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 (2015-04-10)Premium Content

Zoetis Inc (ZTS)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150710C00035000 C 07/10/15 35.0 11.70 13.90
ZTS 150710C00038000 C 07/10/15 38.0 8.70 10.90
ZTS 150710C00039000 C 07/10/15 39.0 8.40 9.60
ZTS 150710C00040000 C 07/10/15 40.0 7.40 8.60
ZTS 150710C00040500 C 07/10/15 40.5 6.40 8.40
ZTS 150710C00041000 C 07/10/15 41.0 6.40 7.60
ZTS 150710C00041500 C 07/10/15 41.5 6.20 7.20
ZTS 150710C00042000 C 07/10/15 42.0 5.70 6.70
ZTS 150710C00042500 C 07/10/15 42.5 5.30 6.10
ZTS 150710C00043000 C 07/10/15 43.0 4.80 5.60
ZTS 150710C00043500 C 07/10/15 43.5 4.10 5.20
ZTS 150710C00044000 C 07/10/15 44.0 3.80 5.00
ZTS 150710C00044500 C 07/10/15 44.5 3.30 4.10
ZTS 150710C00045000 C 07/10/15 45.0 2.80 3.60
ZTS 150710C00045500 C 07/10/15 45.5 2.65 3.20
ZTS 150710C00046000 C 07/10/15 46.0 2.25 2.65
ZTS 150710C00046500 C 07/10/15 46.5 1.85 2.30
ZTS 150710C00047000 C 07/10/15 47.0 1.55 2.00
ZTS 150710C00047500 C 07/10/15 47.5 1.25 1.60
ZTS 150710C00048000 C 07/10/15 48.0 1.00 1.35
ZTS 150710C00048500 C 07/10/15 48.5 0.80 1.10
ZTS 150710C00049000 C 07/10/15 49.0 0.65 0.90
ZTS 150710C00049500 C 07/10/15 49.5 0.50 0.75
ZTS 150710C00050000 C 07/10/15 50.0 0.40 0.60
ZTS 150710C00050500 C 07/10/15 50.5 0.40 0.55
ZTS 150710C00051000 C 07/10/15 51.0 0.25 0.45
ZTS 150710C00051500 C 07/10/15 51.5 0.25 0.40
ZTS 150710C00052000 C 07/10/15 52.0 0.25 0.35
ZTS 150710C00052500 C 07/10/15 52.5 0.15 0.30
ZTS 150710C00053000 C 07/10/15 53.0 0.10 0.25
ZTS 150710C00053500 C 07/10/15 53.5 0.05 0.25
ZTS 150710C00054000 C 07/10/15 54.0 0.05 0.25
ZTS 150710C00054500 C 07/10/15 54.5 0.05 0.25
ZTS 150710C00055000 C 07/10/15 55.0 0.05 0.25
ZTS 150710C00055500 C 07/10/15 55.5 0.00 0.25
ZTS 150710C00056000 C 07/10/15 56.0 0.00 0.25
ZTS 150710C00056500 C 07/10/15 56.5 0.00 0.25
ZTS 150710C00057000 C 07/10/15 57.0 0.00 0.25
ZTS 150710C00057500 C 07/10/15 57.5 0.00 0.25
ZTS 150710C00058000 C 07/10/15 58.0 0.00 0.25
ZTS 150710C00059000 C 07/10/15 59.0 0.00 0.25
ZTS 150710C00060000 C 07/10/15 60.0 0.00 0.25
ZTS 150710C00061000 C 07/10/15 61.0 0.00 0.25
ZTS 150710C00062000 C 07/10/15 62.0 0.00 0.25
ZTS 150710C00063000 C 07/10/15 63.0 0.00 0.25
ZTS 150710C00064000 C 07/10/15 64.0 0.00 0.25
ZTS 150710C00065000 C 07/10/15 65.0 0.00 0.25
ZTS 150710C00066000 C 07/10/15 66.0 0.00 0.25
ZTS 150710C00067000 C 07/10/15 67.0 0.00 0.25
ZTS 150710C00068000 C 07/10/15 68.0 0.00 0.25
ZTS 150710C00069000 C 07/10/15 69.0 0.00 0.25
ZTS 150710C00070000 C 07/10/15 70.0 0.00 0.20
ZTS 150710P00035000 P 07/10/15 35.0 0.00 0.10
ZTS 150710P00038000 P 07/10/15 38.0 0.00 0.15
ZTS 150710P00039000 P 07/10/15 39.0 0.00 0.20
ZTS 150710P00040000 P 07/10/15 40.0 0.00 0.20
ZTS 150710P00040500 P 07/10/15 40.5 0.00 0.20
ZTS 150710P00041000 P 07/10/15 41.0 0.00 0.15
ZTS 150710P00041500 P 07/10/15 41.5 0.00 0.20
ZTS 150710P00042000 P 07/10/15 42.0 0.00 0.25
ZTS 150710P00042500 P 07/10/15 42.5 0.00 0.05
ZTS 150710P00043000 P 07/10/15 43.0 0.00 0.25
ZTS 150710P00043500 P 07/10/15 43.5 0.00 0.25
ZTS 150710P00044000 P 07/10/15 44.0 0.00 0.25
ZTS 150710P00044500 P 07/10/15 44.5 0.00 0.25
ZTS 150710P00045000 P 07/10/15 45.0 0.00 0.25
ZTS 150710P00045500 P 07/10/15 45.5 0.10 0.25
ZTS 150710P00046000 P 07/10/15 46.0 0.15 0.30
ZTS 150710P00046500 P 07/10/15 46.5 0.20 0.40
ZTS 150710P00047000 P 07/10/15 47.0 0.35 0.55
ZTS 150710P00047500 P 07/10/15 47.5 0.50 0.75
ZTS 150710P00048000 P 07/10/15 48.0 0.80 1.00
ZTS 150710P00048500 P 07/10/15 48.5 1.05 1.25
ZTS 150710P00049000 P 07/10/15 49.0 1.30 1.60
ZTS 150710P00049500 P 07/10/15 49.5 1.65 1.95
ZTS 150710P00050000 P 07/10/15 50.0 2.10 2.45
ZTS 150710P00050500 P 07/10/15 50.5 2.50 2.85
ZTS 150710P00051000 P 07/10/15 51.0 2.80 3.30
ZTS 150710P00051500 P 07/10/15 51.5 3.30 3.80
ZTS 150710P00052000 P 07/10/15 52.0 3.80 4.20
ZTS 150710P00052500 P 07/10/15 52.5 4.20 4.70
ZTS 150710P00053000 P 07/10/15 53.0 4.70 5.20
ZTS 150710P00053500 P 07/10/15 53.5 5.00 5.90
ZTS 150710P00054000 P 07/10/15 54.0 5.30 6.40
ZTS 150710P00054500 P 07/10/15 54.5 5.60 6.90
ZTS 150710P00055000 P 07/10/15 55.0 6.00 7.70
ZTS 150710P00055500 P 07/10/15 55.5 6.50 8.10
