Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Zoetis Inc (ZTS)
As of Jun 19 2018 2:07PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 180622C00060000 C Jun 22, 2018 60.0 25.00 29.50
ZTS 180622C00065000 C Jun 22, 2018 65.0 20.00 24.70
ZTS 180622C00070000 C Jun 22, 2018 70.0 15.00 19.50
ZTS 180622C00072500 C Jun 22, 2018 72.5 12.50 17.10
ZTS 180622C00073000 C Jun 22, 2018 73.0 12.00 16.50
ZTS 180622C00073500 C Jun 22, 2018 73.5 11.50 16.00
ZTS 180622C00074000 C Jun 22, 2018 74.0 11.10 15.80
ZTS 180622C00074500 C Jun 22, 2018 74.5 10.50 15.00
ZTS 180622C00075000 C Jun 22, 2018 75.0 10.00 14.50
ZTS 180622C00075500 C Jun 22, 2018 75.5 9.80 13.90
ZTS 180622C00076000 C Jun 22, 2018 76.0 9.00 13.50
ZTS 180622C00076500 C Jun 22, 2018 76.5 8.80 12.80
ZTS 180622C00077000 C Jun 22, 2018 77.0 7.90 12.40
ZTS 180622C00077500 C Jun 22, 2018 77.5 7.90 11.90
ZTS 180622C00078000 C Jun 22, 2018 78.0 7.20 11.10
ZTS 180622C00078500 C Jun 22, 2018 78.5 6.80 10.90
ZTS 180622C00079000 C Jun 22, 2018 79.0 6.40 10.20
ZTS 180622C00079500 C Jun 22, 2018 79.5 5.60 10.10
ZTS 180622C00080000 C Jun 22, 2018 80.0 5.30 9.60
ZTS 180622C00080500 C Jun 22, 2018 80.5 4.60 9.00
ZTS 180622C00081000 C Jun 22, 2018 81.0 4.10 8.20
ZTS 180622C00081500 C Jun 22, 2018 81.5 3.50 8.10
ZTS 180622C00082000 C Jun 22, 2018 82.0 3.10 7.50
ZTS 180622C00082500 C Jun 22, 2018 82.5 4.40 5.80
ZTS 180622C00083000 C Jun 22, 2018 83.0 2.50 5.00
ZTS 180622C00083500 C Jun 22, 2018 83.5 3.40 4.60
ZTS 180622C00084000 C Jun 22, 2018 84.0 3.30 3.70
ZTS 180622C00084500 C Jun 22, 2018 84.5 2.85 3.10
ZTS 180622C00085000 C Jun 22, 2018 85.0 2.45 2.60
ZTS 180622C00085500 C Jun 22, 2018 85.5 1.95 2.15
ZTS 180622C00086000 C Jun 22, 2018 86.0 1.55 1.75
ZTS 180622C00086500 C Jun 22, 2018 86.5 1.15 1.35
ZTS 180622C00087000 C Jun 22, 2018 87.0 0.80 1.00
ZTS 180622C00087500 C Jun 22, 2018 87.5 0.55 0.70
ZTS 180622C00088000 C Jun 22, 2018 88.0 0.30 0.45
ZTS 180622C00088500 C Jun 22, 2018 88.5 0.20 0.30
ZTS 180622C00089000 C Jun 22, 2018 89.0 0.10 0.20
ZTS 180622C00090000 C Jun 22, 2018 90.0 0.00 0.10
ZTS 180622C00091000 C Jun 22, 2018 91.0 0.00 0.05
ZTS 180622C00091500 C Jun 22, 2018 91.5 0.00 0.05
ZTS 180622C00092000 C Jun 22, 2018 92.0 0.00 0.05
ZTS 180622C00093000 C Jun 22, 2018 93.0 0.00 0.05
ZTS 180622C00094000 C Jun 22, 2018 94.0 0.00 0.05
ZTS 180622C00095000 C Jun 22, 2018 95.0 0.00 0.05
ZTS 180622C00096000 C Jun 22, 2018 96.0 0.00 0.05
ZTS 180622C00097000 C Jun 22, 2018 97.0 0.00 0.05
ZTS 180622C00098000 C Jun 22, 2018 98.0 0.00 0.05
ZTS 180622C00099000 C Jun 22, 2018 99.0 0.00 0.05
