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 (2016-04-08)Premium Content

Zoetis Inc (ZTS)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 160701C00030000 C 07/01/16 30.0 14.10 16.50
ZTS 160701C00035000 C 07/01/16 35.0 8.80 12.80
ZTS 160701C00037000 C 07/01/16 37.0 6.80 9.50
ZTS 160701C00038000 C 07/01/16 38.0 6.50 9.80
ZTS 160701C00039000 C 07/01/16 39.0 5.20 8.80
ZTS 160701C00039500 C 07/01/16 39.5 5.00 8.20
ZTS 160701C00040000 C 07/01/16 40.0 4.50 7.80
ZTS 160701C00040500 C 07/01/16 40.5 4.00 7.20
ZTS 160701C00041000 C 07/01/16 41.0 3.50 6.00
ZTS 160701C00041500 C 07/01/16 41.5 3.10 5.50
ZTS 160701C00042000 C 07/01/16 42.0 2.70 4.50
ZTS 160701C00042500 C 07/01/16 42.5 2.50 3.90
ZTS 160701C00043000 C 07/01/16 43.0 2.05 3.50
ZTS 160701C00043500 C 07/01/16 43.5 1.50 2.95
ZTS 160701C00044000 C 07/01/16 44.0 1.05 2.45
ZTS 160701C00044500 C 07/01/16 44.5 1.10 1.95
ZTS 160701C00045000 C 07/01/16 45.0 0.80 1.55
ZTS 160701C00045500 C 07/01/16 45.5 0.50 1.05
ZTS 160701C00046000 C 07/01/16 46.0 0.30 1.10
ZTS 160701C00046500 C 07/01/16 46.5 0.20 0.95
ZTS 160701C00047000 C 07/01/16 47.0 0.10 0.60
ZTS 160701C00047500 C 07/01/16 47.5 0.05 0.50
ZTS 160701C00048000 C 07/01/16 48.0 0.00 0.20
ZTS 160701C00048500 C 07/01/16 48.5 0.00 0.50
ZTS 160701C00049000 C 07/01/16 49.0 0.00 0.35
ZTS 160701C00049500 C 07/01/16 49.5 0.00 0.20
ZTS 160701C00050000 C 07/01/16 50.0 0.00 0.30
ZTS 160701C00050500 C 07/01/16 50.5 0.00 0.50
ZTS 160701C00051000 C 07/01/16 51.0 0.00 0.50
ZTS 160701C00051500 C 07/01/16 51.5 0.00 0.50
ZTS 160701C00052000 C 07/01/16 52.0 0.00 0.25
ZTS 160701C00052500 C 07/01/16 52.5 0.00 0.50
ZTS 160701C00053000 C 07/01/16 53.0 0.00 0.50
ZTS 160701C00053500 C 07/01/16 53.5 0.00 0.50
ZTS 160701C00054000 C 07/01/16 54.0 0.00 0.50
ZTS 160701C00054500 C 07/01/16 54.5 0.00 0.50
ZTS 160701C00055000 C 07/01/16 55.0 0.00 0.50
ZTS 160701C00055500 C 07/01/16 55.5 0.00 0.50
ZTS 160701C00056000 C 07/01/16 56.0 0.00 0.50
ZTS 160701C00056500 C 07/01/16 56.5 0.00 0.50
ZTS 160701C00057000 C 07/01/16 57.0 0.00 0.50
ZTS 160701C00057500 C 07/01/16 57.5 0.00 0.50
ZTS 160701C00060000 C 07/01/16 60.0 0.00 3.60
ZTS 160701P00030000 P 07/01/16 30.0 0.00 0.50
ZTS 160701P00035000 P 07/01/16 35.0 0.00 0.50
ZTS 160701P00037000 P 07/01/16 37.0 0.00 0.50
ZTS 160701P00038000 P 07/01/16 38.0 0.00 0.50
ZTS 160701P00039000 P 07/01/16 39.0 0.00 0.50
ZTS 160701P00039500 P 07/01/16 39.5 0.00 0.50
ZTS 160701P00040000 P 07/01/16 40.0 0.00 0.50
ZTS 160701P00040500 P 07/01/16 40.5 0.00 0.50
ZTS 160701P00041000 P 07/01/16 41.0 0.00 0.50
ZTS 160701P00041500 P 07/01/16 41.5 0.00 0.25
ZTS 160701P00042000 P 07/01/16 42.0 0.00 0.50
ZTS 160701P00042500 P 07/01/16 42.5 0.00 0.50
ZTS 160701P00043000 P 07/01/16 43.0 0.00 0.50
ZTS 160701P00043500 P 07/01/16 43.5 0.10 0.50
ZTS 160701P00044000 P 07/01/16 44.0 0.15 0.55
ZTS 160701P00044500 P 07/01/16 44.5 0.25 0.55
ZTS 160701P00045000 P 07/01/16 45.0 0.40 0.85
ZTS 160701P00045500 P 07/01/16 45.5 0.65 1.10
ZTS 160701P00046000 P 07/01/16 46.0 0.95 1.55
ZTS 160701P00046500 P 07/01/16 46.5 1.00 1.85
ZTS 160701P00047000 P 07/01/16 47.0 1.30 2.30
ZTS 160701P00047500 P 07/01/16 47.5 0.95 2.85
ZTS 160701P00048000 P 07/01/16 48.0 1.75 3.20
ZTS 160701P00048500 P 07/01/16 48.5 1.30 4.20
ZTS 160701P00049000 P 07/01/16 49.0 1.95 4.20
ZTS 160701P00049500 P 07/01/16 49.5 2.55 5.10
ZTS 160701P00050000 P 07/01/16 50.0 3.10 5.40
ZTS 160701P00050500 P 07/01/16 50.5 3.60 5.70
ZTS 160701P00051000 P 07/01/16 51.0 3.30 6.20
ZTS 160701P00051500 P 07/01/16 51.5 3.90 6.70
ZTS 160701P00052000 P 07/01/16 52.0 4.30 7.60
ZTS 160701P00052500 P 07/01/16 52.5 4.90 8.10
ZTS 160701P00053000 P 07/01/16 53.0 5.40 8.20
ZTS 160701P00053500 P 07/01/16 53.5 5.90 8.70
ZTS 160701P00054000 P 07/01/16 54.0 6.30 10.40
ZTS 160701P00054500 P 07/01/16 54.5 6.80 11.00
ZTS 160701P00055000 P 07/01/16 55.0 7.30 11.40
ZTS 160701P00055500 P 07/01/16 55.5 7.90 12.10
ZTS 160701P00056000 P 07/01/16 56.0 8.30 12.60
ZTS 160701P00056500 P 07/01/16 56.5 8.90 13.10
ZTS 160701P00057000 P 07/01/16 57.0 9.30 13.60
ZTS 160701P00057500 P 07/01/16 57.5 9.90 13.90
ZTS 160701P00060000 P 07/01/16 60.0 12.30 16.60
ZTS 160708C00038000 C 07/08/16 38.0 5.40 9.80
ZTS 160708C00039000 C 07/08/16 39.0 4.40 8.80
ZTS 160708C00040000 C 07/08/16 40.0 4.50 7.80