ZTS 150710P00056000 P 07/10/15 56.0 6.80 8.70
ZTS 150710P00056500 P 07/10/15 56.5 7.20 8.80
ZTS 150710P00057000 P 07/10/15 57.0 7.70 9.60
ZTS 150710P00057500 P 07/10/15 57.5 8.30 10.10
ZTS 150710P00058000 P 07/10/15 58.0 8.00 11.50
ZTS 150710P00059000 P 07/10/15 59.0 8.70 12.50
ZTS 150710P00060000 P 07/10/15 60.0 10.00 13.50
ZTS 150710P00061000 P 07/10/15 61.0 10.70 14.50
ZTS 150710P00062000 P 07/10/15 62.0 11.80 15.50
ZTS 150710P00063000 P 07/10/15 63.0 12.70 16.50
ZTS 150710P00064000 P 07/10/15 64.0 13.70 17.50
ZTS 150710P00065000 P 07/10/15 65.0 14.70 18.50
ZTS 150710P00066000 P 07/10/15 66.0 15.70 19.50
ZTS 150710P00067000 P 07/10/15 67.0 16.70 20.50
ZTS 150710P00068000 P 07/10/15 68.0 17.70 21.50
ZTS 150710P00069000 P 07/10/15 69.0 18.70 22.50
ZTS 150710P00070000 P 07/10/15 70.0 19.70 23.50
ZTS 150717C00022000 C 07/17/15 22.0 24.90 26.90
ZTS 150717C00023000 C 07/17/15 23.0 24.40 26.00
ZTS 150717C00024000 C 07/17/15 24.0 22.60 26.00
ZTS 150717C00025000 C 07/17/15 25.0 21.60 23.80
ZTS 150717C00026000 C 07/17/15 26.0 20.60 24.00
ZTS 150717C00027000 C 07/17/15 27.0 19.60 21.80
ZTS 150717C00028000 C 07/17/15 28.0 18.60 21.00
ZTS 150717C00029000 C 07/17/15 29.0 17.60 19.90
ZTS 150717C00030000 C 07/17/15 30.0 16.60 18.90
ZTS 150717C00031000 C 07/17/15 31.0 15.60 17.90
ZTS 150717C00032000 C 07/17/15 32.0 14.60 16.90
ZTS 150717C00033000 C 07/17/15 33.0 13.60 15.90
ZTS 150717C00034000 C 07/17/15 34.0 12.60 16.00
ZTS 150717C00035000 C 07/17/15 35.0 11.60 13.80
ZTS 150717C00036000 C 07/17/15 36.0 10.60 12.90
ZTS 150717C00037000 C 07/17/15 37.0 9.60 11.70
ZTS 150717C00038000 C 07/17/15 38.0 8.90 10.80
ZTS 150717C00038500 C 07/17/15 38.5 8.40 10.20
ZTS 150717C00039000 C 07/17/15 39.0 7.60 10.80
ZTS 150717C00039500 C 07/17/15 39.5 7.40 9.20
ZTS 150717C00040000 C 07/17/15 40.0 7.70 8.90
ZTS 150717C00040500 C 07/17/15 40.5 6.40 8.20
ZTS 150717C00041000 C 07/17/15 41.0 6.70 7.70
ZTS 150717C00041500 C 07/17/15 41.5 6.20 7.20
ZTS 150717C00042000 C 07/17/15 42.0 5.80 6.60
ZTS 150717C00042500 C 07/17/15 42.5 5.00 6.10
ZTS 150717C00043000 C 07/17/15 43.0 4.80 5.60
ZTS 150717C00043500 C 07/17/15 43.5 4.20 5.20
ZTS 150717C00044000 C 07/17/15 44.0 3.90 4.60
ZTS 150717C00044500 C 07/17/15 44.5 3.50 4.20
ZTS 150717C00045000 C 07/17/15 45.0 3.20 3.70
ZTS 150717C00045500 C 07/17/15 45.5 2.85 3.30
ZTS 150717C00046000 C 07/17/15 46.0 2.50 2.90
ZTS 150717C00046500 C 07/17/15 46.5 2.15 2.55
ZTS 150717C00047000 C 07/17/15 47.0 1.85 2.20
ZTS 150717C00047500 C 07/17/15 47.5 1.55 2.00
ZTS 150717C00048000 C 07/17/15 48.0 1.35 1.70
ZTS 150717C00048500 C 07/17/15 48.5 1.35 1.60
ZTS 150717C00049000 C 07/17/15 49.0 0.95 1.35
ZTS 150717C00049500 C 07/17/15 49.5 0.80 1.15
ZTS 150717C00050000 C 07/17/15 50.0 0.90 1.00
ZTS 150717C00050500 C 07/17/15 50.5 0.60 0.85
ZTS 150717C00051000 C 07/17/15 51.0 0.55 0.75
ZTS 150717C00051500 C 07/17/15 51.5 0.45 0.65
ZTS 150717C00052000 C 07/17/15 52.0 0.40 0.60
ZTS 150717C00052500 C 07/17/15 52.5 0.35 0.50
ZTS 150717C00053000 C 07/17/15 53.0 0.30 0.45
ZTS 150717C00053500 C 07/17/15 53.5 0.25 0.40
ZTS 150717C00054000 C 07/17/15 54.0 0.20 0.35
ZTS 150717C00054500 C 07/17/15 54.5 0.20 0.35
ZTS 150717C00055000 C 07/17/15 55.0 0.15 0.30
ZTS 150717C00055500 C 07/17/15 55.5 0.10 0.30
ZTS 150717C00056000 C 07/17/15 56.0 0.10 0.25
ZTS 150717C00056500 C 07/17/15 56.5 0.05 0.25
ZTS 150717C00057000 C 07/17/15 57.0 0.05 0.25
ZTS 150717C00057500 C 07/17/15 57.5 0.05 0.25
ZTS 150717C00058000 C 07/17/15 58.0 0.05 0.25
ZTS 150717C00059000 C 07/17/15 59.0 0.00 0.25
ZTS 150717C00060000 C 07/17/15 60.0 0.00 0.25
ZTS 150717C00065000 C 07/17/15 65.0 0.00 0.05
ZTS 150717C00070000 C 07/17/15 70.0 0.00 0.05
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.10
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.10
ZTS 150717P00024000 P 07/17/15 24.0 0.00 0.10
ZTS 150717P00025000 P 07/17/15 25.0 0.00 0.10
ZTS 150717P00026000 P 07/17/15 26.0 0.00 0.10
ZTS 150717P00027000 P 07/17/15 27.0 0.00 0.10
ZTS 150717P00028000 P 07/17/15 28.0 0.00 0.10
ZTS 150717P00029000 P 07/17/15 29.0 0.00 0.10
ZTS 150717P00030000 P 07/17/15 30.0 0.00 0.10
ZTS 150717P00031000 P 07/17/15 31.0 0.00 0.10
ZTS 150717P00032000 P 07/17/15 32.0 0.00 0.10
