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 (2014-07-11)Premium Content

Zoetis Inc (ZTS)
As of Aug 27 2014 12:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 140829C00024000 C 08/29/14 24.0 10.80 11.50
ZTS 140829C00025000 C 08/29/14 25.0 9.90 10.90
ZTS 140829C00025500 C 08/29/14 25.5 9.40 10.40
ZTS 140829C00026000 C 08/29/14 26.0 8.90 9.70
ZTS 140829C00026500 C 08/29/14 26.5 8.40 9.40
ZTS 140829C00027000 C 08/29/14 27.0 7.90 8.70
ZTS 140829C00027500 C 08/29/14 27.5 7.40 8.40
ZTS 140829C00028000 C 08/29/14 28.0 6.90 7.50
ZTS 140829C00028500 C 08/29/14 28.5 6.40 7.00
ZTS 140829C00029000 C 08/29/14 29.0 5.90 6.50
ZTS 140829C00029500 C 08/29/14 29.5 5.40 6.00
ZTS 140829C00030000 C 08/29/14 30.0 4.90 5.50
ZTS 140829C00030500 C 08/29/14 30.5 4.50 5.00
ZTS 140829C00031000 C 08/29/14 31.0 4.00 4.60
ZTS 140829C00031500 C 08/29/14 31.5 3.50 4.30
ZTS 140829C00032000 C 08/29/14 32.0 3.00 3.50
ZTS 140829C00032500 C 08/29/14 32.5 2.50 2.95
ZTS 140829C00033000 C 08/29/14 33.0 2.00 2.50
ZTS 140829C00033500 C 08/29/14 33.5 1.50 1.95
ZTS 140829C00034000 C 08/29/14 34.0 1.05 1.45
ZTS 140829C00034500 C 08/29/14 34.5 0.60 0.95
ZTS 140829C00035000 C 08/29/14 35.0 0.25 0.50
ZTS 140829C00035500 C 08/29/14 35.5 0.00 0.15
ZTS 140829C00036000 C 08/29/14 36.0 0.00 0.05
ZTS 140829C00036500 C 08/29/14 36.5 0.00 0.05
ZTS 140829C00037000 C 08/29/14 37.0 0.00 0.05
ZTS 140829C00037500 C 08/29/14 37.5 0.00 0.05
ZTS 140829C00038000 C 08/29/14 38.0 0.00 0.05
ZTS 140829C00038500 C 08/29/14 38.5 0.00 0.05
ZTS 140829C00039000 C 08/29/14 39.0 0.00 0.05
ZTS 140829C00039500 C 08/29/14 39.5 0.00 0.05
ZTS 140829C00040000 C 08/29/14 40.0 0.00 0.05
ZTS 140829C00040500 C 08/29/14 40.5 0.00 0.05
ZTS 140829C00041000 C 08/29/14 41.0 0.00 0.05
ZTS 140829C00041500 C 08/29/14 41.5 0.00 0.05
ZTS 140829C00042000 C 08/29/14 42.0 0.00 0.05
ZTS 140829C00042500 C 08/29/14 42.5 0.00 0.10
ZTS 140829C00043000 C 08/29/14 43.0 0.00 0.10
ZTS 140829C00043500 C 08/29/14 43.5 0.00 0.10
ZTS 140829C00044000 C 08/29/14 44.0 0.00 0.10
ZTS 140829P00024000 P 08/29/14 24.0 0.00 0.10
ZTS 140829P00025000 P 08/29/14 25.0 0.00 0.10
ZTS 140829P00025500 P 08/29/14 25.5 0.00 0.10
ZTS 140829P00026000 P 08/29/14 26.0 0.00 0.10
ZTS 140829P00026500 P 08/29/14 26.5 0.00 0.10
ZTS 140829P00027000 P 08/29/14 27.0 0.00 0.10
ZTS 140829P00027500 P 08/29/14 27.5 0.00 0.10
ZTS 140829P00028000 P 08/29/14 28.0 0.00 0.10
ZTS 140829P00028500 P 08/29/14 28.5 0.00 0.10
ZTS 140829P00029000 P 08/29/14 29.0 0.00 0.10
ZTS 140829P00029500 P 08/29/14 29.5 0.00 0.10
ZTS 140829P00030000 P 08/29/14 30.0 0.00 0.05
ZTS 140829P00030500 P 08/29/14 30.5 0.00 0.10
ZTS 140829P00031000 P 08/29/14 31.0 0.00 0.15
ZTS 140829P00031500 P 08/29/14 31.5 0.00 0.10
ZTS 140829P00032000 P 08/29/14 32.0 0.00 0.10
ZTS 140829P00032500 P 08/29/14 32.5 0.00 0.10
ZTS 140829P00033000 P 08/29/14 33.0 0.00 0.10
ZTS 140829P00033500 P 08/29/14 33.5 0.00 0.10
ZTS 140829P00034000 P 08/29/14 34.0 0.00 0.10
ZTS 140829P00034500 P 08/29/14 34.5 0.00 0.10
ZTS 140829P00035000 P 08/29/14 35.0 0.00 0.20
ZTS 140829P00035500 P 08/29/14 35.5 0.15 0.50
ZTS 140829P00036000 P 08/29/14 36.0 0.55 1.00
ZTS 140829P00036500 P 08/29/14 36.5 0.85 1.50
ZTS 140829P00037000 P 08/29/14 37.0 1.50 2.00
ZTS 140829P00037500 P 08/29/14 37.5 1.90 2.55
ZTS 140829P00038000 P 08/29/14 38.0 2.40 3.10
ZTS 140829P00038500 P 08/29/14 38.5 3.00 3.60
ZTS 140829P00039000 P 08/29/14 39.0 3.50 4.10
ZTS 140829P00039500 P 08/29/14 39.5 4.00 4.60
ZTS 140829P00040000 P 08/29/14 40.0 4.50 5.10
ZTS 140829P00040500 P 08/29/14 40.5 5.00 5.60
ZTS 140829P00041000 P 08/29/14 41.0 5.50 6.10
ZTS 140829P00041500 P 08/29/14 41.5 6.00 6.50
ZTS 140829P00042000 P 08/29/14 42.0 6.50 7.60
ZTS 140829P00042500 P 08/29/14 42.5 7.00 8.10
ZTS 140829P00043000 P 08/29/14 43.0 7.10 8.60
ZTS 140829P00043500 P 08/29/14 43.5 7.90 9.10
ZTS 140829P00044000 P 08/29/14 44.0 8.50 9.60
ZTS 140905C00024000 C 09/05/14 24.0 10.80 11.50
ZTS 140905C00025000 C 09/05/14 25.0 9.90 10.60
ZTS 140905C00025500 C 09/05/14 25.5 9.40 10.30
ZTS 140905C00026000 C 09/05/14 26.0 8.90 9.80
ZTS 140905C00026500 C 09/05/14 26.5 8.40 9.30
ZTS 140905C00027000 C 09/05/14 27.0 7.90 8.60
ZTS 140905C00027500 C 09/05/14 27.5 7.40 8.10
ZTS 140905C00028000 C 09/05/14 28.0 6.90 7.50
