Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zoetis Inc (ZTS)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 180223C00055000 C Feb 23, 2018 55.0 22.50 26.90
ZTS 180223C00056000 C Feb 23, 2018 56.0 21.50 25.80
ZTS 180223C00057000 C Feb 23, 2018 57.0 20.50 24.90
ZTS 180223C00058000 C Feb 23, 2018 58.0 19.50 23.70
ZTS 180223C00059000 C Feb 23, 2018 59.0 18.50 22.70
ZTS 180223C00060000 C Feb 23, 2018 60.0 17.50 21.90
ZTS 180223C00060500 C Feb 23, 2018 60.5 17.10 21.20
ZTS 180223C00061000 C Feb 23, 2018 61.0 16.50 20.90
ZTS 180223C00061500 C Feb 23, 2018 61.5 16.10 20.40
ZTS 180223C00062000 C Feb 23, 2018 62.0 15.60 19.80
ZTS 180223C00062500 C Feb 23, 2018 62.5 15.10 19.40
ZTS 180223C00063000 C Feb 23, 2018 63.0 14.50 19.00
ZTS 180223C00063500 C Feb 23, 2018 63.5 14.10 18.40
ZTS 180223C00064000 C Feb 23, 2018 64.0 13.50 17.80
ZTS 180223C00064500 C Feb 23, 2018 64.5 13.10 17.50
ZTS 180223C00065000 C Feb 23, 2018 65.0 12.60 16.60
ZTS 180223C00065500 C Feb 23, 2018 65.5 12.10 16.40
ZTS 180223C00066000 C Feb 23, 2018 66.0 11.50 15.90
ZTS 180223C00066500 C Feb 23, 2018 66.5 11.10 15.50
ZTS 180223C00067000 C Feb 23, 2018 67.0 10.50 14.90
ZTS 180223C00067500 C Feb 23, 2018 67.5 10.10 14.30
ZTS 180223C00068000 C Feb 23, 2018 68.0 9.50 14.00
ZTS 180223C00068500 C Feb 23, 2018 68.5 9.10 13.40
ZTS 180223C00069000 C Feb 23, 2018 69.0 8.70 12.60
ZTS 180223C00069500 C Feb 23, 2018 69.5 8.10 12.10
ZTS 180223C00070000 C Feb 23, 2018 70.0 9.50 10.40
ZTS 180223C00070500 C Feb 23, 2018 70.5 7.80 10.00
ZTS 180223C00071000 C Feb 23, 2018 71.0 6.50 10.80
ZTS 180223C00071500 C Feb 23, 2018 71.5 6.00 10.50
ZTS 180223C00072000 C Feb 23, 2018 72.0 5.50 9.60
ZTS 180223C00072500 C Feb 23, 2018 72.5 5.00 8.70
ZTS 180223C00073000 C Feb 23, 2018 73.0 6.50 7.50
ZTS 180223C00073500 C Feb 23, 2018 73.5 3.90 7.80
ZTS 180223C00074000 C Feb 23, 2018 74.0 5.50 6.40
ZTS 180223C00074500 C Feb 23, 2018 74.5 4.10 6.10
ZTS 180223C00075000 C Feb 23, 2018 75.0 4.50 5.40
ZTS 180223C00075500 C Feb 23, 2018 75.5 3.00 5.40
ZTS 180223C00076000 C Feb 23, 2018 76.0 3.50 4.50
ZTS 180223C00076500 C Feb 23, 2018 76.5 2.50 3.90
ZTS 180223C00077000 C Feb 23, 2018 77.0 2.30 3.40
ZTS 180223C00077500 C Feb 23, 2018 77.5 1.95 3.10
ZTS 180223C00078000 C Feb 23, 2018 78.0 1.85 2.10
ZTS 180223C00078500 C Feb 23, 2018 78.5 1.30 1.80
ZTS 180223C00079000 C Feb 23, 2018 79.0 1.10 1.35
ZTS 180223C00080000 C Feb 23, 2018 80.0 0.55 0.85
ZTS 180223C00080500 C Feb 23, 2018 80.5 0.35 0.55
ZTS 180223C00081000 C Feb 23, 2018 81.0 0.20 0.35
ZTS 180223C00081500 C Feb 23, 2018 81.5 0.15 0.30
ZTS 180223C00082000 C Feb 23, 2018 82.0 0.05 0.60
ZTS 180223C00082500 C Feb 23, 2018 82.5 0.00 0.20
ZTS 180223C00083000 C Feb 23, 2018 83.0 0.00 0.20
ZTS 180223C00083500 C Feb 23, 2018 83.5 0.00 0.50
ZTS 180223C00084000 C Feb 23, 2018 84.0 0.00 1.65
ZTS 180223C00085000 C Feb 23, 2018 85.0 0.00 1.25
ZTS 180223C00085500 C Feb 23, 2018 85.5 0.00 1.50
ZTS 180223C00086500 C Feb 23, 2018 86.5 0.00 1.75
ZTS 180223C00090000 C Feb 23, 2018 90.0 0.00 2.00
ZTS 180223C00095000 C Feb 23, 2018 95.0 0.00 1.75
ZTS 180223C00100000 C Feb 23, 2018 100.0 0.00 1.80
ZTS 180223P00055000 P Feb 23, 2018 55.0 0.00 1.75
ZTS 180223P00056000 P Feb 23, 2018 56.0 0.00 1.75
ZTS 180223P00057000 P Feb 23, 2018 57.0 0.00 1.75
ZTS 180223P00058000 P Feb 23, 2018 58.0 0.00 1.80
ZTS 180223P00059000 P Feb 23, 2018 59.0 0.00 1.80
ZTS 180223P00060000 P Feb 23, 2018 60.0 0.00 0.15
ZTS 180223P00060500 P Feb 23, 2018 60.5 0.00 1.65
ZTS 180223P00061000 P Feb 23, 2018 61.0 0.00 1.65
ZTS 180223P00061500 P Feb 23, 2018 61.5 0.00 1.95
ZTS 180223P00062000 P Feb 23, 2018 62.0 0.00 1.90
ZTS 180223P00062500 P Feb 23, 2018 62.5 0.00 2.15
ZTS 180223P00063000 P Feb 23, 2018 63.0 0.00 2.10
ZTS 180223P00063500 P Feb 23, 2018 63.5 0.00 2.30
ZTS 180223P00064000 P Feb 23, 2018 64.0 0.00 2.10
ZTS 180223P00064500 P Feb 23, 2018 64.5 0.00 2.15
ZTS 180223P00065000 P Feb 23, 2018 65.0 0.00 2.30
ZTS 180223P00065500 P Feb 23, 2018 65.5 0.00 1.95
ZTS 180223P00066000 P Feb 23, 2018 66.0 0.00 1.70
ZTS 180223P00066500 P Feb 23, 2018 66.5 0.00 1.50
ZTS 180223P00067000 P Feb 23, 2018 67.0 0.00 0.20
ZTS 180223P00067500 P Feb 23, 2018 67.5 0.00 1.70
ZTS 180223P00068000 P Feb 23, 2018 68.0 0.00 1.80
ZTS 180223P00068500 P Feb 23, 2018 68.5 0.00 1.65