ZTS 160708C00040500 C 07/08/16 40.5 4.60 6.50
ZTS 160708C00041000 C 07/08/16 41.0 4.00 6.00
ZTS 160708C00041500 C 07/08/16 41.5 3.50 5.50
ZTS 160708C00042000 C 07/08/16 42.0 3.20 4.50
ZTS 160708C00042500 C 07/08/16 42.5 2.70 4.60
ZTS 160708C00043000 C 07/08/16 43.0 2.40 2.85
ZTS 160708C00043500 C 07/08/16 43.5 2.00 2.50
ZTS 160708C00044000 C 07/08/16 44.0 1.60 2.10
ZTS 160708C00044500 C 07/08/16 44.5 1.30 1.70
ZTS 160708C00045000 C 07/08/16 45.0 1.00 1.30
ZTS 160708C00045500 C 07/08/16 45.5 0.75 1.05
ZTS 160708C00046000 C 07/08/16 46.0 0.50 0.85
ZTS 160708C00046500 C 07/08/16 46.5 0.35 0.65
ZTS 160708C00047000 C 07/08/16 47.0 0.20 0.55
ZTS 160708C00047500 C 07/08/16 47.5 0.15 0.40
ZTS 160708C00048000 C 07/08/16 48.0 0.05 0.20
ZTS 160708C00048500 C 07/08/16 48.5 0.00 0.25
ZTS 160708C00049000 C 07/08/16 49.0 0.00 0.20
ZTS 160708C00049500 C 07/08/16 49.5 0.00 0.15
ZTS 160708C00050000 C 07/08/16 50.0 0.00 0.10
ZTS 160708C00050500 C 07/08/16 50.5 0.00 0.10
ZTS 160708C00051000 C 07/08/16 51.0 0.00 0.10
ZTS 160708C00051500 C 07/08/16 51.5 0.00 0.10
ZTS 160708C00052000 C 07/08/16 52.0 0.00 0.10
ZTS 160708C00052500 C 07/08/16 52.5 0.00 0.10
ZTS 160708C00053000 C 07/08/16 53.0 0.00 0.10
ZTS 160708C00053500 C 07/08/16 53.5 0.00 0.10
ZTS 160708C00054000 C 07/08/16 54.0 0.00 0.10
ZTS 160708C00054500 C 07/08/16 54.5 0.00 0.10
ZTS 160708C00055000 C 07/08/16 55.0 0.00 0.10
ZTS 160708C00055500 C 07/08/16 55.5 0.00 0.10
ZTS 160708C00056000 C 07/08/16 56.0 0.00 0.10
ZTS 160708C00056500 C 07/08/16 56.5 0.00 0.10
ZTS 160708C00057000 C 07/08/16 57.0 0.00 0.10
ZTS 160708C00057500 C 07/08/16 57.5 0.00 0.10
ZTS 160708P00038000 P 07/08/16 38.0 0.00 0.15
ZTS 160708P00039000 P 07/08/16 39.0 0.00 0.15
ZTS 160708P00040000 P 07/08/16 40.0 0.00 0.15
ZTS 160708P00040500 P 07/08/16 40.5 0.00 0.20
ZTS 160708P00041000 P 07/08/16 41.0 0.00 0.20
ZTS 160708P00041500 P 07/08/16 41.5 0.00 0.20
ZTS 160708P00042000 P 07/08/16 42.0 0.00 0.25
ZTS 160708P00042500 P 07/08/16 42.5 0.05 0.30
ZTS 160708P00043000 P 07/08/16 43.0 0.15 0.40
ZTS 160708P00043500 P 07/08/16 43.5 0.25 0.50
ZTS 160708P00044000 P 07/08/16 44.0 0.35 0.60
ZTS 160708P00044500 P 07/08/16 44.5 0.45 0.80
ZTS 160708P00045000 P 07/08/16 45.0 0.65 1.00
ZTS 160708P00045500 P 07/08/16 45.5 0.85 1.20
ZTS 160708P00046000 P 07/08/16 46.0 1.15 1.50
ZTS 160708P00046500 P 07/08/16 46.5 1.45 1.85
ZTS 160708P00047000 P 07/08/16 47.0 1.80 2.25
ZTS 160708P00047500 P 07/08/16 47.5 2.15 2.60
ZTS 160708P00048000 P 07/08/16 48.0 2.65 3.00
ZTS 160708P00048500 P 07/08/16 48.5 1.65 3.70
ZTS 160708P00049000 P 07/08/16 49.0 2.05 4.10
ZTS 160708P00049500 P 07/08/16 49.5 2.70 4.90
ZTS 160708P00050000 P 07/08/16 50.0 3.10 5.00
ZTS 160708P00050500 P 07/08/16 50.5 3.60 5.60
ZTS 160708P00051000 P 07/08/16 51.0 4.10 6.10
ZTS 160708P00051500 P 07/08/16 51.5 3.90 6.60
ZTS 160708P00052000 P 07/08/16 52.0 4.30 7.50
ZTS 160708P00052500 P 07/08/16 52.5 4.90 7.70
ZTS 160708P00053000 P 07/08/16 53.0 5.30 8.20
ZTS 160708P00053500 P 07/08/16 53.5 5.90 8.70
ZTS 160708P00054000 P 07/08/16 54.0 6.30 9.50
ZTS 160708P00054500 P 07/08/16 54.5 6.80 11.00
ZTS 160708P00055000 P 07/08/16 55.0 7.30 11.70
ZTS 160708P00055500 P 07/08/16 55.5 7.80 11.50
ZTS 160708P00056000 P 07/08/16 56.0 8.30 12.60
ZTS 160708P00056500 P 07/08/16 56.5 8.80 12.90
ZTS 160708P00057000 P 07/08/16 57.0 9.30 13.70
ZTS 160708P00057500 P 07/08/16 57.5 9.80 13.50
ZTS 160715C00021000 C 07/15/16 21.0 23.70 26.60
ZTS 160715C00022000 C 07/15/16 22.0 21.40 25.60
ZTS 160715C00023000 C 07/15/16 23.0 20.30 24.60
ZTS 160715C00024000 C 07/15/16 24.0 19.70 23.60
ZTS 160715C00025000 C 07/15/16 25.0 18.40 22.60
ZTS 160715C00026000 C 07/15/16 26.0 17.10 21.50
ZTS 160715C00027000 C 07/15/16 27.0 16.10 20.50
ZTS 160715C00028000 C 07/15/16 28.0 15.10 19.50
ZTS 160715C00029000 C 07/15/16 29.0 14.10 18.50
ZTS 160715C00030000 C 07/15/16 30.0 13.50 17.50
ZTS 160715C00031000 C 07/15/16 31.0 12.10 16.50
ZTS 160715C00032000 C 07/15/16 32.0 11.10 15.50
ZTS 160715C00033000 C 07/15/16 33.0 10.10 14.40
ZTS 160715C00034000 C 07/15/16 34.0 10.80 13.50
ZTS 160715C00035000 C 07/15/16 35.0 8.10 12.50
ZTS 160715C00036000 C 07/15/16 36.0 8.30 11.80
ZTS 160715C00037000 C 07/15/16 37.0 6.30 10.70
ZTS 160715C00038000 C 07/15/16 38.0 7.00 8.40