ZTS 150717P00033000 P 07/17/15 33.0 0.00 0.10
ZTS 150717P00034000 P 07/17/15 34.0 0.00 0.10
ZTS 150717P00035000 P 07/17/15 35.0 0.00 0.15
ZTS 150717P00036000 P 07/17/15 36.0 0.00 0.15
ZTS 150717P00037000 P 07/17/15 37.0 0.00 0.20
ZTS 150717P00038000 P 07/17/15 38.0 0.00 0.20
ZTS 150717P00038500 P 07/17/15 38.5 0.00 0.20
ZTS 150717P00039000 P 07/17/15 39.0 0.00 0.25
ZTS 150717P00039500 P 07/17/15 39.5 0.00 0.25
ZTS 150717P00040000 P 07/17/15 40.0 0.00 0.25
ZTS 150717P00040500 P 07/17/15 40.5 0.00 0.25
ZTS 150717P00041000 P 07/17/15 41.0 0.00 0.25
ZTS 150717P00041500 P 07/17/15 41.5 0.00 0.25
ZTS 150717P00042000 P 07/17/15 42.0 0.00 0.25
ZTS 150717P00042500 P 07/17/15 42.5 0.00 0.20
ZTS 150717P00043000 P 07/17/15 43.0 0.00 0.25
ZTS 150717P00043500 P 07/17/15 43.5 0.00 0.25
ZTS 150717P00044000 P 07/17/15 44.0 0.05 0.25
ZTS 150717P00044500 P 07/17/15 44.5 0.10 0.25
ZTS 150717P00045000 P 07/17/15 45.0 0.15 0.30
ZTS 150717P00045500 P 07/17/15 45.5 0.25 0.40
ZTS 150717P00046000 P 07/17/15 46.0 0.40 0.55
ZTS 150717P00046500 P 07/17/15 46.5 0.55 0.70
ZTS 150717P00047000 P 07/17/15 47.0 0.70 0.80
ZTS 150717P00047500 P 07/17/15 47.5 0.95 1.00
ZTS 150717P00048000 P 07/17/15 48.0 1.25 1.40
ZTS 150717P00048500 P 07/17/15 48.5 1.40 1.70
ZTS 150717P00049000 P 07/17/15 49.0 1.75 2.00
ZTS 150717P00049500 P 07/17/15 49.5 2.05 2.35
ZTS 150717P00050000 P 07/17/15 50.0 2.45 2.75
ZTS 150717P00050500 P 07/17/15 50.5 2.75 3.20
ZTS 150717P00051000 P 07/17/15 51.0 3.20 3.60
ZTS 150717P00051500 P 07/17/15 51.5 3.60 4.00
ZTS 150717P00052000 P 07/17/15 52.0 4.00 4.40
ZTS 150717P00052500 P 07/17/15 52.5 4.50 4.90
ZTS 150717P00053000 P 07/17/15 53.0 4.90 5.30
ZTS 150717P00053500 P 07/17/15 53.5 5.30 5.80
ZTS 150717P00054000 P 07/17/15 54.0 5.80 6.20
ZTS 150717P00054500 P 07/17/15 54.5 6.30 6.70
ZTS 150717P00055000 P 07/17/15 55.0 6.70 7.20
ZTS 150717P00055500 P 07/17/15 55.5 7.00 7.90
ZTS 150717P00056000 P 07/17/15 56.0 7.10 8.40
ZTS 150717P00056500 P 07/17/15 56.5 7.60 8.90
ZTS 150717P00057000 P 07/17/15 57.0 8.10 9.50
ZTS 150717P00057500 P 07/17/15 57.5 8.50 9.90
ZTS 150717P00058000 P 07/17/15 58.0 9.00 10.30
ZTS 150717P00059000 P 07/17/15 59.0 8.80 12.50
ZTS 150717P00060000 P 07/17/15 60.0 10.00 13.10
ZTS 150717P00065000 P 07/17/15 65.0 15.00 18.40
ZTS 150717P00070000 P 07/17/15 70.0 20.40 22.40
ZTS 150724C00040000 C 07/24/15 40.0 7.10 9.90
ZTS 150724C00041000 C 07/24/15 41.0 6.60 8.80
ZTS 150724C00042000 C 07/24/15 42.0 5.60 6.90
ZTS 150724C00042500 C 07/24/15 42.5 4.90 6.50
ZTS 150724C00043000 C 07/24/15 43.0 4.70 5.90
ZTS 150724C00043500 C 07/24/15 43.5 4.20 5.30
ZTS 150724C00044000 C 07/24/15 44.0 4.20 4.80
ZTS 150724C00044500 C 07/24/15 44.5 3.80 4.30
ZTS 150724C00045000 C 07/24/15 45.0 3.40 3.90
ZTS 150724C00045500 C 07/24/15 45.5 3.00 3.50
ZTS 150724C00046000 C 07/24/15 46.0 2.70 3.20
ZTS 150724C00046500 C 07/24/15 46.5 2.40 2.80
ZTS 150724C00047000 C 07/24/15 47.0 2.10 2.55
ZTS 150724C00047500 C 07/24/15 47.5 1.85 2.20
ZTS 150724C00048000 C 07/24/15 48.0 1.60 2.00
ZTS 150724C00048500 C 07/24/15 48.5 1.40 1.75
ZTS 150724C00049000 C 07/24/15 49.0 1.20 1.60
ZTS 150724C00049500 C 07/24/15 49.5 1.05 1.40
ZTS 150724C00050000 C 07/24/15 50.0 0.95 1.25
ZTS 150724C00050500 C 07/24/15 50.5 0.80 1.10
ZTS 150724C00051000 C 07/24/15 51.0 0.70 0.95
ZTS 150724C00051500 C 07/24/15 51.5 0.60 0.85
ZTS 150724C00052000 C 07/24/15 52.0 0.55 0.75
ZTS 150724C00052500 C 07/24/15 52.5 0.45 0.70
ZTS 150724C00053000 C 07/24/15 53.0 0.40 0.60
ZTS 150724C00053500 C 07/24/15 53.5 0.35 0.55
ZTS 150724C00054000 C 07/24/15 54.0 0.30 0.50
ZTS 150724C00054500 C 07/24/15 54.5 0.25 0.45
ZTS 150724C00055000 C 07/24/15 55.0 0.20 0.40
ZTS 150724C00055500 C 07/24/15 55.5 0.20 0.35
ZTS 150724C00056000 C 07/24/15 56.0 0.15 0.30
ZTS 150724C00056500 C 07/24/15 56.5 0.15 0.30
ZTS 150724C00057000 C 07/24/15 57.0 0.10 0.25
ZTS 150724C00057500 C 07/24/15 57.5 0.10 0.25
ZTS 150724C00060000 C 07/24/15 60.0 0.00 0.25
ZTS 150724C00065000 C 07/24/15 65.0 0.00 0.25
ZTS 150724C00070000 C 07/24/15 70.0 0.00 0.25
ZTS 150724P00040000 P 07/24/15 40.0 0.00 0.25
ZTS 150724P00041000 P 07/24/15 41.0 0.00 0.25
ZTS 150724P00042000 P 07/24/15 42.0 0.00 0.25
