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 (2015-07-10)Premium Content

Zoetis Inc (ZTS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150807C00035000 C 08/07/15 35.0 12.10 16.10
ZTS 150807C00038000 C 08/07/15 38.0 9.20 13.00
ZTS 150807C00039000 C 08/07/15 39.0 8.10 12.00
ZTS 150807C00040000 C 08/07/15 40.0 7.10 11.00
ZTS 150807C00040500 C 08/07/15 40.5 6.60 10.50
ZTS 150807C00041000 C 08/07/15 41.0 6.70 8.60
ZTS 150807C00041500 C 08/07/15 41.5 5.90 8.90
ZTS 150807C00042000 C 08/07/15 42.0 5.70 8.40
ZTS 150807C00042500 C 08/07/15 42.5 5.20 7.90
ZTS 150807C00043000 C 08/07/15 43.0 4.70 7.40
ZTS 150807C00043500 C 08/07/15 43.5 5.20 6.00
ZTS 150807C00044000 C 08/07/15 44.0 3.90 6.50
ZTS 150807C00044500 C 08/07/15 44.5 3.50 5.10
ZTS 150807C00045000 C 08/07/15 45.0 3.90 4.40
ZTS 150807C00045500 C 08/07/15 45.5 3.50 4.00
ZTS 150807C00046000 C 08/07/15 46.0 3.10 3.60
ZTS 150807C00046500 C 08/07/15 46.5 2.70 3.20
ZTS 150807C00047000 C 08/07/15 47.0 2.35 2.75
ZTS 150807C00047500 C 08/07/15 47.5 2.00 2.40
ZTS 150807C00048000 C 08/07/15 48.0 1.70 2.10
ZTS 150807C00048500 C 08/07/15 48.5 1.45 1.80
ZTS 150807C00049000 C 08/07/15 49.0 1.20 1.55
ZTS 150807C00049500 C 08/07/15 49.5 1.00 1.30
ZTS 150807C00050000 C 08/07/15 50.0 0.85 1.15
ZTS 150807C00050500 C 08/07/15 50.5 0.70 0.95
ZTS 150807C00051000 C 08/07/15 51.0 0.55 0.85
ZTS 150807C00051500 C 08/07/15 51.5 0.45 0.70
ZTS 150807C00052000 C 08/07/15 52.0 0.35 0.65
ZTS 150807C00052500 C 08/07/15 52.5 0.30 0.50
ZTS 150807C00053000 C 08/07/15 53.0 0.25 0.45
ZTS 150807C00053500 C 08/07/15 53.5 0.20 0.40
ZTS 150807C00054000 C 08/07/15 54.0 0.15 0.30
ZTS 150807C00054500 C 08/07/15 54.5 0.10 0.30
ZTS 150807C00055000 C 08/07/15 55.0 0.05 0.25
ZTS 150807C00055500 C 08/07/15 55.5 0.10 0.25
ZTS 150807C00056000 C 08/07/15 56.0 0.05 0.25
ZTS 150807C00056500 C 08/07/15 56.5 0.00 0.25
ZTS 150807C00057000 C 08/07/15 57.0 0.00 0.25
ZTS 150807C00057500 C 08/07/15 57.5 0.00 0.25
ZTS 150807C00058000 C 08/07/15 58.0 0.00 0.25
ZTS 150807C00059000 C 08/07/15 59.0 0.00 0.25
ZTS 150807C00060000 C 08/07/15 60.0 0.00 0.25
ZTS 150807C00061000 C 08/07/15 61.0 0.00 0.25
ZTS 150807C00062000 C 08/07/15 62.0 0.00 0.25
ZTS 150807C00063000 C 08/07/15 63.0 0.00 0.25
ZTS 150807C00064000 C 08/07/15 64.0 0.00 0.25
ZTS 150807C00065000 C 08/07/15 65.0 0.00 0.25
ZTS 150807C00066000 C 08/07/15 66.0 0.00 0.25
ZTS 150807C00067000 C 08/07/15 67.0 0.00 0.25
ZTS 150807C00068000 C 08/07/15 68.0 0.00 0.25
ZTS 150807C00069000 C 08/07/15 69.0 0.00 0.25
ZTS 150807C00070000 C 08/07/15 70.0 0.00 0.25
ZTS 150807P00035000 P 08/07/15 35.0 0.00 0.20
ZTS 150807P00038000 P 08/07/15 38.0 0.00 0.25
ZTS 150807P00039000 P 08/07/15 39.0 0.00 0.25
ZTS 150807P00040000 P 08/07/15 40.0 0.00 0.05
ZTS 150807P00040500 P 08/07/15 40.5 0.00 0.25
ZTS 150807P00041000 P 08/07/15 41.0 0.00 0.25
ZTS 150807P00041500 P 08/07/15 41.5 0.00 0.25
ZTS 150807P00042000 P 08/07/15 42.0 0.00 0.25
ZTS 150807P00042500 P 08/07/15 42.5 0.00 0.25
ZTS 150807P00043000 P 08/07/15 43.0 0.00 0.25
ZTS 150807P00043500 P 08/07/15 43.5 0.00 0.25
ZTS 150807P00044000 P 08/07/15 44.0 0.00 0.25
ZTS 150807P00044500 P 08/07/15 44.5 0.05 0.55
ZTS 150807P00045000 P 08/07/15 45.0 0.10 0.25
ZTS 150807P00045500 P 08/07/15 45.5 0.20 0.35
ZTS 150807P00046000 P 08/07/15 46.0 0.25 0.45
ZTS 150807P00046500 P 08/07/15 46.5 0.35 0.45
ZTS 150807P00047000 P 08/07/15 47.0 0.50 0.60
ZTS 150807P00047500 P 08/07/15 47.5 0.65 0.85
ZTS 150807P00048000 P 08/07/15 48.0 0.80 1.05
ZTS 150807P00048500 P 08/07/15 48.5 1.05 1.30
ZTS 150807P00049000 P 08/07/15 49.0 1.25 1.55
ZTS 150807P00049500 P 08/07/15 49.5 1.55 1.85
ZTS 150807P00050000 P 08/07/15 50.0 1.85 2.20
ZTS 150807P00050500 P 08/07/15 50.5 2.20 2.55
ZTS 150807P00051000 P 08/07/15 51.0 2.55 2.95
ZTS 150807P00051500 P 08/07/15 51.5 2.95 3.40
ZTS 150807P00052000 P 08/07/15 52.0 3.30 3.80
ZTS 150807P00052500 P 08/07/15 52.5 3.70 4.20
ZTS 150807P00053000 P 08/07/15 53.0 4.10 4.70
ZTS 150807P00053500 P 08/07/15 53.5 4.60 5.10
ZTS 150807P00054000 P 08/07/15 54.0 5.00 5.60
ZTS 150807P00054500 P 08/07/15 54.5 5.40 6.10
ZTS 150807P00055000 P 08/07/15 55.0 5.60 6.60
ZTS 150807P00055500 P 08/07/15 55.5 5.90 7.30
ZTS 150807P00056000 P 08/07/15 56.0 6.40 7.50
ZTS 150807P00056500 P 08/07/15 56.5 6.00 9.20
ZTS 150807P00057000 P 08/07/15 57.0 6.50 9.70
ZTS 150807P00057500 P 08/07/15 57.5 6.60 9.30
ZTS 150807P00058000 P 08/07/15 58.0 7.10 9.80
ZTS 150807P00059000 P 08/07/15 59.0 8.10 10.80
ZTS 150807P00060000 P 08/07/15 60.0 9.10 11.80