ZTS 160715C00039000 C 07/15/16 39.0 6.10 7.40
ZTS 160715C00039500 C 07/15/16 39.5 5.70 7.40
ZTS 160715C00040000 C 07/15/16 40.0 5.10 6.40
ZTS 160715C00040500 C 07/15/16 40.5 4.70 6.50
ZTS 160715C00041000 C 07/15/16 41.0 4.20 6.00
ZTS 160715C00041500 C 07/15/16 41.5 3.80 5.70
ZTS 160715C00042000 C 07/15/16 42.0 3.40 4.90
ZTS 160715C00042500 C 07/15/16 42.5 3.00 3.40
ZTS 160715C00043000 C 07/15/16 43.0 2.60 3.00
ZTS 160715C00043500 C 07/15/16 43.5 2.25 2.60
ZTS 160715C00044000 C 07/15/16 44.0 1.85 2.25
ZTS 160715C00044500 C 07/15/16 44.5 1.50 1.85
ZTS 160715C00045000 C 07/15/16 45.0 1.20 1.55
ZTS 160715C00045500 C 07/15/16 45.5 1.00 1.30
ZTS 160715C00046000 C 07/15/16 46.0 0.75 1.05
ZTS 160715C00046500 C 07/15/16 46.5 0.60 0.90
ZTS 160715C00047000 C 07/15/16 47.0 0.40 0.65
ZTS 160715C00047500 C 07/15/16 47.5 0.30 0.50
ZTS 160715C00048000 C 07/15/16 48.0 0.20 0.35
ZTS 160715C00048500 C 07/15/16 48.5 0.10 0.35
ZTS 160715C00049000 C 07/15/16 49.0 0.10 0.25
ZTS 160715C00049500 C 07/15/16 49.5 0.00 0.25
ZTS 160715C00050000 C 07/15/16 50.0 0.00 0.15
ZTS 160715C00050500 C 07/15/16 50.5 0.00 0.15
ZTS 160715C00051000 C 07/15/16 51.0 0.00 0.15
ZTS 160715C00051500 C 07/15/16 51.5 0.00 0.10
ZTS 160715C00052000 C 07/15/16 52.0 0.00 0.10
ZTS 160715C00052500 C 07/15/16 52.5 0.00 0.10
ZTS 160715C00053000 C 07/15/16 53.0 0.00 0.10
ZTS 160715C00053500 C 07/15/16 53.5 0.00 0.10
ZTS 160715C00054000 C 07/15/16 54.0 0.00 0.10
ZTS 160715C00054500 C 07/15/16 54.5 0.00 0.10
ZTS 160715C00055000 C 07/15/16 55.0 0.00 0.10
ZTS 160715C00055500 C 07/15/16 55.5 0.00 0.10
ZTS 160715C00056000 C 07/15/16 56.0 0.00 0.10
ZTS 160715C00056500 C 07/15/16 56.5 0.00 0.10
ZTS 160715C00057000 C 07/15/16 57.0 0.00 0.10
ZTS 160715C00057500 C 07/15/16 57.5 0.00 0.10
ZTS 160715C00060000 C 07/15/16 60.0 0.00 0.10
ZTS 160715C00065000 C 07/15/16 65.0 0.00 0.05
ZTS 160715C00070000 C 07/15/16 70.0 0.00 0.05
ZTS 160715P00021000 P 07/15/16 21.0 0.00 0.05
ZTS 160715P00022000 P 07/15/16 22.0 0.00 0.05
ZTS 160715P00023000 P 07/15/16 23.0 0.00 0.05
ZTS 160715P00024000 P 07/15/16 24.0 0.00 0.05
ZTS 160715P00025000 P 07/15/16 25.0 0.00 0.05
ZTS 160715P00026000 P 07/15/16 26.0 0.00 0.05
ZTS 160715P00027000 P 07/15/16 27.0 0.00 0.05
ZTS 160715P00028000 P 07/15/16 28.0 0.00 0.10
ZTS 160715P00029000 P 07/15/16 29.0 0.00 0.10
ZTS 160715P00030000 P 07/15/16 30.0 0.00 0.10
ZTS 160715P00031000 P 07/15/16 31.0 0.00 0.10
ZTS 160715P00032000 P 07/15/16 32.0 0.00 0.10
ZTS 160715P00033000 P 07/15/16 33.0 0.00 0.10
ZTS 160715P00034000 P 07/15/16 34.0 0.00 0.10
ZTS 160715P00035000 P 07/15/16 35.0 0.00 0.15
ZTS 160715P00036000 P 07/15/16 36.0 0.00 0.15
ZTS 160715P00037000 P 07/15/16 37.0 0.00 0.20
ZTS 160715P00038000 P 07/15/16 38.0 0.00 0.15
ZTS 160715P00039000 P 07/15/16 39.0 0.00 0.20
ZTS 160715P00039500 P 07/15/16 39.5 0.00 0.20
ZTS 160715P00040000 P 07/15/16 40.0 0.00 0.20
ZTS 160715P00040500 P 07/15/16 40.5 0.00 0.25
ZTS 160715P00041000 P 07/15/16 41.0 0.00 0.30
ZTS 160715P00041500 P 07/15/16 41.5 0.05 0.30
ZTS 160715P00042000 P 07/15/16 42.0 0.20 0.40
ZTS 160715P00042500 P 07/15/16 42.5 0.15 0.45
ZTS 160715P00043000 P 07/15/16 43.0 0.30 0.55
ZTS 160715P00043500 P 07/15/16 43.5 0.35 0.65
ZTS 160715P00044000 P 07/15/16 44.0 0.50 0.85
ZTS 160715P00044500 P 07/15/16 44.5 0.65 1.00
ZTS 160715P00045000 P 07/15/16 45.0 0.90 1.20
ZTS 160715P00045500 P 07/15/16 45.5 1.10 1.45
ZTS 160715P00046000 P 07/15/16 46.0 1.35 1.70
ZTS 160715P00046500 P 07/15/16 46.5 1.65 2.00
ZTS 160715P00047000 P 07/15/16 47.0 2.00 2.40
ZTS 160715P00047500 P 07/15/16 47.5 2.35 2.75
ZTS 160715P00048000 P 07/15/16 48.0 2.75 3.10
ZTS 160715P00048500 P 07/15/16 48.5 3.20 3.50
ZTS 160715P00049000 P 07/15/16 49.0 2.40 4.10
ZTS 160715P00049500 P 07/15/16 49.5 2.85 4.60
ZTS 160715P00050000 P 07/15/16 50.0 3.10 5.00
ZTS 160715P00050500 P 07/15/16 50.5 3.90 5.60
ZTS 160715P00051000 P 07/15/16 51.0 4.20 6.10
ZTS 160715P00051500 P 07/15/16 51.5 4.70 6.50
ZTS 160715P00052000 P 07/15/16 52.0 5.20 7.10
ZTS 160715P00052500 P 07/15/16 52.5 5.70 7.50
ZTS 160715P00053000 P 07/15/16 53.0 6.20 8.00
ZTS 160715P00053500 P 07/15/16 53.5 5.90 8.50
ZTS 160715P00054000 P 07/15/16 54.0 6.30 9.40
ZTS 160715P00054500 P 07/15/16 54.5 6.90 10.00
ZTS 160715P00055000 P 07/15/16 55.0 7.40 10.90