ZTS 180223P00069000 P Feb 23, 2018 69.0 0.00 1.60
ZTS 180223P00069500 P Feb 23, 2018 69.5 0.00 1.80
ZTS 180223P00070000 P Feb 23, 2018 70.0 0.00 1.65
ZTS 180223P00070500 P Feb 23, 2018 70.5 0.00 1.60
ZTS 180223P00071000 P Feb 23, 2018 71.0 0.00 1.65
ZTS 180223P00071500 P Feb 23, 2018 71.5 0.00 1.70
ZTS 180223P00072000 P Feb 23, 2018 72.0 0.00 1.60
ZTS 180223P00072500 P Feb 23, 2018 72.5 0.00 1.45
ZTS 180223P00073000 P Feb 23, 2018 73.0 0.00 1.55
ZTS 180223P00073500 P Feb 23, 2018 73.5 0.00 1.20
ZTS 180223P00074000 P Feb 23, 2018 74.0 0.00 0.85
ZTS 180223P00074500 P Feb 23, 2018 74.5 0.00 0.55
ZTS 180223P00075000 P Feb 23, 2018 75.0 0.00 0.10
ZTS 180223P00075500 P Feb 23, 2018 75.5 0.00 0.10
ZTS 180223P00076000 P Feb 23, 2018 76.0 0.00 0.10
ZTS 180223P00076500 P Feb 23, 2018 76.5 0.00 0.15
ZTS 180223P00077000 P Feb 23, 2018 77.0 0.05 0.15
ZTS 180223P00077500 P Feb 23, 2018 77.5 0.10 0.20
ZTS 180223P00078000 P Feb 23, 2018 78.0 0.15 0.25
ZTS 180223P00078500 P Feb 23, 2018 78.5 0.20 0.40
ZTS 180223P00079000 P Feb 23, 2018 79.0 0.30 0.50
ZTS 180223P00080000 P Feb 23, 2018 80.0 0.75 0.95
ZTS 180223P00080500 P Feb 23, 2018 80.5 1.05 1.35
ZTS 180223P00081000 P Feb 23, 2018 81.0 1.25 2.00
ZTS 180223P00081500 P Feb 23, 2018 81.5 1.10 2.45
ZTS 180223P00082000 P Feb 23, 2018 82.0 1.55 2.95
ZTS 180223P00082500 P Feb 23, 2018 82.5 1.95 3.00
ZTS 180223P00083000 P Feb 23, 2018 83.0 1.80 3.60
ZTS 180223P00083500 P Feb 23, 2018 83.5 2.75 4.30
ZTS 180223P00084000 P Feb 23, 2018 84.0 2.80 4.60
ZTS 180223P00085000 P Feb 23, 2018 85.0 3.30 6.60
ZTS 180223P00085500 P Feb 23, 2018 85.5 3.60 6.90
ZTS 180223P00086500 P Feb 23, 2018 86.5 4.50 7.80
ZTS 180223P00090000 P Feb 23, 2018 90.0 8.00 12.30
ZTS 180223P00095000 P Feb 23, 2018 95.0 12.80 17.40
ZTS 180223P00100000 P Feb 23, 2018 100.0 18.00 22.30
ZTS 180302C00055000 C Mar 02, 2018 55.0 22.50 26.80
ZTS 180302C00060000 C Mar 02, 2018 60.0 17.50 21.90
ZTS 180302C00065000 C Mar 02, 2018 65.0 12.50 17.00
ZTS 180302C00066500 C Mar 02, 2018 66.5 11.00 15.40
ZTS 180302C00067000 C Mar 02, 2018 67.0 10.50 14.90
ZTS 180302C00067500 C Mar 02, 2018 67.5 10.40 14.40
ZTS 180302C00068000 C Mar 02, 2018 68.0 9.50 13.70
ZTS 180302C00068500 C Mar 02, 2018 68.5 9.10 13.50
ZTS 180302C00069000 C Mar 02, 2018 69.0 8.50 12.80
ZTS 180302C00069500 C Mar 02, 2018 69.5 8.10 12.20
ZTS 180302C00070000 C Mar 02, 2018 70.0 7.60 12.10
ZTS 180302C00070500 C Mar 02, 2018 70.5 7.20 11.00
ZTS 180302C00071000 C Mar 02, 2018 71.0 6.70 11.00
ZTS 180302C00071500 C Mar 02, 2018 71.5 7.10 9.40
ZTS 180302C00072000 C Mar 02, 2018 72.0 5.70 9.90
ZTS 180302C00072500 C Mar 02, 2018 72.5 5.30 8.90
ZTS 180302C00073000 C Mar 02, 2018 73.0 4.90 8.50
ZTS 180302C00073500 C Mar 02, 2018 73.5 4.10 8.10
ZTS 180302C00074000 C Mar 02, 2018 74.0 3.90 7.10
ZTS 180302C00074500 C Mar 02, 2018 74.5 5.20 5.90
ZTS 180302C00075000 C Mar 02, 2018 75.0 4.10 5.90
ZTS 180302C00075500 C Mar 02, 2018 75.5 4.30 4.80
ZTS 180302C00076000 C Mar 02, 2018 76.0 3.60 4.70
ZTS 180302C00076500 C Mar 02, 2018 76.5 3.40 3.90
ZTS 180302C00077000 C Mar 02, 2018 77.0 2.45 4.00
ZTS 180302C00077500 C Mar 02, 2018 77.5 2.60 2.85
ZTS 180302C00078000 C Mar 02, 2018 78.0 2.20 2.70
ZTS 180302C00078500 C Mar 02, 2018 78.5 1.85 2.15
ZTS 180302C00079000 C Mar 02, 2018 79.0 1.55 1.80
ZTS 180302C00079500 C Mar 02, 2018 79.5 1.25 1.55
ZTS 180302C00080000 C Mar 02, 2018 80.0 0.95 1.25
ZTS 180302C00080500 C Mar 02, 2018 80.5 0.75 1.00
ZTS 180302C00081500 C Mar 02, 2018 81.5 0.45 0.60
ZTS 180302C00082000 C Mar 02, 2018 82.0 0.30 0.50
ZTS 180302C00082500 C Mar 02, 2018 82.5 0.15 0.40
ZTS 180302C00083000 C Mar 02, 2018 83.0 0.10 0.35
ZTS 180302C00083500 C Mar 02, 2018 83.5 0.00 0.30
ZTS 180302C00084000 C Mar 02, 2018 84.0 0.00 0.25
ZTS 180302C00085000 C Mar 02, 2018 85.0 0.00 0.45
ZTS 180302C00085500 C Mar 02, 2018 85.5 0.00 0.45
ZTS 180302C00086500 C Mar 02, 2018 86.5 0.00 1.10
ZTS 180302C00090000 C Mar 02, 2018 90.0 0.00 1.30
ZTS 180302C00095000 C Mar 02, 2018 95.0 0.00 1.05
ZTS 180302C00100000 C Mar 02, 2018 100.0 0.00 1.05
ZTS 180302P00055000 P Mar 02, 2018 55.0 0.00 1.35
ZTS 180302P00060000 P Mar 02, 2018 60.0 0.00 1.30
ZTS 180302P00065000 P Mar 02, 2018 65.0 0.00 1.85
ZTS 180302P00066500 P Mar 02, 2018 66.5 0.00 1.65
ZTS 180302P00067000 P Mar 02, 2018 67.0 0.00 1.75
ZTS 180302P00067500 P Mar 02, 2018 67.5 0.00 1.60