ZTS 150807P00061000 P 08/07/15 61.0 10.20 12.80
ZTS 150807P00062000 P 08/07/15 62.0 11.20 13.70
ZTS 150807P00063000 P 08/07/15 63.0 11.90 14.70
ZTS 150807P00064000 P 08/07/15 64.0 13.20 15.80
ZTS 150807P00065000 P 08/07/15 65.0 14.00 16.70
ZTS 150807P00066000 P 08/07/15 66.0 15.30 17.60
ZTS 150807P00067000 P 08/07/15 67.0 16.40 18.70
ZTS 150807P00068000 P 08/07/15 68.0 17.30 19.60
ZTS 150807P00069000 P 08/07/15 69.0 18.30 20.60
ZTS 150807P00070000 P 08/07/15 70.0 18.90 21.50
ZTS 150814C00035000 C 08/14/15 35.0 12.10 15.90
ZTS 150814C00038000 C 08/14/15 38.0 9.00 13.00
ZTS 150814C00039000 C 08/14/15 39.0 8.00 11.70
ZTS 150814C00040000 C 08/14/15 40.0 7.00 11.00
ZTS 150814C00040500 C 08/14/15 40.5 6.50 10.50
ZTS 150814C00041000 C 08/14/15 41.0 6.10 10.10
ZTS 150814C00041500 C 08/14/15 41.5 5.90 8.90
ZTS 150814C00042000 C 08/14/15 42.0 5.40 8.40
ZTS 150814C00042500 C 08/14/15 42.5 5.20 7.60
ZTS 150814C00043000 C 08/14/15 43.0 5.00 7.10
ZTS 150814C00043500 C 08/14/15 43.5 4.60 6.30
ZTS 150814C00044000 C 08/14/15 44.0 4.70 5.60
ZTS 150814C00044500 C 08/14/15 44.5 4.20 4.90
ZTS 150814C00045000 C 08/14/15 45.0 3.80 4.50
ZTS 150814C00045500 C 08/14/15 45.5 3.40 4.10
ZTS 150814C00046000 C 08/14/15 46.0 3.00 3.70
ZTS 150814C00046500 C 08/14/15 46.5 2.70 3.30
ZTS 150814C00047000 C 08/14/15 47.0 2.50 2.90
ZTS 150814C00047500 C 08/14/15 47.5 2.20 2.60
ZTS 150814C00048000 C 08/14/15 48.0 1.90 2.30
ZTS 150814C00048500 C 08/14/15 48.5 1.60 2.00
ZTS 150814C00049000 C 08/14/15 49.0 1.40 1.75
ZTS 150814C00049500 C 08/14/15 49.5 1.20 1.55
ZTS 150814C00050000 C 08/14/15 50.0 0.95 1.35
ZTS 150814C00050500 C 08/14/15 50.5 0.85 1.20
ZTS 150814C00051000 C 08/14/15 51.0 0.70 1.05
ZTS 150814C00051500 C 08/14/15 51.5 0.60 0.90
ZTS 150814C00052000 C 08/14/15 52.0 0.50 0.80
ZTS 150814C00052500 C 08/14/15 52.5 0.40 0.70
ZTS 150814C00053000 C 08/14/15 53.0 0.35 0.60
ZTS 150814C00053500 C 08/14/15 53.5 0.30 0.50
ZTS 150814C00054000 C 08/14/15 54.0 0.25 0.45
ZTS 150814C00054500 C 08/14/15 54.5 0.20 0.40
ZTS 150814C00055000 C 08/14/15 55.0 0.15 0.35
ZTS 150814C00055500 C 08/14/15 55.5 0.10 0.30
ZTS 150814C00056000 C 08/14/15 56.0 0.10 0.25
ZTS 150814C00056500 C 08/14/15 56.5 0.05 0.25
ZTS 150814C00057000 C 08/14/15 57.0 0.05 0.25
ZTS 150814C00057500 C 08/14/15 57.5 0.00 0.25
ZTS 150814C00060000 C 08/14/15 60.0 0.00 0.25
ZTS 150814C00065000 C 08/14/15 65.0 0.00 0.25
ZTS 150814C00070000 C 08/14/15 70.0 0.00 0.25
ZTS 150814P00035000 P 08/14/15 35.0 0.00 0.15
ZTS 150814P00038000 P 08/14/15 38.0 0.00 0.25
ZTS 150814P00039000 P 08/14/15 39.0 0.00 0.25
ZTS 150814P00040000 P 08/14/15 40.0 0.00 0.20
ZTS 150814P00040500 P 08/14/15 40.5 0.00 0.25
ZTS 150814P00041000 P 08/14/15 41.0 0.00 0.25
ZTS 150814P00041500 P 08/14/15 41.5 0.00 0.25
ZTS 150814P00042000 P 08/14/15 42.0 0.00 0.25
ZTS 150814P00042500 P 08/14/15 42.5 0.00 0.25
ZTS 150814P00043000 P 08/14/15 43.0 0.00 0.25
ZTS 150814P00043500 P 08/14/15 43.5 0.05 0.25
ZTS 150814P00044000 P 08/14/15 44.0 0.10 0.25
ZTS 150814P00044500 P 08/14/15 44.5 0.15 0.35
ZTS 150814P00045000 P 08/14/15 45.0 0.20 0.40
ZTS 150814P00045500 P 08/14/15 45.5 0.30 0.50
ZTS 150814P00046000 P 08/14/15 46.0 0.40 0.60
ZTS 150814P00046500 P 08/14/15 46.5 0.55 0.75
ZTS 150814P00047000 P 08/14/15 47.0 0.70 0.90
ZTS 150814P00047500 P 08/14/15 47.5 0.85 1.10
ZTS 150814P00048000 P 08/14/15 48.0 1.05 1.30
ZTS 150814P00048500 P 08/14/15 48.5 1.30 1.55
ZTS 150814P00049000 P 08/14/15 49.0 1.55 1.85
ZTS 150814P00049500 P 08/14/15 49.5 1.80 2.15
ZTS 150814P00050000 P 08/14/15 50.0 2.00 2.50
ZTS 150814P00050500 P 08/14/15 50.5 2.45 2.85
ZTS 150814P00051000 P 08/14/15 51.0 2.80 3.20
ZTS 150814P00051500 P 08/14/15 51.5 3.10 3.60
ZTS 150814P00052000 P 08/14/15 52.0 3.50 4.00
ZTS 150814P00052500 P 08/14/15 52.5 3.90 4.40
ZTS 150814P00053000 P 08/14/15 53.0 4.30 4.80
ZTS 150814P00053500 P 08/14/15 53.5 4.80 5.30
ZTS 150814P00054000 P 08/14/15 54.0 5.20 5.70
ZTS 150814P00054500 P 08/14/15 54.5 5.60 6.20
ZTS 150814P00055000 P 08/14/15 55.0 6.10 6.70
ZTS 150814P00055500 P 08/14/15 55.5 6.50 7.20
ZTS 150814P00056000 P 08/14/15 56.0 6.60 7.60
ZTS 150814P00056500 P 08/14/15 56.5 6.70 8.10
ZTS 150814P00057000 P 08/14/15 57.0 7.20 8.70
ZTS 150814P00057500 P 08/14/15 57.5 7.30 9.20
ZTS 150814P00060000 P 08/14/15 60.0 9.30 11.60
ZTS 150814P00065000 P 08/14/15 65.0 14.00 16.60
ZTS 150814P00070000 P 08/14/15 70.0 19.10 21.60
ZTS 150821C00027000 C 08/21/15 27.0 19.90 24.00
ZTS 150821C00028000 C 08/21/15 28.0 18.90 22.90
ZTS 150821C00029000 C 08/21/15 29.0 17.90 22.20