ZTS 160715P00055500 P 07/15/16 55.5 7.90 11.40
ZTS 160715P00056000 P 07/15/16 56.0 8.30 11.90
ZTS 160715P00056500 P 07/15/16 56.5 8.90 12.20
ZTS 160715P00057000 P 07/15/16 57.0 9.40 12.90
ZTS 160715P00057500 P 07/15/16 57.5 9.90 13.40
ZTS 160715P00060000 P 07/15/16 60.0 12.30 15.90
ZTS 160715P00065000 P 07/15/16 65.0 17.40 20.90
ZTS 160715P00070000 P 07/15/16 70.0 22.90 25.10
ZTS 160722C00035000 C 07/22/16 35.0 9.10 12.80
ZTS 160722C00038000 C 07/22/16 38.0 6.50 9.80
ZTS 160722C00039000 C 07/22/16 39.0 5.60 8.80
ZTS 160722C00040000 C 07/22/16 40.0 4.90 7.80
ZTS 160722C00040500 C 07/22/16 40.5 4.60 7.40
ZTS 160722C00041000 C 07/22/16 41.0 4.20 6.40
ZTS 160722C00041500 C 07/22/16 41.5 3.10 6.00
ZTS 160722C00042000 C 07/22/16 42.0 3.50 4.00
ZTS 160722C00042500 C 07/22/16 42.5 3.10 3.60
ZTS 160722C00043000 C 07/22/16 43.0 2.70 3.20
ZTS 160722C00043500 C 07/22/16 43.5 2.30 2.80
ZTS 160722C00044000 C 07/22/16 44.0 2.05 2.40
ZTS 160722C00044500 C 07/22/16 44.5 1.75 2.05
ZTS 160722C00045000 C 07/22/16 45.0 1.40 1.75
ZTS 160722C00045500 C 07/22/16 45.5 1.15 1.50
ZTS 160722C00046000 C 07/22/16 46.0 0.90 1.25
ZTS 160722C00046500 C 07/22/16 46.5 0.60 1.05
ZTS 160722C00047000 C 07/22/16 47.0 0.55 0.90
ZTS 160722C00047500 C 07/22/16 47.5 0.40 0.75
ZTS 160722C00048000 C 07/22/16 48.0 0.30 0.65
ZTS 160722C00048500 C 07/22/16 48.5 0.20 0.50
ZTS 160722C00049000 C 07/22/16 49.0 0.15 0.40
ZTS 160722C00049500 C 07/22/16 49.5 0.10 0.35
ZTS 160722C00050000 C 07/22/16 50.0 0.00 0.30
ZTS 160722C00050500 C 07/22/16 50.5 0.00 0.25
ZTS 160722C00051000 C 07/22/16 51.0 0.00 0.20
ZTS 160722C00051500 C 07/22/16 51.5 0.00 0.15
ZTS 160722C00052000 C 07/22/16 52.0 0.00 0.15
ZTS 160722C00052500 C 07/22/16 52.5 0.00 0.10
ZTS 160722C00053000 C 07/22/16 53.0 0.00 0.10
ZTS 160722C00053500 C 07/22/16 53.5 0.00 0.10
ZTS 160722C00054000 C 07/22/16 54.0 0.00 0.10
ZTS 160722C00054500 C 07/22/16 54.5 0.00 0.10
ZTS 160722C00055000 C 07/22/16 55.0 0.00 0.10
ZTS 160722C00055500 C 07/22/16 55.5 0.00 0.10
ZTS 160722C00056000 C 07/22/16 56.0 0.00 0.10
ZTS 160722C00056500 C 07/22/16 56.5 0.00 0.10
ZTS 160722C00057000 C 07/22/16 57.0 0.00 0.10
ZTS 160722C00057500 C 07/22/16 57.5 0.00 0.10
ZTS 160722P00035000 P 07/22/16 35.0 0.00 0.20
ZTS 160722P00038000 P 07/22/16 38.0 0.00 0.20
ZTS 160722P00039000 P 07/22/16 39.0 0.00 0.20
ZTS 160722P00040000 P 07/22/16 40.0 0.00 0.30
ZTS 160722P00040500 P 07/22/16 40.5 0.05 0.30
ZTS 160722P00041000 P 07/22/16 41.0 0.05 0.35
ZTS 160722P00041500 P 07/22/16 41.5 0.10 0.45
ZTS 160722P00042000 P 07/22/16 42.0 0.15 0.50
ZTS 160722P00042500 P 07/22/16 42.5 0.30 0.60
ZTS 160722P00043000 P 07/22/16 43.0 0.40 0.70
ZTS 160722P00043500 P 07/22/16 43.5 0.50 0.85
ZTS 160722P00044000 P 07/22/16 44.0 0.65 1.00
ZTS 160722P00044500 P 07/22/16 44.5 0.80 1.20
ZTS 160722P00045000 P 07/22/16 45.0 1.05 1.40
ZTS 160722P00045500 P 07/22/16 45.5 1.25 1.65
ZTS 160722P00046000 P 07/22/16 46.0 1.50 1.90
ZTS 160722P00046500 P 07/22/16 46.5 1.80 2.25
ZTS 160722P00047000 P 07/22/16 47.0 2.10 2.55
ZTS 160722P00047500 P 07/22/16 47.5 2.45 2.95
ZTS 160722P00048000 P 07/22/16 48.0 2.85 3.30
ZTS 160722P00048500 P 07/22/16 48.5 3.20 3.70
ZTS 160722P00049000 P 07/22/16 49.0 3.60 4.10
ZTS 160722P00049500 P 07/22/16 49.5 2.00 4.70
ZTS 160722P00050000 P 07/22/16 50.0 3.00 5.80
ZTS 160722P00050500 P 07/22/16 50.5 3.50 6.10
ZTS 160722P00051000 P 07/22/16 51.0 3.90 6.70
ZTS 160722P00051500 P 07/22/16 51.5 3.90 6.70
ZTS 160722P00052000 P 07/22/16 52.0 4.30 7.30
ZTS 160722P00052500 P 07/22/16 52.5 4.90 8.20
ZTS 160722P00053000 P 07/22/16 53.0 5.30 8.50
ZTS 160722P00053500 P 07/22/16 53.5 5.90 9.00
ZTS 160722P00054000 P 07/22/16 54.0 6.30 9.50
ZTS 160722P00054500 P 07/22/16 54.5 6.90 10.50
ZTS 160722P00055000 P 07/22/16 55.0 7.30 10.90
ZTS 160722P00055500 P 07/22/16 55.5 7.90 11.50
ZTS 160722P00056000 P 07/22/16 56.0 8.30 11.90
ZTS 160722P00056500 P 07/22/16 56.5 8.90 12.50
ZTS 160722P00057000 P 07/22/16 57.0 9.60 12.90
ZTS 160722P00057500 P 07/22/16 57.5 9.90 13.00
ZTS 160729C00035000 C 07/29/16 35.0 9.50 12.80
ZTS 160729C00039000 C 07/29/16 39.0 5.50 8.80
ZTS 160729C00040000 C 07/29/16 40.0 4.60 7.80
ZTS 160729C00040500 C 07/29/16 40.5 4.20 7.40
ZTS 160729C00041000 C 07/29/16 41.0 3.80 7.00
ZTS 160729C00041500 C 07/29/16 41.5 3.90 5.00