ZTS 140905C00028500 C 09/05/14 28.5 6.40 7.00
ZTS 140905C00029000 C 09/05/14 29.0 5.90 6.50
ZTS 140905C00029500 C 09/05/14 29.5 5.40 6.00
ZTS 140905C00030000 C 09/05/14 30.0 4.90 5.50
ZTS 140905C00030500 C 09/05/14 30.5 4.40 5.00
ZTS 140905C00031000 C 09/05/14 31.0 3.90 4.80
ZTS 140905C00031500 C 09/05/14 31.5 3.40 4.30
ZTS 140905C00032000 C 09/05/14 32.0 3.00 3.80
ZTS 140905C00032500 C 09/05/14 32.5 2.45 3.00
ZTS 140905C00033000 C 09/05/14 33.0 2.00 2.45
ZTS 140905C00033500 C 09/05/14 33.5 1.35 2.00
ZTS 140905C00034000 C 09/05/14 34.0 1.05 1.50
ZTS 140905C00034500 C 09/05/14 34.5 0.65 1.00
ZTS 140905C00035000 C 09/05/14 35.0 0.45 0.60
ZTS 140905C00035500 C 09/05/14 35.5 0.15 0.25
ZTS 140905C00036000 C 09/05/14 36.0 0.00 0.10
ZTS 140905C00036500 C 09/05/14 36.5 0.00 0.05
ZTS 140905C00037000 C 09/05/14 37.0 0.00 0.05
ZTS 140905C00037500 C 09/05/14 37.5 0.00 0.05
ZTS 140905C00038000 C 09/05/14 38.0 0.00 0.05
ZTS 140905C00038500 C 09/05/14 38.5 0.00 0.05
ZTS 140905C00039000 C 09/05/14 39.0 0.00 0.05
ZTS 140905C00039500 C 09/05/14 39.5 0.00 0.05
ZTS 140905C00040000 C 09/05/14 40.0 0.00 0.05
ZTS 140905C00040500 C 09/05/14 40.5 0.00 0.05
ZTS 140905C00041000 C 09/05/14 41.0 0.00 0.05
ZTS 140905C00041500 C 09/05/14 41.5 0.00 0.05
ZTS 140905C00042000 C 09/05/14 42.0 0.00 0.05
ZTS 140905C00042500 C 09/05/14 42.5 0.00 0.15
ZTS 140905C00043000 C 09/05/14 43.0 0.00 0.15
ZTS 140905C00043500 C 09/05/14 43.5 0.00 0.15
ZTS 140905C00044000 C 09/05/14 44.0 0.00 0.15
ZTS 140905P00024000 P 09/05/14 24.0 0.00 0.15
ZTS 140905P00025000 P 09/05/14 25.0 0.00 0.20
ZTS 140905P00025500 P 09/05/14 25.5 0.00 0.20
ZTS 140905P00026000 P 09/05/14 26.0 0.00 0.20
ZTS 140905P00026500 P 09/05/14 26.5 0.00 0.20
ZTS 140905P00027000 P 09/05/14 27.0 0.00 0.20
ZTS 140905P00027500 P 09/05/14 27.5 0.00 0.20
ZTS 140905P00028000 P 09/05/14 28.0 0.00 0.20
ZTS 140905P00028500 P 09/05/14 28.5 0.00 0.20
ZTS 140905P00029000 P 09/05/14 29.0 0.00 0.20
ZTS 140905P00029500 P 09/05/14 29.5 0.00 0.05
ZTS 140905P00030000 P 09/05/14 30.0 0.00 0.15
ZTS 140905P00030500 P 09/05/14 30.5 0.00 0.15
ZTS 140905P00031000 P 09/05/14 31.0 0.00 0.15
ZTS 140905P00031500 P 09/05/14 31.5 0.00 0.15
ZTS 140905P00032000 P 09/05/14 32.0 0.00 0.20
ZTS 140905P00032500 P 09/05/14 32.5 0.00 0.20
ZTS 140905P00033000 P 09/05/14 33.0 0.00 0.15
ZTS 140905P00033500 P 09/05/14 33.5 0.00 0.15
ZTS 140905P00034000 P 09/05/14 34.0 0.00 0.15
ZTS 140905P00034500 P 09/05/14 34.5 0.00 0.15
ZTS 140905P00035000 P 09/05/14 35.0 0.10 0.35
ZTS 140905P00035500 P 09/05/14 35.5 0.30 0.65
ZTS 140905P00036000 P 09/05/14 36.0 0.60 1.10
ZTS 140905P00036500 P 09/05/14 36.5 1.05 1.75
ZTS 140905P00037000 P 09/05/14 37.0 1.55 2.10
ZTS 140905P00037500 P 09/05/14 37.5 1.85 2.55
ZTS 140905P00038000 P 09/05/14 38.0 2.45 3.50
ZTS 140905P00038500 P 09/05/14 38.5 3.00 3.60
ZTS 140905P00039000 P 09/05/14 39.0 3.50 4.50
ZTS 140905P00039500 P 09/05/14 39.5 4.00 5.10
ZTS 140905P00040000 P 09/05/14 40.0 4.50 5.10
ZTS 140905P00040500 P 09/05/14 40.5 5.00 5.60
ZTS 140905P00041000 P 09/05/14 41.0 5.50 6.10
ZTS 140905P00041500 P 09/05/14 41.5 5.90 7.00
ZTS 140905P00042000 P 09/05/14 42.0 6.50 7.10
ZTS 140905P00042500 P 09/05/14 42.5 6.70 8.00
ZTS 140905P00043000 P 09/05/14 43.0 7.20 8.50
ZTS 140905P00043500 P 09/05/14 43.5 7.60 8.70
ZTS 140905P00044000 P 09/05/14 44.0 8.50 9.10
ZTS 140912C00025000 C 09/12/14 25.0 8.40 11.90
ZTS 140912C00026000 C 09/12/14 26.0 7.40 10.90
ZTS 140912C00027000 C 09/12/14 27.0 6.40 9.90
ZTS 140912C00027500 C 09/12/14 27.5 5.90 9.40
ZTS 140912C00028000 C 09/12/14 28.0 6.40 7.70
ZTS 140912C00028500 C 09/12/14 28.5 4.90 7.70
ZTS 140912C00029000 C 09/12/14 29.0 4.40 7.70
ZTS 140912C00029500 C 09/12/14 29.5 3.90 7.40
ZTS 140912C00030000 C 09/12/14 30.0 3.40 6.90
ZTS 140912C00030500 C 09/12/14 30.5 2.95 6.40
ZTS 140912C00031000 C 09/12/14 31.0 2.45 4.80
ZTS 140912C00031500 C 09/12/14 31.5 3.00 4.30
ZTS 140912C00032000 C 09/12/14 32.0 2.60 3.80
ZTS 140912C00032500 C 09/12/14 32.5 2.20 3.60
ZTS 140912C00033000 C 09/12/14 33.0 1.55 2.70
ZTS 140912C00033500 C 09/12/14 33.5 1.55 2.05
ZTS 140912C00034000 C 09/12/14 34.0 1.20 1.55
ZTS 140912C00034500 C 09/12/14 34.5 0.95 1.10
ZTS 140912C00035000 C 09/12/14 35.0 0.55 0.70
ZTS 140912C00035500 C 09/12/14 35.5 0.25 0.35
