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 (2017-07-07)Premium Content

Zoetis Inc (ZTS)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 170825C00035000 C 08/25/17 35.0 26.00 27.90
ZTS 170825C00040000 C 08/25/17 40.0 20.60 23.80
ZTS 170825C00045000 C 08/25/17 45.0 16.00 17.90
ZTS 170825C00047000 C 08/25/17 47.0 13.80 16.80
ZTS 170825C00048000 C 08/25/17 48.0 12.10 16.00
ZTS 170825C00049000 C 08/25/17 49.0 11.80 13.80
ZTS 170825C00050000 C 08/25/17 50.0 11.10 12.70
ZTS 170825C00052000 C 08/25/17 52.0 9.50 11.20
ZTS 170825C00052500 C 08/25/17 52.5 9.00 11.10
ZTS 170825C00053000 C 08/25/17 53.0 8.40 9.00
ZTS 170825C00053500 C 08/25/17 53.5 7.80 9.80
ZTS 170825C00054000 C 08/25/17 54.0 7.40 7.90
ZTS 170825C00054500 C 08/25/17 54.5 6.90 7.30
ZTS 170825C00055000 C 08/25/17 55.0 6.50 6.80
ZTS 170825C00055500 C 08/25/17 55.5 5.90 6.20
ZTS 170825C00056000 C 08/25/17 56.0 5.40 5.80
ZTS 170825C00056500 C 08/25/17 56.5 4.80 5.30
ZTS 170825C00057000 C 08/25/17 57.0 4.50 4.80
ZTS 170825C00057500 C 08/25/17 57.5 3.90 4.40
ZTS 170825C00058000 C 08/25/17 58.0 3.50 3.90
ZTS 170825C00058500 C 08/25/17 58.5 2.80 3.40
ZTS 170825C00059000 C 08/25/17 59.0 2.50 2.75
ZTS 170825C00059500 C 08/25/17 59.5 2.00 2.25
ZTS 170825C00060000 C 08/25/17 60.0 1.45 1.75
ZTS 170825C00060500 C 08/25/17 60.5 1.05 1.30
ZTS 170825C00061000 C 08/25/17 61.0 0.65 0.85
ZTS 170825C00061500 C 08/25/17 61.5 0.35 0.45
ZTS 170825C00062000 C 08/25/17 62.0 0.10 0.25
ZTS 170825C00062500 C 08/25/17 62.5 0.00 0.15
ZTS 170825C00063000 C 08/25/17 63.0 0.00 0.10
ZTS 170825C00063500 C 08/25/17 63.5 0.00 0.05
ZTS 170825C00064000 C 08/25/17 64.0 0.00 0.05
ZTS 170825C00064500 C 08/25/17 64.5 0.00 0.05
ZTS 170825C00065000 C 08/25/17 65.0 0.00 0.05
ZTS 170825C00065500 C 08/25/17 65.5 0.00 0.05
ZTS 170825C00066000 C 08/25/17 66.0 0.00 0.05
ZTS 170825C00066500 C 08/25/17 66.5 0.00 0.05
ZTS 170825C00067000 C 08/25/17 67.0 0.00 0.05
ZTS 170825C00067500 C 08/25/17 67.5 0.00 0.05
ZTS 170825C00068000 C 08/25/17 68.0 0.00 0.05
ZTS 170825C00068500 C 08/25/17 68.5 0.00 0.05
ZTS 170825C00069000 C 08/25/17 69.0 0.00 0.05
ZTS 170825C00069500 C 08/25/17 69.5 0.00 0.05
ZTS 170825C00070000 C 08/25/17 70.0 0.00 0.05
ZTS 170825C00075000 C 08/25/17 75.0 0.00 0.20
ZTS 170825C00080000 C 08/25/17 80.0 0.00 0.20
ZTS 170825C00085000 C 08/25/17 85.0 0.00 0.20
ZTS 170825C00090000 C 08/25/17 90.0 0.00 0.20
ZTS 170825P00035000 P 08/25/17 35.0 0.00 0.05
ZTS 170825P00040000 P 08/25/17 40.0 0.00 0.05
ZTS 170825P00045000 P 08/25/17 45.0 0.00 0.05
ZTS 170825P00047000 P 08/25/17 47.0 0.00 0.05
ZTS 170825P00048000 P 08/25/17 48.0 0.00 0.05
ZTS 170825P00049000 P 08/25/17 49.0 0.00 0.05
ZTS 170825P00050000 P 08/25/17 50.0 0.00 0.05
ZTS 170825P00052000 P 08/25/17 52.0 0.00 0.05
ZTS 170825P00052500 P 08/25/17 52.5 0.00 0.05
ZTS 170825P00053000 P 08/25/17 53.0 0.00 0.05
ZTS 170825P00053500 P 08/25/17 53.5 0.00 0.05
ZTS 170825P00054000 P 08/25/17 54.0 0.00 0.05
ZTS 170825P00054500 P 08/25/17 54.5 0.00 0.05
ZTS 170825P00055000 P 08/25/17 55.0 0.00 0.05
ZTS 170825P00055500 P 08/25/17 55.5 0.00 0.05
ZTS 170825P00056000 P 08/25/17 56.0 0.00 0.05
ZTS 170825P00056500 P 08/25/17 56.5 0.00 0.05
ZTS 170825P00057000 P 08/25/17 57.0 0.00 0.05
ZTS 170825P00057500 P 08/25/17 57.5 0.00 0.05
ZTS 170825P00058000 P 08/25/17 58.0 0.00 0.05
ZTS 170825P00058500 P 08/25/17 58.5 0.00 0.05
ZTS 170825P00059000 P 08/25/17 59.0 0.00 0.05
ZTS 170825P00059500 P 08/25/17 59.5 0.00 0.10
ZTS 170825P00060000 P 08/25/17 60.0 0.00 0.05
ZTS 170825P00060500 P 08/25/17 60.5 0.05 0.15
ZTS 170825P00061000 P 08/25/17 61.0 0.10 0.20