ZTS 150821C00030000 C 08/21/15 30.0 16.90 21.10
ZTS 150821C00031000 C 08/21/15 31.0 16.10 20.00
ZTS 150821C00032000 C 08/21/15 32.0 14.90 19.00
ZTS 150821C00033000 C 08/21/15 33.0 13.90 18.10
ZTS 150821C00034000 C 08/21/15 34.0 13.10 17.00
ZTS 150821C00035000 C 08/21/15 35.0 12.10 16.00
ZTS 150821C00036000 C 08/21/15 36.0 11.10 14.90
ZTS 150821C00037000 C 08/21/15 37.0 10.00 14.00
ZTS 150821C00038000 C 08/21/15 38.0 9.10 13.10
ZTS 150821C00038500 C 08/21/15 38.5 8.50 12.20
ZTS 150821C00039000 C 08/21/15 39.0 8.00 12.00
ZTS 150821C00039500 C 08/21/15 39.5 7.50 11.20
ZTS 150821C00040000 C 08/21/15 40.0 7.00 11.00
ZTS 150821C00040500 C 08/21/15 40.5 7.10 9.80
ZTS 150821C00041000 C 08/21/15 41.0 5.90 10.00
ZTS 150821C00041500 C 08/21/15 41.5 6.40 8.70
ZTS 150821C00042000 C 08/21/15 42.0 6.40 7.80
ZTS 150821C00042500 C 08/21/15 42.5 5.90 7.20
ZTS 150821C00043000 C 08/21/15 43.0 5.80 6.50
ZTS 150821C00043500 C 08/21/15 43.5 5.00 6.30
ZTS 150821C00044000 C 08/21/15 44.0 4.80 5.50
ZTS 150821C00044500 C 08/21/15 44.5 4.50 5.00
ZTS 150821C00045000 C 08/21/15 45.0 4.10 4.60
ZTS 150821C00045500 C 08/21/15 45.5 3.60 4.20
ZTS 150821C00046000 C 08/21/15 46.0 3.20 3.80
ZTS 150821C00046500 C 08/21/15 46.5 3.00 3.40
ZTS 150821C00047000 C 08/21/15 47.0 2.65 3.10
ZTS 150821C00047500 C 08/21/15 47.5 2.35 2.75
ZTS 150821C00048000 C 08/21/15 48.0 2.10 2.30
ZTS 150821C00048500 C 08/21/15 48.5 1.70 2.05
ZTS 150821C00049000 C 08/21/15 49.0 1.60 1.80
ZTS 150821C00049500 C 08/21/15 49.5 1.30 1.60
ZTS 150821C00050000 C 08/21/15 50.0 1.20 1.40
ZTS 150821C00050500 C 08/21/15 50.5 1.05 1.25
ZTS 150821C00051000 C 08/21/15 51.0 0.90 1.10
ZTS 150821C00051500 C 08/21/15 51.5 0.75 0.95
ZTS 150821C00052000 C 08/21/15 52.0 0.65 0.85
ZTS 150821C00052500 C 08/21/15 52.5 0.55 0.80
ZTS 150821C00053000 C 08/21/15 53.0 0.50 0.75
ZTS 150821C00053500 C 08/21/15 53.5 0.40 0.65
ZTS 150821C00054000 C 08/21/15 54.0 0.35 0.60
ZTS 150821C00054500 C 08/21/15 54.5 0.30 0.50
ZTS 150821C00055000 C 08/21/15 55.0 0.30 0.45
ZTS 150821C00055500 C 08/21/15 55.5 0.20 0.40
ZTS 150821C00056000 C 08/21/15 56.0 0.15 0.35
ZTS 150821C00056500 C 08/21/15 56.5 0.10 0.30
ZTS 150821C00057000 C 08/21/15 57.0 0.10 0.30
ZTS 150821C00057500 C 08/21/15 57.5 0.10 0.25
ZTS 150821C00058000 C 08/21/15 58.0 0.05 0.25
ZTS 150821C00059000 C 08/21/15 59.0 0.00 0.25
ZTS 150821C00060000 C 08/21/15 60.0 0.00 0.25
ZTS 150821C00065000 C 08/21/15 65.0 0.00 0.10
ZTS 150821C00070000 C 08/21/15 70.0 0.00 0.05
ZTS 150821C00075000 C 08/21/15 75.0 0.00 0.25
ZTS 150821P00027000 P 08/21/15 27.0 0.00 0.15
ZTS 150821P00028000 P 08/21/15 28.0 0.00 0.15
ZTS 150821P00029000 P 08/21/15 29.0 0.00 0.15
ZTS 150821P00030000 P 08/21/15 30.0 0.00 0.15
ZTS 150821P00031000 P 08/21/15 31.0 0.00 0.15
ZTS 150821P00032000 P 08/21/15 32.0 0.00 0.15
ZTS 150821P00033000 P 08/21/15 33.0 0.00 0.15
ZTS 150821P00034000 P 08/21/15 34.0 0.00 0.15
ZTS 150821P00035000 P 08/21/15 35.0 0.00 0.20
ZTS 150821P00036000 P 08/21/15 36.0 0.00 0.25
ZTS 150821P00037000 P 08/21/15 37.0 0.00 0.25
ZTS 150821P00038000 P 08/21/15 38.0 0.00 0.25
ZTS 150821P00038500 P 08/21/15 38.5 0.00 0.25
ZTS 150821P00039000 P 08/21/15 39.0 0.00 0.25
ZTS 150821P00039500 P 08/21/15 39.5 0.00 0.25
ZTS 150821P00040000 P 08/21/15 40.0 0.00 0.25
ZTS 150821P00040500 P 08/21/15 40.5 0.00 0.25
ZTS 150821P00041000 P 08/21/15 41.0 0.00 0.25
ZTS 150821P00041500 P 08/21/15 41.5 0.00 0.25
ZTS 150821P00042000 P 08/21/15 42.0 0.00 0.25
ZTS 150821P00042500 P 08/21/15 42.5 0.00 0.25
ZTS 150821P00043000 P 08/21/15 43.0 0.05 0.25
ZTS 150821P00043500 P 08/21/15 43.5 0.10 0.30
ZTS 150821P00044000 P 08/21/15 44.0 0.15 0.35
ZTS 150821P00044500 P 08/21/15 44.5 0.25 0.40
ZTS 150821P00045000 P 08/21/15 45.0 0.30 0.50
ZTS 150821P00045500 P 08/21/15 45.5 0.40 0.60
ZTS 150821P00046000 P 08/21/15 46.0 0.55 0.75
ZTS 150821P00046500 P 08/21/15 46.5 0.65 0.80
ZTS 150821P00047000 P 08/21/15 47.0 0.85 1.00
ZTS 150821P00047500 P 08/21/15 47.5 1.00 1.20
ZTS 150821P00048000 P 08/21/15 48.0 1.20 1.40
ZTS 150821P00048500 P 08/21/15 48.5 1.45 1.65
ZTS 150821P00049000 P 08/21/15 49.0 1.70 1.90
ZTS 150821P00049500 P 08/21/15 49.5 2.00 2.20
ZTS 150821P00050000 P 08/21/15 50.0 2.30 2.55
ZTS 150821P00050500 P 08/21/15 50.5 2.65 2.85
ZTS 150821P00051000 P 08/21/15 51.0 2.95 3.30
ZTS 150821P00051500 P 08/21/15 51.5 3.30 3.70
ZTS 150821P00052000 P 08/21/15 52.0 3.70 4.10
ZTS 150821P00052500 P 08/21/15 52.5 4.10 4.60
ZTS 150821P00053000 P 08/21/15 53.0 4.50 5.00
ZTS 150821P00053500 P 08/21/15 53.5 4.90 5.40