ZTS 180302P00068000 P Mar 02, 2018 68.0 0.00 1.50
ZTS 180302P00068500 P Mar 02, 2018 68.5 0.00 1.40
ZTS 180302P00069000 P Mar 02, 2018 69.0 0.00 1.30
ZTS 180302P00069500 P Mar 02, 2018 69.5 0.00 1.50
ZTS 180302P00070000 P Mar 02, 2018 70.0 0.00 0.85
ZTS 180302P00070500 P Mar 02, 2018 70.5 0.00 1.20
ZTS 180302P00071000 P Mar 02, 2018 71.0 0.00 0.90
ZTS 180302P00071500 P Mar 02, 2018 71.5 0.00 0.70
ZTS 180302P00072000 P Mar 02, 2018 72.0 0.00 0.35
ZTS 180302P00072500 P Mar 02, 2018 72.5 0.00 0.65
ZTS 180302P00073000 P Mar 02, 2018 73.0 0.00 0.70
ZTS 180302P00073500 P Mar 02, 2018 73.5 0.00 0.20
ZTS 180302P00074000 P Mar 02, 2018 74.0 0.00 0.20
ZTS 180302P00074500 P Mar 02, 2018 74.5 0.05 0.25
ZTS 180302P00075000 P Mar 02, 2018 75.0 0.10 0.25
ZTS 180302P00075500 P Mar 02, 2018 75.5 0.10 0.30
ZTS 180302P00076000 P Mar 02, 2018 76.0 0.15 0.35
ZTS 180302P00076500 P Mar 02, 2018 76.5 0.20 0.35
ZTS 180302P00077000 P Mar 02, 2018 77.0 0.25 0.45
ZTS 180302P00077500 P Mar 02, 2018 77.5 0.30 0.55
ZTS 180302P00078000 P Mar 02, 2018 78.0 0.40 0.65
ZTS 180302P00078500 P Mar 02, 2018 78.5 0.50 0.75
ZTS 180302P00079000 P Mar 02, 2018 79.0 0.65 0.90
ZTS 180302P00079500 P Mar 02, 2018 79.5 0.80 1.15
ZTS 180302P00080000 P Mar 02, 2018 80.0 1.05 1.35
ZTS 180302P00080500 P Mar 02, 2018 80.5 1.30 1.70
ZTS 180302P00081500 P Mar 02, 2018 81.5 1.80 2.35
ZTS 180302P00082000 P Mar 02, 2018 82.0 1.60 2.95
ZTS 180302P00082500 P Mar 02, 2018 82.5 2.70 3.30
ZTS 180302P00083000 P Mar 02, 2018 83.0 3.10 4.60
ZTS 180302P00083500 P Mar 02, 2018 83.5 3.40 4.50
ZTS 180302P00084000 P Mar 02, 2018 84.0 3.40 5.80
ZTS 180302P00085000 P Mar 02, 2018 85.0 3.30 7.00
ZTS 180302P00085500 P Mar 02, 2018 85.5 3.60 7.10
ZTS 180302P00086500 P Mar 02, 2018 86.5 4.60 8.20
ZTS 180302P00090000 P Mar 02, 2018 90.0 7.90 12.20
ZTS 180302P00095000 P Mar 02, 2018 95.0 12.80 17.50
ZTS 180302P00100000 P Mar 02, 2018 100.0 17.90 22.50
ZTS 180309C00055000 C Mar 09, 2018 55.0 22.70 26.80
ZTS 180309C00060000 C Mar 09, 2018 60.0 17.50 21.60
ZTS 180309C00065000 C Mar 09, 2018 65.0 12.70 16.70
ZTS 180309C00066000 C Mar 09, 2018 66.0 11.70 16.10
ZTS 180309C00067000 C Mar 09, 2018 67.0 11.80 13.80
ZTS 180309C00067500 C Mar 09, 2018 67.5 10.10 14.20
ZTS 180309C00068000 C Mar 09, 2018 68.0 9.70 13.90
ZTS 180309C00068500 C Mar 09, 2018 68.5 9.10 13.60
ZTS 180309C00069000 C Mar 09, 2018 69.0 8.50 13.00
ZTS 180309C00070000 C Mar 09, 2018 70.0 7.70 11.60
ZTS 180309C00071500 C Mar 09, 2018 71.5 6.10 10.60
ZTS 180309C00072000 C Mar 09, 2018 72.0 5.70 9.80
ZTS 180309C00072500 C Mar 09, 2018 72.5 6.70 8.90
ZTS 180309C00073000 C Mar 09, 2018 73.0 6.00 7.70
ZTS 180309C00073500 C Mar 09, 2018 73.5 4.20 8.20
ZTS 180309C00074000 C Mar 09, 2018 74.0 3.70 7.80
ZTS 180309C00074500 C Mar 09, 2018 74.5 5.00 6.20
ZTS 180309C00075000 C Mar 09, 2018 75.0 4.80 5.90
ZTS 180309C00075500 C Mar 09, 2018 75.5 4.10 4.90
ZTS 180309C00076000 C Mar 09, 2018 76.0 3.90 5.10
ZTS 180309C00076500 C Mar 09, 2018 76.5 3.60 4.10
ZTS 180309C00077000 C Mar 09, 2018 77.0 2.80 3.70
ZTS 180309C00077500 C Mar 09, 2018 77.5 2.60 3.30
ZTS 180309C00078000 C Mar 09, 2018 78.0 2.45 2.70
ZTS 180309C00078500 C Mar 09, 2018 78.5 2.00 2.40
ZTS 180309C00079000 C Mar 09, 2018 79.0 1.75 2.00
ZTS 180309C00079500 C Mar 09, 2018 79.5 1.45 1.75
ZTS 180309C00080000 C Mar 09, 2018 80.0 1.20 1.50
ZTS 180309C00080500 C Mar 09, 2018 80.5 1.00 1.25
ZTS 180309C00081000 C Mar 09, 2018 81.0 0.80 1.05
ZTS 180309C00081500 C Mar 09, 2018 81.5 0.60 0.85
ZTS 180309C00082000 C Mar 09, 2018 82.0 0.40 0.70
ZTS 180309C00082500 C Mar 09, 2018 82.5 0.35 0.55
ZTS 180309C00083000 C Mar 09, 2018 83.0 0.25 0.40
ZTS 180309C00083500 C Mar 09, 2018 83.5 0.00 0.40
ZTS 180309C00084000 C Mar 09, 2018 84.0 0.00 0.50
ZTS 180309C00084500 C Mar 09, 2018 84.5 0.05 0.25
ZTS 180309C00085000 C Mar 09, 2018 85.0 0.00 0.30
ZTS 180309C00085500 C Mar 09, 2018 85.5 0.00 0.40
ZTS 180309C00086500 C Mar 09, 2018 86.5 0.00 0.25
ZTS 180309C00090000 C Mar 09, 2018 90.0 0.00 1.25
ZTS 180309C00095000 C Mar 09, 2018 95.0 0.00 1.25
ZTS 180309C00100000 C Mar 09, 2018 100.0 0.00 1.20
ZTS 180309P00055000 P Mar 09, 2018 55.0 0.00 1.35
ZTS 180309P00060000 P Mar 09, 2018 60.0 0.00 1.35
ZTS 180309P00065000 P Mar 09, 2018 65.0 0.00 1.65
ZTS 180309P00066000 P Mar 09, 2018 66.0 0.00 1.50