ZTS 170825P00061500 P 08/25/17 61.5 0.25 0.40
ZTS 170825P00062000 P 08/25/17 62.0 0.50 0.65
ZTS 170825P00062500 P 08/25/17 62.5 0.85 1.10
ZTS 170825P00063000 P 08/25/17 63.0 1.30 1.55
ZTS 170825P00063500 P 08/25/17 63.5 1.80 2.15
ZTS 170825P00064000 P 08/25/17 64.0 2.30 2.55
ZTS 170825P00064500 P 08/25/17 64.5 2.80 3.10
ZTS 170825P00065000 P 08/25/17 65.0 3.30 3.60
ZTS 170825P00065500 P 08/25/17 65.5 3.80 4.10
ZTS 170825P00066000 P 08/25/17 66.0 4.20 4.60
ZTS 170825P00066500 P 08/25/17 66.5 4.80 5.10
ZTS 170825P00067000 P 08/25/17 67.0 5.20 5.60
ZTS 170825P00067500 P 08/25/17 67.5 5.80 6.20
ZTS 170825P00068000 P 08/25/17 68.0 6.30 6.70
ZTS 170825P00068500 P 08/25/17 68.5 6.70 7.20
ZTS 170825P00069000 P 08/25/17 69.0 7.30 7.90
ZTS 170825P00069500 P 08/25/17 69.5 7.80 9.40
ZTS 170825P00070000 P 08/25/17 70.0 8.30 8.60
ZTS 170825P00075000 P 08/25/17 75.0 12.70 14.90
ZTS 170825P00080000 P 08/25/17 80.0 17.10 19.80
ZTS 170825P00085000 P 08/25/17 85.0 22.40 25.80
ZTS 170825P00090000 P 08/25/17 90.0 27.90 29.80
ZTS 170901C00035000 C 09/01/17 35.0 25.40 27.90
ZTS 170901C00040000 C 09/01/17 40.0 20.10 24.00
ZTS 170901C00045000 C 09/01/17 45.0 15.50 18.70
ZTS 170901C00050000 C 09/01/17 50.0 11.40 12.50
ZTS 170901C00053500 C 09/01/17 53.5 7.00 10.60
ZTS 170901C00054000 C 09/01/17 54.0 7.10 10.00
ZTS 170901C00055000 C 09/01/17 55.0 6.30 7.10
ZTS 170901C00056000 C 09/01/17 56.0 5.40 6.00
ZTS 170901C00056500 C 09/01/17 56.5 4.90 5.50
ZTS 170901C00057000 C 09/01/17 57.0 4.30 4.90
ZTS 170901C00057500 C 09/01/17 57.5 4.00 4.50
ZTS 170901C00058000 C 09/01/17 58.0 3.30 4.30
ZTS 170901C00058500 C 09/01/17 58.5 2.55 3.50
ZTS 170901C00059000 C 09/01/17 59.0 2.35 2.85
ZTS 170901C00059500 C 09/01/17 59.5 2.10 2.35
ZTS 170901C00060000 C 09/01/17 60.0 1.65 1.90
ZTS 170901C00060500 C 09/01/17 60.5 1.25 1.65
ZTS 170901C00061000 C 09/01/17 61.0 0.90 1.05
ZTS 170901C00061500 C 09/01/17 61.5 0.60 0.75
ZTS 170901C00062000 C 09/01/17 62.0 0.35 0.50
ZTS 170901C00062500 C 09/01/17 62.5 0.15 0.35
ZTS 170901C00063000 C 09/01/17 63.0 0.05 0.20
ZTS 170901C00063500 C 09/01/17 63.5 0.00 0.10
ZTS 170901C00064000 C 09/01/17 64.0 0.00 0.10
ZTS 170901C00064500 C 09/01/17 64.5 0.00 0.05
ZTS 170901C00065000 C 09/01/17 65.0 0.00 0.20
ZTS 170901C00065500 C 09/01/17 65.5 0.00 0.05
ZTS 170901C00066000 C 09/01/17 66.0 0.00 0.05
ZTS 170901C00066500 C 09/01/17 66.5 0.00 0.60
ZTS 170901C00067000 C 09/01/17 67.0 0.00 0.05
ZTS 170901C00067500 C 09/01/17 67.5 0.00 0.05
ZTS 170901C00068000 C 09/01/17 68.0 0.00 0.05
ZTS 170901C00068500 C 09/01/17 68.5 0.00 0.05
ZTS 170901C00069000 C 09/01/17 69.0 0.00 0.05
ZTS 170901C00069500 C 09/01/17 69.5 0.00 0.05
ZTS 170901C00070000 C 09/01/17 70.0 0.00 0.05
ZTS 170901C00075000 C 09/01/17 75.0 0.00 0.05
ZTS 170901C00080000 C 09/01/17 80.0 0.00 0.05
ZTS 170901C00085000 C 09/01/17 85.0 0.00 0.20
ZTS 170901C00090000 C 09/01/17 90.0 0.00 0.20
ZTS 170901P00035000 P 09/01/17 35.0 0.00 0.05
ZTS 170901P00040000 P 09/01/17 40.0 0.00 0.05
ZTS 170901P00045000 P 09/01/17 45.0 0.00 0.05
ZTS 170901P00050000 P 09/01/17 50.0 0.00 0.05
ZTS 170901P00053500 P 09/01/17 53.5 0.00 0.25
ZTS 170901P00054000 P 09/01/17 54.0 0.00 0.25
ZTS 170901P00055000 P 09/01/17 55.0 0.00 0.25
ZTS 170901P00056000 P 09/01/17 56.0 0.00 0.20
ZTS 170901P00056500 P 09/01/17 56.5 0.00 0.10
ZTS 170901P00057000 P 09/01/17 57.0 0.00 0.10
ZTS 170901P00057500 P 09/01/17 57.5 0.00 0.10
ZTS 170901P00058000 P 09/01/17 58.0 0.00 0.10
ZTS 170901P00058500 P 09/01/17 58.5 0.00 0.15
ZTS 170901P00059000 P 09/01/17 59.0 0.00 0.15
