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 (2014-10-10)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 141107C00026000 C 11/07/14 26.0 9.90 12.60
ZTS 141107C00027000 C 11/07/14 27.0 8.60 11.90
ZTS 141107C00028000 C 11/07/14 28.0 7.50 10.90
ZTS 141107C00029000 C 11/07/14 29.0 6.50 10.10
ZTS 141107C00029500 C 11/07/14 29.5 6.00 9.50
ZTS 141107C00030000 C 11/07/14 30.0 5.50 9.10
ZTS 141107C00030500 C 11/07/14 30.5 5.60 8.20
ZTS 141107C00031000 C 11/07/14 31.0 5.20 7.80
ZTS 141107C00031500 C 11/07/14 31.5 4.70 6.80
ZTS 141107C00032000 C 11/07/14 32.0 4.20 6.30
ZTS 141107C00032500 C 11/07/14 32.5 3.40 6.40
ZTS 141107C00033000 C 11/07/14 33.0 2.90 5.90
ZTS 141107C00033500 C 11/07/14 33.5 2.50 4.30
ZTS 141107C00034000 C 11/07/14 34.0 2.35 4.10
ZTS 141107C00034500 C 11/07/14 34.5 2.45 3.20
ZTS 141107C00035000 C 11/07/14 35.0 2.15 2.70
ZTS 141107C00035500 C 11/07/14 35.5 1.60 2.30
ZTS 141107C00036000 C 11/07/14 36.0 1.35 2.05
ZTS 141107C00036500 C 11/07/14 36.5 0.95 1.55
ZTS 141107C00037000 C 11/07/14 37.0 0.75 1.35
ZTS 141107C00037500 C 11/07/14 37.5 0.45 1.00
ZTS 141107C00038000 C 11/07/14 38.0 0.35 0.85
ZTS 141107C00038500 C 11/07/14 38.5 0.30 0.70
ZTS 141107C00039000 C 11/07/14 39.0 0.10 0.55
ZTS 141107C00039500 C 11/07/14 39.5 0.00 0.45
ZTS 141107C00040000 C 11/07/14 40.0 0.00 0.35
ZTS 141107C00040500 C 11/07/14 40.5 0.00 0.30
ZTS 141107C00041000 C 11/07/14 41.0 0.00 0.25
ZTS 141107C00041500 C 11/07/14 41.5 0.00 0.30
ZTS 141107C00042000 C 11/07/14 42.0 0.00 0.25
ZTS 141107C00042500 C 11/07/14 42.5 0.00 0.25
ZTS 141107C00043000 C 11/07/14 43.0 0.00 0.25
ZTS 141107C00043500 C 11/07/14 43.5 0.00 0.25
ZTS 141107C00044000 C 11/07/14 44.0 0.00 0.25
ZTS 141107C00044500 C 11/07/14 44.5 0.00 0.25
ZTS 141107C00045000 C 11/07/14 45.0 0.00 0.25
ZTS 141107C00045500 C 11/07/14 45.5 0.00 0.25
ZTS 141107C00046000 C 11/07/14 46.0 0.00 0.25
ZTS 141107C00047000 C 11/07/14 47.0 0.00 0.25
ZTS 141107P00026000 P 11/07/14 26.0 0.00 0.20
ZTS 141107P00027000 P 11/07/14 27.0 0.00 0.20
ZTS 141107P00028000 P 11/07/14 28.0 0.00 0.20
ZTS 141107P00029000 P 11/07/14 29.0 0.00 0.20
ZTS 141107P00029500 P 11/07/14 29.5 0.00 0.25
ZTS 141107P00030000 P 11/07/14 30.0 0.00 0.25
ZTS 141107P00030500 P 11/07/14 30.5 0.00 0.25
ZTS 141107P00031000 P 11/07/14 31.0 0.00 0.25
ZTS 141107P00031500 P 11/07/14 31.5 0.00 0.25
ZTS 141107P00032000 P 11/07/14 32.0 0.00 0.25
ZTS 141107P00032500 P 11/07/14 32.5 0.00 0.25
ZTS 141107P00033000 P 11/07/14 33.0 0.00 0.25
ZTS 141107P00033500 P 11/07/14 33.5 0.00 0.25
ZTS 141107P00034000 P 11/07/14 34.0 0.00 0.25
ZTS 141107P00034500 P 11/07/14 34.5 0.00 0.30
ZTS 141107P00035000 P 11/07/14 35.0 0.00 0.30
ZTS 141107P00035500 P 11/07/14 35.5 0.10 0.50
ZTS 141107P00036000 P 11/07/14 36.0 0.20 0.50
ZTS 141107P00036500 P 11/07/14 36.5 0.30 0.65
ZTS 141107P00037000 P 11/07/14 37.0 0.45 0.90
ZTS 141107P00037500 P 11/07/14 37.5 0.75 1.20
ZTS 141107P00038000 P 11/07/14 38.0 1.10 1.55
ZTS 141107P00038500 P 11/07/14 38.5 1.30 1.95
ZTS 141107P00039000 P 11/07/14 39.0 1.80 2.40
ZTS 141107P00039500 P 11/07/14 39.5 1.85 3.40
ZTS 141107P00040000 P 11/07/14 40.0 2.70 3.30
ZTS 141107P00040500 P 11/07/14 40.5 2.80 3.90
ZTS 141107P00041000 P 11/07/14 41.0 3.10 4.80
ZTS 141107P00041500 P 11/07/14 41.5 3.00 5.50
ZTS 141107P00042000 P 11/07/14 42.0 3.40 6.00
ZTS 141107P00042500 P 11/07/14 42.5 3.60 6.50
ZTS 141107P00043000 P 11/07/14 43.0 4.20 7.00
ZTS 141107P00043500 P 11/07/14 43.5 4.80 7.40
ZTS 141107P00044000 P 11/07/14 44.0 5.30 8.20
ZTS 141107P00044500 P 11/07/14 44.5 5.80 8.70
ZTS 141107P00045000 P 11/07/14 45.0 6.30 9.20
ZTS 141107P00045500 P 11/07/14 45.5 6.40 9.70
ZTS 141107P00046000 P 11/07/14 46.0 6.90 10.30
ZTS 141107P00047000 P 11/07/14 47.0 9.00 10.80
ZTS 141114C00026000 C 11/14/14 26.0 10.80 12.60
ZTS 141114C00027000 C 11/14/14 27.0 8.50 11.90
ZTS 141114C00028000 C 11/14/14 28.0 7.60 10.90
ZTS 141114C00029000 C 11/14/14 29.0 6.60 9.90