ZTS 180309P00067000 P Mar 09, 2018 67.0 0.00 1.35
ZTS 180309P00067500 P Mar 09, 2018 67.5 0.00 1.50
ZTS 180309P00068000 P Mar 09, 2018 68.0 0.00 1.25
ZTS 180309P00068500 P Mar 09, 2018 68.5 0.00 1.35
ZTS 180309P00069000 P Mar 09, 2018 69.0 0.00 0.50
ZTS 180309P00070000 P Mar 09, 2018 70.0 0.00 0.20
ZTS 180309P00071500 P Mar 09, 2018 71.5 0.00 0.60
ZTS 180309P00072000 P Mar 09, 2018 72.0 0.05 0.15
ZTS 180309P00072500 P Mar 09, 2018 72.5 0.05 0.20
ZTS 180309P00073000 P Mar 09, 2018 73.0 0.05 0.20
ZTS 180309P00073500 P Mar 09, 2018 73.5 0.10 0.20
ZTS 180309P00074000 P Mar 09, 2018 74.0 0.10 0.25
ZTS 180309P00074500 P Mar 09, 2018 74.5 0.15 0.25
ZTS 180309P00075000 P Mar 09, 2018 75.0 0.20 0.30
ZTS 180309P00075500 P Mar 09, 2018 75.5 0.20 0.35
ZTS 180309P00076000 P Mar 09, 2018 76.0 0.25 0.45
ZTS 180309P00076500 P Mar 09, 2018 76.5 0.25 0.50
ZTS 180309P00077000 P Mar 09, 2018 77.0 0.40 0.60
ZTS 180309P00077500 P Mar 09, 2018 77.5 0.45 0.75
ZTS 180309P00078000 P Mar 09, 2018 78.0 0.60 0.85
ZTS 180309P00078500 P Mar 09, 2018 78.5 0.70 1.00
ZTS 180309P00079000 P Mar 09, 2018 79.0 0.85 1.15
ZTS 180309P00079500 P Mar 09, 2018 79.5 1.05 1.35
ZTS 180309P00080000 P Mar 09, 2018 80.0 1.35 1.60
ZTS 180309P00080500 P Mar 09, 2018 80.5 1.55 1.85
ZTS 180309P00081000 P Mar 09, 2018 81.0 1.75 2.20
ZTS 180309P00081500 P Mar 09, 2018 81.5 2.10 2.50
ZTS 180309P00082000 P Mar 09, 2018 82.0 1.80 3.30
ZTS 180309P00082500 P Mar 09, 2018 82.5 2.70 3.70
ZTS 180309P00083000 P Mar 09, 2018 83.0 2.90 4.20
ZTS 180309P00083500 P Mar 09, 2018 83.5 3.00 4.90
ZTS 180309P00084000 P Mar 09, 2018 84.0 4.00 4.80
ZTS 180309P00084500 P Mar 09, 2018 84.5 3.40 5.40
ZTS 180309P00085000 P Mar 09, 2018 85.0 2.90 7.00
ZTS 180309P00085500 P Mar 09, 2018 85.5 3.50 7.30
ZTS 180309P00086500 P Mar 09, 2018 86.5 4.60 9.00
ZTS 180309P00090000 P Mar 09, 2018 90.0 8.10 11.90
ZTS 180309P00095000 P Mar 09, 2018 95.0 12.90 17.40
ZTS 180309P00100000 P Mar 09, 2018 100.0 17.90 22.30
ZTS 180316C00050000 C Mar 16, 2018 50.0 27.90 31.90
ZTS 180316C00055000 C Mar 16, 2018 55.0 22.80 27.00
ZTS 180316C00060000 C Mar 16, 2018 60.0 18.30 20.80
ZTS 180316C00065000 C Mar 16, 2018 65.0 13.40 15.60
ZTS 180316C00067500 C Mar 16, 2018 67.5 12.20 12.80
ZTS 180316C00070000 C Mar 16, 2018 70.0 9.50 10.50
ZTS 180316C00072500 C Mar 16, 2018 72.5 7.40 8.10
ZTS 180316C00075000 C Mar 16, 2018 75.0 5.10 5.60
ZTS 180316C00077500 C Mar 16, 2018 77.5 3.00 3.50
ZTS 180316C00080000 C Mar 16, 2018 80.0 1.50 1.70
ZTS 180316C00082500 C Mar 16, 2018 82.5 0.55 0.75
ZTS 180316C00085000 C Mar 16, 2018 85.0 0.10 0.30
ZTS 180316C00087500 C Mar 16, 2018 87.5 0.00 0.15
ZTS 180316C00090000 C Mar 16, 2018 90.0 0.00 0.55
ZTS 180316C00095000 C Mar 16, 2018 95.0 0.00 0.60
ZTS 180316C00100000 C Mar 16, 2018 100.0 0.00 0.50
ZTS 180316C00105000 C Mar 16, 2018 105.0 0.00 0.60
ZTS 180316C00110000 C Mar 16, 2018 110.0 0.00 0.55
ZTS 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
ZTS 180316P00055000 P Mar 16, 2018 55.0 0.00 0.20
ZTS 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
ZTS 180316P00065000 P Mar 16, 2018 65.0 0.00 0.10
ZTS 180316P00067500 P Mar 16, 2018 67.5 0.00 0.10
ZTS 180316P00070000 P Mar 16, 2018 70.0 0.00 0.15
ZTS 180316P00072500 P Mar 16, 2018 72.5 0.10 0.25
ZTS 180316P00075000 P Mar 16, 2018 75.0 0.30 0.45
ZTS 180316P00077500 P Mar 16, 2018 77.5 0.65 0.90
ZTS 180316P00080000 P Mar 16, 2018 80.0 1.60 1.80
ZTS 180316P00082500 P Mar 16, 2018 82.5 2.95 3.40
ZTS 180316P00085000 P Mar 16, 2018 85.0 4.30 5.90
ZTS 180316P00087500 P Mar 16, 2018 87.5 7.20 8.10
ZTS 180316P00090000 P Mar 16, 2018 90.0 9.00 12.20
ZTS 180316P00095000 P Mar 16, 2018 95.0 13.60 17.00
ZTS 180316P00100000 P Mar 16, 2018 100.0 17.90 22.10
ZTS 180316P00105000 P Mar 16, 2018 105.0 23.40 27.20
ZTS 180316P00110000 P Mar 16, 2018 110.0 28.10 32.30
ZTS 180323C00055000 C Mar 23, 2018 55.0 22.70 27.00
ZTS 180323C00060000 C Mar 23, 2018 60.0 17.70 21.60
ZTS 180323C00064500 C Mar 23, 2018 64.5 13.30 17.60
ZTS 180323C00065000 C Mar 23, 2018 65.0 12.70 17.10
ZTS 180323C00065500 C Mar 23, 2018 65.5 12.30 16.50
ZTS 180323C00066000 C Mar 23, 2018 66.0 11.80 16.10
ZTS 180323C00067000 C Mar 23, 2018 67.0 10.70 14.80
ZTS 180323C00067500 C Mar 23, 2018 67.5 10.30 14.60
ZTS 180323C00068000 C Mar 23, 2018 68.0 9.90 14.00
ZTS 180323C00068500 C Mar 23, 2018 68.5 9.30 13.00