ZTS 170901P00059500 P 09/01/17 59.5 0.05 0.30
ZTS 170901P00060000 P 09/01/17 60.0 0.10 0.25
ZTS 170901P00060500 P 09/01/17 60.5 0.15 0.35
ZTS 170901P00061000 P 09/01/17 61.0 0.30 0.45
ZTS 170901P00061500 P 09/01/17 61.5 0.45 0.60
ZTS 170901P00062000 P 09/01/17 62.0 0.70 0.85
ZTS 170901P00062500 P 09/01/17 62.5 1.00 1.25
ZTS 170901P00063000 P 09/01/17 63.0 1.40 1.65
ZTS 170901P00063500 P 09/01/17 63.5 1.70 2.10
ZTS 170901P00064000 P 09/01/17 64.0 2.30 2.55
ZTS 170901P00064500 P 09/01/17 64.5 2.80 3.10
ZTS 170901P00065000 P 09/01/17 65.0 3.30 3.70
ZTS 170901P00065500 P 09/01/17 65.5 3.80 4.20
ZTS 170901P00066000 P 09/01/17 66.0 4.30 4.60
ZTS 170901P00066500 P 09/01/17 66.5 4.70 5.10
ZTS 170901P00067000 P 09/01/17 67.0 4.90 6.00
ZTS 170901P00067500 P 09/01/17 67.5 5.80 6.10
ZTS 170901P00068000 P 09/01/17 68.0 6.30 6.70
ZTS 170901P00068500 P 09/01/17 68.5 6.70 7.20
ZTS 170901P00069000 P 09/01/17 69.0 7.30 8.00
ZTS 170901P00069500 P 09/01/17 69.5 7.40 10.40
ZTS 170901P00070000 P 09/01/17 70.0 8.30 10.20
ZTS 170901P00075000 P 09/01/17 75.0 13.30 15.80
ZTS 170901P00080000 P 09/01/17 80.0 18.30 20.80
ZTS 170901P00085000 P 09/01/17 85.0 22.80 25.80
ZTS 170901P00090000 P 09/01/17 90.0 27.60 29.70
ZTS 170908C00050000 C 09/08/17 50.0 11.30 11.80
ZTS 170908C00053500 C 09/08/17 53.5 8.00 8.30
ZTS 170908C00054500 C 09/08/17 54.5 7.00 7.30
ZTS 170908C00055000 C 09/08/17 55.0 6.30 6.90
ZTS 170908C00055500 C 09/08/17 55.5 5.70 6.40
ZTS 170908C00056000 C 09/08/17 56.0 5.20 6.10
ZTS 170908C00056500 C 09/08/17 56.5 5.00 5.30
ZTS 170908C00057000 C 09/08/17 57.0 4.50 5.20
ZTS 170908C00057500 C 09/08/17 57.5 4.10 4.60
ZTS 170908C00058000 C 09/08/17 58.0 3.60 3.90
ZTS 170908C00058500 C 09/08/17 58.5 3.00 3.70
ZTS 170908C00059000 C 09/08/17 59.0 2.65 3.00
ZTS 170908C00059500 C 09/08/17 59.5 2.20 2.50
ZTS 170908C00060000 C 09/08/17 60.0 1.75 2.20
ZTS 170908C00060500 C 09/08/17 60.5 1.40 1.55
ZTS 170908C00061000 C 09/08/17 61.0 1.05 1.20
ZTS 170908C00061500 C 09/08/17 61.5 0.70 0.95
ZTS 170908C00062000 C 09/08/17 62.0 0.45 0.70
ZTS 170908C00062500 C 09/08/17 62.5 0.30 0.50
ZTS 170908C00063000 C 09/08/17 63.0 0.15 0.45
ZTS 170908C00063500 C 09/08/17 63.5 0.05 0.20
ZTS 170908C00064000 C 09/08/17 64.0 0.00 0.15
ZTS 170908C00064500 C 09/08/17 64.5 0.00 0.10
ZTS 170908C00065000 C 09/08/17 65.0 0.00 0.10
ZTS 170908C00065500 C 09/08/17 65.5 0.00 0.25
ZTS 170908C00066000 C 09/08/17 66.0 0.00 0.05
ZTS 170908C00066500 C 09/08/17 66.5 0.00 0.25
ZTS 170908C00067000 C 09/08/17 67.0 0.00 0.05
ZTS 170908C00067500 C 09/08/17 67.5 0.00 0.05
ZTS 170908C00068000 C 09/08/17 68.0 0.00 0.25
ZTS 170908C00068500 C 09/08/17 68.5 0.00 0.05
ZTS 170908C00070000 C 09/08/17 70.0 0.00 0.05
ZTS 170908C00075000 C 09/08/17 75.0 0.00 0.05
ZTS 170908P00050000 P 09/08/17 50.0 0.00 0.05
ZTS 170908P00053500 P 09/08/17 53.5 0.00 0.25
ZTS 170908P00054500 P 09/08/17 54.5 0.00 0.25
ZTS 170908P00055000 P 09/08/17 55.0 0.00 0.10
ZTS 170908P00055500 P 09/08/17 55.5 0.00 0.10
ZTS 170908P00056000 P 09/08/17 56.0 0.00 0.10
ZTS 170908P00056500 P 09/08/17 56.5 0.00 0.10
ZTS 170908P00057000 P 09/08/17 57.0 0.00 0.10
ZTS 170908P00057500 P 09/08/17 57.5 0.00 0.10
ZTS 170908P00058000 P 09/08/17 58.0 0.05 0.15
ZTS 170908P00058500 P 09/08/17 58.5 0.05 0.15
ZTS 170908P00059000 P 09/08/17 59.0 0.10 0.20
ZTS 170908P00059500 P 09/08/17 59.5 0.10 0.30
ZTS 170908P00060000 P 09/08/17 60.0 0.20 0.35
ZTS 170908P00060500 P 09/08/17 60.5 0.30 0.50
ZTS 170908P00061000 P 09/08/17 61.0 0.40 0.55
ZTS 170908P00061500 P 09/08/17 61.5 0.60 0.75
ZTS 170908P00062000 P 09/08/17 62.0 0.85 1.05