ZTS 140912C00036000 C 09/12/14 36.0 0.05 0.15
ZTS 140912C00036500 C 09/12/14 36.5 0.00 0.10
ZTS 140912C00037000 C 09/12/14 37.0 0.00 0.15
ZTS 140912C00037500 C 09/12/14 37.5 0.00 0.15
ZTS 140912C00038000 C 09/12/14 38.0 0.00 0.15
ZTS 140912C00038500 C 09/12/14 38.5 0.00 0.15
ZTS 140912C00039000 C 09/12/14 39.0 0.00 0.15
ZTS 140912C00039500 C 09/12/14 39.5 0.00 0.15
ZTS 140912C00040000 C 09/12/14 40.0 0.00 0.15
ZTS 140912C00040500 C 09/12/14 40.5 0.00 0.15
ZTS 140912C00041000 C 09/12/14 41.0 0.00 0.15
ZTS 140912C00041500 C 09/12/14 41.5 0.00 0.15
ZTS 140912C00042000 C 09/12/14 42.0 0.00 0.15
ZTS 140912C00042500 C 09/12/14 42.5 0.00 0.15
ZTS 140912C00043000 C 09/12/14 43.0 0.00 0.15
ZTS 140912C00043500 C 09/12/14 43.5 0.00 0.15
ZTS 140912C00044000 C 09/12/14 44.0 0.00 0.15
ZTS 140912P00025000 P 09/12/14 25.0 0.00 0.15
ZTS 140912P00026000 P 09/12/14 26.0 0.00 0.25
ZTS 140912P00027000 P 09/12/14 27.0 0.00 0.25
ZTS 140912P00027500 P 09/12/14 27.5 0.00 0.20
ZTS 140912P00028000 P 09/12/14 28.0 0.00 0.20
ZTS 140912P00028500 P 09/12/14 28.5 0.00 0.20
ZTS 140912P00029000 P 09/12/14 29.0 0.00 0.20
ZTS 140912P00029500 P 09/12/14 29.5 0.00 0.20
ZTS 140912P00030000 P 09/12/14 30.0 0.00 0.20
ZTS 140912P00030500 P 09/12/14 30.5 0.00 0.20
ZTS 140912P00031000 P 09/12/14 31.0 0.00 0.20
ZTS 140912P00031500 P 09/12/14 31.5 0.00 0.15
ZTS 140912P00032000 P 09/12/14 32.0 0.00 0.15
ZTS 140912P00032500 P 09/12/14 32.5 0.00 0.15
ZTS 140912P00033000 P 09/12/14 33.0 0.00 0.20
ZTS 140912P00033500 P 09/12/14 33.5 0.00 0.15
ZTS 140912P00034000 P 09/12/14 34.0 0.00 0.20
ZTS 140912P00034500 P 09/12/14 34.5 0.05 0.30
ZTS 140912P00035000 P 09/12/14 35.0 0.20 0.45
ZTS 140912P00035500 P 09/12/14 35.5 0.40 0.70
ZTS 140912P00036000 P 09/12/14 36.0 0.70 1.10
ZTS 140912P00036500 P 09/12/14 36.5 1.05 1.75
ZTS 140912P00037000 P 09/12/14 37.0 1.35 2.25
ZTS 140912P00037500 P 09/12/14 37.5 2.00 3.00
ZTS 140912P00038000 P 09/12/14 38.0 2.25 3.50
ZTS 140912P00038500 P 09/12/14 38.5 2.25 4.10
ZTS 140912P00039000 P 09/12/14 39.0 3.20 4.60
ZTS 140912P00039500 P 09/12/14 39.5 3.70 5.10
ZTS 140912P00040000 P 09/12/14 40.0 3.10 6.60
ZTS 140912P00040500 P 09/12/14 40.5 4.90 5.60
ZTS 140912P00041000 P 09/12/14 41.0 5.50 6.10
ZTS 140912P00041500 P 09/12/14 41.5 6.00 6.60
ZTS 140912P00042000 P 09/12/14 42.0 6.50 7.10
ZTS 140912P00042500 P 09/12/14 42.5 6.90 7.60
ZTS 140912P00043000 P 09/12/14 43.0 6.10 9.60
ZTS 140912P00043500 P 09/12/14 43.5 6.60 10.10
ZTS 140912P00044000 P 09/12/14 44.0 7.10 10.60
ZTS 140920C00024000 C 09/20/14 24.0 10.80 11.50
ZTS 140920C00025000 C 09/20/14 25.0 9.90 10.70
ZTS 140920C00026000 C 09/20/14 26.0 8.90 9.90
ZTS 140920C00026500 C 09/20/14 26.5 8.40 9.00
ZTS 140920C00027000 C 09/20/14 27.0 7.90 8.70
ZTS 140920C00027500 C 09/20/14 27.5 7.50 8.00
ZTS 140920C00028000 C 09/20/14 28.0 7.00 7.50
ZTS 140920C00028500 C 09/20/14 28.5 6.50 7.00
ZTS 140920C00029000 C 09/20/14 29.0 6.00 6.50
ZTS 140920C00029500 C 09/20/14 29.5 5.50 6.00
ZTS 140920C00030000 C 09/20/14 30.0 4.90 5.60
ZTS 140920C00030500 C 09/20/14 30.5 4.50 5.00
ZTS 140920C00031000 C 09/20/14 31.0 4.00 4.50
ZTS 140920C00031500 C 09/20/14 31.5 3.50 4.00
ZTS 140920C00032000 C 09/20/14 32.0 3.00 3.50
ZTS 140920C00032500 C 09/20/14 32.5 2.55 3.00
ZTS 140920C00033000 C 09/20/14 33.0 2.05 2.50
ZTS 140920C00033500 C 09/20/14 33.5 1.60 2.00
ZTS 140920C00034000 C 09/20/14 34.0 1.20 1.55
ZTS 140920C00034500 C 09/20/14 34.5 1.00 1.10
ZTS 140920C00035000 C 09/20/14 35.0 0.65 0.75
ZTS 140920C00035500 C 09/20/14 35.5 0.30 0.45
ZTS 140920C00036000 C 09/20/14 36.0 0.10 0.25
ZTS 140920C00036500 C 09/20/14 36.5 0.00 0.15
ZTS 140920C00037000 C 09/20/14 37.0 0.00 0.10
ZTS 140920C00037500 C 09/20/14 37.5 0.00 0.10
ZTS 140920C00038000 C 09/20/14 38.0 0.00 0.15
ZTS 140920C00038500 C 09/20/14 38.5 0.00 0.10
ZTS 140920C00039000 C 09/20/14 39.0 0.00 0.15
ZTS 140920C00039500 C 09/20/14 39.5 0.00 0.10
ZTS 140920C00040000 C 09/20/14 40.0 0.00 0.15
ZTS 140920C00040500 C 09/20/14 40.5 0.00 0.10
ZTS 140920C00041000 C 09/20/14 41.0 0.00 0.10
ZTS 140920P00024000 P 09/20/14 24.0 0.00 0.15
ZTS 140920P00025000 P 09/20/14 25.0 0.00 0.15
ZTS 140920P00026000 P 09/20/14 26.0 0.00 0.15
ZTS 140920P00026500 P 09/20/14 26.5 0.00 0.10