ZTS 150821P00054000 P 08/21/15 54.0 5.30 5.80
ZTS 150821P00054500 P 08/21/15 54.5 5.70 6.30
ZTS 150821P00055000 P 08/21/15 55.0 6.20 6.70
ZTS 150821P00055500 P 08/21/15 55.5 6.60 7.20
ZTS 150821P00056000 P 08/21/15 56.0 7.10 7.70
ZTS 150821P00056500 P 08/21/15 56.5 7.30 8.20
ZTS 150821P00057000 P 08/21/15 57.0 7.60 8.60
ZTS 150821P00057500 P 08/21/15 57.5 8.00 9.10
ZTS 150821P00058000 P 08/21/15 58.0 7.80 10.30
ZTS 150821P00059000 P 08/21/15 59.0 8.50 11.90
ZTS 150821P00060000 P 08/21/15 60.0 9.20 13.20
ZTS 150821P00065000 P 08/21/15 65.0 14.40 16.60
ZTS 150821P00070000 P 08/21/15 70.0 19.40 21.90
ZTS 150821P00075000 P 08/21/15 75.0 24.10 26.90
ZTS 150828C00035000 C 08/28/15 35.0 13.10 15.10
ZTS 150828C00039000 C 08/28/15 39.0 8.00 12.10
ZTS 150828C00039500 C 08/28/15 39.5 7.60 11.60
ZTS 150828C00040000 C 08/28/15 40.0 7.00 11.10
ZTS 150828C00040500 C 08/28/15 40.5 6.50 10.60
ZTS 150828C00041000 C 08/28/15 41.0 6.00 10.10
ZTS 150828C00041500 C 08/28/15 41.5 6.60 8.50
ZTS 150828C00042000 C 08/28/15 42.0 5.80 8.40
ZTS 150828C00042500 C 08/28/15 42.5 6.00 7.60
ZTS 150828C00043000 C 08/28/15 43.0 5.80 6.50
ZTS 150828C00043500 C 08/28/15 43.5 5.40 5.90
ZTS 150828C00044000 C 08/28/15 44.0 4.80 5.50
ZTS 150828C00044500 C 08/28/15 44.5 4.40 5.10
ZTS 150828C00045000 C 08/28/15 45.0 4.10 4.70
ZTS 150828C00045500 C 08/28/15 45.5 3.60 4.30
ZTS 150828C00046000 C 08/28/15 46.0 3.30 3.90
ZTS 150828C00046500 C 08/28/15 46.5 3.00 3.60
ZTS 150828C00047000 C 08/28/15 47.0 2.80 3.20
ZTS 150828C00047500 C 08/28/15 47.5 2.50 2.90
ZTS 150828C00048000 C 08/28/15 48.0 2.15 2.60
ZTS 150828C00048500 C 08/28/15 48.5 2.00 2.35
ZTS 150828C00049000 C 08/28/15 49.0 1.75 2.10
ZTS 150828C00049500 C 08/28/15 49.5 1.55 1.90
ZTS 150828C00050000 C 08/28/15 50.0 1.30 1.70
ZTS 150828C00050500 C 08/28/15 50.5 1.15 1.55
ZTS 150828C00051000 C 08/28/15 51.0 1.05 1.25
ZTS 150828C00051500 C 08/28/15 51.5 0.90 1.25
ZTS 150828C00052000 C 08/28/15 52.0 0.80 1.15
ZTS 150828C00052500 C 08/28/15 52.5 0.70 1.00
ZTS 150828C00053000 C 08/28/15 53.0 0.60 0.90
ZTS 150828C00053500 C 08/28/15 53.5 0.50 0.80
ZTS 150828C00054000 C 08/28/15 54.0 0.45 0.75
ZTS 150828C00054500 C 08/28/15 54.5 0.40 0.65
ZTS 150828C00055000 C 08/28/15 55.0 0.35 0.60
ZTS 150828C00055500 C 08/28/15 55.5 0.30 0.55
ZTS 150828C00056000 C 08/28/15 56.0 0.25 0.50
ZTS 150828C00056500 C 08/28/15 56.5 0.20 0.45
ZTS 150828C00057000 C 08/28/15 57.0 0.15 0.40
ZTS 150828C00057500 C 08/28/15 57.5 0.15 0.35
ZTS 150828C00060000 C 08/28/15 60.0 0.05 0.25
ZTS 150828C00065000 C 08/28/15 65.0 0.00 0.25
ZTS 150828C00070000 C 08/28/15 70.0 0.00 0.25
ZTS 150828P00035000 P 08/28/15 35.0 0.00 0.25
ZTS 150828P00039000 P 08/28/15 39.0 0.00 0.25
ZTS 150828P00039500 P 08/28/15 39.5 0.00 0.25
ZTS 150828P00040000 P 08/28/15 40.0 0.00 0.25
ZTS 150828P00040500 P 08/28/15 40.5 0.00 0.25
ZTS 150828P00041000 P 08/28/15 41.0 0.00 0.25
ZTS 150828P00041500 P 08/28/15 41.5 0.00 0.25
ZTS 150828P00042000 P 08/28/15 42.0 0.00 0.25
ZTS 150828P00042500 P 08/28/15 42.5 0.05 0.50
ZTS 150828P00043000 P 08/28/15 43.0 0.10 0.30
ZTS 150828P00043500 P 08/28/15 43.5 0.15 0.35
ZTS 150828P00044000 P 08/28/15 44.0 0.20 0.40
ZTS 150828P00044500 P 08/28/15 44.5 0.30 0.50
ZTS 150828P00045000 P 08/28/15 45.0 0.40 0.60
ZTS 150828P00045500 P 08/28/15 45.5 0.50 0.80
ZTS 150828P00046000 P 08/28/15 46.0 0.65 0.85
ZTS 150828P00046500 P 08/28/15 46.5 0.80 1.15
ZTS 150828P00047000 P 08/28/15 47.0 0.95 1.20
ZTS 150828P00047500 P 08/28/15 47.5 1.15 1.45
ZTS 150828P00048000 P 08/28/15 48.0 1.40 1.65
ZTS 150828P00048500 P 08/28/15 48.5 1.60 1.95
ZTS 150828P00049000 P 08/28/15 49.0 1.90 2.20
ZTS 150828P00049500 P 08/28/15 49.5 2.20 2.50
ZTS 150828P00050000 P 08/28/15 50.0 2.45 2.85
ZTS 150828P00050500 P 08/28/15 50.5 2.80 3.20
ZTS 150828P00051000 P 08/28/15 51.0 3.10 3.60
ZTS 150828P00051500 P 08/28/15 51.5 3.50 3.90
ZTS 150828P00052000 P 08/28/15 52.0 3.80 4.30
ZTS 150828P00052500 P 08/28/15 52.5 4.20 4.70
ZTS 150828P00053000 P 08/28/15 53.0 4.60 5.10
ZTS 150828P00053500 P 08/28/15 53.5 5.00 5.50
ZTS 150828P00054000 P 08/28/15 54.0 5.50 6.00
ZTS 150828P00054500 P 08/28/15 54.5 5.90 6.40
ZTS 150828P00055000 P 08/28/15 55.0 6.30 6.80
ZTS 150828P00055500 P 08/28/15 55.5 6.80 7.30
ZTS 150828P00056000 P 08/28/15 56.0 7.20 7.80
ZTS 150828P00056500 P 08/28/15 56.5 7.70 8.20
ZTS 150828P00057000 P 08/28/15 57.0 8.10 8.70
ZTS 150828P00057500 P 08/28/15 57.5 8.40 9.20
ZTS 150828P00060000 P 08/28/15 60.0 9.40 12.90
ZTS 150828P00065000 P 08/28/15 65.0 14.50 16.50
