025000 C 04/10/15 25.0 19.50 23.70
ZTS 150410C00030000 C 04/10/15 30.0 14.50 19.00
ZTS 150410C00035000 C 04/10/15 35.0 9.60 12.50
ZTS 150410C00037000 C 04/10/15 37.0 7.70 12.00
ZTS 150410C00038000 C 04/10/15 38.0 7.20 9.20
ZTS 150410C00038500 C 04/10/15 38.5 6.00 10.40
ZTS 150410C00039000 C 04/10/15 39.0 5.50 9.90
ZTS 150410C00039500 C 04/10/15 39.5 5.40 7.60
ZTS 150410C00040000 C 04/10/15 40.0 4.90 7.10
ZTS 150410C00040500 C 04/10/15 40.5 4.10 8.20
ZTS 150410C00041000 C 04/10/15 41.0 4.90 6.50
ZTS 150410C00041500 C 04/10/15 41.5 4.40 6.00
ZTS 150410C00042000 C 04/10/15 42.0 3.30 5.10
ZTS 150410C00042500 C 04/10/15 42.5 2.80 4.90
ZTS 150410C00043000 C 04/10/15 43.0 2.55 5.00
ZTS 150410C00043500 C 04/10/15 43.5 2.60 3.70
ZTS 150410C00044000 C 04/10/15 44.0 2.55 3.10
ZTS 150410C00044500 C 04/10/15 44.5 2.35 2.60
ZTS 150410C00045000 C 04/10/15 45.0 1.95 2.15
ZTS 150410C00045500 C 04/10/15 45.5 1.55 1.75
ZTS 150410C00046000 C 04/10/15 46.0 1.20 1.40
ZTS 150410C00046500 C 04/10/15 46.5 0.95 1.10
ZTS 150410C00047000 C 04/10/15 47.0 0.70 0.85
ZTS 150410C00047500 C 04/10/15 47.5 0.55 0.65
ZTS 150410C00048000 C 04/10/15 48.0 0.40 0.50
ZTS 150410C00048500 C 04/10/15 48.5 0.30 0.40
ZTS 150410C00049000 C 04/10/15 49.0 0.20 0.30
ZTS 150410C00049500 C 04/10/15 49.5 0.15 0.25
ZTS 150410C00050000 C 04/10/15 50.0 0.10 0.25
ZTS 150410C00050500 C 04/10/15 50.5 0.05 0.25
ZTS 150410C00051000 C 04/10/15 51.0 0.05 0.25
ZTS 150410C00051500 C 04/10/15 51.5 0.00 0.20
ZTS 150410C00052000 C 04/10/15 52.0 0.00 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 150410C00053500 C 04/10/15 53.5 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 150410C00060000 C 04/10/15 60.0 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 0.05
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 0.00 0.25
ZTS 150410P00042500 P 04/10/15 42.5 0.00 0.25
ZTS 150410P00043000 P 04/10/15 43.0 0.00 0.25
ZTS 150410P00043500 P 04/10/15 43.5 0.00 0.25
ZTS 150410P00044000 P 04/10/15 44.0 0.05 0.25
ZTS 150410P00044500 P 04/10/15 44.5 0.05 0.25
ZTS 150410P00045000 P 04/10/15 45.0 0.15 0.25
ZTS 150410P00045500 P 04/10/15 45.5 0.25 0.35
ZTS 150410P00046000 P 04/10/15 46.0 0.40 0.50
ZTS 150410P00046500 P 04/10/15 46.5 0.60 0.70
ZTS 150410P00047000 P 04/10/15 47.0 0.85 1.00
ZTS 150410P00047500 P 04/10/15 47.5 1.15 1.30
ZTS 150410P00048000 P 04/10/15 48.0 1.50 1.65
ZTS 150410P00048500 P 04/10/15 48.5 1.90 2.05
ZTS 150410P00049000 P 04/10/15 49.0 2.30 2.45
ZTS 150410P00049500 P 04/10/15 49.5 2.75 2.90
ZTS 150410P00050000 P 04/10/15 50.0 3.20 3.40
ZTS 150410P00050500 P 04/10/15 50.5 3.50 4.20
ZTS 150410P00051000 P 04/10/15 51.0 3.80 4.60
ZTS 150410P00051500 P 04/10/15 51.5 4.50 5.00
ZTS 150410P00052000 P 04/10/15 52.0 4.20 5.50
ZTS 150410P00052500 P 04/10/15 52.5 5.30 6.10
ZTS 150410P00053000 P 04/10/15 53.0 5.70 6.50
ZTS 150410P00053500 P 04/10/15 53.5 5.00 7.00
ZTS 150410P00054000 P 04/10/15 54.0 5.30 7.50
ZTS 150410P00055000 P 04/10/15 55.0 6.20 8.50
ZTS 150410P00060000 P 04/10/15 60.0 11.30 13.50
ZTS 150417C00019000 C 04/17/15 19.0 25.50 29.70
ZTS 150417C00020000 C 04/17/15 20.0 24.50 28.00
ZTS 150417C00021000 C 04/17/15 21.0 23.50 27.00
ZTS 150417C00022000 C 04/17/15 22.0 22.50 26.90
ZTS 150417C00023000 C 04/17/15 23.0 21.50 25.00
ZTS 150417C00024000 C 04/17/15 24.0 20.50 25.00
ZTS 150417C00025000 C 04/17/15 25.0 19.50 24.00
ZTS 150417C00026000 C 04/17/15 26.0 18.50 22.90
ZTS 150417C00027000 C 04/17/15 27.0 17.50 21.00
ZTS 150417C00028000 C 04/17/15 28.0 16.50 20.00
ZTS 150417C00029000 C 04/17/15 29.0 15.50 20.00
ZTS 150417C00030000 C 04/17/15 30.0 14.50 18.90
ZTS 150417C00031000 C 04/17/15 31.0 13.50 17.90
ZTS 150417C00032000 C 04/17/15 32.0 12.50 16.90