ZTS 160729C00042000 C 07/29/16 42.0 3.60 4.10
ZTS 160729C00042500 C 07/29/16 42.5 3.30 3.70
ZTS 160729C00043000 C 07/29/16 43.0 2.85 3.30
ZTS 160729C00043500 C 07/29/16 43.5 2.50 2.95
ZTS 160729C00044000 C 07/29/16 44.0 2.20 2.60
ZTS 160729C00044500 C 07/29/16 44.5 1.90 2.20
ZTS 160729C00045000 C 07/29/16 45.0 1.55 1.90
ZTS 160729C00045500 C 07/29/16 45.5 1.30 1.65
ZTS 160729C00046000 C 07/29/16 46.0 1.05 1.40
ZTS 160729C00046500 C 07/29/16 46.5 0.85 1.25
ZTS 160729C00047000 C 07/29/16 47.0 0.70 1.05
ZTS 160729C00047500 C 07/29/16 47.5 0.55 0.90
ZTS 160729C00048000 C 07/29/16 48.0 0.40 0.80
ZTS 160729C00048500 C 07/29/16 48.5 0.30 0.65
ZTS 160729C00049000 C 07/29/16 49.0 0.20 0.55
ZTS 160729C00049500 C 07/29/16 49.5 0.10 0.45
ZTS 160729C00050000 C 07/29/16 50.0 0.05 0.35
ZTS 160729C00050500 C 07/29/16 50.5 0.05 0.30
ZTS 160729C00051000 C 07/29/16 51.0 0.00 0.25
ZTS 160729C00051500 C 07/29/16 51.5 0.00 0.20
ZTS 160729C00052000 C 07/29/16 52.0 0.00 0.20
ZTS 160729C00052500 C 07/29/16 52.5 0.00 0.15
ZTS 160729C00053000 C 07/29/16 53.0 0.00 0.15
ZTS 160729C00053500 C 07/29/16 53.5 0.00 0.10
ZTS 160729C00054000 C 07/29/16 54.0 0.00 0.10
ZTS 160729C00054500 C 07/29/16 54.5 0.00 0.10
ZTS 160729C00055000 C 07/29/16 55.0 0.00 0.10
ZTS 160729C00055500 C 07/29/16 55.5 0.00 0.10
ZTS 160729C00056000 C 07/29/16 56.0 0.00 0.10
ZTS 160729C00056500 C 07/29/16 56.5 0.00 0.10
ZTS 160729C00057000 C 07/29/16 57.0 0.00 0.10
ZTS 160729C00057500 C 07/29/16 57.5 0.00 0.10
ZTS 160729P00035000 P 07/29/16 35.0 0.00 0.20
ZTS 160729P00039000 P 07/29/16 39.0 0.00 0.30
ZTS 160729P00040000 P 07/29/16 40.0 0.05 0.35
ZTS 160729P00040500 P 07/29/16 40.5 0.10 0.40
ZTS 160729P00041000 P 07/29/16 41.0 0.15 0.45
ZTS 160729P00041500 P 07/29/16 41.5 0.20 0.55
ZTS 160729P00042000 P 07/29/16 42.0 0.30 0.60
ZTS 160729P00042500 P 07/29/16 42.5 0.40 0.70
ZTS 160729P00043000 P 07/29/16 43.0 0.50 0.85
ZTS 160729P00043500 P 07/29/16 43.5 0.60 0.95
ZTS 160729P00044000 P 07/29/16 44.0 0.75 1.15
ZTS 160729P00044500 P 07/29/16 44.5 0.90 1.30
ZTS 160729P00045000 P 07/29/16 45.0 1.15 1.55
ZTS 160729P00045500 P 07/29/16 45.5 1.40 1.80
ZTS 160729P00046000 P 07/29/16 46.0 1.65 2.05
ZTS 160729P00046500 P 07/29/16 46.5 1.95 2.40
ZTS 160729P00047000 P 07/29/16 47.0 2.25 2.60
ZTS 160729P00047500 P 07/29/16 47.5 2.60 3.00
ZTS 160729P00048000 P 07/29/16 48.0 2.95 3.40
ZTS 160729P00048500 P 07/29/16 48.5 3.30 3.80
ZTS 160729P00049000 P 07/29/16 49.0 3.70 4.20
ZTS 160729P00049500 P 07/29/16 49.5 4.20 4.60
ZTS 160729P00050000 P 07/29/16 50.0 2.65 5.10
ZTS 160729P00050500 P 07/29/16 50.5 3.90 5.70
ZTS 160729P00051000 P 07/29/16 51.0 4.40 6.10
ZTS 160729P00051500 P 07/29/16 51.5 4.00 7.20
ZTS 160729P00052000 P 07/29/16 52.0 4.50 7.70
ZTS 160729P00052500 P 07/29/16 52.5 5.00 8.10
ZTS 160729P00053000 P 07/29/16 53.0 5.30 8.70
ZTS 160729P00053500 P 07/29/16 53.5 6.00 9.00
ZTS 160729P00054000 P 07/29/16 54.0 6.30 9.80
ZTS 160729P00054500 P 07/29/16 54.5 6.90 10.40
ZTS 160729P00055000 P 07/29/16 55.0 7.30 11.00
ZTS 160729P00055500 P 07/29/16 55.5 7.90 11.90
ZTS 160729P00056000 P 07/29/16 56.0 8.30 12.40
ZTS 160729P00056500 P 07/29/16 56.5 8.90 12.90
ZTS 160729P00057000 P 07/29/16 57.0 9.30 13.00
ZTS 160729P00057500 P 07/29/16 57.5 9.90 13.50
ZTS 160805C00035000 C 08/05/16 35.0 9.60 12.80
ZTS 160805C00038000 C 08/05/16 38.0 6.70 9.80
ZTS 160805C00039000 C 08/05/16 39.0 5.70 8.80
ZTS 160805C00040000 C 08/05/16 40.0 4.80 8.00
ZTS 160805C00040500 C 08/05/16 40.5 4.80 7.30
ZTS 160805C00041000 C 08/05/16 41.0 4.40 5.50
ZTS 160805C00041500 C 08/05/16 41.5 4.20 4.70
ZTS 160805C00042000 C 08/05/16 42.0 3.80 4.30
ZTS 160805C00042500 C 08/05/16 42.5 3.50 4.00
ZTS 160805C00043000 C 08/05/16 43.0 3.10 3.50
ZTS 160805C00043500 C 08/05/16 43.5 2.65 3.20
ZTS 160805C00044000 C 08/05/16 44.0 2.30 2.85
ZTS 160805C00044500 C 08/05/16 44.5 2.10 2.50
ZTS 160805C00045000 C 08/05/16 45.0 1.80 2.20
ZTS 160805C00045500 C 08/05/16 45.5 1.55 1.95
ZTS 160805C00046000 C 08/05/16 46.0 1.25 1.70
ZTS 160805C00046500 C 08/05/16 46.5 1.10 1.50
ZTS 160805C00047000 C 08/05/16 47.0 0.95 1.30
ZTS 160805C00047500 C 08/05/16 47.5 0.75 1.10
ZTS 160805C00048000 C 08/05/16 48.0 0.65 1.00
ZTS 160805C00048500 C 08/05/16 48.5 0.50 0.90
ZTS 160805C00049000 C 08/05/16 49.0 0.35 0.75