ZTS 180622C00100000 C Jun 22, 2018 100.0 0.00 0.05
ZTS 180622C00101000 C Jun 22, 2018 101.0 0.00 0.05
ZTS 180622C00105000 C Jun 22, 2018 105.0 0.00 0.05
ZTS 180622C00110000 C Jun 22, 2018 110.0 0.00 0.05
ZTS 180622P00060000 P Jun 22, 2018 60.0 0.00 0.05
ZTS 180622P00065000 P Jun 22, 2018 65.0 0.00 0.05
ZTS 180622P00070000 P Jun 22, 2018 70.0 0.00 0.05
ZTS 180622P00072500 P Jun 22, 2018 72.5 0.00 0.05
ZTS 180622P00073000 P Jun 22, 2018 73.0 0.00 0.05
ZTS 180622P00073500 P Jun 22, 2018 73.5 0.00 0.05
ZTS 180622P00074000 P Jun 22, 2018 74.0 0.00 0.05
ZTS 180622P00074500 P Jun 22, 2018 74.5 0.00 0.05
ZTS 180622P00075000 P Jun 22, 2018 75.0 0.00 0.05
ZTS 180622P00075500 P Jun 22, 2018 75.5 0.00 0.05
ZTS 180622P00076000 P Jun 22, 2018 76.0 0.00 0.05
ZTS 180622P00076500 P Jun 22, 2018 76.5 0.00 0.05
ZTS 180622P00077000 P Jun 22, 2018 77.0 0.00 0.05
ZTS 180622P00077500 P Jun 22, 2018 77.5 0.00 0.05
ZTS 180622P00078000 P Jun 22, 2018 78.0 0.00 0.10
ZTS 180622P00078500 P Jun 22, 2018 78.5 0.00 0.10
ZTS 180622P00079000 P Jun 22, 2018 79.0 0.00 0.10
ZTS 180622P00079500 P Jun 22, 2018 79.5 0.00 0.10
ZTS 180622P00080000 P Jun 22, 2018 80.0 0.00 0.10
ZTS 180622P00080500 P Jun 22, 2018 80.5 0.00 0.10
ZTS 180622P00081000 P Jun 22, 2018 81.0 0.00 0.10
ZTS 180622P00081500 P Jun 22, 2018 81.5 0.00 0.10
ZTS 180622P00082000 P Jun 22, 2018 82.0 0.00 0.10
ZTS 180622P00082500 P Jun 22, 2018 82.5 0.00 0.10
ZTS 180622P00083000 P Jun 22, 2018 83.0 0.00 0.10
ZTS 180622P00083500 P Jun 22, 2018 83.5 0.00 0.10
ZTS 180622P00084000 P Jun 22, 2018 84.0 0.05 0.15
ZTS 180622P00084500 P Jun 22, 2018 84.5 0.05 0.15
ZTS 180622P00085000 P Jun 22, 2018 85.0 0.10 0.20
ZTS 180622P00085500 P Jun 22, 2018 85.5 0.15 0.25
ZTS 180622P00086000 P Jun 22, 2018 86.0 0.20 0.30
ZTS 180622P00086500 P Jun 22, 2018 86.5 0.30 0.45
ZTS 180622P00087000 P Jun 22, 2018 87.0 0.45 0.60
ZTS 180622P00087500 P Jun 22, 2018 87.5 0.65 0.80
ZTS 180622P00088000 P Jun 22, 2018 88.0 0.95 1.10
ZTS 180622P00088500 P Jun 22, 2018 88.5 1.30 1.45
ZTS 180622P00089000 P Jun 22, 2018 89.0 1.70 1.90
ZTS 180622P00090000 P Jun 22, 2018 90.0 2.55 3.00
ZTS 180622P00091000 P Jun 22, 2018 91.0 2.85 3.90
ZTS 180622P00091500 P Jun 22, 2018 91.5 3.60 4.60
ZTS 180622P00092000 P Jun 22, 2018 92.0 4.00 5.50
ZTS 180622P00093000 P Jun 22, 2018 93.0 3.90 7.90
ZTS 180622P00094000 P Jun 22, 2018 94.0 4.80 8.60
ZTS 180622P00095000 P Jun 22, 2018 95.0 5.50 10.00
ZTS 180622P00096000 P Jun 22, 2018 96.0 6.90 11.00
ZTS 180622P00097000 P Jun 22, 2018 97.0 8.80 12.20
ZTS 180622P00098000 P Jun 22, 2018 98.0 8.80 12.70