ZTS 170908P00062500 P 09/08/17 62.5 1.15 1.30
ZTS 170908P00063000 P 09/08/17 63.0 1.50 1.70
ZTS 170908P00063500 P 09/08/17 63.5 1.85 2.10
ZTS 170908P00064000 P 09/08/17 64.0 2.35 2.60
ZTS 170908P00064500 P 09/08/17 64.5 2.65 3.10
ZTS 170908P00065000 P 09/08/17 65.0 3.20 3.60
ZTS 170908P00065500 P 09/08/17 65.5 3.80 4.10
ZTS 170908P00066000 P 09/08/17 66.0 3.80 4.90
ZTS 170908P00066500 P 09/08/17 66.5 4.80 5.10
ZTS 170908P00067000 P 09/08/17 67.0 5.30 5.90
ZTS 170908P00067500 P 09/08/17 67.5 5.70 6.10
ZTS 170908P00068000 P 09/08/17 68.0 6.30 6.70
ZTS 170908P00068500 P 09/08/17 68.5 6.70 7.20
ZTS 170908P00070000 P 09/08/17 70.0 7.60 8.60
ZTS 170908P00075000 P 09/08/17 75.0 13.20 14.50
ZTS 170915C00045000 C 09/15/17 45.0 15.90 17.10
ZTS 170915C00047500 C 09/15/17 47.5 12.60 16.50
ZTS 170915C00050000 C 09/15/17 50.0 11.10 12.00
ZTS 170915C00052500 C 09/15/17 52.5 9.00 9.30
ZTS 170915C00053500 C 09/15/17 53.5 7.80 8.50
ZTS 170915C00054000 C 09/15/17 54.0 7.40 8.20
ZTS 170915C00054500 C 09/15/17 54.5 6.90 7.40
ZTS 170915C00055000 C 09/15/17 55.0 6.50 6.80
ZTS 170915C00055500 C 09/15/17 55.5 5.90 6.60
ZTS 170915C00056000 C 09/15/17 56.0 5.40 5.90
ZTS 170915C00056500 C 09/15/17 56.5 4.90 5.70
ZTS 170915C00057000 C 09/15/17 57.0 4.40 5.00
ZTS 170915C00057500 C 09/15/17 57.5 4.10 4.40
ZTS 170915C00058000 C 09/15/17 58.0 3.60 4.00
ZTS 170915C00058500 C 09/15/17 58.5 3.20 3.40
ZTS 170915C00059000 C 09/15/17 59.0 2.75 2.95
ZTS 170915C00059500 C 09/15/17 59.5 2.30 2.50
ZTS 170915C00060000 C 09/15/17 60.0 1.90 2.10
ZTS 170915C00060500 C 09/15/17 60.5 1.55 1.70
ZTS 170915C00061000 C 09/15/17 61.0 1.20 1.35
ZTS 170915C00061500 C 09/15/17 61.5 0.90 1.05
ZTS 170915C00062000 C 09/15/17 62.0 0.65 0.75
ZTS 170915C00062500 C 09/15/17 62.5 0.45 0.55
ZTS 170915C00063000 C 09/15/17 63.0 0.25 0.40
ZTS 170915C00063500 C 09/15/17 63.5 0.15 0.25
ZTS 170915C00064000 C 09/15/17 64.0 0.05 0.20
ZTS 170915C00064500 C 09/15/17 64.5 0.00 0.15
ZTS 170915C00065000 C 09/15/17 65.0 0.00 0.10
ZTS 170915C00065500 C 09/15/17 65.5 0.00 0.10
ZTS 170915C00066000 C 09/15/17 66.0 0.00 0.05
ZTS 170915C00066500 C 09/15/17 66.5 0.00 0.30
ZTS 170915C00067000 C 09/15/17 67.0 0.00 0.05
ZTS 170915C00067500 C 09/15/17 67.5 0.00 0.05
ZTS 170915C00068000 C 09/15/17 68.0 0.00 0.05
ZTS 170915C00068500 C 09/15/17 68.5 0.00 0.05
ZTS 170915C00069000 C 09/15/17 69.0 0.00 0.05
ZTS 170915C00069500 C 09/15/17 69.5 0.00 0.05
ZTS 170915C00070000 C 09/15/17 70.0 0.00 0.05
ZTS 170915C00072500 C 09/15/17 72.5 0.00 0.05
ZTS 170915C00075000 C 09/15/17 75.0 0.00 0.05
ZTS 170915C00080000 C 09/15/17 80.0 0.00 0.05
ZTS 170915C00085000 C 09/15/17 85.0 0.00 0.05
ZTS 170915P00045000 P 09/15/17 45.0 0.00 0.05
ZTS 170915P00047500 P 09/15/17 47.5 0.00 0.05
ZTS 170915P00050000 P 09/15/17 50.0 0.00 0.05
ZTS 170915P00052500 P 09/15/17 52.5 0.00 0.05
ZTS 170915P00053500 P 09/15/17 53.5 0.00 0.10
ZTS 170915P00054000 P 09/15/17 54.0 0.00 0.10
ZTS 170915P00054500 P 09/15/17 54.5 0.00 0.10
ZTS 170915P00055000 P 09/15/17 55.0 0.00 0.10
ZTS 170915P00055500 P 09/15/17 55.5 0.00 0.10
ZTS 170915P00056000 P 09/15/17 56.0 0.00 0.10
ZTS 170915P00056500 P 09/15/17 56.5 0.00 0.10
ZTS 170915P00057000 P 09/15/17 57.0 0.05 0.15
ZTS 170915P00057500 P 09/15/17 57.5 0.05 0.15
ZTS 170915P00058000 P 09/15/17 58.0 0.05 0.20
ZTS 170915P00058500 P 09/15/17 58.5 0.10 0.20
ZTS 170915P00059000 P 09/15/17 59.0 0.15 0.25
ZTS 170915P00059500 P 09/15/17 59.5 0.20 0.35
ZTS 170915P00060000 P 09/15/17 60.0 0.30 0.40
ZTS 170915P00060500 P 09/15/17 60.5 0.40 0.55
ZTS 170915P00061000 P 09/15/17 61.0 0.55 0.70