ZTS 140920P00027000 P 09/20/14 27.0 0.00 0.15
ZTS 140920P00027500 P 09/20/14 27.5 0.00 0.10
ZTS 140920P00028000 P 09/20/14 28.0 0.00 0.15
ZTS 140920P00028500 P 09/20/14 28.5 0.00 0.10
ZTS 140920P00029000 P 09/20/14 29.0 0.00 0.15
ZTS 140920P00029500 P 09/20/14 29.5 0.00 0.10
ZTS 140920P00030000 P 09/20/14 30.0 0.00 0.15
ZTS 140920P00030500 P 09/20/14 30.5 0.00 0.10
ZTS 140920P00031000 P 09/20/14 31.0 0.00 0.10
ZTS 140920P00031500 P 09/20/14 31.5 0.00 0.10
ZTS 140920P00032000 P 09/20/14 32.0 0.00 0.10
ZTS 140920P00032500 P 09/20/14 32.5 0.00 0.15
ZTS 140920P00033000 P 09/20/14 33.0 0.00 0.15
ZTS 140920P00033500 P 09/20/14 33.5 0.05 0.15
ZTS 140920P00034000 P 09/20/14 34.0 0.05 0.20
ZTS 140920P00034500 P 09/20/14 34.5 0.15 0.30
ZTS 140920P00035000 P 09/20/14 35.0 0.25 0.40
ZTS 140920P00035500 P 09/20/14 35.5 0.45 0.75
ZTS 140920P00036000 P 09/20/14 36.0 0.75 1.15
ZTS 140920P00036500 P 09/20/14 36.5 1.15 1.55
ZTS 140920P00037000 P 09/20/14 37.0 1.55 2.00
ZTS 140920P00037500 P 09/20/14 37.5 2.05 2.60
ZTS 140920P00038000 P 09/20/14 38.0 2.55 3.20
ZTS 140920P00038500 P 09/20/14 38.5 3.00 3.60
ZTS 140920P00039000 P 09/20/14 39.0 3.50 4.10
ZTS 140920P00039500 P 09/20/14 39.5 4.00 4.60
ZTS 140920P00040000 P 09/20/14 40.0 4.50 5.10
ZTS 140920P00040500 P 09/20/14 40.5 5.00 5.60
ZTS 140920P00041000 P 09/20/14 41.0 5.50 6.10
ZTS 140926C00025000 C 09/26/14 25.0 9.90 10.50
ZTS 140926C00025500 C 09/26/14 25.5 9.40 10.10
ZTS 140926C00026000 C 09/26/14 26.0 8.90 9.60
ZTS 140926C00026500 C 09/26/14 26.5 7.20 9.30
ZTS 140926C00027000 C 09/26/14 27.0 7.90 8.60
ZTS 140926C00027500 C 09/26/14 27.5 7.40 8.10
ZTS 140926C00028000 C 09/26/14 28.0 6.10 8.50
ZTS 140926C00028500 C 09/26/14 28.5 5.60 8.00
ZTS 140926C00029000 C 09/26/14 29.0 5.90 6.50
ZTS 140926C00029500 C 09/26/14 29.5 4.60 7.00
ZTS 140926C00030000 C 09/26/14 30.0 4.50 5.50
ZTS 140926C00030500 C 09/26/14 30.5 4.50 5.00
ZTS 140926C00031000 C 09/26/14 31.0 4.00 4.50
ZTS 140926C00031500 C 09/26/14 31.5 3.50 4.00
ZTS 140926C00032000 C 09/26/14 32.0 3.00 3.60
ZTS 140926C00032500 C 09/26/14 32.5 2.50 3.20
ZTS 140926C00033000 C 09/26/14 33.0 2.15 2.55
ZTS 140926C00033500 C 09/26/14 33.5 1.65 2.10
ZTS 140926C00034000 C 09/26/14 34.0 1.25 1.60
ZTS 140926C00034500 C 09/26/14 34.5 1.05 1.20
ZTS 140926C00035000 C 09/26/14 35.0 0.70 0.85
ZTS 140926C00035500 C 09/26/14 35.5 0.40 0.55
ZTS 140926C00036000 C 09/26/14 36.0 0.15 0.35
ZTS 140926C00036500 C 09/26/14 36.5 0.05 0.20
ZTS 140926C00037000 C 09/26/14 37.0 0.00 0.10
ZTS 140926C00037500 C 09/26/14 37.5 0.00 0.10
ZTS 140926C00038000 C 09/26/14 38.0 0.00 0.10
ZTS 140926C00038500 C 09/26/14 38.5 0.00 0.10
ZTS 140926C00039000 C 09/26/14 39.0 0.00 0.10
ZTS 140926C00039500 C 09/26/14 39.5 0.00 0.10
ZTS 140926C00040000 C 09/26/14 40.0 0.00 0.10
ZTS 140926C00041000 C 09/26/14 41.0 0.00 0.10
ZTS 140926P00025000 P 09/26/14 25.0 0.00 0.10
ZTS 140926P00025500 P 09/26/14 25.5 0.00 0.10
ZTS 140926P00026000 P 09/26/14 26.0 0.00 0.10
ZTS 140926P00026500 P 09/26/14 26.5 0.00 0.10
ZTS 140926P00027000 P 09/26/14 27.0 0.00 0.10
ZTS 140926P00027500 P 09/26/14 27.5 0.00 0.10
ZTS 140926P00028000 P 09/26/14 28.0 0.00 0.10
ZTS 140926P00028500 P 09/26/14 28.5 0.00 0.15
ZTS 140926P00029000 P 09/26/14 29.0 0.00 0.15
ZTS 140926P00029500 P 09/26/14 29.5 0.00 0.15
ZTS 140926P00030000 P 09/26/14 30.0 0.00 0.15
ZTS 140926P00030500 P 09/26/14 30.5 0.00 0.15
ZTS 140926P00031000 P 09/26/14 31.0 0.00 0.15
ZTS 140926P00031500 P 09/26/14 31.5 0.00 0.15
ZTS 140926P00032000 P 09/26/14 32.0 0.00 0.15
ZTS 140926P00032500 P 09/26/14 32.5 0.00 0.15
ZTS 140926P00033000 P 09/26/14 33.0 0.05 0.20
ZTS 140926P00033500 P 09/26/14 33.5 0.05 0.20
ZTS 140926P00034000 P 09/26/14 34.0 0.15 0.30
ZTS 140926P00034500 P 09/26/14 34.5 0.20 0.40
ZTS 140926P00035000 P 09/26/14 35.0 0.35 0.60
ZTS 140926P00035500 P 09/26/14 35.5 0.55 0.85
ZTS 140926P00036000 P 09/26/14 36.0 0.85 1.20
ZTS 140926P00036500 P 09/26/14 36.5 1.20 1.60
ZTS 140926P00037000 P 09/26/14 37.0 1.60 2.05
ZTS 140926P00037500 P 09/26/14 37.5 2.00 2.85
ZTS 140926P00038000 P 09/26/14 38.0 2.45 3.10
ZTS 140926P00038500 P 09/26/14 38.5 3.00 3.60
ZTS 140926P00039000 P 09/26/14 39.0 3.50 4.10
ZTS 140926P00039500 P 09/26/14 39.5 4.00 4.60
ZTS 140926P00040000 P 09/26/14 40.0 4.20 5.10