ZTS 141114C00029500 C 11/14/14 29.5 6.30 9.40
ZTS 141114C00030000 C 11/14/14 30.0 5.80 8.90
ZTS 141114C00030500 C 11/14/14 30.5 5.60 7.80
ZTS 141114C00031000 C 11/14/14 31.0 6.00 7.00
ZTS 141114C00031500 C 11/14/14 31.5 5.10 6.80
ZTS 141114C00032000 C 11/14/14 32.0 3.90 6.90
ZTS 141114C00032500 C 11/14/14 32.5 4.30 5.30
ZTS 141114C00033000 C 11/14/14 33.0 4.00 4.80
ZTS 141114C00033500 C 11/14/14 33.5 3.50 4.30
ZTS 141114C00034000 C 11/14/14 34.0 3.10 3.80
ZTS 141114C00034500 C 11/14/14 34.5 2.55 3.20
ZTS 141114C00035000 C 11/14/14 35.0 2.25 3.00
ZTS 141114C00035500 C 11/14/14 35.5 1.85 2.85
ZTS 141114C00036000 C 11/14/14 36.0 1.40 2.25
ZTS 141114C00036500 C 11/14/14 36.5 1.10 1.50
ZTS 141114C00037000 C 11/14/14 37.0 0.85 1.55
ZTS 141114C00037500 C 11/14/14 37.5 0.60 1.25
ZTS 141114C00038000 C 11/14/14 38.0 0.45 0.90
ZTS 141114C00038500 C 11/14/14 38.5 0.30 0.70
ZTS 141114C00039000 C 11/14/14 39.0 0.15 0.60
ZTS 141114C00039500 C 11/14/14 39.5 0.05 0.50
ZTS 141114C00040000 C 11/14/14 40.0 0.00 0.40
ZTS 141114C00040500 C 11/14/14 40.5 0.00 0.35
ZTS 141114C00041000 C 11/14/14 41.0 0.00 0.30
ZTS 141114C00041500 C 11/14/14 41.5 0.00 0.30
ZTS 141114C00042000 C 11/14/14 42.0 0.00 0.30
ZTS 141114C00042500 C 11/14/14 42.5 0.00 0.25
ZTS 141114C00043000 C 11/14/14 43.0 0.00 0.30
ZTS 141114C00043500 C 11/14/14 43.5 0.00 0.25
ZTS 141114C00044000 C 11/14/14 44.0 0.00 0.25
ZTS 141114C00044500 C 11/14/14 44.5 0.00 0.25
ZTS 141114C00045000 C 11/14/14 45.0 0.00 0.25
ZTS 141114C00045500 C 11/14/14 45.5 0.00 0.25
ZTS 141114C00046000 C 11/14/14 46.0 0.00 0.25
ZTS 141114P00026000 P 11/14/14 26.0 0.00 0.20
ZTS 141114P00027000 P 11/14/14 27.0 0.00 0.20
ZTS 141114P00028000 P 11/14/14 28.0 0.00 0.20
ZTS 141114P00029000 P 11/14/14 29.0 0.00 0.20
ZTS 141114P00029500 P 11/14/14 29.5 0.00 0.25
ZTS 141114P00030000 P 11/14/14 30.0 0.00 0.25
ZTS 141114P00030500 P 11/14/14 30.5 0.00 0.25
ZTS 141114P00031000 P 11/14/14 31.0 0.00 0.25
ZTS 141114P00031500 P 11/14/14 31.5 0.00 0.25
ZTS 141114P00032000 P 11/14/14 32.0 0.00 0.25
ZTS 141114P00032500 P 11/14/14 32.5 0.00 0.25
ZTS 141114P00033000 P 11/14/14 33.0 0.00 0.25
ZTS 141114P00033500 P 11/14/14 33.5 0.00 0.25
ZTS 141114P00034000 P 11/14/14 34.0 0.00 0.40
ZTS 141114P00034500 P 11/14/14 34.5 0.00 0.30
ZTS 141114P00035000 P 11/14/14 35.0 0.05 0.35
ZTS 141114P00035500 P 11/14/14 35.5 0.15 0.50
ZTS 141114P00036000 P 11/14/14 36.0 0.25 0.60
ZTS 141114P00036500 P 11/14/14 36.5 0.40 0.75
ZTS 141114P00037000 P 11/14/14 37.0 0.55 1.00
ZTS 141114P00037500 P 11/14/14 37.5 0.80 1.25
ZTS 141114P00038000 P 11/14/14 38.0 1.15 1.60
ZTS 141114P00038500 P 11/14/14 38.5 1.35 1.95
ZTS 141114P00039000 P 11/14/14 39.0 1.85 2.45
ZTS 141114P00039500 P 11/14/14 39.5 2.30 2.85
ZTS 141114P00040000 P 11/14/14 40.0 2.75 3.60
ZTS 141114P00040500 P 11/14/14 40.5 2.95 3.70
ZTS 141114P00041000 P 11/14/14 41.0 3.40 4.50
ZTS 141114P00041500 P 11/14/14 41.5 3.90 4.80
ZTS 141114P00042000 P 11/14/14 42.0 4.20 5.50
ZTS 141114P00042500 P 11/14/14 42.5 4.60 6.00
ZTS 141114P00043000 P 11/14/14 43.0 5.40 6.50
ZTS 141114P00043500 P 11/14/14 43.5 5.90 6.80
ZTS 141114P00044000 P 11/14/14 44.0 5.90 7.30
ZTS 141114P00044500 P 11/14/14 44.5 6.40 7.80
ZTS 141114P00045000 P 11/14/14 45.0 6.90 8.80
ZTS 141114P00045500 P 11/14/14 45.5 6.70 9.60
ZTS 141114P00046000 P 11/14/14 46.0 7.90 9.20
ZTS 141122C00020000 C 11/22/14 20.0 17.00 19.00
ZTS 141122C00021000 C 11/22/14 21.0 14.90 17.90
ZTS 141122C00023000 C 11/22/14 23.0 12.90 15.90
ZTS 141122C00024000 C 11/22/14 24.0 11.90 14.90
ZTS 141122C00025000 C 11/22/14 25.0 10.90 13.90
ZTS 141122C00026000 C 11/22/14 26.0 9.90 12.90
ZTS 141122C00027000 C 11/22/14 27.0 8.90 11.90
ZTS 141122C00028000 C 11/22/14 28.0 7.90 10.90
ZTS 141122C00028500 C 11/22/14 28.5 7.40 10.40
ZTS 141122C00029000 C 11/22/14 29.0 6.90 9.00
ZTS 141122C00029500 C 11/22/14 29.5 7.50 8.20
ZTS 141122C00030000 C 11/22/14 30.0 7.00 7.40
ZTS 141122C00030500 C 11/22/14 30.5 6.50 7.20