ZTS 150417C00033000 C 04/17/15 33.0 11.50 15.80
ZTS 150417C00034000 C 04/17/15 34.0 10.50 14.90
ZTS 150417C00035000 C 04/17/15 35.0 9.50 13.70
ZTS 150417C00035500 C 04/17/15 35.5 9.00 13.40
ZTS 150417C00036000 C 04/17/15 36.0 8.50 12.50
ZTS 150417C00036500 C 04/17/15 36.5 8.00 12.50
ZTS 150417C00037000 C 04/17/15 37.0 7.50 11.70
ZTS 150417C00037500 C 04/17/15 37.5 7.00 11.40
ZTS 150417C00038000 C 04/17/15 38.0 8.20 9.40
ZTS 150417C00038500 C 04/17/15 38.5 7.30 10.50
ZTS 150417C00039000 C 04/17/15 39.0 6.90 8.10
ZTS 150417C00039500 C 04/17/15 39.5 6.40 8.10
ZTS 150417C00040000 C 04/17/15 40.0 5.90 7.10
ZTS 150417C00040500 C 04/17/15 40.5 5.40 7.10
ZTS 150417C00041000 C 04/17/15 41.0 4.70 6.40
ZTS 150417C00041500 C 04/17/15 41.5 3.70 7.30
ZTS 150417C00042000 C 04/17/15 42.0 3.90 5.20
ZTS 150417C00042500 C 04/17/15 42.5 3.50 5.00
ZTS 150417C00043000 C 04/17/15 43.0 3.50 4.40
ZTS 150417C00043500 C 04/17/15 43.5 3.40 3.70
ZTS 150417C00044000 C 04/17/15 44.0 3.00 3.20
ZTS 150417C00044500 C 04/17/15 44.5 2.60 2.80
ZTS 150417C00045000 C 04/17/15 45.0 2.20 2.40
ZTS 150417C00045500 C 04/17/15 45.5 1.85 2.05
ZTS 150417C00046000 C 04/17/15 46.0 1.55 1.75
ZTS 150417C00046500 C 04/17/15 46.5 1.30 1.45
ZTS 150417C00047000 C 04/17/15 47.0 1.10 1.20
ZTS 150417C00047500 C 04/17/15 47.5 0.90 1.00
ZTS 150417C00048000 C 04/17/15 48.0 0.70 0.85
ZTS 150417C00048500 C 04/17/15 48.5 0.55 0.70
ZTS 150417C00049000 C 04/17/15 49.0 0.50 0.60
ZTS 150417C00049500 C 04/17/15 49.5 0.35 0.45
ZTS 150417C00050000 C 04/17/15 50.0 0.30 0.40
ZTS 150417C00050500 C 04/17/15 50.5 0.20 0.35
ZTS 150417C00051000 C 04/17/15 51.0 0.20 0.30
ZTS 150417C00051500 C 04/17/15 51.5 0.15 0.25
ZTS 150417C00052000 C 04/17/15 52.0 0.10 0.25
ZTS 150417C00052500 C 04/17/15 52.5 0.10 0.25
ZTS 150417C00053000 C 04/17/15 53.0 0.05 0.25
ZTS 150417C00053500 C 04/17/15 53.5 0.05 0.25
ZTS 150417C00054000 C 04/17/15 54.0 0.05 0.25
ZTS 150417C00054500 C 04/17/15 54.5 0.00 0.25
ZTS 150417C00055000 C 04/17/15 55.0 0.00 0.10
ZTS 150417C00056000 C 04/17/15 56.0 0.00 0.25
ZTS 150417C00057000 C 04/17/15 57.0 0.00 0.25
ZTS 150417C00058000 C 04/17/15 58.0 0.00 0.25
ZTS 150417C00059000 C 04/17/15 59.0 0.00 0.25
ZTS 150417C00060000 C 04/17/15 60.0 0.00 0.25
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.15
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.15
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.15
ZTS 150417P00022000 P 04/17/15 22.0 0.00 0.15
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.15
ZTS 150417P00024000 P 04/17/15 24.0 0.00 0.15
ZTS 150417P00025000 P 04/17/15 25.0 0.00 0.15
ZTS 150417P00026000 P 04/17/15 26.0 0.00 0.15
ZTS 150417P00027000 P 04/17/15 27.0 0.00 0.15
ZTS 150417P00028000 P 04/17/15 28.0 0.00 0.15
ZTS 150417P00029000 P 04/17/15 29.0 0.00 0.15
ZTS 150417P00030000 P 04/17/15 30.0 0.00 0.15
ZTS 150417P00031000 P 04/17/15 31.0 0.00 0.15
ZTS 150417P00032000 P 04/17/15 32.0 0.00 0.15
ZTS 150417P00033000 P 04/17/15 33.0 0.00 0.15
ZTS 150417P00034000 P 04/17/15 34.0 0.00 0.15
ZTS 150417P00035000 P 04/17/15 35.0 0.00 0.15
ZTS 150417P00035500 P 04/17/15 35.5 0.00 0.20
ZTS 150417P00036000 P 04/17/15 36.0 0.00 0.20
ZTS 150417P00036500 P 04/17/15 36.5 0.00 0.25
ZTS 150417P00037000 P 04/17/15 37.0 0.00 0.25
ZTS 150417P00037500 P 04/17/15 37.5 0.00 0.25
ZTS 150417P00038000 P 04/17/15 38.0 0.00 0.25
ZTS 150417P00038500 P 04/17/15 38.5 0.00 0.25
ZTS 150417P00039000 P 04/17/15 39.0 0.00 0.25
ZTS 150417P00039500 P 04/17/15 39.5 0.00 0.25
ZTS 150417P00040000 P 04/17/15 40.0 0.00 0.25
ZTS 150417P00040500 P 04/17/15 40.5 0.00 0.05
ZTS 150417P00041000 P 04/17/15 41.0 0.00 0.25
ZTS 150417P00041500 P 04/17/15 41.5 0.00 0.25
ZTS 150417P00042000 P 04/17/15 42.0 0.00 0.25