ZTS 140926P00041000 P 09/26/14 41.0 5.50 6.10
ZTS 141003C00025000 C 10/03/14 25.0 9.10 11.20
ZTS 141003C00026000 C 10/03/14 26.0 7.60 10.80
ZTS 141003C00027000 C 10/03/14 27.0 6.70 9.90
ZTS 141003C00027500 C 10/03/14 27.5 6.20 9.20
ZTS 141003C00028000 C 10/03/14 28.0 6.90 7.60
ZTS 141003C00028500 C 10/03/14 28.5 6.40 7.10
ZTS 141003C00029000 C 10/03/14 29.0 5.90 6.60
ZTS 141003C00029500 C 10/03/14 29.5 5.40 6.00
ZTS 141003C00030000 C 10/03/14 30.0 5.00 5.50
ZTS 141003C00030500 C 10/03/14 30.5 4.50 5.00
ZTS 141003C00031000 C 10/03/14 31.0 4.00 4.50
ZTS 141003C00031500 C 10/03/14 31.5 3.50 4.10
ZTS 141003C00032000 C 10/03/14 32.0 2.80 3.90
ZTS 141003C00032500 C 10/03/14 32.5 2.55 3.10
ZTS 141003C00033000 C 10/03/14 33.0 2.15 2.60
ZTS 141003C00033500 C 10/03/14 33.5 1.70 2.15
ZTS 141003C00034000 C 10/03/14 34.0 1.30 1.75
ZTS 141003C00034500 C 10/03/14 34.5 1.10 1.30
ZTS 141003C00035000 C 10/03/14 35.0 0.75 1.00
ZTS 141003C00035500 C 10/03/14 35.5 0.45 0.65
ZTS 141003C00036000 C 10/03/14 36.0 0.25 0.40
ZTS 141003C00036500 C 10/03/14 36.5 0.10 0.25
ZTS 141003C00037000 C 10/03/14 37.0 0.00 0.20
ZTS 141003C00037500 C 10/03/14 37.5 0.00 0.15
ZTS 141003C00038000 C 10/03/14 38.0 0.00 0.10
ZTS 141003C00038500 C 10/03/14 38.5 0.00 0.10
ZTS 141003C00039000 C 10/03/14 39.0 0.00 0.15
ZTS 141003C00039500 C 10/03/14 39.5 0.00 0.10
ZTS 141003C00040000 C 10/03/14 40.0 0.00 0.10
ZTS 141003C00040500 C 10/03/14 40.5 0.00 0.10
ZTS 141003C00041000 C 10/03/14 41.0 0.00 0.10
ZTS 141003C00041500 C 10/03/14 41.5 0.00 0.10
ZTS 141003C00042000 C 10/03/14 42.0 0.00 0.10
ZTS 141003C00042500 C 10/03/14 42.5 0.00 0.10
ZTS 141003C00043000 C 10/03/14 43.0 0.00 0.10
ZTS 141003C00043500 C 10/03/14 43.5 0.00 0.10
ZTS 141003C00044000 C 10/03/14 44.0 0.00 0.10
ZTS 141003P00025000 P 10/03/14 25.0 0.00 0.15
ZTS 141003P00026000 P 10/03/14 26.0 0.00 0.15
ZTS 141003P00027000 P 10/03/14 27.0 0.00 0.15
ZTS 141003P00027500 P 10/03/14 27.5 0.00 0.15
ZTS 141003P00028000 P 10/03/14 28.0 0.00 0.15
ZTS 141003P00028500 P 10/03/14 28.5 0.00 0.15
ZTS 141003P00029000 P 10/03/14 29.0 0.00 0.15
ZTS 141003P00029500 P 10/03/14 29.5 0.00 0.15
ZTS 141003P00030000 P 10/03/14 30.0 0.00 0.15
ZTS 141003P00030500 P 10/03/14 30.5 0.00 0.15
ZTS 141003P00031000 P 10/03/14 31.0 0.00 0.15
ZTS 141003P00031500 P 10/03/14 31.5 0.00 0.15
ZTS 141003P00032000 P 10/03/14 32.0 0.00 0.15
ZTS 141003P00032500 P 10/03/14 32.5 0.00 0.20
ZTS 141003P00033000 P 10/03/14 33.0 0.05 0.20
ZTS 141003P00033500 P 10/03/14 33.5 0.10 0.30
ZTS 141003P00034000 P 10/03/14 34.0 0.20 0.40
ZTS 141003P00034500 P 10/03/14 34.5 0.30 0.50
ZTS 141003P00035000 P 10/03/14 35.0 0.45 0.70
ZTS 141003P00035500 P 10/03/14 35.5 0.65 0.95
ZTS 141003P00036000 P 10/03/14 36.0 0.95 1.25
ZTS 141003P00036500 P 10/03/14 36.5 1.25 1.65
ZTS 141003P00037000 P 10/03/14 37.0 1.60 2.10
ZTS 141003P00037500 P 10/03/14 37.5 1.00 2.95
ZTS 141003P00038000 P 10/03/14 38.0 2.50 3.10
ZTS 141003P00038500 P 10/03/14 38.5 2.85 3.60
ZTS 141003P00039000 P 10/03/14 39.0 3.20 4.30
ZTS 141003P00039500 P 10/03/14 39.5 3.40 4.80
ZTS 141003P00040000 P 10/03/14 40.0 3.30 6.20
ZTS 141003P00040500 P 10/03/14 40.5 4.90 5.60
ZTS 141003P00041000 P 10/03/14 41.0 4.30 7.50
ZTS 141003P00041500 P 10/03/14 41.5 5.90 6.60
ZTS 141003P00042000 P 10/03/14 42.0 6.40 7.10
ZTS 141003P00042500 P 10/03/14 42.5 6.90 7.60
ZTS 141003P00043000 P 10/03/14 43.0 6.20 8.10
ZTS 141003P00043500 P 10/03/14 43.5 6.60 9.00
ZTS 141003P00044000 P 10/03/14 44.0 7.10 10.60
ZTS 141018C00019000 C 10/18/14 19.0 15.80 16.50
ZTS 141018C00020000 C 10/18/14 20.0 14.80 15.60
ZTS 141018C00021000 C 10/18/14 21.0 13.80 14.90
ZTS 141018C00022000 C 10/18/14 22.0 13.00 13.60
ZTS 141018C00023000 C 10/18/14 23.0 11.80 12.70
ZTS 141018C00024000 C 10/18/14 24.0 10.80 11.60
ZTS 141018C00025000 C 10/18/14 25.0 10.00 10.50
ZTS 141018C00026000 C 10/18/14 26.0 8.90 9.50
ZTS 141018C00027000 C 10/18/14 27.0 8.00 8.50
ZTS 141018C00028000 C 10/18/14 28.0 7.00 7.50
ZTS 141018C00029000 C 10/18/14 29.0 6.00 6.50
ZTS 141018C00030000 C 10/18/14 30.0 5.00 5.60
ZTS 141018C00031000 C 10/18/14 31.0 4.00 4.60
ZTS 141018C00032000 C 10/18/14 32.0 3.10 3.60
ZTS 141018C00033000 C 10/18/14 33.0 2.20 2.70
ZTS 141018C00034000 C 10/18/14 34.0 1.65 1.75