ZTS 180323C00069000 C Mar 23, 2018 69.0 8.70 12.20
ZTS 180323C00070000 C Mar 23, 2018 70.0 7.90 12.10
ZTS 180323C00070500 C Mar 23, 2018 70.5 7.40 11.10
ZTS 180323C00071000 C Mar 23, 2018 71.0 7.00 10.30
ZTS 180323C00071500 C Mar 23, 2018 71.5 6.50 10.30
ZTS 180323C00072000 C Mar 23, 2018 72.0 5.90 9.80
ZTS 180323C00072500 C Mar 23, 2018 72.5 5.50 8.70
ZTS 180323C00073000 C Mar 23, 2018 73.0 7.00 7.50
ZTS 180323C00073500 C Mar 23, 2018 73.5 6.10 7.60
ZTS 180323C00074000 C Mar 23, 2018 74.0 5.70 7.20
ZTS 180323C00074500 C Mar 23, 2018 74.5 5.30 6.60
ZTS 180323C00075000 C Mar 23, 2018 75.0 5.00 6.30
ZTS 180323C00075500 C Mar 23, 2018 75.5 4.40 5.30
ZTS 180323C00076000 C Mar 23, 2018 76.0 4.10 4.90
ZTS 180323C00076500 C Mar 23, 2018 76.5 3.40 4.70
ZTS 180323C00077000 C Mar 23, 2018 77.0 3.50 4.30
ZTS 180323C00077500 C Mar 23, 2018 77.5 3.10 3.70
ZTS 180323C00078000 C Mar 23, 2018 78.0 2.85 3.20
ZTS 180323C00078500 C Mar 23, 2018 78.5 2.40 2.95
ZTS 180323C00079000 C Mar 23, 2018 79.0 2.25 2.45
ZTS 180323C00079500 C Mar 23, 2018 79.5 1.95 2.20
ZTS 180323C00080000 C Mar 23, 2018 80.0 1.70 1.95
ZTS 180323C00080500 C Mar 23, 2018 80.5 1.45 1.75
ZTS 180323C00081000 C Mar 23, 2018 81.0 1.25 1.45
ZTS 180323C00081500 C Mar 23, 2018 81.5 1.05 1.25
ZTS 180323C00082000 C Mar 23, 2018 82.0 0.85 1.05
ZTS 180323C00082500 C Mar 23, 2018 82.5 0.70 0.90
ZTS 180323C00083000 C Mar 23, 2018 83.0 0.60 0.80
ZTS 180323C00083500 C Mar 23, 2018 83.5 0.50 0.65
ZTS 180323C00084000 C Mar 23, 2018 84.0 0.40 0.55
ZTS 180323C00085000 C Mar 23, 2018 85.0 0.25 0.40
ZTS 180323P00055000 P Mar 23, 2018 55.0 0.00 1.60
ZTS 180323P00060000 P Mar 23, 2018 60.0 0.00 1.50
ZTS 180323P00064500 P Mar 23, 2018 64.5 0.00 1.00
ZTS 180323P00065000 P Mar 23, 2018 65.0 0.00 1.10
ZTS 180323P00065500 P Mar 23, 2018 65.5 0.00 0.90
ZTS 180323P00066000 P Mar 23, 2018 66.0 0.00 0.45
ZTS 180323P00067000 P Mar 23, 2018 67.0 0.00 0.25
ZTS 180323P00067500 P Mar 23, 2018 67.5 0.00 0.45
ZTS 180323P00068000 P Mar 23, 2018 68.0 0.00 0.30
ZTS 180323P00068500 P Mar 23, 2018 68.5 0.00 0.15
ZTS 180323P00069000 P Mar 23, 2018 69.0 0.05 0.15
ZTS 180323P00070000 P Mar 23, 2018 70.0 0.00 0.20
ZTS 180323P00070500 P Mar 23, 2018 70.5 0.05 0.20
ZTS 180323P00071000 P Mar 23, 2018 71.0 0.05 0.20
ZTS 180323P00071500 P Mar 23, 2018 71.5 0.00 0.25
ZTS 180323P00072000 P Mar 23, 2018 72.0 0.15 0.25
ZTS 180323P00072500 P Mar 23, 2018 72.5 0.15 0.30
ZTS 180323P00073000 P Mar 23, 2018 73.0 0.20 0.35
ZTS 180323P00073500 P Mar 23, 2018 73.5 0.25 0.40
ZTS 180323P00074000 P Mar 23, 2018 74.0 0.30 0.40
ZTS 180323P00074500 P Mar 23, 2018 74.5 0.35 0.50
ZTS 180323P00075000 P Mar 23, 2018 75.0 0.35 0.55
ZTS 180323P00075500 P Mar 23, 2018 75.5 0.45 0.60
ZTS 180323P00076000 P Mar 23, 2018 76.0 0.50 0.70
ZTS 180323P00076500 P Mar 23, 2018 76.5 0.60 0.80
ZTS 180323P00077000 P Mar 23, 2018 77.0 0.75 0.95
ZTS 180323P00077500 P Mar 23, 2018 77.5 0.85 1.05
ZTS 180323P00078000 P Mar 23, 2018 78.0 0.95 1.20
ZTS 180323P00078500 P Mar 23, 2018 78.5 1.10 1.35
ZTS 180323P00079000 P Mar 23, 2018 79.0 1.30 1.55
ZTS 180323P00079500 P Mar 23, 2018 79.5 1.45 1.75
ZTS 180323P00080000 P Mar 23, 2018 80.0 1.70 2.00
ZTS 180323P00080500 P Mar 23, 2018 80.5 2.00 2.25
ZTS 180323P00081000 P Mar 23, 2018 81.0 2.20 2.55
ZTS 180323P00081500 P Mar 23, 2018 81.5 2.35 2.95
ZTS 180323P00082000 P Mar 23, 2018 82.0 2.65 3.80
ZTS 180323P00082500 P Mar 23, 2018 82.5 3.20 3.90
ZTS 180323P00083000 P Mar 23, 2018 83.0 3.10 4.50
ZTS 180323P00083500 P Mar 23, 2018 83.5 3.60 4.70
ZTS 180323P00084000 P Mar 23, 2018 84.0 4.00 5.10
ZTS 180323P00085000 P Mar 23, 2018 85.0 4.50 6.00
ZTS 180329C00055000 C Mar 29, 2018 55.0 22.70 26.90
ZTS 180329C00060000 C Mar 29, 2018 60.0 17.80 22.00
ZTS 180329C00065000 C Mar 29, 2018 65.0 12.90 17.10
ZTS 180329C00067000 C Mar 29, 2018 67.0 10.90 14.60
ZTS 180329C00067500 C Mar 29, 2018 67.5 10.30 14.60
ZTS 180329C00068000 C Mar 29, 2018 68.0 9.70 13.70
ZTS 180329C00068500 C Mar 29, 2018 68.5 9.30 13.80
ZTS 180329C00069000 C Mar 29, 2018 69.0 9.00 13.30
ZTS 180329C00069500 C Mar 29, 2018 69.5 8.90 12.40
ZTS 180329C00070000 C Mar 29, 2018 70.0 7.90 12.00
ZTS 180329C00070500 C Mar 29, 2018 70.5 7.60 11.60
ZTS 180329C00071000 C Mar 29, 2018 71.0 6.90 10.60
ZTS 180329C00071500 C Mar 29, 2018 71.5 6.50 10.20