ZTS 150417P00042500 P 04/17/15 42.5 0.05 0.25
ZTS 150417P00043000 P 04/17/15 43.0 0.10 0.25
ZTS 150417P00043500 P 04/17/15 43.5 0.15 0.25
ZTS 150417P00044000 P 04/17/15 44.0 0.20 0.30
ZTS 150417P00044500 P 04/17/15 44.5 0.30 0.40
ZTS 150417P00045000 P 04/17/15 45.0 0.40 0.50
ZTS 150417P00045500 P 04/17/15 45.5 0.55 0.65
ZTS 150417P00046000 P 04/17/15 46.0 0.75 0.85
ZTS 150417P00046500 P 04/17/15 46.5 0.95 1.10
ZTS 150417P00047000 P 04/17/15 47.0 1.20 1.35
ZTS 150417P00047500 P 04/17/15 47.5 1.50 1.65
ZTS 150417P00048000 P 04/17/15 48.0 1.85 2.00
ZTS 150417P00048500 P 04/17/15 48.5 2.20 2.35
ZTS 150417P00049000 P 04/17/15 49.0 2.55 2.75
ZTS 150417P00049500 P 04/17/15 49.5 2.95 3.20
ZTS 150417P00050000 P 04/17/15 50.0 3.40 3.60
ZTS 150417P00050500 P 04/17/15 50.5 3.80 4.00
ZTS 150417P00051000 P 04/17/15 51.0 4.30 4.50
ZTS 150417P00051500 P 04/17/15 51.5 4.70 5.00
ZTS 150417P00052000 P 04/17/15 52.0 5.10 5.50
ZTS 150417P00052500 P 04/17/15 52.5 5.60 6.00
ZTS 150417P00053000 P 04/17/15 53.0 4.50 7.20
ZTS 150417P00053500 P 04/17/15 53.5 6.10 7.00
ZTS 150417P00054000 P 04/17/15 54.0 6.90 7.50
ZTS 150417P00054500 P 04/17/15 54.5 7.20 8.00
ZTS 150417P00055000 P 04/17/15 55.0 6.30 8.50
ZTS 150417P00056000 P 04/17/15 56.0 7.60 11.00
ZTS 150417P00057000 P 04/17/15 57.0 8.50 10.50
ZTS 150417P00058000 P 04/17/15 58.0 9.20 11.50
ZTS 150417P00059000 P 04/17/15 59.0 10.20 12.50
ZTS 150417P00060000 P 04/17/15 60.0 11.30 13.50
ZTS 150424C00035000 C 04/24/15 35.0 9.50 13.80
ZTS 150424C00037000 C 04/24/15 37.0 7.50 11.90
ZTS 150424C00038000 C 04/24/15 38.0 6.50 11.00
ZTS 150424C00038500 C 04/24/15 38.5 6.00 10.50
ZTS 150424C00039000 C 04/24/15 39.0 5.70 10.00
ZTS 150424C00039500 C 04/24/15 39.5 5.20 9.50
ZTS 150424C00040000 C 04/24/15 40.0 5.30 7.50
ZTS 150424C00040500 C 04/24/15 40.5 4.80 7.00
ZTS 150424C00041000 C 04/24/15 41.0 4.20 8.10
ZTS 150424C00041500 C 04/24/15 41.5 4.10 5.90
ZTS 150424C00042000 C 04/24/15 42.0 4.20 5.30
ZTS 150424C00042500 C 04/24/15 42.5 4.40 4.80
ZTS 150424C00043000 C 04/24/15 43.0 4.00 4.30
ZTS 150424C00043500 C 04/24/15 43.5 3.60 3.90
ZTS 150424C00044000 C 04/24/15 44.0 3.20 3.50
ZTS 150424C00044500 C 04/24/15 44.5 2.85 3.10
ZTS 150424C00045000 C 04/24/15 45.0 2.50 2.70
ZTS 150424C00045500 C 04/24/15 45.5 2.15 2.35
ZTS 150424C00046000 C 04/24/15 46.0 1.85 2.05
ZTS 150424C00046500 C 04/24/15 46.5 1.60 1.80
ZTS 150424C00047000 C 04/24/15 47.0 1.35 1.55
ZTS 150424C00047500 C 04/24/15 47.5 1.15 1.35
ZTS 150424C00048000 C 04/24/15 48.0 1.00 1.15
ZTS 150424C00048500 C 04/24/15 48.5 0.80 1.00
ZTS 150424C00049000 C 04/24/15 49.0 0.70 0.85
ZTS 150424C00049500 C 04/24/15 49.5 0.55 0.75
ZTS 150424C00050000 C 04/24/15 50.0 0.45 0.65
ZTS 150424C00050500 C 04/24/15 50.5 0.40 0.55
ZTS 150424C00051000 C 04/24/15 51.0 0.30 0.45
ZTS 150424C00051500 C 04/24/15 51.5 0.25 0.40
ZTS 150424C00052000 C 04/24/15 52.0 0.20 0.35
ZTS 150424C00052500 C 04/24/15 52.5 0.05 0.30
ZTS 150424C00053000 C 04/24/15 53.0 0.00 0.25
ZTS 150424C00053500 C 04/24/15 53.5 0.10 0.25
ZTS 150424C00054000 C 04/24/15 54.0 0.10 0.25
ZTS 150424C00055000 C 04/24/15 55.0 0.05 0.25
ZTS 150424C00060000 C 04/24/15 60.0 0.00 0.25
ZTS 150424P00035000 P 04/24/15 35.0 0.00 0.25
ZTS 150424P00037000 P 04/24/15 37.0 0.00 0.25
ZTS 150424P00038000 P 04/24/15 38.0 0.00 0.25
ZTS 150424P00038500 P 04/24/15 38.5 0.00 0.25
ZTS 150424P00039000 P 04/24/15 39.0 0.00 0.25
ZTS 150424P00039500 P 04/24/15 39.5 0.00 0.25
ZTS 150424P00040000 P 04/24/15 40.0 0.00 0.25
ZTS 150424P00040500 P 04/24/15 40.5 0.00 0.25
ZTS 150424P00041000 P 04/24/15 41.0 0.05 0.25
ZTS 150424P00041500 P 04/24/15 41.5 0.05 0.25
ZTS 150424P00042000 P 04/24/15 42.0 0.10 0.25
ZTS 150424P00042500 P 04/24/15 42.5 0.15 0.30