ZTS 141018C00035000 C 10/18/14 35.0 0.85 1.10
ZTS 141018C00036000 C 10/18/14 36.0 0.35 0.55
ZTS 141018C00037000 C 10/18/14 37.0 0.10 0.25
ZTS 141018C00038000 C 10/18/14 38.0 0.00 0.15
ZTS 141018C00039000 C 10/18/14 39.0 0.00 0.15
ZTS 141018C00040000 C 10/18/14 40.0 0.00 0.15
ZTS 141018C00041000 C 10/18/14 41.0 0.00 0.15
ZTS 141018C00042000 C 10/18/14 42.0 0.00 0.20
ZTS 141018P00019000 P 10/18/14 19.0 0.00 0.15
ZTS 141018P00020000 P 10/18/14 20.0 0.00 0.15
ZTS 141018P00021000 P 10/18/14 21.0 0.00 0.15
ZTS 141018P00022000 P 10/18/14 22.0 0.00 0.15
ZTS 141018P00023000 P 10/18/14 23.0 0.00 0.15
ZTS 141018P00024000 P 10/18/14 24.0 0.00 0.10
ZTS 141018P00025000 P 10/18/14 25.0 0.00 0.10
ZTS 141018P00026000 P 10/18/14 26.0 0.00 0.15
ZTS 141018P00027000 P 10/18/14 27.0 0.00 0.15
ZTS 141018P00028000 P 10/18/14 28.0 0.00 0.10
ZTS 141018P00029000 P 10/18/14 29.0 0.00 0.15
ZTS 141018P00030000 P 10/18/14 30.0 0.00 0.15
ZTS 141018P00031000 P 10/18/14 31.0 0.00 0.15
ZTS 141018P00032000 P 10/18/14 32.0 0.05 0.20
ZTS 141018P00033000 P 10/18/14 33.0 0.15 0.30
ZTS 141018P00034000 P 10/18/14 34.0 0.30 0.50
ZTS 141018P00035000 P 10/18/14 35.0 0.60 0.75
ZTS 141018P00036000 P 10/18/14 36.0 1.10 1.40
ZTS 141018P00037000 P 10/18/14 37.0 1.75 2.20
ZTS 141018P00038000 P 10/18/14 38.0 2.60 3.20
ZTS 141018P00039000 P 10/18/14 39.0 3.50 4.10
ZTS 141018P00040000 P 10/18/14 40.0 4.50 5.10
ZTS 141018P00041000 P 10/18/14 41.0 5.50 6.10
ZTS 141018P00042000 P 10/18/14 42.0 6.50 7.20
ZTS 141122C00020000 C 11/22/14 20.0 14.80 16.00
ZTS 141122C00021000 C 11/22/14 21.0 13.80 15.80
ZTS 141122C00023000 C 11/22/14 23.0 11.80 13.10
ZTS 141122C00024000 C 11/22/14 24.0 10.80 12.70
ZTS 141122C00025000 C 11/22/14 25.0 9.90 10.90
ZTS 141122C00026000 C 11/22/14 26.0 8.90 9.70
ZTS 141122C00027000 C 11/22/14 27.0 8.00 8.70
ZTS 141122C00028000 C 11/22/14 28.0 6.90 8.70
ZTS 141122C00029000 C 11/22/14 29.0 6.00 6.70
ZTS 141122C00030000 C 11/22/14 30.0 5.10 5.70
ZTS 141122C00031000 C 11/22/14 31.0 4.20 5.00
ZTS 141122C00032000 C 11/22/14 32.0 3.30 3.80
ZTS 141122C00033000 C 11/22/14 33.0 2.50 2.95
ZTS 141122C00034000 C 11/22/14 34.0 1.95 2.15
ZTS 141122C00035000 C 11/22/14 35.0 1.30 1.50
ZTS 141122C00036000 C 11/22/14 36.0 0.80 0.95
ZTS 141122C00037000 C 11/22/14 37.0 0.45 0.60
ZTS 141122C00038000 C 11/22/14 38.0 0.20 0.35
ZTS 141122C00039000 C 11/22/14 39.0 0.10 0.25
ZTS 141122C00040000 C 11/22/14 40.0 0.05 0.15
ZTS 141122C00041000 C 11/22/14 41.0 0.00 0.15
ZTS 141122C00042000 C 11/22/14 42.0 0.00 0.10
ZTS 141122C00043000 C 11/22/14 43.0 0.00 0.10
ZTS 141122C00044000 C 11/22/14 44.0 0.00 0.10
ZTS 141122C00045000 C 11/22/14 45.0 0.00 0.10
ZTS 141122P00020000 P 11/22/14 20.0 0.00 0.15
ZTS 141122P00021000 P 11/22/14 21.0 0.00 0.15
ZTS 141122P00023000 P 11/22/14 23.0 0.00 0.15
ZTS 141122P00024000 P 11/22/14 24.0 0.00 0.15
ZTS 141122P00025000 P 11/22/14 25.0 0.00 0.15
ZTS 141122P00026000 P 11/22/14 26.0 0.00 0.15
ZTS 141122P00027000 P 11/22/14 27.0 0.00 0.15
ZTS 141122P00028000 P 11/22/14 28.0 0.00 0.20
ZTS 141122P00029000 P 11/22/14 29.0 0.05 0.20
ZTS 141122P00030000 P 11/22/14 30.0 0.10 0.25
ZTS 141122P00031000 P 11/22/14 31.0 0.15 0.35
ZTS 141122P00032000 P 11/22/14 32.0 0.25 0.45
ZTS 141122P00033000 P 11/22/14 33.0 0.45 0.65
ZTS 141122P00034000 P 11/22/14 34.0 0.70 0.95
ZTS 141122P00035000 P 11/22/14 35.0 1.05 1.35
ZTS 141122P00036000 P 11/22/14 36.0 1.55 1.90
ZTS 141122P00037000 P 11/22/14 37.0 2.15 2.60
ZTS 141122P00038000 P 11/22/14 38.0 2.90 3.40
ZTS 141122P00039000 P 11/22/14 39.0 3.70 4.30
ZTS 141122P00040000 P 11/22/14 40.0 4.60 5.70
ZTS 141122P00041000 P 11/22/14 41.0 5.40 6.70
ZTS 141122P00042000 P 11/22/14 42.0 6.50 7.20
ZTS 141122P00043000 P 11/22/14 43.0 7.50 8.20
ZTS 141122P00044000 P 11/22/14 44.0 8.50 9.70
ZTS 141122P00045000 P 11/22/14 45.0 9.50 10.20
ZTS 141220C00020000 C 12/20/14 20.0 14.80 16.00
ZTS 141220C00021000 C 12/20/14 21.0 13.80 15.00
ZTS 141220C00023000 C 12/20/14 23.0 11.80 13.20
ZTS 141220C00024000 C 12/20/14 24.0 10.80 12.30
ZTS 141220C00025000 C 12/20/14 25.0 10.00 10.60
ZTS 141220C00026000 C 12/20/14 26.0 9.00 9.60
ZTS 141220C00027000 C 12/20/14 27.0 8.00 9.00
ZTS 141220C00028000 C 12/20/14 28.0 7.00 7.60
ZTS 141220C00029000 C 12/20/14 29.0 6.10 6.70
ZTS 141220C00030000 C 12/20/14 30.0 5.10 5.70