ZTS 150828P00070000 P 08/28/15 70.0 19.30 21.90
ZTS 150904C00035000 C 09/04/15 35.0 12.40 15.10
ZTS 150904C00040000 C 09/04/15 40.0 7.20 10.60
ZTS 150904C00041000 C 09/04/15 41.0 6.20 9.50
ZTS 150904C00042000 C 09/04/15 42.0 6.20 7.80
ZTS 150904C00042500 C 09/04/15 42.5 5.60 7.40
ZTS 150904C00043000 C 09/04/15 43.0 5.80 6.80
ZTS 150904C00043500 C 09/04/15 43.5 5.50 6.00
ZTS 150904C00044000 C 09/04/15 44.0 5.00 5.60
ZTS 150904C00044500 C 09/04/15 44.5 4.60 5.20
ZTS 150904C00045000 C 09/04/15 45.0 4.10 4.80
ZTS 150904C00045500 C 09/04/15 45.5 3.80 4.40
ZTS 150904C00046000 C 09/04/15 46.0 3.40 4.00
ZTS 150904C00046500 C 09/04/15 46.5 3.10 3.70
ZTS 150904C00047000 C 09/04/15 47.0 2.80 3.40
ZTS 150904C00047500 C 09/04/15 47.5 2.65 3.10
ZTS 150904C00048000 C 09/04/15 48.0 2.30 2.80
ZTS 150904C00048500 C 09/04/15 48.5 2.05 2.50
ZTS 150904C00049000 C 09/04/15 49.0 1.85 2.30
ZTS 150904C00049500 C 09/04/15 49.5 1.70 2.10
ZTS 150904C00050000 C 09/04/15 50.0 1.50 1.90
ZTS 150904C00050500 C 09/04/15 50.5 1.40 1.70
ZTS 150904C00051000 C 09/04/15 51.0 1.25 1.55
ZTS 150904C00051500 C 09/04/15 51.5 1.05 1.40
ZTS 150904C00052000 C 09/04/15 52.0 0.95 1.30
ZTS 150904C00052500 C 09/04/15 52.5 0.80 1.15
ZTS 150904C00053000 C 09/04/15 53.0 0.75 1.05
ZTS 150904C00053500 C 09/04/15 53.5 0.65 0.95
ZTS 150904C00054000 C 09/04/15 54.0 0.55 0.85
ZTS 150904C00054500 C 09/04/15 54.5 0.50 0.80
ZTS 150904C00055000 C 09/04/15 55.0 0.40 0.70
ZTS 150904C00055500 C 09/04/15 55.5 0.35 0.65
ZTS 150904C00056000 C 09/04/15 56.0 0.30 0.60
ZTS 150904C00056500 C 09/04/15 56.5 0.25 0.55
ZTS 150904C00057000 C 09/04/15 57.0 0.20 0.50
ZTS 150904C00057500 C 09/04/15 57.5 0.20 0.45
ZTS 150904C00058000 C 09/04/15 58.0 0.15 0.40
ZTS 150904C00060000 C 09/04/15 60.0 0.10 0.30
ZTS 150904C00065000 C 09/04/15 65.0 0.00 0.25
ZTS 150904C00070000 C 09/04/15 70.0 0.00 0.25
ZTS 150904P00035000 P 09/04/15 35.0 0.00 0.20
ZTS 150904P00040000 P 09/04/15 40.0 0.00 0.25
ZTS 150904P00041000 P 09/04/15 41.0 0.00 0.25
ZTS 150904P00042000 P 09/04/15 42.0 0.05 0.25
ZTS 150904P00042500 P 09/04/15 42.5 0.10 0.30
ZTS 150904P00043000 P 09/04/15 43.0 0.15 0.35
ZTS 150904P00043500 P 09/04/15 43.5 0.20 0.45
ZTS 150904P00044000 P 09/04/15 44.0 0.30 0.50
ZTS 150904P00044500 P 09/04/15 44.5 0.40 0.60
ZTS 150904P00045000 P 09/04/15 45.0 0.50 0.70
ZTS 150904P00045500 P 09/04/15 45.5 0.60 0.85
ZTS 150904P00046000 P 09/04/15 46.0 0.75 1.00
ZTS 150904P00046500 P 09/04/15 46.5 0.90 1.25
ZTS 150904P00047000 P 09/04/15 47.0 1.10 1.45
ZTS 150904P00047500 P 09/04/15 47.5 1.30 1.70
ZTS 150904P00048000 P 09/04/15 48.0 1.55 1.80
ZTS 150904P00048500 P 09/04/15 48.5 1.75 2.10
ZTS 150904P00049000 P 09/04/15 49.0 2.05 2.35
ZTS 150904P00049500 P 09/04/15 49.5 2.35 2.70
ZTS 150904P00050000 P 09/04/15 50.0 2.60 3.00
ZTS 150904P00050500 P 09/04/15 50.5 2.95 3.30
ZTS 150904P00051000 P 09/04/15 51.0 3.30 3.70
ZTS 150904P00051500 P 09/04/15 51.5 3.60 4.00
ZTS 150904P00052000 P 09/04/15 52.0 4.00 4.40
ZTS 150904P00052500 P 09/04/15 52.5 4.40 4.80
ZTS 150904P00053000 P 09/04/15 53.0 4.80 5.20
ZTS 150904P00053500 P 09/04/15 53.5 5.20 5.60
ZTS 150904P00054000 P 09/04/15 54.0 5.60 6.00
ZTS 150904P00054500 P 09/04/15 54.5 6.00 6.50
ZTS 150904P00055000 P 09/04/15 55.0 6.40 6.90
ZTS 150904P00055500 P 09/04/15 55.5 6.90 7.40
ZTS 150904P00056000 P 09/04/15 56.0 7.30 7.80
ZTS 150904P00056500 P 09/04/15 56.5 7.70 8.30
ZTS 150904P00057000 P 09/04/15 57.0 8.20 8.70
ZTS 150904P00057500 P 09/04/15 57.5 8.70 9.20
ZTS 150904P00058000 P 09/04/15 58.0 9.10 9.70
ZTS 150904P00060000 P 09/04/15 60.0 9.50 12.90
ZTS 150904P00065000 P 09/04/15 65.0 14.00 18.20
ZTS 150904P00070000 P 09/04/15 70.0 19.30 21.90
ZTS 150911C00035000 C 09/11/15 35.0 12.50 16.00
ZTS 150911C00040000 C 09/11/15 40.0 8.50 9.60
ZTS 150911C00041000 C 09/11/15 41.0 7.50 8.60
ZTS 150911C00041500 C 09/11/15 41.5 7.10 8.40
ZTS 150911C00042000 C 09/11/15 42.0 6.60 7.50
ZTS 150911C00042500 C 09/11/15 42.5 6.10 7.40
ZTS 150911C00043000 C 09/11/15 43.0 6.00 6.50
ZTS 150911C00043500 C 09/11/15 43.5 5.50 6.10
ZTS 150911C00044000 C 09/11/15 44.0 5.00 5.70
ZTS 150911C00044500 C 09/11/15 44.5 4.60 5.30
ZTS 150911C00045000 C 09/11/15 45.0 4.30 4.90
ZTS 150911C00045500 C 09/11/15 45.5 3.90 4.50
ZTS 150911C00046000 C 09/11/15 46.0 3.50 4.10
ZTS 150911C00046500 C 09/11/15 46.5 3.20 3.80
ZTS 150911C00047000 C 09/11/15 47.0 2.95 3.50
ZTS 150911C00047500 C 09/11/15 47.5 2.65 3.20
ZTS 150911C00048000 C 09/11/15 48.0 2.55 2.90
ZTS 150911C00048500 C 09/11/15 48.5 2.25 2.65