ZTS 150424P00043000 P 04/24/15 43.0 0.20 0.45
ZTS 150424P00043500 P 04/24/15 43.5 0.30 0.45
ZTS 150424P00044000 P 04/24/15 44.0 0.40 0.55
ZTS 150424P00044500 P 04/24/15 44.5 0.50 0.65
ZTS 150424P00045000 P 04/24/15 45.0 0.65 0.80
ZTS 150424P00045500 P 04/24/15 45.5 0.85 1.00
ZTS 150424P00046000 P 04/24/15 46.0 1.00 1.20
ZTS 150424P00046500 P 04/24/15 46.5 1.25 1.40
ZTS 150424P00047000 P 04/24/15 47.0 1.50 1.75
ZTS 150424P00047500 P 04/24/15 47.5 1.80 1.95
ZTS 150424P00048000 P 04/24/15 48.0 2.10 2.30
ZTS 150424P00048500 P 04/24/15 48.5 2.45 2.60
ZTS 150424P00049000 P 04/24/15 49.0 2.80 3.00
ZTS 150424P00049500 P 04/24/15 49.5 3.20 3.40
ZTS 150424P00050000 P 04/24/15 50.0 3.60 3.80
ZTS 150424P00050500 P 04/24/15 50.5 4.00 4.20
ZTS 150424P00051000 P 04/24/15 51.0 4.40 4.60
ZTS 150424P00051500 P 04/24/15 51.5 4.80 5.10
ZTS 150424P00052000 P 04/24/15 52.0 5.30 5.50
ZTS 150424P00052500 P 04/24/15 52.5 5.70 6.00
ZTS 150424P00053000 P 04/24/15 53.0 6.10 6.60
ZTS 150424P00053500 P 04/24/15 53.5 6.50 7.00
ZTS 150424P00054000 P 04/24/15 54.0 6.30 7.50
ZTS 150424P00055000 P 04/24/15 55.0 6.50 8.50
ZTS 150424P00060000 P 04/24/15 60.0 11.30 13.50
ZTS 150501C00035000 C 05/01/15 35.0 9.50 13.80
ZTS 150501C00037000 C 05/01/15 37.0 7.50 12.00
ZTS 150501C00038000 C 05/01/15 38.0 6.50 11.00
ZTS 150501C00038500 C 05/01/15 38.5 6.20 10.50
ZTS 150501C00039000 C 05/01/15 39.0 5.70 10.10
ZTS 150501C00039500 C 05/01/15 39.5 6.60 9.60
ZTS 150501C00040000 C 05/01/15 40.0 4.70 9.10
ZTS 150501C00040500 C 05/01/15 40.5 4.20 8.60
ZTS 150501C00041000 C 05/01/15 41.0 5.00 6.40
ZTS 150501C00041500 C 05/01/15 41.5 5.40 6.20
ZTS 150501C00042000 C 05/01/15 42.0 5.00 5.40
ZTS 150501C00042500 C 05/01/15 42.5 4.60 4.90
ZTS 150501C00043000 C 05/01/15 43.0 4.20 4.50
ZTS 150501C00043500 C 05/01/15 43.5 3.80 4.10
ZTS 150501C00044000 C 05/01/15 44.0 3.40 3.70
ZTS 150501C00044500 C 05/01/15 44.5 3.00 3.30
ZTS 150501C00045000 C 05/01/15 45.0 2.75 2.95
ZTS 150501C00045500 C 05/01/15 45.5 2.45 2.65
ZTS 150501C00046000 C 05/01/15 46.0 2.15 2.35
ZTS 150501C00046500 C 05/01/15 46.5 1.90 2.10
ZTS 150501C00047000 C 05/01/15 47.0 1.65 1.85
ZTS 150501C00047500 C 05/01/15 47.5 1.45 1.65
ZTS 150501C00048000 C 05/01/15 48.0 1.25 1.45
ZTS 150501C00048500 C 05/01/15 48.5 1.10 1.30
ZTS 150501C00049000 C 05/01/15 49.0 0.95 1.15
ZTS 150501C00049500 C 05/01/15 49.5 0.80 1.00
ZTS 150501C00050000 C 05/01/15 50.0 0.70 0.90
ZTS 150501C00050500 C 05/01/15 50.5 0.60 0.80
ZTS 150501C00051000 C 05/01/15 51.0 0.55 0.70
ZTS 150501C00051500 C 05/01/15 51.5 0.45 0.60
ZTS 150501C00052000 C 05/01/15 52.0 0.45 0.55
ZTS 150501C00052500 C 05/01/15 52.5 0.35 0.50
ZTS 150501C00053000 C 05/01/15 53.0 0.30 0.45
ZTS 150501C00053500 C 05/01/15 53.5 0.25 0.40
ZTS 150501C00054000 C 05/01/15 54.0 0.20 0.35
ZTS 150501C00055000 C 05/01/15 55.0 0.15 0.30
ZTS 150501C00060000 C 05/01/15 60.0 0.00 0.25
ZTS 150501P00035000 P 05/01/15 35.0 0.00 0.25
ZTS 150501P00037000 P 05/01/15 37.0 0.00 0.25
ZTS 150501P00038000 P 05/01/15 38.0 0.00 0.25
ZTS 150501P00038500 P 05/01/15 38.5 0.00 0.25
ZTS 150501P00039000 P 05/01/15 39.0 0.00 0.25
ZTS 150501P00039500 P 05/01/15 39.5 0.05 0.25
ZTS 150501P00040000 P 05/01/15 40.0 0.05 0.25
ZTS 150501P00040500 P 05/01/15 40.5 0.10 0.25
ZTS 150501P00041000 P 05/01/15 41.0 0.15 0.25
ZTS 150501P00041500 P 05/01/15 41.5 0.20 0.35
ZTS 150501P00042000 P 05/01/15 42.0 0.25 0.40
ZTS 150501P00042500 P 05/01/15 42.5 0.35 0.45
ZTS 150501P00043000 P 05/01/15 43.0 0.40 0.55
ZTS 150501P00043500 P 05/01/15 43.5 0.50 0.65
ZTS 150501P00044000 P 05/01/15 44.0 0.65 0.80
ZTS 150501P00044500 P 05/01/15 44.5 0.75 0.95
ZTS 150501P00045000 P 05/01/15 45.0 0.95 1.10
ZTS 150501P00045500 P 05/01/15 45.5 1.15 1.30