ZTS 170915P00061500 P 09/15/17 61.5 0.75 0.90
ZTS 170915P00062000 P 09/15/17 62.0 1.00 1.15
ZTS 170915P00062500 P 09/15/17 62.5 1.30 1.45
ZTS 170915P00063000 P 09/15/17 63.0 1.60 1.75
ZTS 170915P00063500 P 09/15/17 63.5 1.95 2.15
ZTS 170915P00064000 P 09/15/17 64.0 2.40 2.60
ZTS 170915P00064500 P 09/15/17 64.5 2.80 3.10
ZTS 170915P00065000 P 09/15/17 65.0 3.30 3.60
ZTS 170915P00065500 P 09/15/17 65.5 3.70 4.10
ZTS 170915P00066000 P 09/15/17 66.0 4.20 4.60
ZTS 170915P00066500 P 09/15/17 66.5 4.60 5.20
ZTS 170915P00067000 P 09/15/17 67.0 5.20 5.60
ZTS 170915P00067500 P 09/15/17 67.5 5.80 6.10
ZTS 170915P00068000 P 09/15/17 68.0 6.10 6.70
ZTS 170915P00068500 P 09/15/17 68.5 6.60 7.20
ZTS 170915P00069000 P 09/15/17 69.0 7.20 7.70
ZTS 170915P00069500 P 09/15/17 69.5 7.70 8.20
ZTS 170915P00070000 P 09/15/17 70.0 6.20 8.70
ZTS 170915P00072500 P 09/15/17 72.5 10.40 11.30
ZTS 170915P00075000 P 09/15/17 75.0 12.90 14.20
ZTS 170915P00080000 P 09/15/17 80.0 18.00 19.00
ZTS 170915P00085000 P 09/15/17 85.0 23.10 24.00
ZTS 170922C00050000 C 09/22/17 50.0 11.40 11.90
ZTS 170922C00053500 C 09/22/17 53.5 8.00 8.50
ZTS 170922C00054500 C 09/22/17 54.5 7.00 7.50
ZTS 170922C00055000 C 09/22/17 55.0 6.60 7.10
ZTS 170922C00055500 C 09/22/17 55.5 6.10 6.50
ZTS 170922C00056000 C 09/22/17 56.0 5.20 6.00
ZTS 170922C00056500 C 09/22/17 56.5 5.10 5.90
ZTS 170922C00057000 C 09/22/17 57.0 4.60 5.00
ZTS 170922C00057500 C 09/22/17 57.5 4.10 4.40
ZTS 170922C00058000 C 09/22/17 58.0 3.70 4.00
ZTS 170922C00058500 C 09/22/17 58.5 3.20 3.50
ZTS 170922C00059000 C 09/22/17 59.0 2.85 3.10
ZTS 170922C00059500 C 09/22/17 59.5 2.40 2.60
ZTS 170922C00060000 C 09/22/17 60.0 2.05 2.20
ZTS 170922C00060500 C 09/22/17 60.5 1.65 1.85
ZTS 170922C00061000 C 09/22/17 61.0 1.30 1.50
ZTS 170922C00061500 C 09/22/17 61.5 1.00 1.20
ZTS 170922C00062000 C 09/22/17 62.0 0.75 0.90
ZTS 170922C00062500 C 09/22/17 62.5 0.50 0.70
ZTS 170922C00063000 C 09/22/17 63.0 0.40 0.50
ZTS 170922C00063500 C 09/22/17 63.5 0.25 0.40
ZTS 170922C00064000 C 09/22/17 64.0 0.15 0.30
ZTS 170922C00064500 C 09/22/17 64.5 0.10 0.20
ZTS 170922C00065000 C 09/22/17 65.0 0.05 0.15
ZTS 170922C00065500 C 09/22/17 65.5 0.00 0.10
ZTS 170922C00066000 C 09/22/17 66.0 0.00 0.10
ZTS 170922C00066500 C 09/22/17 66.5 0.00 0.10
ZTS 170922C00067000 C 09/22/17 67.0 0.00 0.30
ZTS 170922C00067500 C 09/22/17 67.5 0.00 0.05
ZTS 170922C00068000 C 09/22/17 68.0 0.00 0.05
ZTS 170922C00068500 C 09/22/17 68.5 0.00 0.05
ZTS 170922C00070000 C 09/22/17 70.0 0.00 0.05
ZTS 170922P00050000 P 09/22/17 50.0 0.00 0.15
ZTS 170922P00053500 P 09/22/17 53.5 0.00 0.10
ZTS 170922P00054500 P 09/22/17 54.5 0.00 0.10
ZTS 170922P00055000 P 09/22/17 55.0 0.00 0.10
ZTS 170922P00055500 P 09/22/17 55.5 0.00 0.10
ZTS 170922P00056000 P 09/22/17 56.0 0.05 0.15
ZTS 170922P00056500 P 09/22/17 56.5 0.05 0.15
ZTS 170922P00057000 P 09/22/17 57.0 0.05 0.20
ZTS 170922P00057500 P 09/22/17 57.5 0.10 0.20
ZTS 170922P00058000 P 09/22/17 58.0 0.10 0.25
ZTS 170922P00058500 P 09/22/17 58.5 0.15 0.30
ZTS 170922P00059000 P 09/22/17 59.0 0.25 0.35
ZTS 170922P00059500 P 09/22/17 59.5 0.30 0.40
ZTS 170922P00060000 P 09/22/17 60.0 0.35 0.55
ZTS 170922P00060500 P 09/22/17 60.5 0.50 0.65
ZTS 170922P00061000 P 09/22/17 61.0 0.70 0.85
ZTS 170922P00061500 P 09/22/17 61.5 0.85 1.05
ZTS 170922P00062000 P 09/22/17 62.0 1.10 1.30
ZTS 170922P00062500 P 09/22/17 62.5 1.35 1.55
ZTS 170922P00063000 P 09/22/17 63.0 1.70 1.90
ZTS 170922P00063500 P 09/22/17 63.5 2.05 2.25
ZTS 170922P00064000 P 09/22/17 64.0 2.45 2.70
ZTS 170922P00064500 P 09/22/17 64.5 2.90 3.10