ZTS 150911C00049000 C 09/11/15 49.0 2.00 2.40
ZTS 150911C00049500 C 09/11/15 49.5 1.85 2.20
ZTS 150911C00050000 C 09/11/15 50.0 1.60 2.00
ZTS 150911C00050500 C 09/11/15 50.5 1.50 1.85
ZTS 150911C00051000 C 09/11/15 51.0 1.35 1.70
ZTS 150911C00051500 C 09/11/15 51.5 1.20 1.55
ZTS 150911C00052000 C 09/11/15 52.0 1.00 1.40
ZTS 150911C00052500 C 09/11/15 52.5 0.95 1.30
ZTS 150911C00053000 C 09/11/15 53.0 0.85 1.15
ZTS 150911C00053500 C 09/11/15 53.5 0.75 1.05
ZTS 150911C00054000 C 09/11/15 54.0 0.65 0.95
ZTS 150911C00054500 C 09/11/15 54.5 0.60 0.85
ZTS 150911C00055000 C 09/11/15 55.0 0.50 0.80
ZTS 150911C00055500 C 09/11/15 55.5 0.45 0.75
ZTS 150911C00056000 C 09/11/15 56.0 0.40 0.70
ZTS 150911C00056500 C 09/11/15 56.5 0.35 0.60
ZTS 150911C00057000 C 09/11/15 57.0 0.30 0.55
ZTS 150911C00057500 C 09/11/15 57.5 0.30 0.50
ZTS 150911C00058000 C 09/11/15 58.0 0.20 0.50
ZTS 150911C00060000 C 09/11/15 60.0 0.15 0.35
ZTS 150911C00065000 C 09/11/15 65.0 0.00 0.25
ZTS 150911C00070000 C 09/11/15 70.0 0.00 0.25
ZTS 150911P00035000 P 09/11/15 35.0 0.00 0.25
ZTS 150911P00040000 P 09/11/15 40.0 0.00 0.25
ZTS 150911P00041000 P 09/11/15 41.0 0.00 0.25
ZTS 150911P00041500 P 09/11/15 41.5 0.05 0.25
ZTS 150911P00042000 P 09/11/15 42.0 0.10 0.30
ZTS 150911P00042500 P 09/11/15 42.5 0.15 0.35
ZTS 150911P00043000 P 09/11/15 43.0 0.20 0.45
ZTS 150911P00043500 P 09/11/15 43.5 0.25 0.50
ZTS 150911P00044000 P 09/11/15 44.0 0.35 0.60
ZTS 150911P00044500 P 09/11/15 44.5 0.45 0.70
ZTS 150911P00045000 P 09/11/15 45.0 0.55 0.80
ZTS 150911P00045500 P 09/11/15 45.5 0.70 0.95
ZTS 150911P00046000 P 09/11/15 46.0 0.85 1.10
ZTS 150911P00046500 P 09/11/15 46.5 1.00 1.40
ZTS 150911P00047000 P 09/11/15 47.0 1.20 1.60
ZTS 150911P00047500 P 09/11/15 47.5 1.40 1.80
ZTS 150911P00048000 P 09/11/15 48.0 1.65 2.05
ZTS 150911P00048500 P 09/11/15 48.5 1.90 2.35
ZTS 150911P00049000 P 09/11/15 49.0 2.15 2.65
ZTS 150911P00049500 P 09/11/15 49.5 2.45 2.95
ZTS 150911P00050000 P 09/11/15 50.0 2.75 3.10
ZTS 150911P00050500 P 09/11/15 50.5 3.00 3.50
ZTS 150911P00051000 P 09/11/15 51.0 3.40 3.80
ZTS 150911P00051500 P 09/11/15 51.5 3.70 4.20
ZTS 150911P00052000 P 09/11/15 52.0 4.10 4.60
ZTS 150911P00052500 P 09/11/15 52.5 4.50 4.90
ZTS 150911P00053000 P 09/11/15 53.0 4.90 5.30
ZTS 150911P00053500 P 09/11/15 53.5 5.30 5.70
ZTS 150911P00054000 P 09/11/15 54.0 5.70 6.20
ZTS 150911P00054500 P 09/11/15 54.5 6.10 6.60
ZTS 150911P00055000 P 09/11/15 55.0 6.50 7.00
ZTS 150911P00055500 P 09/11/15 55.5 6.90 7.50
ZTS 150911P00056000 P 09/11/15 56.0 7.40 7.90
ZTS 150911P00056500 P 09/11/15 56.5 7.80 8.30
ZTS 150911P00057000 P 09/11/15 57.0 8.30 9.00
ZTS 150911P00057500 P 09/11/15 57.5 8.70 9.20
ZTS 150911P00058000 P 09/11/15 58.0 9.20 9.80
ZTS 150911P00060000 P 09/11/15 60.0 9.60 12.90
ZTS 150911P00065000 P 09/11/15 65.0 14.40 18.20
ZTS 150911P00070000 P 09/11/15 70.0 19.40 23.20
ZTS 150918C00035000 C 09/18/15 35.0 13.40 14.60
ZTS 150918C00036000 C 09/18/15 36.0 12.40 14.10
ZTS 150918C00037000 C 09/18/15 37.0 10.00 14.20
ZTS 150918C00038000 C 09/18/15 38.0 9.00 13.10
ZTS 150918C00039000 C 09/18/15 39.0 8.00 10.90
ZTS 150918C00040000 C 09/18/15 40.0 7.10 11.00
ZTS 150918C00041000 C 09/18/15 41.0 6.80 9.00
ZTS 150918C00042000 C 09/18/15 42.0 6.10 8.30
ZTS 150918C00043000 C 09/18/15 43.0 6.00 6.60
ZTS 150918C00044000 C 09/18/15 44.0 5.10 5.70
ZTS 150918C00045000 C 09/18/15 45.0 4.50 5.00
ZTS 150918C00046000 C 09/18/15 46.0 3.80 4.30
ZTS 150918C00047000 C 09/18/15 47.0 3.10 3.60
ZTS 150918C00048000 C 09/18/15 48.0 2.65 3.00
ZTS 150918C00049000 C 09/18/15 49.0 2.15 2.55
ZTS 150918C00050000 C 09/18/15 50.0 1.80 2.05
ZTS 150918C00052500 C 09/18/15 52.5 1.10 1.30
ZTS 150918C00055000 C 09/18/15 55.0 0.60 0.85
ZTS 150918C00057500 C 09/18/15 57.5 0.35 0.60
ZTS 150918C00060000 C 09/18/15 60.0 0.20 0.40
ZTS 150918C00065000 C 09/18/15 65.0 0.00 0.25
ZTS 150918C00070000 C 09/18/15 70.0 0.00 0.25
ZTS 150918P00035000 P 09/18/15 35.0 0.00 0.25
ZTS 150918P00036000 P 09/18/15 36.0 0.00 0.20
ZTS 150918P00037000 P 09/18/15 37.0 0.00 0.25
ZTS 150918P00038000 P 09/18/15 38.0 0.00 0.25
ZTS 150918P00039000 P 09/18/15 39.0 0.00 0.25
ZTS 150918P00040000 P 09/18/15 40.0 0.00 0.25
ZTS 150918P00041000 P 09/18/15 41.0 0.05 0.25
ZTS 150918P00042000 P 09/18/15 42.0 0.10 0.35
ZTS 150918P00043000 P 09/18/15 43.0 0.25 0.50
ZTS 150918P00044000 P 09/18/15 44.0 0.40 0.70
ZTS 150918P00045000 P 09/18/15 45.0 0.65 0.90
ZTS 150918P00046000 P 09/18/15 46.0 0.95 1.20
ZTS 150918P00047000 P 09/18/15 47.0 1.35 1.60