ZTS 150501P00046000 P 05/01/15 46.0 1.35 1.55
ZTS 150501P00046500 P 05/01/15 46.5 1.60 1.75
ZTS 150501P00047000 P 05/01/15 47.0 1.85 2.05
ZTS 150501P00047500 P 05/01/15 47.5 2.05 2.35
ZTS 150501P00048000 P 05/01/15 48.0 2.45 2.65
ZTS 150501P00048500 P 05/01/15 48.5 2.80 3.00
ZTS 150501P00049000 P 05/01/15 49.0 3.10 3.40
ZTS 150501P00049500 P 05/01/15 49.5 3.50 3.70
ZTS 150501P00050000 P 05/01/15 50.0 3.90 4.10
ZTS 150501P00050500 P 05/01/15 50.5 4.30 4.50
ZTS 150501P00051000 P 05/01/15 51.0 4.70 4.90
ZTS 150501P00051500 P 05/01/15 51.5 5.10 5.40
ZTS 150501P00052000 P 05/01/15 52.0 5.50 5.80
ZTS 150501P00052500 P 05/01/15 52.5 5.90 6.20
ZTS 150501P00053000 P 05/01/15 53.0 6.40 6.70
ZTS 150501P00053500 P 05/01/15 53.5 6.80 7.20
ZTS 150501P00054000 P 05/01/15 54.0 7.30 7.60
ZTS 150501P00055000 P 05/01/15 55.0 6.50 10.80
ZTS 150501P00060000 P 05/01/15 60.0 11.40 15.60
ZTS 150508C00035000 C 05/08/15 35.0 9.50 13.70
ZTS 150508C00037000 C 05/08/15 37.0 7.50 12.00
ZTS 150508C00038000 C 05/08/15 38.0 6.50 11.00
ZTS 150508C00038500 C 05/08/15 38.5 6.10 10.50
ZTS 150508C00039000 C 05/08/15 39.0 5.70 10.10
ZTS 150508C00039500 C 05/08/15 39.5 5.20 9.60
ZTS 150508C00040000 C 05/08/15 40.0 4.70 8.70
ZTS 150508C00040500 C 05/08/15 40.5 5.60 6.90
ZTS 150508C00041000 C 05/08/15 41.0 6.00 6.40
ZTS 150508C00041500 C 05/08/15 41.5 5.60 5.90
ZTS 150508C00042000 C 05/08/15 42.0 5.10 5.50
ZTS 150508C00042500 C 05/08/15 42.5 4.70 5.10
ZTS 150508C00043000 C 05/08/15 43.0 4.40 4.70
ZTS 150508C00043500 C 05/08/15 43.5 4.00 4.30
ZTS 150508C00044000 C 05/08/15 44.0 3.60 4.00
ZTS 150508C00044500 C 05/08/15 44.5 3.30 3.60
ZTS 150508C00045000 C 05/08/15 45.0 3.00 3.30
ZTS 150508C00045500 C 05/08/15 45.5 2.70 3.00
ZTS 150508C00046000 C 05/08/15 46.0 2.45 2.70
ZTS 150508C00046500 C 05/08/15 46.5 2.15 2.45
ZTS 150508C00047000 C 05/08/15 47.0 1.95 2.20
ZTS 150508C00047500 C 05/08/15 47.5 1.75 2.00
ZTS 150508C00048000 C 05/08/15 48.0 1.55 1.80
ZTS 150508C00048500 C 05/08/15 48.5 1.35 1.60
ZTS 150508C00049000 C 05/08/15 49.0 1.20 1.45
ZTS 150508C00049500 C 05/08/15 49.5 1.10 1.30
ZTS 150508C00050000 C 05/08/15 50.0 0.95 1.15
ZTS 150508C00050500 C 05/08/15 50.5 0.85 1.05
ZTS 150508C00051000 C 05/08/15 51.0 0.75 0.95
ZTS 150508C00051500 C 05/08/15 51.5 0.65 0.85
ZTS 150508C00052000 C 05/08/15 52.0 0.60 0.75
ZTS 150508C00052500 C 05/08/15 52.5 0.50 0.70
ZTS 150508C00053000 C 05/08/15 53.0 0.45 0.60
ZTS 150508C00053500 C 05/08/15 53.5 0.40 0.55
ZTS 150508C00054000 C 05/08/15 54.0 0.35 0.50
ZTS 150508C00055000 C 05/08/15 55.0 0.25 0.40
ZTS 150508C00060000 C 05/08/15 60.0 0.05 0.25
ZTS 150508P00035000 P 05/08/15 35.0 0.00 0.25
ZTS 150508P00037000 P 05/08/15 37.0 0.00 0.25
ZTS 150508P00038000 P 05/08/15 38.0 0.05 0.25
ZTS 150508P00038500 P 05/08/15 38.5 0.05 0.25
ZTS 150508P00039000 P 05/08/15 39.0 0.05 0.25
ZTS 150508P00039500 P 05/08/15 39.5 0.10 0.25
ZTS 150508P00040000 P 05/08/15 40.0 0.15 0.30
ZTS 150508P00040500 P 05/08/15 40.5 0.20 0.35
ZTS 150508P00041000 P 05/08/15 41.0 0.25 0.40
ZTS 150508P00041500 P 05/08/15 41.5 0.35 0.50
ZTS 150508P00042000 P 05/08/15 42.0 0.40 0.55
ZTS 150508P00042500 P 05/08/15 42.5 0.50 0.65
ZTS 150508P00043000 P 05/08/15 43.0 0.60 0.75
ZTS 150508P00043500 P 05/08/15 43.5 0.75 0.90
ZTS 150508P00044000 P 05/08/15 44.0 0.90 1.05
ZTS 150508P00044500 P 05/08/15 44.5 1.00 1.20
ZTS 150508P00045000 P 05/08/15 45.0 1.25 1.40
ZTS 150508P00045500 P 05/08/15 45.5 1.45 1.60
ZTS 150508P00046000 P 05/08/15 46.0 1.65 1.85
ZTS 150508P00046500 P 05/08/15 46.5 1.85 2.10
ZTS 150508P00047000 P 05/08/15 47.0 2.15 2.35
ZTS 150508P00047500 P 05/08/15 47.5 2.40 2.65
ZTS 150508P00048000 P 05/08/15 48.0 2.75 2.95
ZTS 150508P00048500 P 05/08/15 48.5 3.00 3.30