ZTS 160805C00049500 C 08/05/16 49.5 0.25 0.65
ZTS 160805C00050000 C 08/05/16 50.0 0.20 0.55
ZTS 160805C00050500 C 08/05/16 50.5 0.15 0.45
ZTS 160805C00051000 C 08/05/16 51.0 0.05 0.40
ZTS 160805C00051500 C 08/05/16 51.5 0.05 0.35
ZTS 160805C00052000 C 08/05/16 52.0 0.00 0.30
ZTS 160805C00052500 C 08/05/16 52.5 0.00 0.25
ZTS 160805C00053000 C 08/05/16 53.0 0.00 0.20
ZTS 160805C00053500 C 08/05/16 53.5 0.00 0.20
ZTS 160805C00054000 C 08/05/16 54.0 0.00 0.20
ZTS 160805C00054500 C 08/05/16 54.5 0.00 0.15
ZTS 160805C00055000 C 08/05/16 55.0 0.00 0.15
ZTS 160805C00056000 C 08/05/16 56.0 0.00 0.10
ZTS 160805C00057000 C 08/05/16 57.0 0.00 0.10
ZTS 160805P00035000 P 08/05/16 35.0 0.00 0.25
ZTS 160805P00038000 P 08/05/16 38.0 0.00 0.40
ZTS 160805P00039000 P 08/05/16 39.0 0.05 0.40
ZTS 160805P00040000 P 08/05/16 40.0 0.10 0.50
ZTS 160805P00040500 P 08/05/16 40.5 0.15 0.55
ZTS 160805P00041000 P 08/05/16 41.0 0.20 0.65
ZTS 160805P00041500 P 08/05/16 41.5 0.35 0.70
ZTS 160805P00042000 P 08/05/16 42.0 0.45 0.90
ZTS 160805P00042500 P 08/05/16 42.5 0.55 1.00
ZTS 160805P00043000 P 08/05/16 43.0 0.65 1.10
ZTS 160805P00043500 P 08/05/16 43.5 0.80 1.25
ZTS 160805P00044000 P 08/05/16 44.0 0.95 1.45
ZTS 160805P00044500 P 08/05/16 44.5 1.15 1.65
ZTS 160805P00045000 P 08/05/16 45.0 1.35 1.85
ZTS 160805P00045500 P 08/05/16 45.5 1.60 2.05
ZTS 160805P00046000 P 08/05/16 46.0 1.85 2.40
ZTS 160805P00046500 P 08/05/16 46.5 2.15 2.65
ZTS 160805P00047000 P 08/05/16 47.0 2.45 3.00
ZTS 160805P00047500 P 08/05/16 47.5 2.75 3.30
ZTS 160805P00048000 P 08/05/16 48.0 3.10 3.60
ZTS 160805P00048500 P 08/05/16 48.5 3.40 4.00
ZTS 160805P00049000 P 08/05/16 49.0 3.80 4.40
ZTS 160805P00049500 P 08/05/16 49.5 4.20 4.80
ZTS 160805P00050000 P 08/05/16 50.0 4.70 5.20
ZTS 160805P00050500 P 08/05/16 50.5 3.60 6.50
ZTS 160805P00051000 P 08/05/16 51.0 4.00 6.90
ZTS 160805P00051500 P 08/05/16 51.5 4.50 7.40
ZTS 160805P00052000 P 08/05/16 52.0 5.10 7.20
ZTS 160805P00052500 P 08/05/16 52.5 4.90 7.70
ZTS 160805P00053000 P 08/05/16 53.0 6.00 8.20
ZTS 160805P00053500 P 08/05/16 53.5 6.50 8.70
ZTS 160805P00054000 P 08/05/16 54.0 6.30 9.70
ZTS 160805P00054500 P 08/05/16 54.5 7.50 9.70
ZTS 160805P00055000 P 08/05/16 55.0 7.30 10.70
ZTS 160805P00056000 P 08/05/16 56.0 8.30 11.70
ZTS 160805P00057000 P 08/05/16 57.0 9.30 12.80
ZTS 160819C00035000 C 08/19/16 35.0 9.90 12.50
ZTS 160819C00036000 C 08/19/16 36.0 8.40 11.80
ZTS 160819C00037000 C 08/19/16 37.0 8.20 9.40
ZTS 160819C00038000 C 08/19/16 38.0 7.20 9.60
ZTS 160819C00039000 C 08/19/16 39.0 6.40 7.40
ZTS 160819C00040000 C 08/19/16 40.0 5.50 6.50
ZTS 160819C00041000 C 08/19/16 41.0 4.80 5.30
ZTS 160819C00042000 C 08/19/16 42.0 4.00 4.50
ZTS 160819C00043000 C 08/19/16 43.0 3.20 3.70
ZTS 160819C00044000 C 08/19/16 44.0 2.70 3.00
ZTS 160819C00045000 C 08/19/16 45.0 2.10 2.45
ZTS 160819C00046000 C 08/19/16 46.0 1.60 1.85
ZTS 160819C00047000 C 08/19/16 47.0 1.10 1.55
ZTS 160819C00048000 C 08/19/16 48.0 0.80 1.20
ZTS 160819C00049000 C 08/19/16 49.0 0.55 0.95
ZTS 160819C00050000 C 08/19/16 50.0 0.35 0.65
ZTS 160819C00052500 C 08/19/16 52.5 0.05 0.35
ZTS 160819C00055000 C 08/19/16 55.0 0.00 0.20
ZTS 160819C00060000 C 08/19/16 60.0 0.00 0.10
ZTS 160819C00065000 C 08/19/16 65.0 0.00 0.10
ZTS 160819C00070000 C 08/19/16 70.0 0.00 0.10
ZTS 160819P00035000 P 08/19/16 35.0 0.00 0.30
ZTS 160819P00036000 P 08/19/16 36.0 0.00 0.35
ZTS 160819P00037000 P 08/19/16 37.0 0.00 0.35
ZTS 160819P00038000 P 08/19/16 38.0 0.05 0.45
ZTS 160819P00039000 P 08/19/16 39.0 0.15 0.50
ZTS 160819P00040000 P 08/19/16 40.0 0.25 0.60
ZTS 160819P00041000 P 08/19/16 41.0 0.40 0.75
ZTS 160819P00042000 P 08/19/16 42.0 0.55 0.95
ZTS 160819P00043000 P 08/19/16 43.0 0.85 1.25
ZTS 160819P00044000 P 08/19/16 44.0 1.15 1.60
ZTS 160819P00045000 P 08/19/16 45.0 1.55 2.00
ZTS 160819P00046000 P 08/19/16 46.0 2.10 2.55
ZTS 160819P00047000 P 08/19/16 47.0 2.65 3.10
ZTS 160819P00048000 P 08/19/16 48.0 3.30 3.80
ZTS 160819P00049000 P 08/19/16 49.0 4.00 4.50
ZTS 160819P00050000 P 08/19/16 50.0 4.90 5.40
ZTS 160819P00052500 P 08/19/16 52.5 5.80 7.70
ZTS 160819P00055000 P 08/19/16 55.0 7.70 11.00
ZTS 160819P00060000 P 08/19/16 60.0 12.70 15.30
ZTS 160819P00065000 P 08/19/16 65.0 17.60 20.90
ZTS 160819P00070000 P 08/19/16 70.0 22.50 26.20