ZTS 150724P00042500 P 07/24/15 42.5 0.00 0.25
ZTS 150724P00043000 P 07/24/15 43.0 0.05 0.25
ZTS 150724P00043500 P 07/24/15 43.5 0.10 0.25
ZTS 150724P00044000 P 07/24/15 44.0 0.15 0.30
ZTS 150724P00044500 P 07/24/15 44.5 0.20 0.40
ZTS 150724P00045000 P 07/24/15 45.0 0.30 0.50
ZTS 150724P00045500 P 07/24/15 45.5 0.45 0.60
ZTS 150724P00046000 P 07/24/15 46.0 0.60 0.80
ZTS 150724P00046500 P 07/24/15 46.5 0.75 0.95
ZTS 150724P00047000 P 07/24/15 47.0 0.85 1.20
ZTS 150724P00047500 P 07/24/15 47.5 1.20 1.40
ZTS 150724P00048000 P 07/24/15 48.0 1.45 1.70
ZTS 150724P00048500 P 07/24/15 48.5 1.65 1.95
ZTS 150724P00049000 P 07/24/15 49.0 1.90 2.30
ZTS 150724P00049500 P 07/24/15 49.5 2.35 2.65
ZTS 150724P00050000 P 07/24/15 50.0 2.65 3.00
ZTS 150724P00050500 P 07/24/15 50.5 3.00 3.40
ZTS 150724P00051000 P 07/24/15 51.0 3.40 3.80
ZTS 150724P00051500 P 07/24/15 51.5 3.80 4.20
ZTS 150724P00052000 P 07/24/15 52.0 4.10 4.60
ZTS 150724P00052500 P 07/24/15 52.5 4.60 5.00
ZTS 150724P00053000 P 07/24/15 53.0 5.00 5.50
ZTS 150724P00053500 P 07/24/15 53.5 5.40 5.90
ZTS 150724P00054000 P 07/24/15 54.0 5.90 6.40
ZTS 150724P00054500 P 07/24/15 54.5 6.30 6.80
ZTS 150724P00055000 P 07/24/15 55.0 6.80 7.30
ZTS 150724P00055500 P 07/24/15 55.5 7.30 7.70
ZTS 150724P00056000 P 07/24/15 56.0 7.70 8.90
ZTS 150724P00056500 P 07/24/15 56.5 7.80 9.20
ZTS 150724P00057000 P 07/24/15 57.0 7.70 10.00
ZTS 150724P00057500 P 07/24/15 57.5 8.00 10.70
ZTS 150724P00060000 P 07/24/15 60.0 9.80 13.90
ZTS 150724P00065000 P 07/24/15 65.0 14.70 18.50
ZTS 150724P00070000 P 07/24/15 70.0 19.70 23.50
ZTS 150731C00040000 C 07/31/15 40.0 7.20 10.10
ZTS 150731C00041000 C 07/31/15 41.0 5.80 9.10
ZTS 150731C00042000 C 07/31/15 42.0 5.60 7.40
ZTS 150731C00042500 C 07/31/15 42.5 4.90 7.00
ZTS 150731C00043000 C 07/31/15 43.0 5.00 6.50
ZTS 150731C00043500 C 07/31/15 43.5 4.80 5.30
ZTS 150731C00044000 C 07/31/15 44.0 4.40 4.90
ZTS 150731C00044500 C 07/31/15 44.5 4.00 4.40
ZTS 150731C00045000 C 07/31/15 45.0 3.60 4.10
ZTS 150731C00045500 C 07/31/15 45.5 3.20 3.70
ZTS 150731C00046000 C 07/31/15 46.0 2.90 3.30
ZTS 150731C00046500 C 07/31/15 46.5 2.60 3.00
ZTS 150731C00047000 C 07/31/15 47.0 2.35 2.80
ZTS 150731C00047500 C 07/31/15 47.5 2.10 2.45
ZTS 150731C00048000 C 07/31/15 48.0 1.85 2.20
ZTS 150731C00048500 C 07/31/15 48.5 1.65 1.95
ZTS 150731C00049000 C 07/31/15 49.0 1.45 1.75
ZTS 150731C00049500 C 07/31/15 49.5 1.30 1.60
ZTS 150731C00050000 C 07/31/15 50.0 1.15 1.45
ZTS 150731C00050500 C 07/31/15 50.5 1.00 1.30
ZTS 150731C00051000 C 07/31/15 51.0 0.90 1.15
ZTS 150731C00051500 C 07/31/15 51.5 0.80 1.00
ZTS 150731C00052000 C 07/31/15 52.0 0.70 0.90
ZTS 150731C00052500 C 07/31/15 52.5 0.60 0.80
ZTS 150731C00053000 C 07/31/15 53.0 0.55 0.75
ZTS 150731C00053500 C 07/31/15 53.5 0.45 0.70
ZTS 150731C00054000 C 07/31/15 54.0 0.40 0.60
ZTS 150731C00054500 C 07/31/15 54.5 0.50 0.65
ZTS 150731C00055000 C 07/31/15 55.0 0.35 0.50
ZTS 150731C00055500 C 07/31/15 55.5 0.30 0.45
ZTS 150731C00056000 C 07/31/15 56.0 0.25 0.40
ZTS 150731C00056500 C 07/31/15 56.5 0.20 0.35
ZTS 150731C00057000 C 07/31/15 57.0 0.20 0.35
ZTS 150731C00057500 C 07/31/15 57.5 0.15 0.30
ZTS 150731C00060000 C 07/31/15 60.0 0.05 0.25
ZTS 150731C00065000 C 07/31/15 65.0 0.00 0.25
ZTS 150731C00070000 C 07/31/15 70.0 0.00 0.25
ZTS 150731P00040000 P 07/31/15 40.0 0.00 0.25
ZTS 150731P00041000 P 07/31/15 41.0 0.00 0.25
ZTS 150731P00042000 P 07/31/15 42.0 0.05 0.25
ZTS 150731P00042500 P 07/31/15 42.5 0.05 0.25
ZTS 150731P00043000 P 07/31/15 43.0 0.10 0.30
ZTS 150731P00043500 P 07/31/15 43.5 0.20 0.40
ZTS 150731P00044000 P 07/31/15 44.0 0.25 0.45
ZTS 150731P00044500 P 07/31/15 44.5 0.35 0.55
ZTS 150731P00045000 P 07/31/15 45.0 0.50 0.70
ZTS 150731P00045500 P 07/31/15 45.5 0.65 0.85
ZTS 150731P00046000 P 07/31/15 46.0 0.80 1.00
ZTS 150731P00046500 P 07/31/15 46.5 0.90 1.20
ZTS 150731P00047000 P 07/31/15 47.0 1.10 1.40
ZTS 150731P00047500 P 07/31/15 47.5 1.35 1.65
ZTS 150731P00048000 P 07/31/15 48.0 1.85 2.00
ZTS 150731P00048500 P 07/31/15 48.5 1.90 2.25
ZTS 150731P00049000 P 07/31/15 49.0 2.20 2.55
ZTS 150731P00049500 P 07/31/15 49.5 2.45 2.90
ZTS 150731P00050000 P 07/31/15 50.0 2.80 3.30
ZTS 150731P00050500 P 07/31/15 50.5 3.20 3.60