ZTS 150508P00049000 P 05/08/15 49.0 3.40 3.60
ZTS 150508P00049500 P 05/08/15 49.5 3.70 4.00
ZTS 150508P00050000 P 05/08/15 50.0 4.10 4.40
ZTS 150508P00050500 P 05/08/15 50.5 4.50 4.80
ZTS 150508P00051000 P 05/08/15 51.0 4.90 5.20
ZTS 150508P00051500 P 05/08/15 51.5 5.30 5.60
ZTS 150508P00052000 P 05/08/15 52.0 5.70 6.00
ZTS 150508P00052500 P 05/08/15 52.5 6.00 6.40
ZTS 150508P00053000 P 05/08/15 53.0 6.60 6.90
ZTS 150508P00053500 P 05/08/15 53.5 7.00 7.30
ZTS 150508P00054000 P 05/08/15 54.0 7.50 7.80
ZTS 150508P00055000 P 05/08/15 55.0 8.30 8.70
ZTS 150508P00060000 P 05/08/15 60.0 11.40 15.60
ZTS 150515C00032000 C 05/15/15 32.0 12.50 16.70
ZTS 150515C00033000 C 05/15/15 33.0 11.50 16.00
ZTS 150515C00034000 C 05/15/15 34.0 10.50 15.00
ZTS 150515C00035000 C 05/15/15 35.0 9.50 14.00
ZTS 150515C00036000 C 05/15/15 36.0 8.70 13.10
ZTS 150515C00037000 C 05/15/15 37.0 7.70 12.10
ZTS 150515C00038000 C 05/15/15 38.0 6.60 10.90
ZTS 150515C00039000 C 05/15/15 39.0 5.80 9.90
ZTS 150515C00040000 C 05/15/15 40.0 4.80 9.10
ZTS 150515C00041000 C 05/15/15 41.0 6.10 6.40
ZTS 150515C00042000 C 05/15/15 42.0 5.30 5.60
ZTS 150515C00043000 C 05/15/15 43.0 4.60 4.90
ZTS 150515C00044000 C 05/15/15 44.0 3.90 4.10
ZTS 150515C00045000 C 05/15/15 45.0 3.20 3.50
ZTS 150515C00046000 C 05/15/15 46.0 2.70 2.90
ZTS 150515C00047000 C 05/15/15 47.0 2.20 2.40
ZTS 150515C00048000 C 05/15/15 48.0 1.85 2.00
ZTS 150515C00049000 C 05/15/15 49.0 1.45 1.65
ZTS 150515C00050000 C 05/15/15 50.0 1.15 1.35
ZTS 150515C00055000 C 05/15/15 55.0 0.45 0.55
ZTS 150515C00060000 C 05/15/15 60.0 0.10 0.25
ZTS 150515C00065000 C 05/15/15 65.0 0.00 0.25
ZTS 150515C00070000 C 05/15/15 70.0 0.00 0.25
ZTS 150515P00032000 P 05/15/15 32.0 0.00 0.25
ZTS 150515P00033000 P 05/15/15 33.0 0.00 0.25
ZTS 150515P00034000 P 05/15/15 34.0 0.00 0.25
ZTS 150515P00035000 P 05/15/15 35.0 0.00 0.25
ZTS 150515P00036000 P 05/15/15 36.0 0.00 0.25
ZTS 150515P00037000 P 05/15/15 37.0 0.05 0.15
ZTS 150515P00038000 P 05/15/15 38.0 0.05 0.20
ZTS 150515P00039000 P 05/15/15 39.0 0.15 0.25
ZTS 150515P00040000 P 05/15/15 40.0 0.25 0.35
ZTS 150515P00041000 P 05/15/15 41.0 0.35 0.50
ZTS 150515P00042000 P 05/15/15 42.0 0.55 0.70
ZTS 150515P00043000 P 05/15/15 43.0 0.80 0.95
ZTS 150515P00044000 P 05/15/15 44.0 1.10 1.25
ZTS 150515P00045000 P 05/15/15 45.0 1.45 1.60
ZTS 150515P00046000 P 05/15/15 46.0 1.90 2.05
ZTS 150515P00047000 P 05/15/15 47.0 2.35 2.55
ZTS 150515P00048000 P 05/15/15 48.0 2.95 3.20
ZTS 150515P00049000 P 05/15/15 49.0 3.60 3.80
ZTS 150515P00050000 P 05/15/15 50.0 4.30 4.60
ZTS 150515P00055000 P 05/15/15 55.0 8.50 8.80
ZTS 150515P00060000 P 05/15/15 60.0 11.50 15.70
ZTS 150515P00065000 P 05/15/15 65.0 16.30 20.60
ZTS 150515P00070000 P 05/15/15 70.0 21.40 25.60
ZTS 150717C00022000 C 07/17/15 22.0 22.50 26.70
ZTS 150717C00023000 C 07/17/15 23.0 21.50 25.70
ZTS 150717C00024000 C 07/17/15 24.0 20.60 23.90
ZTS 150717C00025000 C 07/17/15 25.0 19.60 22.90
ZTS 150717C00026000 C 07/17/15 26.0 18.50 23.00
ZTS 150717C00027000 C 07/17/15 27.0 17.50 22.00
ZTS 150717C00028000 C 07/17/15 28.0 16.50 21.00
ZTS 150717C00029000 C 07/17/15 29.0 15.70 18.90
ZTS 150717C00030000 C 07/17/15 30.0 14.70 17.90
ZTS 150717C00031000 C 07/17/15 31.0 13.70 18.00
ZTS 150717C00032000 C 07/17/15 32.0 12.70 17.00
ZTS 150717C00033000 C 07/17/15 33.0 11.70 16.10
ZTS 150717C00034000 C 07/17/15 34.0 10.60 15.00
ZTS 150717C00035000 C 07/17/15 35.0 9.70 14.20
ZTS 150717C00036000 C 07/17/15 36.0 8.70 13.00
ZTS 150717C00037000 C 07/17/15 37.0 7.80 12.00
ZTS 150717C00038000 C 07/17/15 38.0 9.10 9.40
ZTS 150717C00039000 C 07/17/15 39.0 8.30 8.60
ZTS 150717C00040000 C 07/17/15 40.0 7.50 7.80
ZTS 150717C00041000 C 07/17/15 41.0 6.70 7.00