ZTS 141122C00031000 C 11/22/14 31.0 6.00 6.70
ZTS 141122C00031500 C 11/22/14 31.5 5.50 6.20
ZTS 141122C00032000 C 11/22/14 32.0 5.00 5.70
ZTS 141122C00032500 C 11/22/14 32.5 4.20 5.30
ZTS 141122C00033000 C 11/22/14 33.0 3.70 4.80
ZTS 141122C00033500 C 11/22/14 33.5 3.60 4.30
ZTS 141122C00034000 C 11/22/14 34.0 3.00 3.80
ZTS 141122C00034500 C 11/22/14 34.5 2.60 3.70
ZTS 141122C00035000 C 11/22/14 35.0 2.25 2.70
ZTS 141122C00035500 C 11/22/14 35.5 1.85 2.90
ZTS 141122C00036000 C 11/22/14 36.0 1.50 1.90
ZTS 141122C00036500 C 11/22/14 36.5 1.20 1.70
ZTS 141122C00037000 C 11/22/14 37.0 0.90 1.35
ZTS 141122C00037500 C 11/22/14 37.5 0.65 1.10
ZTS 141122C00038000 C 11/22/14 38.0 0.45 0.85
ZTS 141122C00038500 C 11/22/14 38.5 0.35 0.80
ZTS 141122C00039000 C 11/22/14 39.0 0.20 0.60
ZTS 141122C00039500 C 11/22/14 39.5 0.15 0.50
ZTS 141122C00040000 C 11/22/14 40.0 0.05 0.40
ZTS 141122C00040500 C 11/22/14 40.5 0.00 0.40
ZTS 141122C00041000 C 11/22/14 41.0 0.00 0.30
ZTS 141122C00041500 C 11/22/14 41.5 0.00 0.30
ZTS 141122C00042000 C 11/22/14 42.0 0.00 0.30
ZTS 141122C00042500 C 11/22/14 42.5 0.00 0.25
ZTS 141122C00043000 C 11/22/14 43.0 0.00 0.25
ZTS 141122C00043500 C 11/22/14 43.5 0.00 0.25
ZTS 141122C00044000 C 11/22/14 44.0 0.00 0.25
ZTS 141122C00044500 C 11/22/14 44.5 0.00 0.25
ZTS 141122C00045000 C 11/22/14 45.0 0.00 0.25
ZTS 141122C00045500 C 11/22/14 45.5 0.00 0.25
ZTS 141122C00046000 C 11/22/14 46.0 0.00 0.25
ZTS 141122P00020000 P 11/22/14 20.0 0.00 0.20
ZTS 141122P00021000 P 11/22/14 21.0 0.00 0.20
ZTS 141122P00023000 P 11/22/14 23.0 0.00 0.20
ZTS 141122P00024000 P 11/22/14 24.0 0.00 0.20
ZTS 141122P00025000 P 11/22/14 25.0 0.00 0.20
ZTS 141122P00026000 P 11/22/14 26.0 0.00 0.20
ZTS 141122P00027000 P 11/22/14 27.0 0.00 0.20
ZTS 141122P00028000 P 11/22/14 28.0 0.00 0.20
ZTS 141122P00028500 P 11/22/14 28.5 0.00 0.20
ZTS 141122P00029000 P 11/22/14 29.0 0.00 0.20
ZTS 141122P00029500 P 11/22/14 29.5 0.00 0.25
ZTS 141122P00030000 P 11/22/14 30.0 0.00 0.25
ZTS 141122P00030500 P 11/22/14 30.5 0.00 0.25
ZTS 141122P00031000 P 11/22/14 31.0 0.00 0.25
ZTS 141122P00031500 P 11/22/14 31.5 0.00 0.25
ZTS 141122P00032000 P 11/22/14 32.0 0.00 0.25
ZTS 141122P00032500 P 11/22/14 32.5 0.00 0.25
ZTS 141122P00033000 P 11/22/14 33.0 0.00 0.25
ZTS 141122P00033500 P 11/22/14 33.5 0.00 0.35
ZTS 141122P00034000 P 11/22/14 34.0 0.00 0.35
ZTS 141122P00034500 P 11/22/14 34.5 0.05 0.35
ZTS 141122P00035000 P 11/22/14 35.0 0.15 0.40
ZTS 141122P00035500 P 11/22/14 35.5 0.20 0.50
ZTS 141122P00036000 P 11/22/14 36.0 0.30 0.60
ZTS 141122P00036500 P 11/22/14 36.5 0.45 0.80
ZTS 141122P00037000 P 11/22/14 37.0 0.65 1.00
ZTS 141122P00037500 P 11/22/14 37.5 0.90 1.25
ZTS 141122P00038000 P 11/22/14 38.0 1.25 1.60
ZTS 141122P00038500 P 11/22/14 38.5 1.50 1.95
ZTS 141122P00039000 P 11/22/14 39.0 1.55 2.35
ZTS 141122P00039500 P 11/22/14 39.5 2.30 2.75
ZTS 141122P00040000 P 11/22/14 40.0 2.75 3.20
ZTS 141122P00040500 P 11/22/14 40.5 2.95 3.70
ZTS 141122P00041000 P 11/22/14 41.0 3.40 4.20
ZTS 141122P00041500 P 11/22/14 41.5 3.90 4.60
ZTS 141122P00042000 P 11/22/14 42.0 4.20 5.30
ZTS 141122P00042500 P 11/22/14 42.5 4.90 5.60
ZTS 141122P00043000 P 11/22/14 43.0 5.40 6.50
ZTS 141122P00043500 P 11/22/14 43.5 5.90 6.60
ZTS 141122P00044000 P 11/22/14 44.0 6.40 7.10
ZTS 141122P00044500 P 11/22/14 44.5 6.90 7.60
ZTS 141122P00045000 P 11/22/14 45.0 7.10 9.20
ZTS 141122P00045500 P 11/22/14 45.5 7.90 8.60
ZTS 141122P00046000 P 11/22/14 46.0 8.30 9.10
ZTS 141128C00026000 C 11/28/14 26.0 10.90 12.60
ZTS 141128C00027000 C 11/28/14 27.0 8.80 11.90
ZTS 141128C00028000 C 11/28/14 28.0 7.80 10.90
ZTS 141128C00029000 C 11/28/14 29.0 6.80 9.90
ZTS 141128C00030000 C 11/28/14 30.0 5.80 8.90
ZTS 141128C00030500 C 11/28/14 30.5 6.10 8.40
ZTS 141128C00031000 C 11/28/14 31.0 5.60 7.90
ZTS 141128C00031500 C 11/28/14 31.5 5.10 7.40
ZTS 141128C00032000 C 11/28/14 32.0 4.50 6.30
ZTS 141128C00032500 C 11/28/14 32.5 4.10 6.20