ZTS 150731P00051000 P 07/31/15 51.0 3.50 4.00
ZTS 150731P00051500 P 07/31/15 51.5 3.90 4.40
ZTS 150731P00052000 P 07/31/15 52.0 4.40 4.80
ZTS 150731P00052500 P 07/31/15 52.5 4.70 5.20
ZTS 150731P00053000 P 07/31/15 53.0 5.20 5.70
ZTS 150731P00053500 P 07/31/15 53.5 5.70 6.10
ZTS 150731P00054000 P 07/31/15 54.0 6.10 6.50
ZTS 150731P00054500 P 07/31/15 54.5 6.50 7.00
ZTS 150731P00055000 P 07/31/15 55.0 7.00 7.40
ZTS 150731P00055500 P 07/31/15 55.5 7.40 7.90
ZTS 150731P00056000 P 07/31/15 56.0 7.90 8.30
ZTS 150731P00056500 P 07/31/15 56.5 8.40 8.80
ZTS 150731P00057000 P 07/31/15 57.0 8.80 10.00
ZTS 150731P00057500 P 07/31/15 57.5 9.00 10.40
ZTS 150731P00060000 P 07/31/15 60.0 10.80 13.30
ZTS 150731P00065000 P 07/31/15 65.0 14.80 18.80
ZTS 150731P00070000 P 07/31/15 70.0 19.90 23.10
ZTS 150807C00040000 C 08/07/15 40.0 6.90 9.60
ZTS 150807C00041000 C 08/07/15 41.0 6.60 8.30
ZTS 150807C00042000 C 08/07/15 42.0 5.80 7.40
ZTS 150807C00042500 C 08/07/15 42.5 5.60 6.50
ZTS 150807C00043000 C 08/07/15 43.0 5.30 5.90
ZTS 150807C00043500 C 08/07/15 43.5 4.90 5.50
ZTS 150807C00044000 C 08/07/15 44.0 4.50 5.00
ZTS 150807C00044500 C 08/07/15 44.5 4.10 4.60
ZTS 150807C00045000 C 08/07/15 45.0 3.80 4.30
ZTS 150807C00045500 C 08/07/15 45.5 3.40 3.90
ZTS 150807C00046000 C 08/07/15 46.0 3.10 3.60
ZTS 150807C00046500 C 08/07/15 46.5 2.85 3.30
ZTS 150807C00047000 C 08/07/15 47.0 2.55 3.00
ZTS 150807C00047500 C 08/07/15 47.5 2.30 2.70
ZTS 150807C00048000 C 08/07/15 48.0 2.10 2.50
ZTS 150807C00048500 C 08/07/15 48.5 1.85 2.25
ZTS 150807C00049000 C 08/07/15 49.0 1.70 2.05
ZTS 150807C00049500 C 08/07/15 49.5 1.50 1.85
ZTS 150807C00050000 C 08/07/15 50.0 1.35 1.70
ZTS 150807C00050500 C 08/07/15 50.5 1.20 1.55
ZTS 150807C00051000 C 08/07/15 51.0 1.10 1.45
ZTS 150807C00051500 C 08/07/15 51.5 0.95 1.30
ZTS 150807C00052000 C 08/07/15 52.0 0.85 1.20
ZTS 150807C00052500 C 08/07/15 52.5 0.75 1.10
ZTS 150807C00053000 C 08/07/15 53.0 0.70 1.00
ZTS 150807C00053500 C 08/07/15 53.5 0.60 0.85
ZTS 150807C00054000 C 08/07/15 54.0 0.55 0.75
ZTS 150807C00054500 C 08/07/15 54.5 0.50 0.70
ZTS 150807C00055000 C 08/07/15 55.0 0.40 0.65
ZTS 150807C00055500 C 08/07/15 55.5 0.35 0.55
ZTS 150807C00056000 C 08/07/15 56.0 0.30 0.55
ZTS 150807C00056500 C 08/07/15 56.5 0.30 0.50
ZTS 150807C00057000 C 08/07/15 57.0 0.25 0.40
ZTS 150807C00057500 C 08/07/15 57.5 0.20 0.40
ZTS 150807C00058000 C 08/07/15 58.0 0.20 0.35
ZTS 150807C00059000 C 08/07/15 59.0 0.15 0.30
ZTS 150807C00060000 C 08/07/15 60.0 0.10 0.25
ZTS 150807C00065000 C 08/07/15 65.0 0.00 0.25
ZTS 150807C00070000 C 08/07/15 70.0 0.00 0.25
ZTS 150807P00040000 P 08/07/15 40.0 0.00 0.25
ZTS 150807P00041000 P 08/07/15 41.0 0.05 0.25
ZTS 150807P00042000 P 08/07/15 42.0 0.15 0.30
ZTS 150807P00042500 P 08/07/15 42.5 0.20 0.35
ZTS 150807P00043000 P 08/07/15 43.0 0.25 0.45
ZTS 150807P00043500 P 08/07/15 43.5 0.35 0.55
ZTS 150807P00044000 P 08/07/15 44.0 0.45 0.65
ZTS 150807P00044500 P 08/07/15 44.5 0.55 0.75
ZTS 150807P00045000 P 08/07/15 45.0 0.70 0.90
ZTS 150807P00045500 P 08/07/15 45.5 0.85 1.05
ZTS 150807P00046000 P 08/07/15 46.0 1.00 1.25
ZTS 150807P00046500 P 08/07/15 46.5 1.10 1.45
ZTS 150807P00047000 P 08/07/15 47.0 1.30 1.70
ZTS 150807P00047500 P 08/07/15 47.5 1.65 1.95
ZTS 150807P00048000 P 08/07/15 48.0 1.85 2.20
ZTS 150807P00048500 P 08/07/15 48.5 2.15 2.50
ZTS 150807P00049000 P 08/07/15 49.0 2.35 2.80
ZTS 150807P00049500 P 08/07/15 49.5 2.75 3.20
ZTS 150807P00050000 P 08/07/15 50.0 3.10 3.50
ZTS 150807P00050500 P 08/07/15 50.5 3.40 3.90
ZTS 150807P00051000 P 08/07/15 51.0 3.70 4.20
ZTS 150807P00051500 P 08/07/15 51.5 4.20 4.60
ZTS 150807P00052000 P 08/07/15 52.0 4.40 5.00
ZTS 150807P00052500 P 08/07/15 52.5 4.90 5.40
ZTS 150807P00053000 P 08/07/15 53.0 5.30 5.80
ZTS 150807P00053500 P 08/07/15 53.5 5.80 6.30
ZTS 150807P00054000 P 08/07/15 54.0 6.10 6.70
ZTS 150807P00054500 P 08/07/15 54.5 6.60 7.10
ZTS 150807P00055000 P 08/07/15 55.0 7.10 7.60
ZTS 150807P00055500 P 08/07/15 55.5 7.50 8.00
ZTS 150807P00056000 P 08/07/15 56.0 7.90 8.50
ZTS 150807P00056500 P 08/07/15 56.5 8.40 8.90
ZTS 150807P00057000 P 08/07/15 57.0 8.80 9.40
ZTS 150807P00057500 P 08/07/15 57.5 9.30 9.90