ZTS 170922P00065000 P 09/22/17 65.0 3.20 3.60
ZTS 170922P00065500 P 09/22/17 65.5 3.80 4.10
ZTS 170922P00066000 P 09/22/17 66.0 4.30 4.60
ZTS 170922P00066500 P 09/22/17 66.5 4.80 5.10
ZTS 170922P00067000 P 09/22/17 67.0 5.30 5.60
ZTS 170922P00067500 P 09/22/17 67.5 5.80 6.10
ZTS 170922P00068000 P 09/22/17 68.0 6.30 6.70
ZTS 170922P00068500 P 09/22/17 68.5 6.40 7.50
ZTS 170922P00070000 P 09/22/17 70.0 8.30 8.60
ZTS 170929C00053500 C 09/29/17 53.5 7.90 8.50
ZTS 170929C00054000 C 09/29/17 54.0 7.30 8.00
ZTS 170929C00054500 C 09/29/17 54.5 6.90 7.50
ZTS 170929C00055000 C 09/29/17 55.0 6.30 6.90
ZTS 170929C00055500 C 09/29/17 55.5 6.10 7.10
ZTS 170929C00056000 C 09/29/17 56.0 5.70 6.10
ZTS 170929C00056500 C 09/29/17 56.5 4.80 5.90
ZTS 170929C00057000 C 09/29/17 57.0 4.30 5.00
ZTS 170929C00057500 C 09/29/17 57.5 4.20 4.50
ZTS 170929C00058000 C 09/29/17 58.0 3.70 4.00
ZTS 170929C00058500 C 09/29/17 58.5 3.30 3.60
ZTS 170929C00059000 C 09/29/17 59.0 2.95 3.10
ZTS 170929C00059500 C 09/29/17 59.5 2.50 2.75
ZTS 170929C00060000 C 09/29/17 60.0 2.15 2.35
ZTS 170929C00060500 C 09/29/17 60.5 1.75 1.95
ZTS 170929C00061000 C 09/29/17 61.0 1.40 1.60
ZTS 170929C00061500 C 09/29/17 61.5 1.10 1.35
ZTS 170929C00062000 C 09/29/17 62.0 0.85 1.05
ZTS 170929C00062500 C 09/29/17 62.5 0.65 0.80
ZTS 170929C00063000 C 09/29/17 63.0 0.50 0.60
ZTS 170929C00063500 C 09/29/17 63.5 0.35 0.50
ZTS 170929C00064000 C 09/29/17 64.0 0.25 0.35
ZTS 170929C00064500 C 09/29/17 64.5 0.15 0.25
ZTS 170929C00065000 C 09/29/17 65.0 0.10 0.20
ZTS 170929C00065500 C 09/29/17 65.5 0.05 0.15
ZTS 170929C00066000 C 09/29/17 66.0 0.00 0.15
ZTS 170929C00066500 C 09/29/17 66.5 0.00 0.10
ZTS 170929C00067000 C 09/29/17 67.0 0.00 0.10
ZTS 170929C00067500 C 09/29/17 67.5 0.00 0.10
ZTS 170929C00070000 C 09/29/17 70.0 0.00 0.05
ZTS 170929P00053500 P 09/29/17 53.5 0.00 0.10
ZTS 170929P00054000 P 09/29/17 54.0 0.00 0.10
ZTS 170929P00054500 P 09/29/17 54.5 0.00 0.10
ZTS 170929P00055000 P 09/29/17 55.0 0.05 0.15
ZTS 170929P00055500 P 09/29/17 55.5 0.05 0.15
ZTS 170929P00056000 P 09/29/17 56.0 0.05 0.15
ZTS 170929P00056500 P 09/29/17 56.5 0.10 0.20
ZTS 170929P00057000 P 09/29/17 57.0 0.10 0.25
ZTS 170929P00057500 P 09/29/17 57.5 0.15 0.25
ZTS 170929P00058000 P 09/29/17 58.0 0.20 0.30
ZTS 170929P00058500 P 09/29/17 58.5 0.25 0.30
ZTS 170929P00059000 P 09/29/17 59.0 0.30 0.40
ZTS 170929P00059500 P 09/29/17 59.5 0.40 0.50
ZTS 170929P00060000 P 09/29/17 60.0 0.50 0.60
ZTS 170929P00060500 P 09/29/17 60.5 0.60 0.75
ZTS 170929P00061000 P 09/29/17 61.0 0.80 0.95
ZTS 170929P00061500 P 09/29/17 61.5 1.00 1.15
ZTS 170929P00062000 P 09/29/17 62.0 1.15 1.40
ZTS 170929P00062500 P 09/29/17 62.5 1.45 1.65
ZTS 170929P00063000 P 09/29/17 63.0 1.80 2.10
ZTS 170929P00063500 P 09/29/17 63.5 2.15 2.40
ZTS 170929P00064000 P 09/29/17 64.0 2.50 2.70
ZTS 170929P00064500 P 09/29/17 64.5 2.90 3.20
ZTS 170929P00065000 P 09/29/17 65.0 3.40 3.60
ZTS 170929P00065500 P 09/29/17 65.5 3.80 4.30
ZTS 170929P00066000 P 09/29/17 66.0 4.30 4.60
ZTS 170929P00066500 P 09/29/17 66.5 4.80 5.10
ZTS 170929P00067000 P 09/29/17 67.0 5.30 5.60
ZTS 170929P00067500 P 09/29/17 67.5 5.60 6.10
ZTS 170929P00070000 P 09/29/17 70.0 8.30 8.90
ZTS 171020C00035000 C 10/20/17 35.0 25.70 27.10
ZTS 171020C00037500 C 10/20/17 37.5 21.80 24.60
ZTS 171020C00040000 C 10/20/17 40.0 19.70 22.90
ZTS 171020C00042500 C 10/20/17 42.5 16.90 19.50
ZTS 171020C00045000 C 10/20/17 45.0 16.30 17.20
ZTS 171020C00047500 C 10/20/17 47.5 13.80 14.60
ZTS 171020C00050000 C 10/20/17 50.0 11.40 12.10
ZTS 171020C00052500 C 10/20/17 52.5 8.90 9.80