ZTS 141128C00033000 C 11/28/14 33.0 3.70 4.80
ZTS 141128C00033500 C 11/28/14 33.5 3.60 4.50
ZTS 141128C00034000 C 11/28/14 34.0 3.20 4.00
ZTS 141128C00034500 C 11/28/14 34.5 2.65 3.40
ZTS 141128C00035000 C 11/28/14 35.0 2.20 3.40
ZTS 141128C00035500 C 11/28/14 35.5 1.95 2.95
ZTS 141128C00036000 C 11/28/14 36.0 1.60 2.40
ZTS 141128C00036500 C 11/28/14 36.5 1.15 1.75
ZTS 141128C00037000 C 11/28/14 37.0 0.95 1.50
ZTS 141128C00037500 C 11/28/14 37.5 0.75 1.25
ZTS 141128C00038000 C 11/28/14 38.0 0.55 1.00
ZTS 141128C00038500 C 11/28/14 38.5 0.40 0.80
ZTS 141128C00039000 C 11/28/14 39.0 0.30 0.70
ZTS 141128C00039500 C 11/28/14 39.5 0.10 0.60
ZTS 141128C00040000 C 11/28/14 40.0 0.05 0.50
ZTS 141128C00040500 C 11/28/14 40.5 0.00 0.45
ZTS 141128C00041000 C 11/28/14 41.0 0.00 0.40
ZTS 141128C00041500 C 11/28/14 41.5 0.00 0.30
ZTS 141128C00042000 C 11/28/14 42.0 0.00 0.35
ZTS 141128C00042500 C 11/28/14 42.5 0.00 0.30
ZTS 141128C00043000 C 11/28/14 43.0 0.00 0.25
ZTS 141128C00043500 C 11/28/14 43.5 0.00 0.25
ZTS 141128C00044000 C 11/28/14 44.0 0.00 0.25
ZTS 141128C00044500 C 11/28/14 44.5 0.00 0.25
ZTS 141128C00045000 C 11/28/14 45.0 0.00 0.25
ZTS 141128C00045500 C 11/28/14 45.5 0.00 0.25
ZTS 141128C00046000 C 11/28/14 46.0 0.00 0.25
ZTS 141128P00026000 P 11/28/14 26.0 0.00 0.20
ZTS 141128P00027000 P 11/28/14 27.0 0.00 0.20
ZTS 141128P00028000 P 11/28/14 28.0 0.00 0.20
ZTS 141128P00029000 P 11/28/14 29.0 0.00 0.25
ZTS 141128P00030000 P 11/28/14 30.0 0.00 0.25
ZTS 141128P00030500 P 11/28/14 30.5 0.00 0.25
ZTS 141128P00031000 P 11/28/14 31.0 0.00 0.25
ZTS 141128P00031500 P 11/28/14 31.5 0.00 0.25
ZTS 141128P00032000 P 11/28/14 32.0 0.00 0.30
ZTS 141128P00032500 P 11/28/14 32.5 0.00 0.25
ZTS 141128P00033000 P 11/28/14 33.0 0.00 0.35
ZTS 141128P00033500 P 11/28/14 33.5 0.00 0.30
ZTS 141128P00034000 P 11/28/14 34.0 0.05 0.40
ZTS 141128P00034500 P 11/28/14 34.5 0.05 0.45
ZTS 141128P00035000 P 11/28/14 35.0 0.20 0.45
ZTS 141128P00035500 P 11/28/14 35.5 0.20 0.55
ZTS 141128P00036000 P 11/28/14 36.0 0.35 0.70
ZTS 141128P00036500 P 11/28/14 36.5 0.50 0.90
ZTS 141128P00037000 P 11/28/14 37.0 0.70 1.10
ZTS 141128P00037500 P 11/28/14 37.5 0.95 1.40
ZTS 141128P00038000 P 11/28/14 38.0 1.30 1.70
ZTS 141128P00038500 P 11/28/14 38.5 1.65 2.15
ZTS 141128P00039000 P 11/28/14 39.0 1.75 2.50
ZTS 141128P00039500 P 11/28/14 39.5 2.40 2.95
ZTS 141128P00040000 P 11/28/14 40.0 2.20 3.30
ZTS 141128P00040500 P 11/28/14 40.5 3.00 3.70
ZTS 141128P00041000 P 11/28/14 41.0 3.40 4.60
ZTS 141128P00041500 P 11/28/14 41.5 3.40 5.10
ZTS 141128P00042000 P 11/28/14 42.0 4.40 5.50
ZTS 141128P00042500 P 11/28/14 42.5 3.90 6.00
ZTS 141128P00043000 P 11/28/14 43.0 4.50 6.50
ZTS 141128P00043500 P 11/28/14 43.5 5.30 6.80
ZTS 141128P00044000 P 11/28/14 44.0 5.80 7.30
ZTS 141128P00044500 P 11/28/14 44.5 6.40 8.60
ZTS 141128P00045000 P 11/28/14 45.0 6.90 8.70
ZTS 141128P00045500 P 11/28/14 45.5 6.70 9.70
ZTS 141128P00046000 P 11/28/14 46.0 8.40 9.20
ZTS 141205C00028000 C 12/05/14 28.0 9.00 10.30
ZTS 141205C00029000 C 12/05/14 29.0 7.00 9.70
ZTS 141205C00029500 C 12/05/14 29.5 7.00 8.90
ZTS 141205C00030000 C 12/05/14 30.0 6.60 8.30
ZTS 141205C00030500 C 12/05/14 30.5 6.10 7.70
ZTS 141205C00031000 C 12/05/14 31.0 5.60 7.20
ZTS 141205C00031500 C 12/05/14 31.5 5.10 6.70
ZTS 141205C00032000 C 12/05/14 32.0 4.50 6.30
ZTS 141205C00032500 C 12/05/14 32.5 4.50 5.30
ZTS 141205C00033000 C 12/05/14 33.0 4.10 4.80
ZTS 141205C00033500 C 12/05/14 33.5 3.70 4.40
ZTS 141205C00034000 C 12/05/14 34.0 3.20 4.30
ZTS 141205C00034500 C 12/05/14 34.5 2.75 3.60
ZTS 141205C00035000 C 12/05/14 35.0 2.40 3.20
ZTS 141205C00035500 C 12/05/14 35.5 2.05 2.50
ZTS 141205C00036000 C 12/05/14 36.0 1.55 2.80
ZTS 141205C00036500 C 12/05/14 36.5 1.30 1.90
ZTS 141205C00037000 C 12/05/14 37.0 1.10 1.55
ZTS 141205C00037500 C 12/05/14 37.5 0.85 1.30
ZTS 141205C00038000 C 12/05/14 38.0 0.65 1.00
ZTS 141205C00038500 C 12/05/14 38.5 0.45 1.00