ZTS 150807P00058000 P 08/07/15 58.0 9.70 10.30
ZTS 150807P00059000 P 08/07/15 59.0 9.00 12.40
ZTS 150807P00060000 P 08/07/15 60.0 9.90 13.40
ZTS 150807P00065000 P 08/07/15 65.0 14.60 18.50
ZTS 150807P00070000 P 08/07/15 70.0 19.60 23.50
ZTS 150814C00040000 C 08/14/15 40.0 6.80 10.20
ZTS 150814C00041000 C 08/14/15 41.0 6.30 8.40
ZTS 150814C00041500 C 08/14/15 41.5 5.90 8.20
ZTS 150814C00042000 C 08/14/15 42.0 5.80 7.50
ZTS 150814C00042500 C 08/14/15 42.5 5.80 6.50
ZTS 150814C00043000 C 08/14/15 43.0 5.40 6.00
ZTS 150814C00043500 C 08/14/15 43.5 4.90 5.60
ZTS 150814C00044000 C 08/14/15 44.0 4.60 5.20
ZTS 150814C00044500 C 08/14/15 44.5 4.20 4.90
ZTS 150814C00045000 C 08/14/15 45.0 3.90 4.50
ZTS 150814C00045500 C 08/14/15 45.5 3.50 4.20
ZTS 150814C00046000 C 08/14/15 46.0 3.20 3.80
ZTS 150814C00046500 C 08/14/15 46.5 2.95 3.50
ZTS 150814C00047000 C 08/14/15 47.0 2.70 3.20
ZTS 150814C00047500 C 08/14/15 47.5 2.45 2.95
ZTS 150814C00048000 C 08/14/15 48.0 2.20 2.70
ZTS 150814C00048500 C 08/14/15 48.5 2.00 2.50
ZTS 150814C00049000 C 08/14/15 49.0 1.80 2.25
ZTS 150814C00049500 C 08/14/15 49.5 1.65 2.10
ZTS 150814C00050000 C 08/14/15 50.0 1.45 1.90
ZTS 150814C00050500 C 08/14/15 50.5 1.30 1.75
ZTS 150814C00051000 C 08/14/15 51.0 1.20 1.60
ZTS 150814C00051500 C 08/14/15 51.5 1.05 1.45
ZTS 150814C00052000 C 08/14/15 52.0 0.95 1.35
ZTS 150814C00052500 C 08/14/15 52.5 0.85 1.20
ZTS 150814C00053000 C 08/14/15 53.0 0.75 1.10
ZTS 150814C00053500 C 08/14/15 53.5 0.65 1.00
ZTS 150814C00054000 C 08/14/15 54.0 0.60 0.90
ZTS 150814C00054500 C 08/14/15 54.5 0.55 0.85
ZTS 150814C00055000 C 08/14/15 55.0 0.45 0.75
ZTS 150814C00055500 C 08/14/15 55.5 0.40 0.70
ZTS 150814C00056000 C 08/14/15 56.0 0.20 0.85
ZTS 150814C00056500 C 08/14/15 56.5 0.15 0.65
ZTS 150814C00057000 C 08/14/15 57.0 0.20 0.65
ZTS 150814C00057500 C 08/14/15 57.5 0.10 0.60
ZTS 150814P00040000 P 08/14/15 40.0 0.00 0.40
ZTS 150814P00041000 P 08/14/15 41.0 0.05 0.25
ZTS 150814P00041500 P 08/14/15 41.5 0.10 0.30
ZTS 150814P00042000 P 08/14/15 42.0 0.10 0.40
ZTS 150814P00042500 P 08/14/15 42.5 0.20 0.45
ZTS 150814P00043000 P 08/14/15 43.0 0.25 0.55
ZTS 150814P00043500 P 08/14/15 43.5 0.35 0.65
ZTS 150814P00044000 P 08/14/15 44.0 0.45 0.75
ZTS 150814P00044500 P 08/14/15 44.5 0.55 0.90
ZTS 150814P00045000 P 08/14/15 45.0 0.70 1.05
ZTS 150814P00045500 P 08/14/15 45.5 0.85 1.25
ZTS 150814P00046000 P 08/14/15 46.0 1.05 1.45
ZTS 150814P00046500 P 08/14/15 46.5 1.20 1.65
ZTS 150814P00047000 P 08/14/15 47.0 1.45 1.90
ZTS 150814P00047500 P 08/14/15 47.5 1.70 2.15
ZTS 150814P00048000 P 08/14/15 48.0 1.95 2.40
ZTS 150814P00048500 P 08/14/15 48.5 2.20 2.70
ZTS 150814P00049000 P 08/14/15 49.0 2.50 3.00
ZTS 150814P00049500 P 08/14/15 49.5 2.80 3.30
ZTS 150814P00050000 P 08/14/15 50.0 3.10 3.70
ZTS 150814P00050500 P 08/14/15 50.5 3.50 4.00
ZTS 150814P00051000 P 08/14/15 51.0 3.80 4.40
ZTS 150814P00051500 P 08/14/15 51.5 4.20 4.80
ZTS 150814P00052000 P 08/14/15 52.0 4.60 5.20
ZTS 150814P00052500 P 08/14/15 52.5 5.00 5.60
ZTS 150814P00053000 P 08/14/15 53.0 5.40 6.00
ZTS 150814P00053500 P 08/14/15 53.5 5.80 6.40
ZTS 150814P00054000 P 08/14/15 54.0 6.20 6.80
ZTS 150814P00054500 P 08/14/15 54.5 6.60 7.30
ZTS 150814P00055000 P 08/14/15 55.0 7.00 7.70
ZTS 150814P00055500 P 08/14/15 55.5 7.50 8.20
ZTS 150814P00056000 P 08/14/15 56.0 7.90 8.80
ZTS 150814P00056500 P 08/14/15 56.5 6.70 10.20
ZTS 150814P00057000 P 08/14/15 57.0 8.70 9.70
ZTS 150814P00057500 P 08/14/15 57.5 7.60 11.00
ZTS 150821C00038000 C 08/21/15 38.0 9.10 12.10
ZTS 150821C00039000 C 08/21/15 39.0 8.10 10.30
ZTS 150821C00040000 C 08/21/15 40.0 7.20 8.80
ZTS 150821C00041000 C 08/21/15 41.0 6.30 8.40
ZTS 150821C00042000 C 08/21/15 42.0 6.30 7.00
ZTS 150821C00043000 C 08/21/15 43.0 5.40 6.10
ZTS 150821C00044000 C 08/21/15 44.0 4.70 5.30
ZTS 150821C00045000 C 08/21/15 45.0 4.00 4.60
ZTS 150821C00046000 C 08/21/15 46.0 3.30 3.90
ZTS 150821C00047000 C 08/21/15 47.0 2.85 3.40
ZTS 150821C00048000 C 08/21/15 48.0 2.40 2.85
ZTS 150821C00049000 C 08/21/15 49.0 1.95 2.40
ZTS 150821C00050000 C 08/21/15 50.0 1.70 2.05
ZTS 150821C00055000 C 08/21/15 55.0 0.60 0.90
ZTS 150821C00060000 C 08/21/15 60.0 0.15 0.40
ZTS 150821C00065000 C 08/21/15 65.0 0.00 0.25