ZTS 141220C00031000 C 12/20/14 31.0 4.30 4.80
ZTS 141220C00032000 C 12/20/14 32.0 3.40 4.00
ZTS 141220C00033000 C 12/20/14 33.0 2.65 3.10
ZTS 141220C00034000 C 12/20/14 34.0 2.25 2.35
ZTS 141220C00035000 C 12/20/14 35.0 1.40 1.70
ZTS 141220C00036000 C 12/20/14 36.0 0.90 1.20
ZTS 141220C00037000 C 12/20/14 37.0 0.55 0.80
ZTS 141220C00038000 C 12/20/14 38.0 0.35 0.50
ZTS 141220C00039000 C 12/20/14 39.0 0.20 0.35
ZTS 141220C00040000 C 12/20/14 40.0 0.10 0.25
ZTS 141220C00041000 C 12/20/14 41.0 0.05 0.20
ZTS 141220C00042000 C 12/20/14 42.0 0.00 0.15
ZTS 141220C00043000 C 12/20/14 43.0 0.00 0.15
ZTS 141220C00044000 C 12/20/14 44.0 0.00 0.15
ZTS 141220C00045000 C 12/20/14 45.0 0.00 0.15
ZTS 141220P00020000 P 12/20/14 20.0 0.00 0.15
ZTS 141220P00021000 P 12/20/14 21.0 0.00 0.15
ZTS 141220P00023000 P 12/20/14 23.0 0.00 0.15
ZTS 141220P00024000 P 12/20/14 24.0 0.00 0.15
ZTS 141220P00025000 P 12/20/14 25.0 0.00 0.15
ZTS 141220P00026000 P 12/20/14 26.0 0.00 0.20
ZTS 141220P00027000 P 12/20/14 27.0 0.05 0.20
ZTS 141220P00028000 P 12/20/14 28.0 0.05 0.25
ZTS 141220P00029000 P 12/20/14 29.0 0.10 0.25
ZTS 141220P00030000 P 12/20/14 30.0 0.20 0.35
ZTS 141220P00031000 P 12/20/14 31.0 0.30 0.40
ZTS 141220P00032000 P 12/20/14 32.0 0.40 0.60
ZTS 141220P00033000 P 12/20/14 33.0 0.60 0.80
ZTS 141220P00034000 P 12/20/14 34.0 0.90 1.10
ZTS 141220P00035000 P 12/20/14 35.0 1.25 1.55
ZTS 141220P00036000 P 12/20/14 36.0 1.75 2.05
ZTS 141220P00037000 P 12/20/14 37.0 2.35 2.75
ZTS 141220P00038000 P 12/20/14 38.0 3.00 3.50
ZTS 141220P00039000 P 12/20/14 39.0 3.80 4.40
ZTS 141220P00040000 P 12/20/14 40.0 4.70 5.30
ZTS 141220P00041000 P 12/20/14 41.0 5.30 6.30
ZTS 141220P00042000 P 12/20/14 42.0 6.40 7.50
ZTS 141220P00043000 P 12/20/14 43.0 7.50 8.20
ZTS 141220P00044000 P 12/20/14 44.0 8.40 9.20
ZTS 141220P00045000 P 12/20/14 45.0 9.50 10.20
ZTS 150117C00018000 C 01/17/15 18.0 16.90 18.30
ZTS 150117C00019000 C 01/17/15 19.0 15.90 16.80
ZTS 150117C00020000 C 01/17/15 20.0 14.90 15.60
ZTS 150117C00021000 C 01/17/15 21.0 13.90 14.50
ZTS 150117C00022000 C 01/17/15 22.0 12.80 13.60
ZTS 150117C00023000 C 01/17/15 23.0 11.80 12.60
ZTS 150117C00024000 C 01/17/15 24.0 10.90 11.60
ZTS 150117C00025000 C 01/17/15 25.0 10.00 10.40
ZTS 150117C00026000 C 01/17/15 26.0 9.00 9.60
ZTS 150117C00027000 C 01/17/15 27.0 8.00 8.60
ZTS 150117C00028000 C 01/17/15 28.0 7.10 7.60
ZTS 150117C00029000 C 01/17/15 29.0 6.10 6.70
ZTS 150117C00030000 C 01/17/15 30.0 5.20 5.80
ZTS 150117C00031000 C 01/17/15 31.0 4.40 4.90
ZTS 150117C00032000 C 01/17/15 32.0 3.50 4.00
ZTS 150117C00033000 C 01/17/15 33.0 2.75 3.20
ZTS 150117C00034000 C 01/17/15 34.0 2.10 2.50
ZTS 150117C00035000 C 01/17/15 35.0 1.75 1.90
ZTS 150117C00036000 C 01/17/15 36.0 1.25 1.40
ZTS 150117C00037000 C 01/17/15 37.0 0.70 0.95
ZTS 150117C00038000 C 01/17/15 38.0 0.60 0.65
ZTS 150117C00039000 C 01/17/15 39.0 0.30 0.45
ZTS 150117C00040000 C 01/17/15 40.0 0.15 0.30
ZTS 150117C00041000 C 01/17/15 41.0 0.10 0.25
ZTS 150117C00042000 C 01/17/15 42.0 0.05 0.20
ZTS 150117C00043000 C 01/17/15 43.0 0.00 0.15
ZTS 150117C00044000 C 01/17/15 44.0 0.00 0.15
ZTS 150117C00045000 C 01/17/15 45.0 0.00 0.25
ZTS 150117C00046000 C 01/17/15 46.0 0.00 0.15
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.20
ZTS 150117P00018000 P 01/17/15 18.0 0.00 0.15
ZTS 150117P00019000 P 01/17/15 19.0 0.00 0.15
ZTS 150117P00020000 P 01/17/15 20.0 0.00 0.25
ZTS 150117P00021000 P 01/17/15 21.0 0.00 0.15
ZTS 150117P00022000 P 01/17/15 22.0 0.00 0.25
ZTS 150117P00023000 P 01/17/15 23.0 0.00 0.20
ZTS 150117P00024000 P 01/17/15 24.0 0.00 0.20
ZTS 150117P00025000 P 01/17/15 25.0 0.00 0.20
ZTS 150117P00026000 P 01/17/15 26.0 0.05 0.20
ZTS 150117P00027000 P 01/17/15 27.0 0.05 0.25
ZTS 150117P00028000 P 01/17/15 28.0 0.10 0.30
ZTS 150117P00029000 P 01/17/15 29.0 0.15 0.35
ZTS 150117P00030000 P 01/17/15 30.0 0.30 0.45
ZTS 150117P00031000 P 01/17/15 31.0 0.40 0.55
ZTS 150117P00032000 P 01/17/15 32.0 0.55 0.70
ZTS 150117P00033000 P 01/17/15 33.0 0.75 0.95
ZTS 150117P00034000 P 01/17/15 34.0 1.05 1.30
ZTS 150117P00035000 P 01/17/15 35.0 1.45 1.70
ZTS 150117P00036000 P 01/17/15 36.0 1.95 2.25
ZTS 150117P00037000 P 01/17/15 37.0 2.50 2.95
ZTS 150117P00038000 P 01/17/15 38.0 3.20 3.70