ZTS 141205C00039000 C 12/05/14 39.0 0.40 0.80
ZTS 141205C00039500 C 12/05/14 39.5 0.20 0.60
ZTS 141205C00040000 C 12/05/14 40.0 0.15 0.55
ZTS 141205C00040500 C 12/05/14 40.5 0.00 0.50
ZTS 141205C00041000 C 12/05/14 41.0 0.00 0.45
ZTS 141205C00041500 C 12/05/14 41.5 0.00 0.40
ZTS 141205C00042000 C 12/05/14 42.0 0.00 0.35
ZTS 141205C00042500 C 12/05/14 42.5 0.00 0.35
ZTS 141205C00043000 C 12/05/14 43.0 0.00 0.30
ZTS 141205C00043500 C 12/05/14 43.5 0.00 0.30
ZTS 141205C00044000 C 12/05/14 44.0 0.00 0.30
ZTS 141205C00044500 C 12/05/14 44.5 0.00 0.30
ZTS 141205C00045000 C 12/05/14 45.0 0.00 0.30
ZTS 141205P00028000 P 12/05/14 28.0 0.00 0.20
ZTS 141205P00029000 P 12/05/14 29.0 0.00 0.30
ZTS 141205P00029500 P 12/05/14 29.5 0.00 0.30
ZTS 141205P00030000 P 12/05/14 30.0 0.00 0.30
ZTS 141205P00030500 P 12/05/14 30.5 0.00 0.30
ZTS 141205P00031000 P 12/05/14 31.0 0.00 0.30
ZTS 141205P00031500 P 12/05/14 31.5 0.00 0.30
ZTS 141205P00032000 P 12/05/14 32.0 0.00 0.30
ZTS 141205P00032500 P 12/05/14 32.5 0.00 0.30
ZTS 141205P00033000 P 12/05/14 33.0 0.00 0.40
ZTS 141205P00033500 P 12/05/14 33.5 0.05 0.35
ZTS 141205P00034000 P 12/05/14 34.0 0.05 0.40
ZTS 141205P00034500 P 12/05/14 34.5 0.10 0.50
ZTS 141205P00035000 P 12/05/14 35.0 0.15 0.60
ZTS 141205P00035500 P 12/05/14 35.5 0.25 0.70
ZTS 141205P00036000 P 12/05/14 36.0 0.35 0.80
ZTS 141205P00036500 P 12/05/14 36.5 0.55 1.00
ZTS 141205P00037000 P 12/05/14 37.0 0.75 1.20
ZTS 141205P00037500 P 12/05/14 37.5 0.85 1.50
ZTS 141205P00038000 P 12/05/14 38.0 1.10 1.80
ZTS 141205P00038500 P 12/05/14 38.5 1.40 2.10
ZTS 141205P00039000 P 12/05/14 39.0 1.70 2.50
ZTS 141205P00039500 P 12/05/14 39.5 2.00 2.90
ZTS 141205P00040000 P 12/05/14 40.0 2.80 3.30
ZTS 141205P00040500 P 12/05/14 40.5 3.00 3.80
ZTS 141205P00041000 P 12/05/14 41.0 3.50 4.60
ZTS 141205P00041500 P 12/05/14 41.5 3.60 4.70
ZTS 141205P00042000 P 12/05/14 42.0 4.10 5.50
ZTS 141205P00042500 P 12/05/14 42.5 4.60 6.00
ZTS 141205P00043000 P 12/05/14 43.0 4.90 6.50
ZTS 141205P00043500 P 12/05/14 43.5 5.90 6.60
ZTS 141205P00044000 P 12/05/14 44.0 6.10 7.50
ZTS 141205P00044500 P 12/05/14 44.5 6.50 7.80
ZTS 141205P00045000 P 12/05/14 45.0 6.80 8.50
ZTS 141212C00029000 C 12/12/14 29.0 7.90 8.70
ZTS 141212C00029500 C 12/12/14 29.5 7.50 8.20
ZTS 141212C00030000 C 12/12/14 30.0 7.00 7.70
ZTS 141212C00030500 C 12/12/14 30.5 6.40 7.20
ZTS 141212C00031000 C 12/12/14 31.0 6.00 6.80
ZTS 141212C00031500 C 12/12/14 31.5 5.50 6.30
ZTS 141212C00032000 C 12/12/14 32.0 5.10 6.40
ZTS 141212C00032500 C 12/12/14 32.5 4.60 5.30
ZTS 141212C00033000 C 12/12/14 33.0 4.10 5.20
ZTS 141212C00033500 C 12/12/14 33.5 3.70 4.40
ZTS 141212C00034000 C 12/12/14 34.0 3.10 4.00
ZTS 141212C00034500 C 12/12/14 34.5 2.80 3.60
ZTS 141212C00035000 C 12/12/14 35.0 2.40 2.95
ZTS 141212C00035500 C 12/12/14 35.5 2.10 3.10
ZTS 141212C00036000 C 12/12/14 36.0 1.75 2.20
ZTS 141212C00036500 C 12/12/14 36.5 1.45 1.90
ZTS 141212C00037000 C 12/12/14 37.0 1.10 1.70
ZTS 141212C00037500 C 12/12/14 37.5 0.90 1.40
ZTS 141212C00038000 C 12/12/14 38.0 0.75 1.20
ZTS 141212C00038500 C 12/12/14 38.5 0.60 1.00
ZTS 141212C00039000 C 12/12/14 39.0 0.45 0.80
ZTS 141212C00039500 C 12/12/14 39.5 0.35 0.70
ZTS 141212C00040000 C 12/12/14 40.0 0.20 0.60
ZTS 141212C00040500 C 12/12/14 40.5 0.10 0.50
ZTS 141212C00041000 C 12/12/14 41.0 0.05 0.35
ZTS 141212C00041500 C 12/12/14 41.5 0.00 0.40
ZTS 141212C00042000 C 12/12/14 42.0 0.00 0.25
ZTS 141212C00042500 C 12/12/14 42.5 0.00 0.30
ZTS 141212C00043000 C 12/12/14 43.0 0.00 0.30
ZTS 141212C00043500 C 12/12/14 43.5 0.00 0.30
ZTS 141212C00044000 C 12/12/14 44.0 0.00 0.30
ZTS 141212P00029000 P 12/12/14 29.0 0.00 0.30
ZTS 141212P00029500 P 12/12/14 29.5 0.00 0.30
ZTS 141212P00030000 P 12/12/14 30.0 0.00 0.30
ZTS 141212P00030500 P 12/12/14 30.5 0.00 0.30
ZTS 141212P00031000 P 12/12/14 31.0 0.00 0.30
ZTS 141212P00031500 P 12/12/14 31.5 0.00 0.30
ZTS 141212P00032000 P 12/12/14 32.0 0.00 0.30