ZTS 180329C00072000 C Mar 29, 2018 72.0 5.90 9.60
ZTS 180329C00072500 C Mar 29, 2018 72.5 7.30 8.40
ZTS 180329C00073000 C Mar 29, 2018 73.0 7.00 8.30
ZTS 180329C00073500 C Mar 29, 2018 73.5 6.20 7.40
ZTS 180329C00074000 C Mar 29, 2018 74.0 5.90 7.00
ZTS 180329C00074500 C Mar 29, 2018 74.5 5.30 6.50
ZTS 180329C00075000 C Mar 29, 2018 75.0 5.30 6.00
ZTS 180329C00075500 C Mar 29, 2018 75.5 4.90 5.80
ZTS 180329C00076000 C Mar 29, 2018 76.0 4.00 5.10
ZTS 180329C00076500 C Mar 29, 2018 76.5 4.10 5.10
ZTS 180329C00077000 C Mar 29, 2018 77.0 3.50 4.70
ZTS 180329C00077500 C Mar 29, 2018 77.5 3.10 3.80
ZTS 180329C00078000 C Mar 29, 2018 78.0 2.90 3.60
ZTS 180329C00078500 C Mar 29, 2018 78.5 2.65 3.10
ZTS 180329C00079000 C Mar 29, 2018 79.0 2.40 2.75
ZTS 180329C00079500 C Mar 29, 2018 79.5 2.15 2.35
ZTS 180329C00080000 C Mar 29, 2018 80.0 1.85 2.10
ZTS 180329C00080500 C Mar 29, 2018 80.5 1.60 1.85
ZTS 180329C00081000 C Mar 29, 2018 81.0 1.40 1.70
ZTS 180329C00085000 C Mar 29, 2018 85.0 0.30 0.50
ZTS 180329P00055000 P Mar 29, 2018 55.0 0.00 1.55
ZTS 180329P00060000 P Mar 29, 2018 60.0 0.00 1.70
ZTS 180329P00065000 P Mar 29, 2018 65.0 0.00 0.30
ZTS 180329P00067000 P Mar 29, 2018 67.0 0.00 0.15
ZTS 180329P00067500 P Mar 29, 2018 67.5 0.00 0.20
ZTS 180329P00068000 P Mar 29, 2018 68.0 0.05 0.20
ZTS 180329P00068500 P Mar 29, 2018 68.5 0.05 0.20
ZTS 180329P00069000 P Mar 29, 2018 69.0 0.10 0.20
ZTS 180329P00069500 P Mar 29, 2018 69.5 0.10 0.20
ZTS 180329P00070000 P Mar 29, 2018 70.0 0.10 0.25
ZTS 180329P00070500 P Mar 29, 2018 70.5 0.10 0.25
ZTS 180329P00071000 P Mar 29, 2018 71.0 0.15 0.30
ZTS 180329P00071500 P Mar 29, 2018 71.5 0.15 0.35
ZTS 180329P00072000 P Mar 29, 2018 72.0 0.15 0.40
ZTS 180329P00072500 P Mar 29, 2018 72.5 0.20 0.40
ZTS 180329P00073000 P Mar 29, 2018 73.0 0.30 0.45
ZTS 180329P00073500 P Mar 29, 2018 73.5 0.25 0.45
ZTS 180329P00074000 P Mar 29, 2018 74.0 0.30 0.55
ZTS 180329P00074500 P Mar 29, 2018 74.5 0.40 0.60
ZTS 180329P00075000 P Mar 29, 2018 75.0 0.50 0.65
ZTS 180329P00075500 P Mar 29, 2018 75.5 0.55 0.75
ZTS 180329P00076000 P Mar 29, 2018 76.0 0.60 0.85
ZTS 180329P00076500 P Mar 29, 2018 76.5 0.70 0.95
ZTS 180329P00077000 P Mar 29, 2018 77.0 0.80 1.05
ZTS 180329P00077500 P Mar 29, 2018 77.5 0.95 1.20
ZTS 180329P00078000 P Mar 29, 2018 78.0 1.10 1.35
ZTS 180329P00078500 P Mar 29, 2018 78.5 1.20 1.50
ZTS 180329P00079000 P Mar 29, 2018 79.0 1.40 1.70
ZTS 180329P00079500 P Mar 29, 2018 79.5 1.60 1.90
ZTS 180329P00080000 P Mar 29, 2018 80.0 1.80 2.15
ZTS 180329P00080500 P Mar 29, 2018 80.5 2.05 2.40
ZTS 180329P00081000 P Mar 29, 2018 81.0 2.30 2.70
ZTS 180329P00085000 P Mar 29, 2018 85.0 4.60 6.10
ZTS 180420C00040000 C Apr 20, 2018 40.0 37.80 42.10
ZTS 180420C00042500 C Apr 20, 2018 42.5 35.10 39.60
ZTS 180420C00045000 C Apr 20, 2018 45.0 32.50 37.00
ZTS 180420C00047500 C Apr 20, 2018 47.5 30.10 34.70
ZTS 180420C00050000 C Apr 20, 2018 50.0 27.70 32.20
ZTS 180420C00052500 C Apr 20, 2018 52.5 25.30 29.60
ZTS 180420C00055000 C Apr 20, 2018 55.0 23.10 26.60
ZTS 180420C00057500 C Apr 20, 2018 57.5 20.70 23.90
ZTS 180420C00060000 C Apr 20, 2018 60.0 18.50 21.80
ZTS 180420C00062500 C Apr 20, 2018 62.5 15.50 20.00
ZTS 180420C00065000 C Apr 20, 2018 65.0 15.00 15.70
ZTS 180420C00067500 C Apr 20, 2018 67.5 12.50 13.30
ZTS 180420C00070000 C Apr 20, 2018 70.0 10.10 11.00
ZTS 180420C00072500 C Apr 20, 2018 72.5 7.90 8.40
ZTS 180420C00075000 C Apr 20, 2018 75.0 5.80 6.10
ZTS 180420C00077500 C Apr 20, 2018 77.5 3.90 4.10
ZTS 180420C00080000 C Apr 20, 2018 80.0 2.35 2.60
ZTS 180420C00082500 C Apr 20, 2018 82.5 1.30 1.55
ZTS 180420C00085000 C Apr 20, 2018 85.0 0.65 0.85
ZTS 180420C00087500 C Apr 20, 2018 87.5 0.25 0.50
ZTS 180420C00090000 C Apr 20, 2018 90.0 0.00 0.30
ZTS 180420C00095000 C Apr 20, 2018 95.0 0.00 1.00
ZTS 180420C00100000 C Apr 20, 2018 100.0 0.00 1.00
ZTS 180420P00040000 P Apr 20, 2018 40.0 0.00 0.20
ZTS 180420P00042500 P Apr 20, 2018 42.5 0.00 0.95
ZTS 180420P00045000 P Apr 20, 2018 45.0 0.00 0.20
ZTS 180420P00047500 P Apr 20, 2018 47.5 0.00 1.10
ZTS 180420P00050000 P Apr 20, 2018 50.0 0.00 0.25
ZTS 180420P00052500 P Apr 20, 2018 52.5 0.00 1.30
ZTS 180420P00055000 P Apr 20, 2018 55.0 0.00 0.25
ZTS 180420P00057500 P Apr 20, 2018 57.5 0.00 0.25
ZTS 180420P00060000 P Apr 20, 2018 60.0 0.00 0.30