ZTS 150821C00070000 C 08/21/15 70.0 0.00 0.25
ZTS 150821C00075000 C 08/21/15 75.0 0.00 0.25
ZTS 150821P00038000 P 08/21/15 38.0 0.00 0.25
ZTS 150821P00039000 P 08/21/15 39.0 0.05 0.25
ZTS 150821P00040000 P 08/21/15 40.0 0.10 0.25
ZTS 150821P00041000 P 08/21/15 41.0 0.15 0.35
ZTS 150821P00042000 P 08/21/15 42.0 0.30 0.45
ZTS 150821P00043000 P 08/21/15 43.0 0.50 0.65
ZTS 150821P00044000 P 08/21/15 44.0 0.60 0.90
ZTS 150821P00045000 P 08/21/15 45.0 1.00 1.20
ZTS 150821P00046000 P 08/21/15 46.0 1.40 1.60
ZTS 150821P00047000 P 08/21/15 47.0 1.85 2.10
ZTS 150821P00048000 P 08/21/15 48.0 2.40 2.55
ZTS 150821P00049000 P 08/21/15 49.0 2.80 3.20
ZTS 150821P00050000 P 08/21/15 50.0 3.50 3.80
ZTS 150821P00055000 P 08/21/15 55.0 7.30 7.80
ZTS 150821P00060000 P 08/21/15 60.0 10.10 13.70
ZTS 150821P00065000 P 08/21/15 65.0 14.90 18.60
ZTS 150821P00070000 P 08/21/15 70.0 19.80 23.60
ZTS 150821P00075000 P 08/21/15 75.0 24.90 28.30
ZTS 151016C00023000 C 10/16/15 23.0 24.60 26.60
ZTS 151016C00024000 C 10/16/15 24.0 22.60 26.00
ZTS 151016C00025000 C 10/16/15 25.0 21.60 25.00
ZTS 151016C00026000 C 10/16/15 26.0 20.60 23.80
ZTS 151016C00027000 C 10/16/15 27.0 19.60 22.80
ZTS 151016C00028000 C 10/16/15 28.0 18.70 22.00
ZTS 151016C00029000 C 10/16/15 29.0 17.70 21.00
ZTS 151016C00030000 C 10/16/15 30.0 16.60 20.00
ZTS 151016C00031000 C 10/16/15 31.0 15.60 19.00
ZTS 151016C00032000 C 10/16/15 32.0 14.60 18.10
ZTS 151016C00033000 C 10/16/15 33.0 13.70 17.00
ZTS 151016C00034000 C 10/16/15 34.0 12.70 16.10
ZTS 151016C00035000 C 10/16/15 35.0 11.80 15.10
ZTS 151016C00036000 C 10/16/15 36.0 10.80 14.00
ZTS 151016C00037000 C 10/16/15 37.0 9.90 13.20
ZTS 151016C00038000 C 10/16/15 38.0 9.00 11.60
ZTS 151016C00039000 C 10/16/15 39.0 8.50 9.80
ZTS 151016C00040000 C 10/16/15 40.0 8.10 9.00
ZTS 151016C00041000 C 10/16/15 41.0 7.40 8.00
ZTS 151016C00042000 C 10/16/15 42.0 6.60 7.20
ZTS 151016C00043000 C 10/16/15 43.0 5.90 6.40
ZTS 151016C00044000 C 10/16/15 44.0 5.20 5.70
ZTS 151016C00045000 C 10/16/15 45.0 4.60 5.10
ZTS 151016C00046000 C 10/16/15 46.0 4.00 4.60
ZTS 151016C00047000 C 10/16/15 47.0 3.50 4.10
ZTS 151016C00048000 C 10/16/15 48.0 3.00 3.40
ZTS 151016C00049000 C 10/16/15 49.0 2.65 3.00
ZTS 151016C00050000 C 10/16/15 50.0 2.25 2.60
ZTS 151016C00055000 C 10/16/15 55.0 1.05 1.30
ZTS 151016C00060000 C 10/16/15 60.0 0.40 0.60
ZTS 151016C00065000 C 10/16/15 65.0 0.10 0.40
ZTS 151016C00070000 C 10/16/15 70.0 0.05 0.25
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.10
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.10
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.10
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.10
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.15
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 0.05 0.25
ZTS 151016P00038000 P 10/16/15 38.0 0.05 0.30
ZTS 151016P00039000 P 10/16/15 39.0 0.10 0.40
ZTS 151016P00040000 P 10/16/15 40.0 0.25 0.50
ZTS 151016P00041000 P 10/16/15 41.0 0.35 0.65
ZTS 151016P00042000 P 10/16/15 42.0 0.55 0.90
ZTS 151016P00043000 P 10/16/15 43.0 0.90 1.15
ZTS 151016P00044000 P 10/16/15 44.0 1.20 1.45
ZTS 151016P00045000 P 10/16/15 45.0 1.50 1.75
ZTS 151016P00046000 P 10/16/15 46.0 1.90 2.20
ZTS 151016P00047000 P 10/16/15 47.0 2.35 2.70
ZTS 151016P00048000 P 10/16/15 48.0 2.75 3.30
ZTS 151016P00049000 P 10/16/15 49.0 3.40 3.90
ZTS 151016P00050000 P 10/16/15 50.0 4.00 4.50
ZTS 151016P00055000 P 10/16/15 55.0 7.60 8.30
ZTS 151016P00060000 P 10/16/15 60.0 12.00 12.60
ZTS 151016P00065000 P 10/16/15 65.0 15.30 17.50
ZTS 151016P00070000 P 10/16/15 70.0 19.90 23.00
ZTS 160115C00015000 C 01/15/16 15.0 32.60 34.60
ZTS 160115C00018000 C 01/15/16 18.0 28.20 32.40
ZTS 160115C00020000 C 01/15/16 20.0 27.60 28.90
ZTS 160115C00023000 C 01/15/16 23.0 24.00 26.60
ZTS 160115C00024000 C 01/15/16 24.0 22.20 26.40
ZTS 160115C00025000 C 01/15/16 25.0 21.20 25.40
ZTS 160115C00026000 C 01/15/16 26.0 20.20 24.40
ZTS 160115C00027000 C 01/15/16 27.0 19.20 23.40
ZTS 160115C00028000 C 01/15/16 28.0 19.60 21.40
ZTS 160115C00029000 C 01/15/16 29.0 17.20 21.40
ZTS 160115C00030000 C 01/15/16 30.0 17.30 19.40
ZTS 160115C00031000 C 01/15/16 31.0 15.50 19.40