ZTS 141212P00032500 P 12/12/14 32.5 0.00 0.40
ZTS 141212P00033000 P 12/12/14 33.0 0.00 0.40
ZTS 141212P00033500 P 12/12/14 33.5 0.00 0.45
ZTS 141212P00034000 P 12/12/14 34.0 0.10 0.35
ZTS 141212P00034500 P 12/12/14 34.5 0.20 0.50
ZTS 141212P00035000 P 12/12/14 35.0 0.25 0.60
ZTS 141212P00035500 P 12/12/14 35.5 0.35 0.70
ZTS 141212P00036000 P 12/12/14 36.0 0.45 0.80
ZTS 141212P00036500 P 12/12/14 36.5 0.65 1.00
ZTS 141212P00037000 P 12/12/14 37.0 0.85 1.25
ZTS 141212P00037500 P 12/12/14 37.5 1.05 1.50
ZTS 141212P00038000 P 12/12/14 38.0 1.40 1.85
ZTS 141212P00038500 P 12/12/14 38.5 1.75 2.20
ZTS 141212P00039000 P 12/12/14 39.0 2.10 2.55
ZTS 141212P00039500 P 12/12/14 39.5 2.15 2.95
ZTS 141212P00040000 P 12/12/14 40.0 2.50 3.40
ZTS 141212P00040500 P 12/12/14 40.5 3.00 3.80
ZTS 141212P00041000 P 12/12/14 41.0 3.50 4.30
ZTS 141212P00041500 P 12/12/14 41.5 3.80 4.80
ZTS 141212P00042000 P 12/12/14 42.0 4.40 5.20
ZTS 141212P00042500 P 12/12/14 42.5 4.90 5.70
ZTS 141212P00043000 P 12/12/14 43.0 5.40 6.10
ZTS 141212P00043500 P 12/12/14 43.5 5.90 6.60
ZTS 141212P00044000 P 12/12/14 44.0 5.80 7.10
ZTS 141220C00020000 C 12/20/14 20.0 17.00 18.50
ZTS 141220C00021000 C 12/20/14 21.0 14.90 17.70
ZTS 141220C00023000 C 12/20/14 23.0 12.90 15.90
ZTS 141220C00024000 C 12/20/14 24.0 11.90 14.70
ZTS 141220C00025000 C 12/20/14 25.0 10.90 13.70
ZTS 141220C00026000 C 12/20/14 26.0 9.90 13.20
ZTS 141220C00027000 C 12/20/14 27.0 8.90 11.70
ZTS 141220C00028000 C 12/20/14 28.0 8.20 10.90
ZTS 141220C00029000 C 12/20/14 29.0 6.90 9.70
ZTS 141220C00030000 C 12/20/14 30.0 6.20 8.90
ZTS 141220C00031000 C 12/20/14 31.0 6.00 7.00
ZTS 141220C00032000 C 12/20/14 32.0 4.70 5.80
ZTS 141220C00033000 C 12/20/14 33.0 4.20 5.20
ZTS 141220C00034000 C 12/20/14 34.0 3.30 4.00
ZTS 141220C00035000 C 12/20/14 35.0 2.50 3.10
ZTS 141220C00036000 C 12/20/14 36.0 1.80 2.35
ZTS 141220C00037000 C 12/20/14 37.0 1.25 1.65
ZTS 141220C00038000 C 12/20/14 38.0 0.80 1.15
ZTS 141220C00039000 C 12/20/14 39.0 0.50 0.90
ZTS 141220C00040000 C 12/20/14 40.0 0.20 0.65
ZTS 141220C00041000 C 12/20/14 41.0 0.10 0.45
ZTS 141220C00042000 C 12/20/14 42.0 0.05 0.30
ZTS 141220C00043000 C 12/20/14 43.0 0.00 0.35
ZTS 141220C00044000 C 12/20/14 44.0 0.00 0.30
ZTS 141220C00045000 C 12/20/14 45.0 0.00 0.30
ZTS 141220P00020000 P 12/20/14 20.0 0.00 0.20
ZTS 141220P00021000 P 12/20/14 21.0 0.00 0.20
ZTS 141220P00023000 P 12/20/14 23.0 0.00 0.20
ZTS 141220P00024000 P 12/20/14 24.0 0.00 0.20
ZTS 141220P00025000 P 12/20/14 25.0 0.00 0.20
ZTS 141220P00026000 P 12/20/14 26.0 0.00 0.20
ZTS 141220P00027000 P 12/20/14 27.0 0.00 0.25
ZTS 141220P00028000 P 12/20/14 28.0 0.00 0.25
ZTS 141220P00029000 P 12/20/14 29.0 0.00 0.30
ZTS 141220P00030000 P 12/20/14 30.0 0.00 0.25
ZTS 141220P00031000 P 12/20/14 31.0 0.00 0.35
ZTS 141220P00032000 P 12/20/14 32.0 0.00 0.35
ZTS 141220P00033000 P 12/20/14 33.0 0.00 0.45
ZTS 141220P00034000 P 12/20/14 34.0 0.20 0.45
ZTS 141220P00035000 P 12/20/14 35.0 0.30 0.60
ZTS 141220P00036000 P 12/20/14 36.0 0.55 0.90
ZTS 141220P00037000 P 12/20/14 37.0 0.90 1.35
ZTS 141220P00038000 P 12/20/14 38.0 1.45 1.90
ZTS 141220P00039000 P 12/20/14 39.0 2.20 2.60
ZTS 141220P00040000 P 12/20/14 40.0 2.40 3.40
ZTS 141220P00041000 P 12/20/14 41.0 3.20 4.30
ZTS 141220P00042000 P 12/20/14 42.0 3.50 6.40
ZTS 141220P00043000 P 12/20/14 43.0 5.40 6.50
ZTS 141220P00044000 P 12/20/14 44.0 6.40 7.20
ZTS 141220P00045000 P 12/20/14 45.0 6.90 8.20
ZTS 150117C00018000 C 01/17/15 18.0 18.80 20.60
ZTS 150117C00019000 C 01/17/15 19.0 16.60 19.90
ZTS 150117C00020000 C 01/17/15 20.0 16.90 17.70
ZTS 150117C00021000 C 01/17/15 21.0 14.80 17.90
ZTS 150117C00022000 C 01/17/15 22.0 13.80 16.90
ZTS 150117C00023000 C 01/17/15 23.0 12.80 15.90
ZTS 150117C00024000 C 01/17/15 24.0 11.80 14.90
ZTS 150117C00025000 C 01/17/15 25.0 12.00 13.40
ZTS 150117C00026000 C 01/17/15 26.0 10.50 13.20
ZTS 150117C00027000 C 01/17/15 27.0 9.90 10.70