ZTS 180420P00062500 P Apr 20, 2018 62.5 0.05 0.25
ZTS 180420P00065000 P Apr 20, 2018 65.0 0.00 0.25
ZTS 180420P00067500 P Apr 20, 2018 67.5 0.15 0.35
ZTS 180420P00070000 P Apr 20, 2018 70.0 0.30 0.45
ZTS 180420P00072500 P Apr 20, 2018 72.5 0.45 0.65
ZTS 180420P00075000 P Apr 20, 2018 75.0 0.85 0.95
ZTS 180420P00077500 P Apr 20, 2018 77.5 1.35 1.60
ZTS 180420P00080000 P Apr 20, 2018 80.0 2.30 2.70
ZTS 180420P00082500 P Apr 20, 2018 82.5 3.60 4.20
ZTS 180420P00085000 P Apr 20, 2018 85.0 5.50 6.00
ZTS 180420P00087500 P Apr 20, 2018 87.5 7.50 8.40
ZTS 180420P00090000 P Apr 20, 2018 90.0 9.60 11.40
ZTS 180420P00095000 P Apr 20, 2018 95.0 12.90 17.50
ZTS 180420P00100000 P Apr 20, 2018 100.0 17.90 22.40
ZTS 180720C00047500 C Jul 20, 2018 47.5 30.30 34.80
ZTS 180720C00050000 C Jul 20, 2018 50.0 28.00 32.40
ZTS 180720C00055000 C Jul 20, 2018 55.0 23.00 27.40
ZTS 180720C00060000 C Jul 20, 2018 60.0 18.10 22.60
ZTS 180720C00062500 C Jul 20, 2018 62.5 15.90 20.40
ZTS 180720C00065000 C Jul 20, 2018 65.0 15.30 16.70
ZTS 180720C00067500 C Jul 20, 2018 67.5 13.30 14.00
ZTS 180720C00070000 C Jul 20, 2018 70.0 11.00 11.80
ZTS 180720C00072500 C Jul 20, 2018 72.5 9.30 9.80
ZTS 180720C00075000 C Jul 20, 2018 75.0 7.40 7.90
ZTS 180720C00077500 C Jul 20, 2018 77.5 5.70 6.20
ZTS 180720C00080000 C Jul 20, 2018 80.0 4.30 4.70
ZTS 180720C00082500 C Jul 20, 2018 82.5 3.10 3.40
ZTS 180720C00085000 C Jul 20, 2018 85.0 2.15 2.45
ZTS 180720C00087500 C Jul 20, 2018 87.5 1.45 1.70
ZTS 180720C00090000 C Jul 20, 2018 90.0 0.90 1.05
ZTS 180720C00095000 C Jul 20, 2018 95.0 0.30 0.60
ZTS 180720C00100000 C Jul 20, 2018 100.0 0.00 0.35
ZTS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.80
ZTS 180720P00047500 P Jul 20, 2018 47.5 0.00 0.40
ZTS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.70
ZTS 180720P00055000 P Jul 20, 2018 55.0 0.00 0.45
ZTS 180720P00060000 P Jul 20, 2018 60.0 0.15 0.60
ZTS 180720P00062500 P Jul 20, 2018 62.5 0.40 0.85
ZTS 180720P00065000 P Jul 20, 2018 65.0 0.40 0.80
ZTS 180720P00067500 P Jul 20, 2018 67.5 0.70 0.95
ZTS 180720P00070000 P Jul 20, 2018 70.0 1.05 1.35
ZTS 180720P00072500 P Jul 20, 2018 72.5 1.45 1.80
ZTS 180720P00075000 P Jul 20, 2018 75.0 2.10 2.45
ZTS 180720P00077500 P Jul 20, 2018 77.5 2.80 3.30
ZTS 180720P00080000 P Jul 20, 2018 80.0 3.90 4.30
ZTS 180720P00082500 P Jul 20, 2018 82.5 5.10 5.70
ZTS 180720P00085000 P Jul 20, 2018 85.0 6.60 7.20
ZTS 180720P00087500 P Jul 20, 2018 87.5 8.40 10.20
ZTS 180720P00090000 P Jul 20, 2018 90.0 10.30 11.20
ZTS 180720P00095000 P Jul 20, 2018 95.0 14.20 16.40
ZTS 180720P00100000 P Jul 20, 2018 100.0 18.00 22.50
ZTS 180720P00105000 P Jul 20, 2018 105.0 23.00 27.50
ZTS 190118C00027500 C Jan 18, 2019 27.5 50.30 54.90
ZTS 190118C00030000 C Jan 18, 2019 30.0 49.00 51.00
ZTS 190118C00032500 C Jan 18, 2019 32.5 45.90 49.70
ZTS 190118C00035000 C Jan 18, 2019 35.0 43.10 47.60
ZTS 190118C00037500 C Jan 18, 2019 37.5 40.70 45.30
ZTS 190118C00040000 C Jan 18, 2019 40.0 39.40 41.30
ZTS 190118C00042500 C Jan 18, 2019 42.5 36.00 40.50
ZTS 190118C00045000 C Jan 18, 2019 45.0 33.70 38.30
ZTS 190118C00047500 C Jan 18, 2019 47.5 31.40 35.40
ZTS 190118C00050000 C Jan 18, 2019 50.0 30.60 32.00
ZTS 190118C00052500 C Jan 18, 2019 52.5 27.70 30.30
ZTS 190118C00055000 C Jan 18, 2019 55.0 26.00 27.50
ZTS 190118C00057500 C Jan 18, 2019 57.5 23.40 25.40
ZTS 190118C00060000 C Jan 18, 2019 60.0 21.80 22.90
ZTS 190118C00062500 C Jan 18, 2019 62.5 19.80 20.70
ZTS 190118C00065000 C Jan 18, 2019 65.0 17.60 18.40
ZTS 190118C00067500 C Jan 18, 2019 67.5 15.70 16.70
ZTS 190118C00070000 C Jan 18, 2019 70.0 13.80 14.50
ZTS 190118C00072500 C Jan 18, 2019 72.5 12.00 12.70
ZTS 190118C00075000 C Jan 18, 2019 75.0 10.20 10.90
ZTS 190118C00077500 C Jan 18, 2019 77.5 8.70 9.60
ZTS 190118C00080000 C Jan 18, 2019 80.0 7.40 8.10
ZTS 190118C00082500 C Jan 18, 2019 82.5 6.20 6.60
ZTS 190118C00085000 C Jan 18, 2019 85.0 4.90 5.60
ZTS 190118C00087500 C Jan 18, 2019 87.5 3.90 4.50
ZTS 190118C00090000 C Jan 18, 2019 90.0 3.10 3.60
ZTS 190118C00095000 C Jan 18, 2019 95.0 1.80 2.35
ZTS 190118C00100000 C Jan 18, 2019 100.0 0.85 1.55
ZTS 190118C00105000 C Jan 18, 2019 105.0 0.40 0.95
ZTS 190118C00110000 C Jan 18, 2019 110.0 0.15 0.50
ZTS 190118P00027500 P Jan 18, 2019 27.5 0.00 0.50
ZTS 190118P00030000 P Jan 18, 2019 30.0 0.10 0.50