ZTS 161021C00021000 C 10/21/16 21.0 24.00 26.30
ZTS 161021C00022000 C 10/21/16 22.0 22.10 25.50
ZTS 161021C00023000 C 10/21/16 23.0 21.10 24.50
ZTS 161021C00024000 C 10/21/16 24.0 20.10 23.50
ZTS 161021C00025000 C 10/21/16 25.0 19.10 22.50
ZTS 161021C00026000 C 10/21/16 26.0 18.10 21.50
ZTS 161021C00027000 C 10/21/16 27.0 17.20 20.80
ZTS 161021C00028000 C 10/21/16 28.0 16.10 19.50
ZTS 161021C00029000 C 10/21/16 29.0 15.10 18.50
ZTS 161021C00030000 C 10/21/16 30.0 14.30 17.60
ZTS 161021C00031000 C 10/21/16 31.0 13.20 16.60
ZTS 161021C00032000 C 10/21/16 32.0 12.40 15.80
ZTS 161021C00033000 C 10/21/16 33.0 12.30 14.80
ZTS 161021C00034000 C 10/21/16 34.0 11.30 13.80
ZTS 161021C00035000 C 10/21/16 35.0 10.40 12.60
ZTS 161021C00036000 C 10/21/16 36.0 9.60 12.20
ZTS 161021C00037000 C 10/21/16 37.0 8.60 11.10
ZTS 161021C00038000 C 10/21/16 38.0 7.90 9.70
ZTS 161021C00039000 C 10/21/16 39.0 7.00 7.60
ZTS 161021C00040000 C 10/21/16 40.0 6.20 6.80
ZTS 161021C00041000 C 10/21/16 41.0 5.40 6.00
ZTS 161021C00042000 C 10/21/16 42.0 4.80 5.30
ZTS 161021C00043000 C 10/21/16 43.0 4.00 4.60
ZTS 161021C00044000 C 10/21/16 44.0 3.50 4.00
ZTS 161021C00045000 C 10/21/16 45.0 2.90 3.40
ZTS 161021C00046000 C 10/21/16 46.0 2.40 2.90
ZTS 161021C00047000 C 10/21/16 47.0 2.00 2.50
ZTS 161021C00048000 C 10/21/16 48.0 1.55 2.10
ZTS 161021C00049000 C 10/21/16 49.0 1.20 1.60
ZTS 161021C00050000 C 10/21/16 50.0 1.00 1.45
ZTS 161021C00052500 C 10/21/16 52.5 0.45 0.90
ZTS 161021C00055000 C 10/21/16 55.0 0.20 0.60
ZTS 161021C00057500 C 10/21/16 57.5 0.00 0.35
ZTS 161021C00060000 C 10/21/16 60.0 0.00 0.25
ZTS 161021C00065000 C 10/21/16 65.0 0.00 0.15
ZTS 161021C00070000 C 10/21/16 70.0 0.00 0.10
ZTS 161021P00021000 P 10/21/16 21.0 0.00 0.10
ZTS 161021P00022000 P 10/21/16 22.0 0.00 0.15
ZTS 161021P00023000 P 10/21/16 23.0 0.00 0.15
ZTS 161021P00024000 P 10/21/16 24.0 0.00 0.20
ZTS 161021P00025000 P 10/21/16 25.0 0.00 0.25
ZTS 161021P00026000 P 10/21/16 26.0 0.00 0.25
ZTS 161021P00027000 P 10/21/16 27.0 0.00 0.25
ZTS 161021P00028000 P 10/21/16 28.0 0.00 0.25
ZTS 161021P00029000 P 10/21/16 29.0 0.00 0.20
ZTS 161021P00030000 P 10/21/16 30.0 0.00 0.30
ZTS 161021P00031000 P 10/21/16 31.0 0.00 0.35
ZTS 161021P00032000 P 10/21/16 32.0 0.05 0.40
ZTS 161021P00033000 P 10/21/16 33.0 0.05 0.30
ZTS 161021P00034000 P 10/21/16 34.0 0.10 0.40
ZTS 161021P00035000 P 10/21/16 35.0 0.15 0.55
ZTS 161021P00036000 P 10/21/16 36.0 0.20 0.65
ZTS 161021P00037000 P 10/21/16 37.0 0.30 0.70
ZTS 161021P00038000 P 10/21/16 38.0 0.40 0.80
ZTS 161021P00039000 P 10/21/16 39.0 0.55 0.95
ZTS 161021P00040000 P 10/21/16 40.0 0.70 1.15
ZTS 161021P00041000 P 10/21/16 41.0 0.95 1.45
ZTS 161021P00042000 P 10/21/16 42.0 1.20 1.65
ZTS 161021P00043000 P 10/21/16 43.0 1.55 2.05
ZTS 161021P00044000 P 10/21/16 44.0 1.90 2.45
ZTS 161021P00045000 P 10/21/16 45.0 2.35 2.80
ZTS 161021P00046000 P 10/21/16 46.0 2.85 3.30
ZTS 161021P00047000 P 10/21/16 47.0 3.40 3.90
ZTS 161021P00048000 P 10/21/16 48.0 4.00 4.50
ZTS 161021P00049000 P 10/21/16 49.0 4.70 5.30
ZTS 161021P00050000 P 10/21/16 50.0 5.40 5.90
ZTS 161021P00052500 P 10/21/16 52.5 6.10 7.90
ZTS 161021P00055000 P 10/21/16 55.0 8.70 10.30
ZTS 161021P00057500 P 10/21/16 57.5 10.20 13.00
ZTS 161021P00060000 P 10/21/16 60.0 12.70 16.10
ZTS 161021P00065000 P 10/21/16 65.0 17.50 21.30
ZTS 161021P00070000 P 10/21/16 70.0 23.40 26.00
ZTS 170120C00020000 C 01/20/17 20.0 25.00 27.80
ZTS 170120C00023000 C 01/20/17 23.0 21.80 24.80
ZTS 170120C00024000 C 01/20/17 24.0 19.90 23.80
ZTS 170120C00025000 C 01/20/17 25.0 19.00 22.80
ZTS 170120C00026000 C 01/20/17 26.0 18.10 22.00
ZTS 170120C00027000 C 01/20/17 27.0 16.90 21.00
ZTS 170120C00028000 C 01/20/17 28.0 16.00 20.00
ZTS 170120C00029000 C 01/20/17 29.0 15.10 19.00
ZTS 170120C00030000 C 01/20/17 30.0 15.00 17.10
ZTS 170120C00031000 C 01/20/17 31.0 14.40 17.10
ZTS 170120C00032000 C 01/20/17 32.0 13.10 16.20
ZTS 170120C00033000 C 01/20/17 33.0 12.60 15.40
ZTS 170120C00034000 C 01/20/17 34.0 11.60 13.50
ZTS 170120C00035000 C 01/20/17 35.0 10.80 13.50
ZTS 170120C00036000 C 01/20/17 36.0 9.90 11.70
ZTS 170120C00037000 C 01/20/17 37.0 9.10 11.80
ZTS 170120C00038000 C 01/20/17 38.0 8.40 9.20
ZTS 170120C00039000 C 01/20/17 39.0 7.80 8.40