ZTS 150717C00042000 C 07/17/15 42.0 5.90 6.20
ZTS 150717C00043000 C 07/17/15 43.0 5.30 5.60
ZTS 150717C00044000 C 07/17/15 44.0 4.60 4.90
ZTS 150717C00045000 C 07/17/15 45.0 4.10 4.30
ZTS 150717C00046000 C 07/17/15 46.0 3.50 3.80
ZTS 150717C00047000 C 07/17/15 47.0 3.00 3.20
ZTS 150717C00048000 C 07/17/15 48.0 2.65 2.85
ZTS 150717C00049000 C 07/17/15 49.0 2.30 2.45
ZTS 150717C00050000 C 07/17/15 50.0 1.95 2.15
ZTS 150717C00055000 C 07/17/15 55.0 0.85 1.00
ZTS 150717C00060000 C 07/17/15 60.0 0.35 0.50
ZTS 150717C00065000 C 07/17/15 65.0 0.15 0.30
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.15
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.20
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 0.00 0.25
ZTS 150717P00034000 P 07/17/15 34.0 0.05 0.25
ZTS 150717P00035000 P 07/17/15 35.0 0.10 0.25
ZTS 150717P00036000 P 07/17/15 36.0 0.15 0.30
ZTS 150717P00037000 P 07/17/15 37.0 0.25 0.40
ZTS 150717P00038000 P 07/17/15 38.0 0.35 0.50
ZTS 150717P00039000 P 07/17/15 39.0 0.50 0.65
ZTS 150717P00040000 P 07/17/15 40.0 0.70 0.85
ZTS 150717P00041000 P 07/17/15 41.0 0.90 1.05
ZTS 150717P00042000 P 07/17/15 42.0 1.15 1.30
ZTS 150717P00043000 P 07/17/15 43.0 1.50 1.65
ZTS 150717P00044000 P 07/17/15 44.0 1.85 2.00
ZTS 150717P00045000 P 07/17/15 45.0 2.25 2.45
ZTS 150717P00046000 P 07/17/15 46.0 2.75 2.90
ZTS 150717P00047000 P 07/17/15 47.0 3.20 3.50
ZTS 150717P00048000 P 07/17/15 48.0 3.80 4.00
ZTS 150717P00049000 P 07/17/15 49.0 4.40 4.70
ZTS 150717P00050000 P 07/17/15 50.0 5.10 5.30
ZTS 150717P00055000 P 07/17/15 55.0 9.00 9.20
ZTS 150717P00060000 P 07/17/15 60.0 13.40 13.70
ZTS 150717P00065000 P 07/17/15 65.0 16.50 20.70
ZTS 151016C00023000 C 10/16/15 23.0 21.50 25.70
ZTS 151016C00024000 C 10/16/15 24.0 20.50 25.00
ZTS 151016C00025000 C 10/16/15 25.0 19.60 24.00
ZTS 151016C00026000 C 10/16/15 26.0 20.50 21.90
ZTS 151016C00027000 C 10/16/15 27.0 19.50 20.90
ZTS 151016C00028000 C 10/16/15 28.0 16.70 19.80
ZTS 151016C00029000 C 10/16/15 29.0 15.60 19.90
ZTS 151016C00030000 C 10/16/15 30.0 16.50 17.80
ZTS 151016C00031000 C 10/16/15 31.0 13.80 16.80
ZTS 151016C00032000 C 10/16/15 32.0 12.70 15.80
ZTS 151016C00033000 C 10/16/15 33.0 13.20 16.00
ZTS 151016C00034000 C 10/16/15 34.0 12.20 15.10
ZTS 151016C00035000 C 10/16/15 35.0 11.20 14.20
ZTS 151016C00036000 C 10/16/15 36.0 11.30 11.60
ZTS 151016C00037000 C 10/16/15 37.0 10.40 10.70
ZTS 151016C00038000 C 10/16/15 38.0 9.60 9.90
ZTS 151016C00039000 C 10/16/15 39.0 8.80 9.10
ZTS 151016C00040000 C 10/16/15 40.0 8.00 8.30
ZTS 151016C00041000 C 10/16/15 41.0 7.30 7.60
ZTS 151016C00042000 C 10/16/15 42.0 6.60 6.90
ZTS 151016C00043000 C 10/16/15 43.0 5.90 6.20
ZTS 151016C00044000 C 10/16/15 44.0 5.30 5.60
ZTS 151016C00045000 C 10/16/15 45.0 4.80 5.00
ZTS 151016C00046000 C 10/16/15 46.0 4.20 4.50
ZTS 151016C00047000 C 10/16/15 47.0 3.70 4.00
ZTS 151016C00048000 C 10/16/15 48.0 3.30 3.60
ZTS 151016C00049000 C 10/16/15 49.0 2.90 3.10
ZTS 151016C00050000 C 10/16/15 50.0 2.55 2.75
ZTS 151016C00055000 C 10/16/15 55.0 1.25 1.45
ZTS 151016C00060000 C 10/16/15 60.0 0.55 0.70
ZTS 151016C00065000 C 10/16/15 65.0 0.20 0.35
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 0.05 0.25
ZTS 151016P00029000 P 10/16/15 29.0 0.05 0.25
ZTS 151016P00030000 P 10/16/15 30.0 0.10 0.25
ZTS 151016P00031000 P 10/16/15 31.0 0.10 0.30
ZTS 151016P00032000 P 10/16/15 32.0 0.15 0.35
ZTS 151016P00033000 P 10/16/15 33.0 0.25 0.40
ZTS 151016P00034000 P 10/16/15 34.0 0.30 0.50
ZTS 151016P00035000 P 10/16/15 35.0 0.40 0.60
ZTS 151016P00036000 P 10/16/15 36.0 0.50 0.70
ZTS 151016P00037000 P 10/16/15 37.0 0.65 0.85
ZTS 151016P00038000 P 10/16/15 38.0 0.85 1.05
ZTS 151016P00039000 P 10/16/15 39.0 1.05 1.20