ZTS 171020C00055000 C 10/20/17 55.0 6.50 7.10
ZTS 171020C00057500 C 10/20/17 57.5 4.40 4.70
ZTS 171020C00060000 C 10/20/17 60.0 2.50 2.65
ZTS 171020C00062500 C 10/20/17 62.5 1.00 1.20
ZTS 171020C00065000 C 10/20/17 65.0 0.25 0.40
ZTS 171020C00067500 C 10/20/17 67.5 0.00 0.15
ZTS 171020C00070000 C 10/20/17 70.0 0.00 0.30
ZTS 171020C00072500 C 10/20/17 72.5 0.00 0.05
ZTS 171020C00075000 C 10/20/17 75.0 0.00 0.05
ZTS 171020C00080000 C 10/20/17 80.0 0.00 0.05
ZTS 171020P00035000 P 10/20/17 35.0 0.00 0.05
ZTS 171020P00037500 P 10/20/17 37.5 0.00 0.05
ZTS 171020P00040000 P 10/20/17 40.0 0.00 0.10
ZTS 171020P00042500 P 10/20/17 42.5 0.00 0.05
ZTS 171020P00045000 P 10/20/17 45.0 0.00 0.10
ZTS 171020P00047500 P 10/20/17 47.5 0.00 0.05
ZTS 171020P00050000 P 10/20/17 50.0 0.00 0.10
ZTS 171020P00052500 P 10/20/17 52.5 0.00 0.15
ZTS 171020P00055000 P 10/20/17 55.0 0.10 0.20
ZTS 171020P00057500 P 10/20/17 57.5 0.35 0.45
ZTS 171020P00060000 P 10/20/17 60.0 0.75 0.90
ZTS 171020P00062500 P 10/20/17 62.5 1.80 2.00
ZTS 171020P00065000 P 10/20/17 65.0 3.50 3.80
ZTS 171020P00067500 P 10/20/17 67.5 5.60 6.10
ZTS 171020P00070000 P 10/20/17 70.0 7.90 9.00
ZTS 171020P00072500 P 10/20/17 72.5 8.80 12.60
ZTS 171020P00075000 P 10/20/17 75.0 11.40 13.90
ZTS 171020P00080000 P 10/20/17 80.0 17.30 19.50
ZTS 180119C00020000 C 01/19/18 20.0 39.60 43.30
ZTS 180119C00023000 C 01/19/18 23.0 36.20 40.10
ZTS 180119C00025000 C 01/19/18 25.0 34.20 38.30
ZTS 180119C00028000 C 01/19/18 28.0 31.40 35.10
ZTS 180119C00030000 C 01/19/18 30.0 29.50 33.50
ZTS 180119C00033000 C 01/19/18 33.0 26.30 30.40
ZTS 180119C00035000 C 01/19/18 35.0 24.40 28.40
ZTS 180119C00038000 C 01/19/18 38.0 22.00 25.80
ZTS 180119C00040000 C 01/19/18 40.0 20.60 23.20
ZTS 180119C00042000 C 01/19/18 42.0 18.40 20.70
ZTS 180119C00045000 C 01/19/18 45.0 15.60 18.00
ZTS 180119C00047000 C 01/19/18 47.0 13.10 16.40
ZTS 180119C00050000 C 01/19/18 50.0 10.70 13.40
ZTS 180119C00052500 C 01/19/18 52.5 9.40 10.10
ZTS 180119C00055000 C 01/19/18 55.0 7.40 7.70
ZTS 180119C00057500 C 01/19/18 57.5 5.30 5.70
ZTS 180119C00060000 C 01/19/18 60.0 3.50 3.90
ZTS 180119C00062500 C 01/19/18 62.5 2.30 2.55
ZTS 180119C00065000 C 01/19/18 65.0 1.20 1.40
ZTS 180119C00067500 C 01/19/18 67.5 0.55 0.75
ZTS 180119C00070000 C 01/19/18 70.0 0.20 0.40
ZTS 180119C00072500 C 01/19/18 72.5 0.05 0.20
ZTS 180119C00075000 C 01/19/18 75.0 0.00 0.15
ZTS 180119C00080000 C 01/19/18 80.0 0.00 0.10
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.10
ZTS 180119P00023000 P 01/19/18 23.0 0.00 0.10
ZTS 180119P00025000 P 01/19/18 25.0 0.00 0.10
ZTS 180119P00028000 P 01/19/18 28.0 0.00 0.10
ZTS 180119P00030000 P 01/19/18 30.0 0.00 0.10
ZTS 180119P00033000 P 01/19/18 33.0 0.00 0.10
ZTS 180119P00035000 P 01/19/18 35.0 0.00 0.10
ZTS 180119P00038000 P 01/19/18 38.0 0.00 0.10
ZTS 180119P00040000 P 01/19/18 40.0 0.00 0.10
ZTS 180119P00042000 P 01/19/18 42.0 0.00 0.15
ZTS 180119P00045000 P 01/19/18 45.0 0.10 0.20
ZTS 180119P00047000 P 01/19/18 47.0 0.15 0.30
ZTS 180119P00050000 P 01/19/18 50.0 0.25 0.40
ZTS 180119P00052500 P 01/19/18 52.5 0.40 0.60
ZTS 180119P00055000 P 01/19/18 55.0 0.70 0.85
ZTS 180119P00057500 P 01/19/18 57.5 1.15 1.30
ZTS 180119P00060000 P 01/19/18 60.0 1.85 2.05
ZTS 180119P00062500 P 01/19/18 62.5 2.90 3.20
ZTS 180119P00065000 P 01/19/18 65.0 4.30 4.70
ZTS 180119P00067500 P 01/19/18 67.5 6.20 6.60
ZTS 180119P00070000 P 01/19/18 70.0 8.10 9.40
ZTS 180119P00072500 P 01/19/18 72.5 9.00 12.70
ZTS 180119P00075000 P 01/19/18 75.0 11.20 15.10
ZTS 180119P00080000 P 01/19/18 80.0 17.40 19.70
ZTS 180420C00045000 C 04/20/18 45.0 15.60 19.40