ZTS 170120C00040000 C 01/20/17 40.0 7.10 7.70
ZTS 170120C00041000 C 01/20/17 41.0 6.40 7.00
ZTS 170120C00042000 C 01/20/17 42.0 5.70 6.30
ZTS 170120C00043000 C 01/20/17 43.0 5.00 5.60
ZTS 170120C00044000 C 01/20/17 44.0 4.40 5.00
ZTS 170120C00045000 C 01/20/17 45.0 4.00 4.50
ZTS 170120C00046000 C 01/20/17 46.0 3.50 4.00
ZTS 170120C00047000 C 01/20/17 47.0 3.00 3.50
ZTS 170120C00048000 C 01/20/17 48.0 2.50 3.20
ZTS 170120C00049000 C 01/20/17 49.0 2.25 2.80
ZTS 170120C00050000 C 01/20/17 50.0 1.90 2.50
ZTS 170120C00052500 C 01/20/17 52.5 1.15 1.80
ZTS 170120C00055000 C 01/20/17 55.0 0.65 1.30
ZTS 170120C00057500 C 01/20/17 57.5 0.15 0.95
ZTS 170120C00060000 C 01/20/17 60.0 0.05 0.65
ZTS 170120C00065000 C 01/20/17 65.0 0.00 0.40
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.20
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.30
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.30
ZTS 170120P00024000 P 01/20/17 24.0 0.00 0.40
ZTS 170120P00025000 P 01/20/17 25.0 0.00 0.45
ZTS 170120P00026000 P 01/20/17 26.0 0.00 0.50
ZTS 170120P00027000 P 01/20/17 27.0 0.05 0.55
ZTS 170120P00028000 P 01/20/17 28.0 0.10 0.55
ZTS 170120P00029000 P 01/20/17 29.0 0.10 0.60
ZTS 170120P00030000 P 01/20/17 30.0 0.15 0.65
ZTS 170120P00031000 P 01/20/17 31.0 0.20 0.75
ZTS 170120P00032000 P 01/20/17 32.0 0.30 0.80
ZTS 170120P00033000 P 01/20/17 33.0 0.35 0.90
ZTS 170120P00034000 P 01/20/17 34.0 0.45 1.00
ZTS 170120P00035000 P 01/20/17 35.0 0.55 1.10
ZTS 170120P00036000 P 01/20/17 36.0 0.70 1.25
ZTS 170120P00037000 P 01/20/17 37.0 0.85 1.40
ZTS 170120P00038000 P 01/20/17 38.0 1.00 1.55
ZTS 170120P00039000 P 01/20/17 39.0 1.25 1.75
ZTS 170120P00040000 P 01/20/17 40.0 1.50 2.25
ZTS 170120P00041000 P 01/20/17 41.0 1.80 2.55
ZTS 170120P00042000 P 01/20/17 42.0 2.15 2.90
ZTS 170120P00043000 P 01/20/17 43.0 2.50 3.20
ZTS 170120P00044000 P 01/20/17 44.0 2.90 3.50
ZTS 170120P00045000 P 01/20/17 45.0 3.40 4.00
ZTS 170120P00046000 P 01/20/17 46.0 3.90 4.40
ZTS 170120P00047000 P 01/20/17 47.0 4.40 5.00
ZTS 170120P00048000 P 01/20/17 48.0 5.00 5.60
ZTS 170120P00049000 P 01/20/17 49.0 5.50 6.30
ZTS 170120P00050000 P 01/20/17 50.0 6.20 6.90
ZTS 170120P00052500 P 01/20/17 52.5 8.10 8.70
ZTS 170120P00055000 P 01/20/17 55.0 10.00 10.80
ZTS 170120P00057500 P 01/20/17 57.5 11.30 13.00
ZTS 170120P00060000 P 01/20/17 60.0 13.60 15.30
ZTS 170120P00065000 P 01/20/17 65.0 17.60 21.70
ZTS 170120P00070000 P 01/20/17 70.0 23.30 26.50
ZTS 180119C00020000 C 01/19/18 20.0 23.70 28.00
ZTS 180119C00023000 C 01/19/18 23.0 21.10 25.20
ZTS 180119C00025000 C 01/19/18 25.0 19.40 23.40
ZTS 180119C00028000 C 01/19/18 28.0 17.80 20.50
ZTS 180119C00030000 C 01/19/18 30.0 16.10 18.80
ZTS 180119C00033000 C 01/19/18 33.0 13.70 16.40
ZTS 180119C00035000 C 01/19/18 35.0 12.50 14.00
ZTS 180119C00038000 C 01/19/18 38.0 10.30 12.00
ZTS 180119C00040000 C 01/19/18 40.0 9.00 10.70
ZTS 180119C00042000 C 01/19/18 42.0 8.00 9.60
ZTS 180119C00045000 C 01/19/18 45.0 6.30 8.10
ZTS 180119C00047000 C 01/19/18 47.0 5.30 7.10
ZTS 180119C00050000 C 01/19/18 50.0 3.90 5.90
ZTS 180119C00052500 C 01/19/18 52.5 2.95 5.20
ZTS 180119C00055000 C 01/19/18 55.0 2.20 4.40
ZTS 180119C00057500 C 01/19/18 57.5 1.55 3.80
ZTS 180119C00060000 C 01/19/18 60.0 1.05 3.30
ZTS 180119C00065000 C 01/19/18 65.0 0.45 2.10
ZTS 180119C00070000 C 01/19/18 70.0 0.05 1.80
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.95
ZTS 180119P00023000 P 01/19/18 23.0 0.15 0.95
ZTS 180119P00025000 P 01/19/18 25.0 0.05 1.40
ZTS 180119P00028000 P 01/19/18 28.0 0.45 1.90
ZTS 180119P00030000 P 01/19/18 30.0 0.70 2.25
ZTS 180119P00033000 P 01/19/18 33.0 1.25 2.85
ZTS 180119P00035000 P 01/19/18 35.0 1.70 3.30
ZTS 180119P00038000 P 01/19/18 38.0 2.70 4.20
ZTS 180119P00040000 P 01/19/18 40.0 3.30 4.90
ZTS 180119P00042000 P 01/19/18 42.0 4.10 5.70
ZTS 180119P00045000 P 01/19/18 45.0 5.40 7.00
ZTS 180119P00047000 P 01/19/18 47.0 6.40 8.10
ZTS 180119P00050000 P 01/19/18 50.0 8.10 9.90
ZTS 180119P00052500 P 01/19/18 52.5 9.70 11.50
ZTS 180119P00055000 P 01/19/18 55.0 11.40 13.20
ZTS 180119P00057500 P 01/19/18 57.5 13.20 15.20
ZTS 180119P00060000 P 01/19/18 60.0 15.30 17.10
ZTS 180119P00065000 P 01/19/18 65.0 19.60 21.20
ZTS 180119P00070000 P 01/19/18 70.0 23.20 26.00

OPRA data is delayed 15 minutes.