ZTS 150117C00028000 C 01/17/15 28.0 9.00 9.70
ZTS 150117C00029000 C 01/17/15 29.0 8.00 9.30
ZTS 150117C00030000 C 01/17/15 30.0 7.00 8.30
ZTS 150117C00031000 C 01/17/15 31.0 6.00 6.80
ZTS 150117C00032000 C 01/17/15 32.0 5.20 6.40
ZTS 150117C00033000 C 01/17/15 33.0 4.30 5.40
ZTS 150117C00034000 C 01/17/15 34.0 3.40 4.50
ZTS 150117C00035000 C 01/17/15 35.0 2.70 3.30
ZTS 150117C00036000 C 01/17/15 36.0 2.00 2.55
ZTS 150117C00037000 C 01/17/15 37.0 1.40 2.00
ZTS 150117C00038000 C 01/17/15 38.0 1.00 1.55
ZTS 150117C00039000 C 01/17/15 39.0 0.65 1.00
ZTS 150117C00040000 C 01/17/15 40.0 0.45 0.85
ZTS 150117C00041000 C 01/17/15 41.0 0.20 0.55
ZTS 150117C00042000 C 01/17/15 42.0 0.10 0.35
ZTS 150117C00043000 C 01/17/15 43.0 0.00 0.35
ZTS 150117C00044000 C 01/17/15 44.0 0.00 0.30
ZTS 150117C00045000 C 01/17/15 45.0 0.00 0.35
ZTS 150117C00046000 C 01/17/15 46.0 0.00 0.25
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.25
ZTS 150117P00018000 P 01/17/15 18.0 0.00 0.20
ZTS 150117P00019000 P 01/17/15 19.0 0.00 0.20
ZTS 150117P00020000 P 01/17/15 20.0 0.00 0.25
ZTS 150117P00021000 P 01/17/15 21.0 0.00 0.25
ZTS 150117P00022000 P 01/17/15 22.0 0.00 0.20
ZTS 150117P00023000 P 01/17/15 23.0 0.00 0.25
ZTS 150117P00024000 P 01/17/15 24.0 0.00 0.30
ZTS 150117P00025000 P 01/17/15 25.0 0.00 0.25
ZTS 150117P00026000 P 01/17/15 26.0 0.00 0.25
ZTS 150117P00027000 P 01/17/15 27.0 0.00 0.25
ZTS 150117P00028000 P 01/17/15 28.0 0.00 0.25
ZTS 150117P00029000 P 01/17/15 29.0 0.00 0.25
ZTS 150117P00030000 P 01/17/15 30.0 0.10 0.25
ZTS 150117P00031000 P 01/17/15 31.0 0.05 0.35
ZTS 150117P00032000 P 01/17/15 32.0 0.10 0.35
ZTS 150117P00033000 P 01/17/15 33.0 0.10 0.45
ZTS 150117P00034000 P 01/17/15 34.0 0.30 0.55
ZTS 150117P00035000 P 01/17/15 35.0 0.45 0.80
ZTS 150117P00036000 P 01/17/15 36.0 0.70 1.10
ZTS 150117P00037000 P 01/17/15 37.0 1.10 1.50
ZTS 150117P00038000 P 01/17/15 38.0 1.65 2.05
ZTS 150117P00039000 P 01/17/15 39.0 2.35 2.75
ZTS 150117P00040000 P 01/17/15 40.0 2.60 3.50
ZTS 150117P00041000 P 01/17/15 41.0 3.50 4.40
ZTS 150117P00042000 P 01/17/15 42.0 4.20 5.30
ZTS 150117P00043000 P 01/17/15 43.0 5.20 6.20
ZTS 150117P00044000 P 01/17/15 44.0 5.40 7.50
ZTS 150117P00045000 P 01/17/15 45.0 7.40 8.20
ZTS 150117P00046000 P 01/17/15 46.0 8.10 9.10
ZTS 150117P00047000 P 01/17/15 47.0 9.40 10.20
ZTS 150417C00019000 C 04/17/15 19.0 17.80 20.20
ZTS 150417C00020000 C 04/17/15 20.0 15.30 19.60
ZTS 150417C00021000 C 04/17/15 21.0 14.40 18.60
ZTS 150417C00023000 C 04/17/15 23.0 12.60 16.60
ZTS 150417C00024000 C 04/17/15 24.0 11.50 15.30
ZTS 150417C00025000 C 04/17/15 25.0 10.50 14.40
ZTS 150417C00026000 C 04/17/15 26.0 9.90 13.40
ZTS 150417C00027000 C 04/17/15 27.0 8.70 12.60
ZTS 150417C00028000 C 04/17/15 28.0 7.40 11.40
ZTS 150417C00029000 C 04/17/15 29.0 6.40 9.90
ZTS 150417C00030000 C 04/17/15 30.0 5.50 9.30
ZTS 150417C00031000 C 04/17/15 31.0 6.20 7.50
ZTS 150417C00032000 C 04/17/15 32.0 5.50 6.30
ZTS 150417C00033000 C 04/17/15 33.0 4.70 5.50
ZTS 150417C00034000 C 04/17/15 34.0 3.90 4.70
ZTS 150417C00035000 C 04/17/15 35.0 3.20 4.00
ZTS 150417C00036000 C 04/17/15 36.0 2.65 3.60
ZTS 150417C00037000 C 04/17/15 37.0 2.15 2.65
ZTS 150417C00038000 C 04/17/15 38.0 1.65 2.30
ZTS 150417C00039000 C 04/17/15 39.0 1.30 1.85
ZTS 150417C00040000 C 04/17/15 40.0 1.00 1.45
ZTS 150417C00041000 C 04/17/15 41.0 0.75 1.15
ZTS 150417C00042000 C 04/17/15 42.0 0.50 0.90
ZTS 150417C00043000 C 04/17/15 43.0 0.35 0.75
ZTS 150417C00044000 C 04/17/15 44.0 0.20 0.60
ZTS 150417C00045000 C 04/17/15 45.0 0.10 0.55
ZTS 150417C00046000 C 04/17/15 46.0 0.00 0.50
ZTS 150417C00047000 C 04/17/15 47.0 0.00 0.50
ZTS 150417C00048000 C 04/17/15 48.0 0.00 0.50
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.40
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.40
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.45
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.45