ZTS 180622P00099000 P Jun 22, 2018 99.0 9.90 13.80
ZTS 180622P00100000 P Jun 22, 2018 100.0 10.80 15.00
ZTS 180622P00101000 P Jun 22, 2018 101.0 11.40 16.00
ZTS 180622P00105000 P Jun 22, 2018 105.0 15.40 20.00
ZTS 180622P00110000 P Jun 22, 2018 110.0 20.50 25.00
ZTS 180629C00065000 C Jun 29, 2018 65.0 20.00 24.50
ZTS 180629C00070000 C Jun 29, 2018 70.0 15.00 19.60
ZTS 180629C00074000 C Jun 29, 2018 74.0 11.00 15.50
ZTS 180629C00075000 C Jun 29, 2018 75.0 10.00 14.50
ZTS 180629C00075500 C Jun 29, 2018 75.5 9.90 13.80
ZTS 180629C00076000 C Jun 29, 2018 76.0 9.40 13.10
ZTS 180629C00076500 C Jun 29, 2018 76.5 8.80 12.70
ZTS 180629C00077000 C Jun 29, 2018 77.0 8.40 12.50
ZTS 180629C00077500 C Jun 29, 2018 77.5 8.00 12.20
ZTS 180629C00078000 C Jun 29, 2018 78.0 7.20 11.60
ZTS 180629C00078500 C Jun 29, 2018 78.5 7.10 10.50
ZTS 180629C00079000 C Jun 29, 2018 79.0 6.30 10.80
ZTS 180629C00079500 C Jun 29, 2018 79.5 6.00 9.80
ZTS 180629C00080000 C Jun 29, 2018 80.0 5.10 9.60
ZTS 180629C00080500 C Jun 29, 2018 80.5 5.20 8.30
ZTS 180629C00081000 C Jun 29, 2018 81.0 4.40 7.90
ZTS 180629C00081500 C Jun 29, 2018 81.5 3.60 7.00
ZTS 180629C00082000 C Jun 29, 2018 82.0 4.50 5.80
ZTS 180629C00082500 C Jun 29, 2018 82.5 3.70 5.40
ZTS 180629C00083000 C Jun 29, 2018 83.0 4.40 4.70
ZTS 180629C00083500 C Jun 29, 2018 83.5 3.90 4.20
ZTS 180629C00084000 C Jun 29, 2018 84.0 3.50 4.00
ZTS 180629C00084500 C Jun 29, 2018 84.5 3.00 3.30
ZTS 180629C00085000 C Jun 29, 2018 85.0 2.65 2.85
ZTS 180629C00085500 C Jun 29, 2018 85.5 2.30 2.45
ZTS 180629C00086000 C Jun 29, 2018 86.0 1.90 2.05
ZTS 180629C00086500 C Jun 29, 2018 86.5 1.55 1.70
ZTS 180629C00087000 C Jun 29, 2018 87.0 1.20 1.40
ZTS 180629C00087500 C Jun 29, 2018 87.5 0.95 1.10
ZTS 180629C00088000 C Jun 29, 2018 88.0 0.70 0.85
ZTS 180629C00088500 C Jun 29, 2018 88.5 0.50 0.65
ZTS 180629C00089000 C Jun 29, 2018 89.0 0.35 0.50
ZTS 180629C00089500 C Jun 29, 2018 89.5 0.25 0.35
ZTS 180629C00090000 C Jun 29, 2018 90.0 0.15 0.25
ZTS 180629C00090500 C Jun 29, 2018 90.5 0.10 0.20
ZTS 180629C00091000 C Jun 29, 2018 91.0 0.05 0.15
ZTS 180629C00092000 C Jun 29, 2018 92.0 0.00 0.10
ZTS 180629C00093000 C Jun 29, 2018 93.0 0.00 0.10
ZTS 180629C00094000 C Jun 29, 2018 94.0 0.00 0.05
ZTS 180629C00095000 C Jun 29, 2018 95.0 0.00 0.05
ZTS 180629C00096000 C Jun 29, 2018 96.0 0.00 0.05
ZTS 180629C00097000 C Jun 29, 2018 97.0 0.00 0.05
ZTS 180629C00100000 C Jun 29, 2018 100.0 0.00 0.05
ZTS 180629P00065000 P Jun 29, 2018 65.0 0.00 0.05
ZTS 180629P00070000 P Jun 29, 2018 70.0 0.00 0.05
ZTS 180629P00074000 P Jun 29, 2018 74.0 0.00 0.10