ZTS 150918P00048000 P 09/18/15 48.0 1.75 2.05
ZTS 150918P00049000 P 09/18/15 49.0 2.30 2.60
ZTS 150918P00050000 P 09/18/15 50.0 2.85 3.20
ZTS 150918P00052500 P 09/18/15 52.5 4.60 5.00
ZTS 150918P00055000 P 09/18/15 55.0 6.60 7.10
ZTS 150918P00057500 P 09/18/15 57.5 8.80 9.30
ZTS 150918P00060000 P 09/18/15 60.0 10.60 11.70
ZTS 150918P00065000 P 09/18/15 65.0 14.30 18.20
ZTS 150918P00070000 P 09/18/15 70.0 19.40 21.80
ZTS 151016C00023000 C 10/16/15 23.0 24.20 27.80
ZTS 151016C00024000 C 10/16/15 24.0 23.20 26.70
ZTS 151016C00025000 C 10/16/15 25.0 22.20 25.80
ZTS 151016C00026000 C 10/16/15 26.0 21.20 25.00
ZTS 151016C00027000 C 10/16/15 27.0 20.20 23.70
ZTS 151016C00028000 C 10/16/15 28.0 19.10 23.10
ZTS 151016C00029000 C 10/16/15 29.0 18.00 22.10
ZTS 151016C00030000 C 10/16/15 30.0 17.00 21.10
ZTS 151016C00031000 C 10/16/15 31.0 16.20 19.70
ZTS 151016C00032000 C 10/16/15 32.0 15.20 18.70
ZTS 151016C00033000 C 10/16/15 33.0 14.20 17.70
ZTS 151016C00034000 C 10/16/15 34.0 13.20 16.70
ZTS 151016C00035000 C 10/16/15 35.0 12.00 16.10
ZTS 151016C00036000 C 10/16/15 36.0 11.00 14.80
ZTS 151016C00037000 C 10/16/15 37.0 10.20 13.80
ZTS 151016C00038000 C 10/16/15 38.0 9.00 13.10
ZTS 151016C00039000 C 10/16/15 39.0 8.40 10.80
ZTS 151016C00040000 C 10/16/15 40.0 8.10 9.70
ZTS 151016C00041000 C 10/16/15 41.0 7.60 9.10
ZTS 151016C00042000 C 10/16/15 42.0 6.90 7.70
ZTS 151016C00043000 C 10/16/15 43.0 6.20 6.90
ZTS 151016C00044000 C 10/16/15 44.0 5.50 6.10
ZTS 151016C00045000 C 10/16/15 45.0 4.90 5.40
ZTS 151016C00046000 C 10/16/15 46.0 4.20 4.70
ZTS 151016C00047000 C 10/16/15 47.0 3.60 4.10
ZTS 151016C00048000 C 10/16/15 48.0 3.10 3.50
ZTS 151016C00049000 C 10/16/15 49.0 2.65 3.10
ZTS 151016C00050000 C 10/16/15 50.0 2.25 2.60
ZTS 151016C00052500 C 10/16/15 52.5 1.55 1.80
ZTS 151016C00055000 C 10/16/15 55.0 1.05 1.25
ZTS 151016C00057500 C 10/16/15 57.5 0.65 0.95
ZTS 151016C00060000 C 10/16/15 60.0 0.40 0.65
ZTS 151016C00065000 C 10/16/15 65.0 0.10 0.35
ZTS 151016C00070000 C 10/16/15 70.0 0.00 0.25
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.15
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.10
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.15
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.15
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.25
ZTS 151016P00028000 P 10/16/15 28.0 0.00 0.20
ZTS 151016P00029000 P 10/16/15 29.0 0.00 0.20
ZTS 151016P00030000 P 10/16/15 30.0 0.00 0.25
ZTS 151016P00031000 P 10/16/15 31.0 0.00 0.25
ZTS 151016P00032000 P 10/16/15 32.0 0.00 0.25
ZTS 151016P00033000 P 10/16/15 33.0 0.00 0.25
ZTS 151016P00034000 P 10/16/15 34.0 0.00 0.25
ZTS 151016P00035000 P 10/16/15 35.0 0.00 0.25
ZTS 151016P00036000 P 10/16/15 36.0 0.00 0.25
ZTS 151016P00037000 P 10/16/15 37.0 0.00 0.25
ZTS 151016P00038000 P 10/16/15 38.0 0.00 0.25
ZTS 151016P00039000 P 10/16/15 39.0 0.00 0.30
ZTS 151016P00040000 P 10/16/15 40.0 0.05 0.35
ZTS 151016P00041000 P 10/16/15 41.0 0.15 0.45
ZTS 151016P00042000 P 10/16/15 42.0 0.30 0.60
ZTS 151016P00043000 P 10/16/15 43.0 0.50 0.80
ZTS 151016P00044000 P 10/16/15 44.0 0.75 1.00
ZTS 151016P00045000 P 10/16/15 45.0 1.00 1.30
ZTS 151016P00046000 P 10/16/15 46.0 1.35 1.75
ZTS 151016P00047000 P 10/16/15 47.0 1.75 2.10
ZTS 151016P00048000 P 10/16/15 48.0 2.25 2.65
ZTS 151016P00049000 P 10/16/15 49.0 2.75 3.10
ZTS 151016P00050000 P 10/16/15 50.0 3.30 3.70
ZTS 151016P00052500 P 10/16/15 52.5 5.00 5.50
ZTS 151016P00055000 P 10/16/15 55.0 6.90 7.40
ZTS 151016P00057500 P 10/16/15 57.5 9.10 9.60
ZTS 151016P00060000 P 10/16/15 60.0 11.30 11.90
ZTS 151016P00065000 P 10/16/15 65.0 14.70 18.20
ZTS 151016P00070000 P 10/16/15 70.0 19.70 21.80
ZTS 160115C00015000 C 01/15/16 15.0 31.90 36.10
ZTS 160115C00018000 C 01/15/16 18.0 29.10 33.20
ZTS 160115C00020000 C 01/15/16 20.0 26.90 31.10
ZTS 160115C00023000 C 01/15/16 23.0 25.10 28.10
ZTS 160115C00024000 C 01/15/16 24.0 23.00 27.20
ZTS 160115C00025000 C 01/15/16 25.0 21.90 26.20
ZTS 160115C00026000 C 01/15/16 26.0 21.00 25.20
ZTS 160115C00027000 C 01/15/16 27.0 20.00 24.20
ZTS 160115C00028000 C 01/15/16 28.0 19.10 23.10
ZTS 160115C00029000 C 01/15/16 29.0 18.00 22.20
ZTS 160115C00030000 C 01/15/16 30.0 17.00 21.10
ZTS 160115C00031000 C 01/15/16 31.0 16.00 20.20
ZTS 160115C00032000 C 01/15/16 32.0 15.00 18.90
ZTS 160115C00033000 C 01/15/16 33.0 14.00 18.20
ZTS 160115C00034000 C 01/15/16 34.0 13.10 17.20
ZTS 160115C00035000 C 01/15/16 35.0 12.70 15.30
ZTS 160115C00036000 C 01/15/16 36.0 11.20 15.10