ZTS 150417P00024000 P 04/17/15 24.0 0.00 0.45
ZTS 150417P00025000 P 04/17/15 25.0 0.00 0.45
ZTS 150417P00026000 P 04/17/15 26.0 0.00 0.50
ZTS 150417P00027000 P 04/17/15 27.0 0.00 0.50
ZTS 150417P00028000 P 04/17/15 28.0 0.00 0.50
ZTS 150417P00029000 P 04/17/15 29.0 0.05 0.50
ZTS 150417P00030000 P 04/17/15 30.0 0.05 0.50
ZTS 150417P00031000 P 04/17/15 31.0 0.15 0.60
ZTS 150417P00032000 P 04/17/15 32.0 0.30 0.75
ZTS 150417P00033000 P 04/17/15 33.0 0.45 0.90
ZTS 150417P00034000 P 04/17/15 34.0 0.70 1.15
ZTS 150417P00035000 P 04/17/15 35.0 0.95 1.45
ZTS 150417P00036000 P 04/17/15 36.0 1.30 1.75
ZTS 150417P00037000 P 04/17/15 37.0 1.70 2.25
ZTS 150417P00038000 P 04/17/15 38.0 2.05 2.80
ZTS 150417P00039000 P 04/17/15 39.0 2.60 3.40
ZTS 150417P00040000 P 04/17/15 40.0 3.30 4.10
ZTS 150417P00041000 P 04/17/15 41.0 4.00 4.90
ZTS 150417P00042000 P 04/17/15 42.0 4.70 6.60
ZTS 150417P00043000 P 04/17/15 43.0 5.80 6.60
ZTS 150417P00044000 P 04/17/15 44.0 6.60 7.60
ZTS 150417P00045000 P 04/17/15 45.0 7.60 8.40
ZTS 150417P00046000 P 04/17/15 46.0 8.50 9.30
ZTS 150417P00047000 P 04/17/15 47.0 8.90 10.30
ZTS 150417P00048000 P 04/17/15 48.0 10.50 11.50
ZTS 160115C00015000 C 01/15/16 15.0 21.40 22.90
ZTS 160115C00018000 C 01/15/16 18.0 17.30 21.60
ZTS 160115C00020000 C 01/15/16 20.0 16.50 18.00
ZTS 160115C00023000 C 01/15/16 23.0 13.60 15.10
ZTS 160115C00025000 C 01/15/16 25.0 11.40 13.30
ZTS 160115C00028000 C 01/15/16 28.0 9.40 10.80
ZTS 160115C00030000 C 01/15/16 30.0 7.70 9.00
ZTS 160115C00032000 C 01/15/16 32.0 6.30 8.10
ZTS 160115C00035000 C 01/15/16 35.0 4.60 6.00
ZTS 160115C00037000 C 01/15/16 37.0 3.50 4.70
ZTS 160115C00040000 C 01/15/16 40.0 2.30 2.95
ZTS 160115C00042000 C 01/15/16 42.0 1.75 2.70
ZTS 160115C00045000 C 01/15/16 45.0 1.05 1.95
ZTS 160115C00047000 C 01/15/16 47.0 0.75 1.40
ZTS 160115C00050000 C 01/15/16 50.0 0.40 1.25
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.75
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.85
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.90
ZTS 160115P00023000 P 01/15/16 23.0 0.05 1.00
ZTS 160115P00025000 P 01/15/16 25.0 0.15 1.00
ZTS 160115P00028000 P 01/15/16 28.0 0.20 1.20
ZTS 160115P00030000 P 01/15/16 30.0 0.75 1.65
ZTS 160115P00032000 P 01/15/16 32.0 1.25 2.20
ZTS 160115P00035000 P 01/15/16 35.0 2.35 3.60
ZTS 160115P00037000 P 01/15/16 37.0 3.20 4.50
ZTS 160115P00040000 P 01/15/16 40.0 4.60 6.10
ZTS 160115P00042000 P 01/15/16 42.0 5.70 7.60
ZTS 160115P00045000 P 01/15/16 45.0 8.00 9.90
ZTS 160115P00047000 P 01/15/16 47.0 9.60 11.60
ZTS 160115P00050000 P 01/15/16 50.0 12.20 14.80
ZTS 170120C00020000 C 01/20/17 20.0 16.30 18.80
ZTS 170120C00023000 C 01/20/17 23.0 13.60 16.50
ZTS 170120C00025000 C 01/20/17 25.0 11.90 14.50
ZTS 170120C00028000 C 01/20/17 28.0 9.60 12.00
ZTS 170120C00030000 C 01/20/17 30.0 8.20 10.60
ZTS 170120C00033000 C 01/20/17 33.0 5.80 8.40
ZTS 170120C00035000 C 01/20/17 35.0 5.10 7.30
ZTS 170120C00037000 C 01/20/17 37.0 3.40 6.40
ZTS 170120C00040000 C 01/20/17 40.0 2.40 5.10
ZTS 170120C00042000 C 01/20/17 42.0 2.90 4.40
ZTS 170120C00045000 C 01/20/17 45.0 1.80 3.60
ZTS 170120C00047000 C 01/20/17 47.0 0.10 3.50
ZTS 170120C00050000 C 01/20/17 50.0 0.05 4.10
ZTS 170120C00055000 C 01/20/17 55.0 0.50 1.45
ZTS 170120P00020000 P 01/20/17 20.0 0.05 1.00
ZTS 170120P00023000 P 01/20/17 23.0 0.25 1.25
ZTS 170120P00025000 P 01/20/17 25.0 0.45 2.95
ZTS 170120P00028000 P 01/20/17 28.0 1.10 2.10
ZTS 170120P00030000 P 01/20/17 30.0 1.25 2.60
ZTS 170120P00033000 P 01/20/17 33.0 2.20 3.70
ZTS 170120P00035000 P 01/20/17 35.0 3.10 4.60
ZTS 170120P00037000 P 01/20/17 37.0 4.10 5.60
ZTS 170120P00040000 P 01/20/17 40.0 5.60 7.50
ZTS 170120P00042000 P 01/20/17 42.0 6.90 8.80
ZTS 170120P00045000 P 01/20/17 45.0 9.00 11.40
ZTS 170120P00047000 P 01/20/17 47.0 10.40 13.10
ZTS 170120P00050000 P 01/20/17 50.0 12.90 15.40
ZTS 170120P00055000 P 01/20/17 55.0 17.30 19.70

OPRA data is delayed 15 minutes.