ZTS 180629P00075000 P Jun 29, 2018 75.0 0.00 0.10
ZTS 180629P00075500 P Jun 29, 2018 75.5 0.00 0.10
ZTS 180629P00076000 P Jun 29, 2018 76.0 0.00 0.10
ZTS 180629P00076500 P Jun 29, 2018 76.5 0.00 0.10
ZTS 180629P00077000 P Jun 29, 2018 77.0 0.00 0.10
ZTS 180629P00077500 P Jun 29, 2018 77.5 0.00 0.10
ZTS 180629P00078000 P Jun 29, 2018 78.0 0.00 0.10
ZTS 180629P00078500 P Jun 29, 2018 78.5 0.00 0.10
ZTS 180629P00079000 P Jun 29, 2018 79.0 0.00 0.10
ZTS 180629P00079500 P Jun 29, 2018 79.5 0.00 0.15
ZTS 180629P00080000 P Jun 29, 2018 80.0 0.00 0.15
ZTS 180629P00080500 P Jun 29, 2018 80.5 0.00 0.15
ZTS 180629P00081000 P Jun 29, 2018 81.0 0.00 0.15
ZTS 180629P00081500 P Jun 29, 2018 81.5 0.05 0.15
ZTS 180629P00082000 P Jun 29, 2018 82.0 0.10 0.15
ZTS 180629P00082500 P Jun 29, 2018 82.5 0.10 0.20
ZTS 180629P00083000 P Jun 29, 2018 83.0 0.10 0.20
ZTS 180629P00083500 P Jun 29, 2018 83.5 0.15 0.25
ZTS 180629P00084000 P Jun 29, 2018 84.0 0.20 0.30
ZTS 180629P00084500 P Jun 29, 2018 84.5 0.25 0.35
ZTS 180629P00085000 P Jun 29, 2018 85.0 0.35 0.45
ZTS 180629P00085500 P Jun 29, 2018 85.5 0.40 0.55
ZTS 180629P00086000 P Jun 29, 2018 86.0 0.55 0.65
ZTS 180629P00086500 P Jun 29, 2018 86.5 0.65 0.80
ZTS 180629P00087000 P Jun 29, 2018 87.0 0.85 1.00
ZTS 180629P00087500 P Jun 29, 2018 87.5 1.05 1.25
ZTS 180629P00088000 P Jun 29, 2018 88.0 1.30 1.50
ZTS 180629P00088500 P Jun 29, 2018 88.5 1.45 1.75
ZTS 180629P00089000 P Jun 29, 2018 89.0 1.90 2.20
ZTS 180629P00089500 P Jun 29, 2018 89.5 2.25 2.50
ZTS 180629P00090000 P Jun 29, 2018 90.0 2.75 2.90
ZTS 180629P00090500 P Jun 29, 2018 90.5 3.00 3.40
ZTS 180629P00091000 P Jun 29, 2018 91.0 3.30 3.80
ZTS 180629P00092000 P Jun 29, 2018 92.0 3.30 5.20
ZTS 180629P00093000 P Jun 29, 2018 93.0 4.10 7.30
ZTS 180629P00094000 P Jun 29, 2018 94.0 5.70 9.20
ZTS 180629P00095000 P Jun 29, 2018 95.0 5.40 10.00
ZTS 180629P00096000 P Jun 29, 2018 96.0 6.50 10.90
ZTS 180629P00097000 P Jun 29, 2018 97.0 7.70 11.90
ZTS 180629P00100000 P Jun 29, 2018 100.0 12.20 14.70
ZTS 180706C00070000 C Jul 06, 2018 70.0 15.10 19.70
ZTS 180706C00075000 C Jul 06, 2018 75.0 10.30 14.10
ZTS 180706C00077500 C Jul 06, 2018 77.5 7.50 12.20
ZTS 180706C00078000 C Jul 06, 2018 78.0 7.10 11.50
ZTS 180706C00078500 C Jul 06, 2018 78.5 6.70 11.20
ZTS 180706C00079000 C Jul 06, 2018 79.0 6.20 10.50
ZTS 180706C00079500 C Jul 06, 2018 79.5 5.70 10.30
ZTS 180706C00080000 C Jul 06, 2018 80.0 5.20 9.60
ZTS 180706C00080500 C Jul 06, 2018 80.5 4.80 9.10
ZTS 180706C00081000 C Jul 06, 2018 81.0 5.10 7.00
ZTS 180706C00081500 C Jul 06, 2018 81.5 5.70 6.40