ZTS 150117P00039000 P 01/17/15 39.0 4.00 4.50
ZTS 150117P00040000 P 01/17/15 40.0 4.80 5.40
ZTS 150117P00041000 P 01/17/15 41.0 5.70 6.30
ZTS 150117P00042000 P 01/17/15 42.0 6.60 7.50
ZTS 150117P00043000 P 01/17/15 43.0 7.60 8.30
ZTS 150117P00044000 P 01/17/15 44.0 8.50 9.30
ZTS 150117P00045000 P 01/17/15 45.0 9.50 10.50
ZTS 150117P00046000 P 01/17/15 46.0 10.50 11.60
ZTS 150117P00047000 P 01/17/15 47.0 11.50 12.50
ZTS 150417C00019000 C 04/17/15 19.0 14.30 17.80
ZTS 150417C00020000 C 04/17/15 20.0 14.60 16.00
ZTS 150417C00021000 C 04/17/15 21.0 13.50 14.90
ZTS 150417C00023000 C 04/17/15 23.0 11.80 12.60
ZTS 150417C00024000 C 04/17/15 24.0 10.70 11.70
ZTS 150417C00025000 C 04/17/15 25.0 10.00 10.60
ZTS 150417C00026000 C 04/17/15 26.0 9.10 9.70
ZTS 150417C00027000 C 04/17/15 27.0 8.10 8.80
ZTS 150417C00028000 C 04/17/15 28.0 7.20 7.80
ZTS 150417C00029000 C 04/17/15 29.0 6.30 6.90
ZTS 150417C00030000 C 04/17/15 30.0 5.50 6.10
ZTS 150417C00031000 C 04/17/15 31.0 4.70 5.30
ZTS 150417C00032000 C 04/17/15 32.0 4.00 4.50
ZTS 150417C00033000 C 04/17/15 33.0 3.30 3.80
ZTS 150417C00034000 C 04/17/15 34.0 2.70 3.10
ZTS 150417C00035000 C 04/17/15 35.0 2.15 2.55
ZTS 150417C00036000 C 04/17/15 36.0 1.70 2.05
ZTS 150417C00037000 C 04/17/15 37.0 1.35 1.65
ZTS 150417C00038000 C 04/17/15 38.0 0.95 1.25
ZTS 150417C00039000 C 04/17/15 39.0 0.70 1.00
ZTS 150417C00040000 C 04/17/15 40.0 0.50 0.75
ZTS 150417C00041000 C 04/17/15 41.0 0.35 0.60
ZTS 150417C00042000 C 04/17/15 42.0 0.25 0.45
ZTS 150417C00043000 C 04/17/15 43.0 0.15 0.35
ZTS 150417C00044000 C 04/17/15 44.0 0.10 0.30
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.25
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.25
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.25
ZTS 150417P00023000 P 04/17/15 23.0 0.05 0.25
ZTS 150417P00024000 P 04/17/15 24.0 0.10 0.30
ZTS 150417P00025000 P 04/17/15 25.0 0.10 0.35
ZTS 150417P00026000 P 04/17/15 26.0 0.15 0.35
ZTS 150417P00027000 P 04/17/15 27.0 0.20 0.45
ZTS 150417P00028000 P 04/17/15 28.0 0.30 0.55
ZTS 150417P00029000 P 04/17/15 29.0 0.40 0.65
ZTS 150417P00030000 P 04/17/15 30.0 0.55 0.75
ZTS 150417P00031000 P 04/17/15 31.0 0.75 0.95
ZTS 150417P00032000 P 04/17/15 32.0 1.00 1.25
ZTS 150417P00033000 P 04/17/15 33.0 1.30 1.55
ZTS 150417P00034000 P 04/17/15 34.0 1.65 1.95
ZTS 150417P00035000 P 04/17/15 35.0 2.05 2.40
ZTS 150417P00036000 P 04/17/15 36.0 2.55 2.95
ZTS 150417P00037000 P 04/17/15 37.0 3.10 3.60
ZTS 150417P00038000 P 04/17/15 38.0 3.80 4.30
ZTS 150417P00039000 P 04/17/15 39.0 4.50 5.00
ZTS 150417P00040000 P 04/17/15 40.0 5.30 5.80
ZTS 150417P00041000 P 04/17/15 41.0 6.10 6.70
ZTS 150417P00042000 P 04/17/15 42.0 7.00 7.50
ZTS 150417P00043000 P 04/17/15 43.0 7.90 8.40
ZTS 150417P00044000 P 04/17/15 44.0 8.80 9.40
ZTS 160115C00015000 C 01/15/16 15.0 19.40 21.00
ZTS 160115C00018000 C 01/15/16 18.0 16.40 18.10
ZTS 160115C00020000 C 01/15/16 20.0 14.50 16.10
ZTS 160115C00023000 C 01/15/16 23.0 12.10 13.20
ZTS 160115C00025000 C 01/15/16 25.0 10.10 11.70
ZTS 160115C00028000 C 01/15/16 28.0 7.40 9.50
ZTS 160115C00030000 C 01/15/16 30.0 6.00 7.10
ZTS 160115C00032000 C 01/15/16 32.0 5.00 5.90
ZTS 160115C00035000 C 01/15/16 35.0 3.30 4.00
ZTS 160115C00037000 C 01/15/16 37.0 2.40 3.20
ZTS 160115C00040000 C 01/15/16 40.0 1.25 1.95
ZTS 160115C00042000 C 01/15/16 42.0 1.20 1.80
ZTS 160115C00045000 C 01/15/16 45.0 0.60 1.00
ZTS 160115C00047000 C 01/15/16 47.0 0.35 1.00
ZTS 160115C00050000 C 01/15/16 50.0 0.15 0.80
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.35
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.50
ZTS 160115P00020000 P 01/15/16 20.0 0.05 0.50
ZTS 160115P00023000 P 01/15/16 23.0 0.25 0.70
ZTS 160115P00025000 P 01/15/16 25.0 0.45 0.80
ZTS 160115P00028000 P 01/15/16 28.0 1.10 1.35
ZTS 160115P00030000 P 01/15/16 30.0 1.50 1.85
ZTS 160115P00032000 P 01/15/16 32.0 2.00 2.50
ZTS 160115P00035000 P 01/15/16 35.0 3.30 3.60
ZTS 160115P00037000 P 01/15/16 37.0 4.40 6.60
ZTS 160115P00040000 P 01/15/16 40.0 5.80 7.70
ZTS 160115P00042000 P 01/15/16 42.0 7.30 8.60
ZTS 160115P00045000 P 01/15/16 45.0 10.30 12.20
ZTS 160115P00047000 P 01/15/16 47.0 11.70 13.10
ZTS 160115P00050000 P 01/15/16 50.0 14.50 15.60

OPRA data is delayed 15 minutes.