ZTS 180420C00047500 C 04/20/18 47.5 12.50 16.90
ZTS 180420C00050000 C 04/20/18 50.0 12.20 13.20
ZTS 180420C00052500 C 04/20/18 52.5 9.80 10.80
ZTS 180420C00055000 C 04/20/18 55.0 8.00 8.70
ZTS 180420C00057500 C 04/20/18 57.5 6.20 6.80
ZTS 180420C00060000 C 04/20/18 60.0 4.60 5.00
ZTS 180420C00062500 C 04/20/18 62.5 3.20 3.60
ZTS 180420C00065000 C 04/20/18 65.0 2.10 2.60
ZTS 180420C00067500 C 04/20/18 67.5 1.30 1.75
ZTS 180420C00070000 C 04/20/18 70.0 0.75 1.15
ZTS 180420C00075000 C 04/20/18 75.0 0.20 1.05
ZTS 180420C00080000 C 04/20/18 80.0 0.00 0.30
ZTS 180420C00085000 C 04/20/18 85.0 0.00 0.25
ZTS 180420C00090000 C 04/20/18 90.0 0.00 0.20
ZTS 180420P00045000 P 04/20/18 45.0 0.25 0.90
ZTS 180420P00047500 P 04/20/18 47.5 0.30 1.35
ZTS 180420P00050000 P 04/20/18 50.0 0.60 1.30
ZTS 180420P00052500 P 04/20/18 52.5 0.85 1.25
ZTS 180420P00055000 P 04/20/18 55.0 1.20 1.60
ZTS 180420P00057500 P 04/20/18 57.5 1.85 2.35
ZTS 180420P00060000 P 04/20/18 60.0 2.60 3.00
ZTS 180420P00062500 P 04/20/18 62.5 3.70 4.30
ZTS 180420P00065000 P 04/20/18 65.0 5.10 5.70
ZTS 180420P00067500 P 04/20/18 67.5 6.80 7.40
ZTS 180420P00070000 P 04/20/18 70.0 8.70 9.20
ZTS 180420P00075000 P 04/20/18 75.0 11.40 15.40
ZTS 180420P00080000 P 04/20/18 80.0 16.80 20.80
ZTS 180420P00085000 P 04/20/18 85.0 21.50 25.80
ZTS 180420P00090000 P 04/20/18 90.0 26.90 30.10
ZTS 190118C00027500 C 01/18/19 27.5 32.00 36.50
ZTS 190118C00030000 C 01/18/19 30.0 29.50 34.20
ZTS 190118C00032500 C 01/18/19 32.5 27.00 31.80
ZTS 190118C00035000 C 01/18/19 35.0 24.70 29.40
ZTS 190118C00037500 C 01/18/19 37.5 22.50 27.20
ZTS 190118C00040000 C 01/18/19 40.0 20.80 23.80
ZTS 190118C00042500 C 01/18/19 42.5 18.00 22.60
ZTS 190118C00045000 C 01/18/19 45.0 16.80 18.80
ZTS 190118C00047500 C 01/18/19 47.5 15.00 17.20
ZTS 190118C00050000 C 01/18/19 50.0 12.70 15.00
ZTS 190118C00052500 C 01/18/19 52.5 11.20 13.00
ZTS 190118C00055000 C 01/18/19 55.0 9.60 10.80
ZTS 190118C00057500 C 01/18/19 57.5 8.00 9.60
ZTS 190118C00060000 C 01/18/19 60.0 6.60 8.10
ZTS 190118C00062500 C 01/18/19 62.5 5.00 6.40
ZTS 190118C00065000 C 01/18/19 65.0 4.00 5.10
ZTS 190118C00067500 C 01/18/19 67.5 2.95 4.10
ZTS 190118C00070000 C 01/18/19 70.0 2.30 3.20
ZTS 190118C00072500 C 01/18/19 72.5 1.55 2.55
ZTS 190118C00075000 C 01/18/19 75.0 1.10 2.00
ZTS 190118C00080000 C 01/18/19 80.0 0.60 1.10
ZTS 190118C00085000 C 01/18/19 85.0 0.05 0.60
ZTS 190118C00090000 C 01/18/19 90.0 0.15 0.35
ZTS 190118P00027500 P 01/18/19 27.5 0.05 0.45
ZTS 190118P00030000 P 01/18/19 30.0 0.20 0.45
ZTS 190118P00032500 P 01/18/19 32.5 0.15 0.65
ZTS 190118P00035000 P 01/18/19 35.0 0.25 0.75
ZTS 190118P00037500 P 01/18/19 37.5 0.35 0.95
ZTS 190118P00040000 P 01/18/19 40.0 0.55 0.80
ZTS 190118P00042500 P 01/18/19 42.5 0.65 1.25
ZTS 190118P00045000 P 01/18/19 45.0 0.95 1.25
ZTS 190118P00047500 P 01/18/19 47.5 1.25 1.65
ZTS 190118P00050000 P 01/18/19 50.0 1.75 2.10
ZTS 190118P00052500 P 01/18/19 52.5 2.00 2.70
ZTS 190118P00055000 P 01/18/19 55.0 2.70 3.40
ZTS 190118P00057500 P 01/18/19 57.5 3.50 4.20
ZTS 190118P00060000 P 01/18/19 60.0 4.30 5.20
ZTS 190118P00062500 P 01/18/19 62.5 5.50 6.30
ZTS 190118P00065000 P 01/18/19 65.0 6.80 7.70
ZTS 190118P00067500 P 01/18/19 67.5 8.20 9.10
ZTS 190118P00070000 P 01/18/19 70.0 9.80 10.80
ZTS 190118P00072500 P 01/18/19 72.5 11.20 12.60
ZTS 190118P00075000 P 01/18/19 75.0 13.90 14.70
ZTS 190118P00080000 P 01/18/19 80.0 16.60 21.00
ZTS 190118P00085000 P 01/18/19 85.0 21.00 25.80
ZTS 190118P00090000 P 01/18/19 90.0 27.20 30.80

OPRA data is delayed 15 minutes.