ZTS 151016P00040000 P 10/16/15 40.0 1.25 1.45
ZTS 151016P00041000 P 10/16/15 41.0 1.50 1.70
ZTS 151016P00042000 P 10/16/15 42.0 1.80 2.00
ZTS 151016P00043000 P 10/16/15 43.0 2.15 2.35
ZTS 151016P00044000 P 10/16/15 44.0 2.55 2.75
ZTS 151016P00045000 P 10/16/15 45.0 2.95 3.20
ZTS 151016P00046000 P 10/16/15 46.0 3.40 3.70
ZTS 151016P00047000 P 10/16/15 47.0 3.90 4.20
ZTS 151016P00048000 P 10/16/15 48.0 4.50 4.70
ZTS 151016P00049000 P 10/16/15 49.0 5.10 5.30
ZTS 151016P00050000 P 10/16/15 50.0 5.70 6.00
ZTS 151016P00055000 P 10/16/15 55.0 9.40 9.70
ZTS 151016P00060000 P 10/16/15 60.0 13.50 14.00
ZTS 151016P00065000 P 10/16/15 65.0 16.90 20.80
ZTS 160115C00015000 C 01/15/16 15.0 29.50 33.90
ZTS 160115C00018000 C 01/15/16 18.0 26.50 30.50
ZTS 160115C00020000 C 01/15/16 20.0 24.50 28.90
ZTS 160115C00023000 C 01/15/16 23.0 21.50 26.00
ZTS 160115C00025000 C 01/15/16 25.0 20.30 22.80
ZTS 160115C00028000 C 01/15/16 28.0 16.60 20.90
ZTS 160115C00030000 C 01/15/16 30.0 16.40 17.80
ZTS 160115C00032000 C 01/15/16 32.0 14.40 15.80
ZTS 160115C00035000 C 01/15/16 35.0 12.50 12.90
ZTS 160115C00037000 C 01/15/16 37.0 10.80 11.20
ZTS 160115C00040000 C 01/15/16 40.0 8.60 8.90
ZTS 160115C00042000 C 01/15/16 42.0 7.20 7.60
ZTS 160115C00045000 C 01/15/16 45.0 5.40 5.80
ZTS 160115C00047000 C 01/15/16 47.0 4.60 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 0.85 1.15
ZTS 160115C00065000 C 01/15/16 65.0 0.40 0.60
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.20
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 0.05 0.25
ZTS 160115P00028000 P 01/15/16 28.0 0.15 0.35
ZTS 160115P00030000 P 01/15/16 30.0 0.25 0.45
ZTS 160115P00032000 P 01/15/16 32.0 0.40 0.60
ZTS 160115P00035000 P 01/15/16 35.0 0.80 0.95
ZTS 160115P00037000 P 01/15/16 37.0 1.15 1.30
ZTS 160115P00040000 P 01/15/16 40.0 1.85 2.00
ZTS 160115P00042000 P 01/15/16 42.0 2.50 2.65
ZTS 160115P00045000 P 01/15/16 45.0 3.60 3.90
ZTS 160115P00047000 P 01/15/16 47.0 4.60 4.90
ZTS 160115P00050000 P 01/15/16 50.0 6.20 6.60
ZTS 160115P00055000 P 01/15/16 55.0 9.70 10.20
ZTS 160115P00060000 P 01/15/16 60.0 14.00 14.30
ZTS 160115P00065000 P 01/15/16 65.0 18.50 18.80
ZTS 170120C00020000 C 01/20/17 20.0 24.60 29.00
ZTS 170120C00023000 C 01/20/17 23.0 22.50 25.30
ZTS 170120C00025000 C 01/20/17 25.0 20.00 23.30
ZTS 170120C00028000 C 01/20/17 28.0 17.30 21.30
ZTS 170120C00030000 C 01/20/17 30.0 16.70 19.30
ZTS 170120C00033000 C 01/20/17 33.0 15.20 15.80
ZTS 170120C00035000 C 01/20/17 35.0 13.70 14.30
ZTS 170120C00037000 C 01/20/17 37.0 12.20 13.60
ZTS 170120C00040000 C 01/20/17 40.0 10.20 10.90
ZTS 170120C00042000 C 01/20/17 42.0 9.00 9.70
ZTS 170120C00045000 C 01/20/17 45.0 7.40 8.00
ZTS 170120C00047000 C 01/20/17 47.0 6.40 7.10
ZTS 170120C00050000 C 01/20/17 50.0 5.10 5.80
ZTS 170120C00055000 C 01/20/17 55.0 3.50 4.10
ZTS 170120C00060000 C 01/20/17 60.0 2.35 2.90
ZTS 170120C00065000 C 01/20/17 65.0 1.50 2.05
ZTS 170120C00070000 C 01/20/17 70.0 0.95 1.45
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 0.40 0.65
ZTS 170120P00028000 P 01/20/17 28.0 0.60 0.95
ZTS 170120P00030000 P 01/20/17 30.0 0.85 1.25
ZTS 170120P00033000 P 01/20/17 33.0 1.35 1.80
ZTS 170120P00035000 P 01/20/17 35.0 1.75 2.25
ZTS 170120P00037000 P 01/20/17 37.0 2.25 2.80
ZTS 170120P00040000 P 01/20/17 40.0 3.20 3.80
ZTS 170120P00042000 P 01/20/17 42.0 4.00 4.60
ZTS 170120P00045000 P 01/20/17 45.0 5.30 5.90
ZTS 170120P00047000 P 01/20/17 47.0 6.30 6.90
ZTS 170120P00050000 P 01/20/17 50.0 8.00 8.70
ZTS 170120P00055000 P 01/20/17 55.0 11.40 12.00
ZTS 170120P00060000 P 01/20/17 60.0 15.20 15.80
ZTS 170120P00065000 P 01/20/17 65.0 19.40 19.90
ZTS 170120P00070000 P 01/20/17 70.0 23.80 24.30

OPRA data is delayed 15 minutes.