ZTS 190118P00032500 P Jan 18, 2019 32.5 0.00 2.30
ZTS 190118P00035000 P Jan 18, 2019 35.0 0.25 0.55
ZTS 190118P00037500 P Jan 18, 2019 37.5 0.00 2.40
ZTS 190118P00040000 P Jan 18, 2019 40.0 0.25 0.60
ZTS 190118P00042500 P Jan 18, 2019 42.5 0.00 2.50
ZTS 190118P00045000 P Jan 18, 2019 45.0 0.50 0.70
ZTS 190118P00047500 P Jan 18, 2019 47.5 0.60 0.85
ZTS 190118P00050000 P Jan 18, 2019 50.0 0.70 0.95
ZTS 190118P00052500 P Jan 18, 2019 52.5 0.80 1.15
ZTS 190118P00055000 P Jan 18, 2019 55.0 0.95 1.30
ZTS 190118P00057500 P Jan 18, 2019 57.5 1.15 1.50
ZTS 190118P00060000 P Jan 18, 2019 60.0 1.40 1.60
ZTS 190118P00062500 P Jan 18, 2019 62.5 1.70 1.95
ZTS 190118P00065000 P Jan 18, 2019 65.0 2.00 2.55
ZTS 190118P00067500 P Jan 18, 2019 67.5 2.35 3.10
ZTS 190118P00070000 P Jan 18, 2019 70.0 2.85 3.40
ZTS 190118P00072500 P Jan 18, 2019 72.5 3.60 4.10
ZTS 190118P00075000 P Jan 18, 2019 75.0 4.40 5.00
ZTS 190118P00077500 P Jan 18, 2019 77.5 5.20 5.80
ZTS 190118P00080000 P Jan 18, 2019 80.0 6.20 7.00
ZTS 190118P00082500 P Jan 18, 2019 82.5 7.40 8.30
ZTS 190118P00085000 P Jan 18, 2019 85.0 8.60 9.40
ZTS 190118P00087500 P Jan 18, 2019 87.5 10.10 11.10
ZTS 190118P00090000 P Jan 18, 2019 90.0 11.80 12.80
ZTS 190118P00095000 P Jan 18, 2019 95.0 15.70 16.60
ZTS 190118P00100000 P Jan 18, 2019 100.0 19.90 21.00
ZTS 190118P00105000 P Jan 18, 2019 105.0 22.90 27.50
ZTS 190118P00110000 P Jan 18, 2019 110.0 28.30 32.20
ZTS 200117C00032500 C Jan 17, 2020 32.5 46.30 50.80
ZTS 200117C00035000 C Jan 17, 2020 35.0 44.10 48.40
ZTS 200117C00037500 C Jan 17, 2020 37.5 41.70 46.40
ZTS 200117C00040000 C Jan 17, 2020 40.0 39.50 44.00
ZTS 200117C00042500 C Jan 17, 2020 42.5 37.70 41.30
ZTS 200117C00045000 C Jan 17, 2020 45.0 35.30 39.10
ZTS 200117C00047500 C Jan 17, 2020 47.5 33.20 36.80
ZTS 200117C00050000 C Jan 17, 2020 50.0 30.90 34.40
ZTS 200117C00055000 C Jan 17, 2020 55.0 27.50 29.80
ZTS 200117C00057500 C Jan 17, 2020 57.5 25.30 28.80
ZTS 200117C00060000 C Jan 17, 2020 60.0 23.50 25.90
ZTS 200117C00062500 C Jan 17, 2020 62.5 21.70 24.80
ZTS 200117C00065000 C Jan 17, 2020 65.0 19.70 22.90
ZTS 200117C00067500 C Jan 17, 2020 67.5 17.60 20.40
ZTS 200117C00070000 C Jan 17, 2020 70.0 16.10 18.90
ZTS 200117C00072500 C Jan 17, 2020 72.5 14.60 16.70
ZTS 200117C00075000 C Jan 17, 2020 75.0 12.90 15.20
ZTS 200117C00077500 C Jan 17, 2020 77.5 11.00 14.70
ZTS 200117C00080000 C Jan 17, 2020 80.0 10.10 12.30
ZTS 200117C00082500 C Jan 17, 2020 82.5 8.90 11.30
ZTS 200117C00085000 C Jan 17, 2020 85.0 7.50 10.00
ZTS 200117C00087500 C Jan 17, 2020 87.5 6.30 9.00
ZTS 200117C00090000 C Jan 17, 2020 90.0 5.50 7.80
ZTS 200117C00095000 C Jan 17, 2020 95.0 4.00 6.20
ZTS 200117C00100000 C Jan 17, 2020 100.0 2.65 4.70
ZTS 200117C00105000 C Jan 17, 2020 105.0 1.75 4.10
ZTS 200117C00110000 C Jan 17, 2020 110.0 1.00 3.20
ZTS 200117C00115000 C Jan 17, 2020 115.0 0.65 2.65
ZTS 200117P00032500 P Jan 17, 2020 32.5 0.40 1.30
ZTS 200117P00035000 P Jan 17, 2020 35.0 0.40 1.30
ZTS 200117P00037500 P Jan 17, 2020 37.5 0.40 2.50
ZTS 200117P00040000 P Jan 17, 2020 40.0 0.45 3.10
ZTS 200117P00042500 P Jan 17, 2020 42.5 0.55 1.50
ZTS 200117P00045000 P Jan 17, 2020 45.0 0.55 3.20
ZTS 200117P00047500 P Jan 17, 2020 47.5 0.70 3.90
ZTS 200117P00050000 P Jan 17, 2020 50.0 0.75 3.20
ZTS 200117P00055000 P Jan 17, 2020 55.0 1.20 2.80
ZTS 200117P00057500 P Jan 17, 2020 57.5 1.40 3.00
ZTS 200117P00060000 P Jan 17, 2020 60.0 1.85 3.40
ZTS 200117P00062500 P Jan 17, 2020 62.5 2.50 4.20
ZTS 200117P00065000 P Jan 17, 2020 65.0 3.10 4.50
ZTS 200117P00067500 P Jan 17, 2020 67.5 3.70 5.40
ZTS 200117P00070000 P Jan 17, 2020 70.0 4.50 6.20
ZTS 200117P00072500 P Jan 17, 2020 72.5 5.40 6.90
ZTS 200117P00075000 P Jan 17, 2020 75.0 6.10 7.80
ZTS 200117P00077500 P Jan 17, 2020 77.5 6.80 9.00
ZTS 200117P00080000 P Jan 17, 2020 80.0 8.10 9.90
ZTS 200117P00082500 P Jan 17, 2020 82.5 9.00 11.40
ZTS 200117P00085000 P Jan 17, 2020 85.0 10.50 12.60
ZTS 200117P00087500 P Jan 17, 2020 87.5 11.90 14.20
ZTS 200117P00090000 P Jan 17, 2020 90.0 12.90 15.80
ZTS 200117P00095000 P Jan 17, 2020 95.0 16.60 19.10
ZTS 200117P00100000 P Jan 17, 2020 100.0 20.20 23.40
ZTS 200117P00105000 P Jan 17, 2020 105.0 24.40 27.50
ZTS 200117P00110000 P Jan 17, 2020 110.0 28.90 32.20
ZTS 200117P00115000 P Jan 17, 2020 115.0 32.70 37.50
OPRA data is delayed 15 minutes.