ZTS 160115C00032000 C 01/15/16 32.0 15.70 17.50
ZTS 160115C00033000 C 01/15/16 33.0 13.30 17.40
ZTS 160115C00034000 C 01/15/16 34.0 13.70 15.60
ZTS 160115C00035000 C 01/15/16 35.0 13.00 13.90
ZTS 160115C00036000 C 01/15/16 36.0 12.00 12.90
ZTS 160115C00037000 C 01/15/16 37.0 11.10 12.10
ZTS 160115C00038000 C 01/15/16 38.0 10.50 11.10
ZTS 160115C00039000 C 01/15/16 39.0 9.70 10.30
ZTS 160115C00040000 C 01/15/16 40.0 8.90 9.50
ZTS 160115C00041000 C 01/15/16 41.0 8.10 8.70
ZTS 160115C00042000 C 01/15/16 42.0 7.40 8.00
ZTS 160115C00043000 C 01/15/16 43.0 6.70 7.40
ZTS 160115C00044000 C 01/15/16 44.0 6.00 6.50
ZTS 160115C00045000 C 01/15/16 45.0 5.40 5.90
ZTS 160115C00046000 C 01/15/16 46.0 4.90 5.30
ZTS 160115C00047000 C 01/15/16 47.0 4.30 4.80
ZTS 160115C00048000 C 01/15/16 48.0 3.90 4.30
ZTS 160115C00049000 C 01/15/16 49.0 3.40 3.90
ZTS 160115C00050000 C 01/15/16 50.0 3.10 3.50
ZTS 160115C00055000 C 01/15/16 55.0 1.60 1.95
ZTS 160115C00060000 C 01/15/16 60.0 0.70 1.10
ZTS 160115C00065000 C 01/15/16 65.0 0.20 0.60
ZTS 160115C00070000 C 01/15/16 70.0 0.00 0.35
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.10
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.10
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.10
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 0.40
ZTS 160115P00027000 P 01/15/16 27.0 0.00 0.50
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 0.00 0.25
ZTS 160115P00031000 P 01/15/16 31.0 0.00 0.25
ZTS 160115P00032000 P 01/15/16 32.0 0.00 0.30
ZTS 160115P00033000 P 01/15/16 33.0 0.00 0.35
ZTS 160115P00034000 P 01/15/16 34.0 0.15 0.40
ZTS 160115P00035000 P 01/15/16 35.0 0.25 0.50
ZTS 160115P00036000 P 01/15/16 36.0 0.30 0.55
ZTS 160115P00037000 P 01/15/16 37.0 0.40 0.70
ZTS 160115P00038000 P 01/15/16 38.0 0.55 0.85
ZTS 160115P00039000 P 01/15/16 39.0 0.70 1.00
ZTS 160115P00040000 P 01/15/16 40.0 0.90 1.10
ZTS 160115P00041000 P 01/15/16 41.0 1.00 1.40
ZTS 160115P00042000 P 01/15/16 42.0 1.40 1.50
ZTS 160115P00043000 P 01/15/16 43.0 1.70 2.00
ZTS 160115P00044000 P 01/15/16 44.0 2.05 2.35
ZTS 160115P00045000 P 01/15/16 45.0 2.40 2.70
ZTS 160115P00046000 P 01/15/16 46.0 2.85 3.20
ZTS 160115P00047000 P 01/15/16 47.0 3.30 3.60
ZTS 160115P00048000 P 01/15/16 48.0 3.70 4.10
ZTS 160115P00049000 P 01/15/16 49.0 4.30 4.70
ZTS 160115P00050000 P 01/15/16 50.0 4.80 5.30
ZTS 160115P00055000 P 01/15/16 55.0 8.20 8.90
ZTS 160115P00060000 P 01/15/16 60.0 12.40 13.00
ZTS 160115P00065000 P 01/15/16 65.0 16.50 17.80
ZTS 160115P00070000 P 01/15/16 70.0 20.60 22.60
ZTS 170120C00020000 C 01/20/17 20.0 26.80 30.40
ZTS 170120C00023000 C 01/20/17 23.0 23.80 27.40
ZTS 170120C00025000 C 01/20/17 25.0 21.80 24.50
ZTS 170120C00028000 C 01/20/17 28.0 19.20 21.50
ZTS 170120C00030000 C 01/20/17 30.0 17.60 19.70
ZTS 170120C00033000 C 01/20/17 33.0 15.70 17.00
ZTS 170120C00035000 C 01/20/17 35.0 14.00 15.30
ZTS 170120C00037000 C 01/20/17 37.0 12.50 13.60
ZTS 170120C00040000 C 01/20/17 40.0 10.50 11.60
ZTS 170120C00042000 C 01/20/17 42.0 8.90 9.90
ZTS 170120C00045000 C 01/20/17 45.0 7.20 8.10
ZTS 170120C00047000 C 01/20/17 47.0 6.40 7.00
ZTS 170120C00050000 C 01/20/17 50.0 5.10 5.70
ZTS 170120C00055000 C 01/20/17 55.0 3.00 3.90
ZTS 170120C00060000 C 01/20/17 60.0 1.80 2.65
ZTS 170120C00065000 C 01/20/17 65.0 1.15 1.75
ZTS 170120C00070000 C 01/20/17 70.0 0.40 1.20
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.30
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.45
ZTS 170120P00025000 P 01/20/17 25.0 0.05 0.55
ZTS 170120P00028000 P 01/20/17 28.0 0.15 0.75
ZTS 170120P00030000 P 01/20/17 30.0 0.30 0.95
ZTS 170120P00033000 P 01/20/17 33.0 0.60 1.35
ZTS 170120P00035000 P 01/20/17 35.0 0.95 1.70
ZTS 170120P00037000 P 01/20/17 37.0 1.35 2.10
ZTS 170120P00040000 P 01/20/17 40.0 2.10 2.90
ZTS 170120P00042000 P 01/20/17 42.0 2.75 3.60
ZTS 170120P00045000 P 01/20/17 45.0 3.90 4.80
ZTS 170120P00047000 P 01/20/17 47.0 4.80 5.70
ZTS 170120P00050000 P 01/20/17 50.0 6.40 7.30
ZTS 170120P00055000 P 01/20/17 55.0 9.70 10.50
ZTS 170120P00060000 P 01/20/17 60.0 13.30 14.20
ZTS 170120P00065000 P 01/20/17 65.0 17.50 18.40
ZTS 170120P00070000 P 01/20/17 70.0 21.90 22.90

OPRA data is delayed 15 minutes.