ZTS 160115C00037000 C 01/15/16 37.0 10.80 14.10
ZTS 160115C00038000 C 01/15/16 38.0 10.90 11.80
ZTS 160115C00039000 C 01/15/16 39.0 10.30 10.90
ZTS 160115C00040000 C 01/15/16 40.0 9.50 10.10
ZTS 160115C00041000 C 01/15/16 41.0 8.50 9.30
ZTS 160115C00042000 C 01/15/16 42.0 8.00 8.50
ZTS 160115C00043000 C 01/15/16 43.0 7.30 7.80
ZTS 160115C00044000 C 01/15/16 44.0 6.60 7.10
ZTS 160115C00045000 C 01/15/16 45.0 6.00 6.50
ZTS 160115C00046000 C 01/15/16 46.0 5.40 5.90
ZTS 160115C00047000 C 01/15/16 47.0 4.80 5.30
ZTS 160115C00048000 C 01/15/16 48.0 4.40 4.80
ZTS 160115C00049000 C 01/15/16 49.0 3.90 4.30
ZTS 160115C00050000 C 01/15/16 50.0 3.30 3.90
ZTS 160115C00052500 C 01/15/16 52.5 2.55 2.95
ZTS 160115C00055000 C 01/15/16 55.0 1.80 2.10
ZTS 160115C00057500 C 01/15/16 57.5 1.25 1.65
ZTS 160115C00060000 C 01/15/16 60.0 0.85 1.25
ZTS 160115C00065000 C 01/15/16 65.0 0.30 0.70
ZTS 160115C00070000 C 01/15/16 70.0 0.05 0.40
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.20
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.15
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.15
ZTS 160115P00023000 P 01/15/16 23.0 0.00 0.25
ZTS 160115P00024000 P 01/15/16 24.0 0.00 0.25
ZTS 160115P00025000 P 01/15/16 25.0 0.00 0.25
ZTS 160115P00026000 P 01/15/16 26.0 0.00 0.25
ZTS 160115P00027000 P 01/15/16 27.0 0.00 0.25
ZTS 160115P00028000 P 01/15/16 28.0 0.00 0.25
ZTS 160115P00029000 P 01/15/16 29.0 0.00 0.25
ZTS 160115P00030000 P 01/15/16 30.0 0.05 0.25
ZTS 160115P00031000 P 01/15/16 31.0 0.00 0.25
ZTS 160115P00032000 P 01/15/16 32.0 0.00 0.25
ZTS 160115P00033000 P 01/15/16 33.0 0.00 0.30
ZTS 160115P00034000 P 01/15/16 34.0 0.00 0.35
ZTS 160115P00035000 P 01/15/16 35.0 0.05 0.45
ZTS 160115P00036000 P 01/15/16 36.0 0.10 0.50
ZTS 160115P00037000 P 01/15/16 37.0 0.20 0.60
ZTS 160115P00038000 P 01/15/16 38.0 0.30 0.75
ZTS 160115P00039000 P 01/15/16 39.0 0.45 0.90
ZTS 160115P00040000 P 01/15/16 40.0 0.60 1.05
ZTS 160115P00041000 P 01/15/16 41.0 0.85 1.25
ZTS 160115P00042000 P 01/15/16 42.0 1.05 1.50
ZTS 160115P00043000 P 01/15/16 43.0 1.35 1.75
ZTS 160115P00044000 P 01/15/16 44.0 1.65 2.05
ZTS 160115P00045000 P 01/15/16 45.0 2.00 2.40
ZTS 160115P00046000 P 01/15/16 46.0 2.40 2.80
ZTS 160115P00047000 P 01/15/16 47.0 2.85 3.30
ZTS 160115P00048000 P 01/15/16 48.0 3.30 3.80
ZTS 160115P00049000 P 01/15/16 49.0 3.80 4.30
ZTS 160115P00050000 P 01/15/16 50.0 4.40 5.00
ZTS 160115P00052500 P 01/15/16 52.5 6.00 6.50
ZTS 160115P00055000 P 01/15/16 55.0 7.70 8.40
ZTS 160115P00057500 P 01/15/16 57.5 9.70 10.50
ZTS 160115P00060000 P 01/15/16 60.0 11.80 12.60
ZTS 160115P00065000 P 01/15/16 65.0 16.30 16.80
ZTS 160115P00070000 P 01/15/16 70.0 20.20 21.70
ZTS 170120C00020000 C 01/20/17 20.0 27.40 31.10
ZTS 170120C00023000 C 01/20/17 23.0 24.00 28.20
ZTS 170120C00025000 C 01/20/17 25.0 22.00 26.20
ZTS 170120C00028000 C 01/20/17 28.0 19.20 23.40
ZTS 170120C00030000 C 01/20/17 30.0 18.00 21.60
ZTS 170120C00033000 C 01/20/17 33.0 16.20 17.60
ZTS 170120C00035000 C 01/20/17 35.0 14.50 15.80
ZTS 170120C00037000 C 01/20/17 37.0 12.90 14.20
ZTS 170120C00040000 C 01/20/17 40.0 10.70 12.00
ZTS 170120C00042000 C 01/20/17 42.0 9.40 10.60
ZTS 170120C00045000 C 01/20/17 45.0 7.60 8.70
ZTS 170120C00047000 C 01/20/17 47.0 6.50 7.60
ZTS 170120C00050000 C 01/20/17 50.0 5.10 6.20
ZTS 170120C00052500 C 01/20/17 52.5 4.10 5.20
ZTS 170120C00055000 C 01/20/17 55.0 3.30 4.30
ZTS 170120C00057500 C 01/20/17 57.5 2.55 3.60
ZTS 170120C00060000 C 01/20/17 60.0 2.15 2.95
ZTS 170120C00065000 C 01/20/17 65.0 1.20 2.00
ZTS 170120C00070000 C 01/20/17 70.0 0.65 1.40
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.35
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.45
ZTS 170120P00025000 P 01/20/17 25.0 0.10 0.55
ZTS 170120P00028000 P 01/20/17 28.0 0.10 0.40
ZTS 170120P00030000 P 01/20/17 30.0 0.25 0.95
ZTS 170120P00033000 P 01/20/17 33.0 0.55 1.30
ZTS 170120P00035000 P 01/20/17 35.0 0.85 1.65
ZTS 170120P00037000 P 01/20/17 37.0 1.25 2.05
ZTS 170120P00040000 P 01/20/17 40.0 1.95 2.80
ZTS 170120P00042000 P 01/20/17 42.0 2.60 3.40
ZTS 170120P00045000 P 01/20/17 45.0 3.70 4.50
ZTS 170120P00047000 P 01/20/17 47.0 4.50 5.40
ZTS 170120P00050000 P 01/20/17 50.0 6.10 6.90
ZTS 170120P00052500 P 01/20/17 52.5 7.60 8.40
ZTS 170120P00055000 P 01/20/17 55.0 9.20 10.00
ZTS 170120P00057500 P 01/20/17 57.5 11.00 11.80
ZTS 170120P00060000 P 01/20/17 60.0 12.80 13.70
ZTS 170120P00065000 P 01/20/17 65.0 16.80 18.10
ZTS 170120P00070000 P 01/20/17 70.0 21.20 22.50

OPRA data is delayed 15 minutes.