ZTS 180706C00082000 C Jul 06, 2018 82.0 5.30 6.20
ZTS 180706C00082500 C Jul 06, 2018 82.5 5.10 5.30
ZTS 180706C00083000 C Jul 06, 2018 83.0 4.60 4.80
ZTS 180706C00083500 C Jul 06, 2018 83.5 4.20 4.70
ZTS 180706C00084000 C Jul 06, 2018 84.0 3.60 3.90
ZTS 180706C00084500 C Jul 06, 2018 84.5 3.30 3.50
ZTS 180706C00085000 C Jul 06, 2018 85.0 2.90 3.10
ZTS 180706C00085500 C Jul 06, 2018 85.5 2.35 2.70
ZTS 180706C00086000 C Jul 06, 2018 86.0 2.10 2.40
ZTS 180706C00086500 C Jul 06, 2018 86.5 1.75 1.95
ZTS 180706C00087000 C Jul 06, 2018 87.0 1.45 1.60
ZTS 180706C00087500 C Jul 06, 2018 87.5 1.15 1.30
ZTS 180706C00088000 C Jul 06, 2018 88.0 0.95 1.05
ZTS 180706C00088500 C Jul 06, 2018 88.5 0.70 0.85
ZTS 180706C00089000 C Jul 06, 2018 89.0 0.55 0.65
ZTS 180706C00089500 C Jul 06, 2018 89.5 0.40 0.50
ZTS 180706C00090000 C Jul 06, 2018 90.0 0.30 0.40
ZTS 180706C00090500 C Jul 06, 2018 90.5 0.20 0.30
ZTS 180706C00091000 C Jul 06, 2018 91.0 0.15 0.25
ZTS 180706C00091500 C Jul 06, 2018 91.5 0.10 0.20
ZTS 180706C00095000 C Jul 06, 2018 95.0 0.00 0.10
ZTS 180706C00100000 C Jul 06, 2018 100.0 0.00 0.05
ZTS 180706P00070000 P Jul 06, 2018 70.0 0.00 0.10
ZTS 180706P00075000 P Jul 06, 2018 75.0 0.00 0.10
ZTS 180706P00077500 P Jul 06, 2018 77.5 0.00 0.15
ZTS 180706P00078000 P Jul 06, 2018 78.0 0.00 0.15
ZTS 180706P00078500 P Jul 06, 2018 78.5 0.05 0.15
ZTS 180706P00079000 P Jul 06, 2018 79.0 0.05 0.15
ZTS 180706P00079500 P Jul 06, 2018 79.5 0.05 0.15
ZTS 180706P00080000 P Jul 06, 2018 80.0 0.10 0.20
ZTS 180706P00080500 P Jul 06, 2018 80.5 0.10 0.20
ZTS 180706P00081000 P Jul 06, 2018 81.0 0.10 0.20
ZTS 180706P00081500 P Jul 06, 2018 81.5 0.15 0.25
ZTS 180706P00082000 P Jul 06, 2018 82.0 0.15 0.25
ZTS 180706P00082500 P Jul 06, 2018 82.5 0.20 0.30
ZTS 180706P00083000 P Jul 06, 2018 83.0 0.25 0.30
ZTS 180706P00083500 P Jul 06, 2018 83.5 0.25 0.35
ZTS 180706P00084000 P Jul 06, 2018 84.0 0.35 0.45
ZTS 180706P00084500 P Jul 06, 2018 84.5 0.40 0.50
ZTS 180706P00085000 P Jul 06, 2018 85.0 0.50 0.60
ZTS 180706P00085500 P Jul 06, 2018 85.5 0.60 0.70
ZTS 180706P00086000 P Jul 06, 2018 86.0 0.70 0.85
ZTS 180706P00086500 P Jul 06, 2018 86.5 0.85 1.00
ZTS 180706P00087000 P Jul 06, 2018 87.0 1.05 1.15
ZTS 180706P00087500 P Jul 06, 2018 87.5 1.25 1.40
ZTS 180706P00088000 P Jul 06, 2018 88.0 1.50 1.65
ZTS 180706P00088500 P Jul 06, 2018 88.5 1.75 1.95
ZTS 180706P00089000 P Jul 06, 2018 89.0 2.10 2.25
ZTS 180706P00089500 P Jul 06, 2018 89.5 2.30 2.65
ZTS 180706P00090000 P Jul 06, 2018 90.0 2.75 2.95
ZTS 180706P00090500 P Jul 06, 2018 90.5 3.00 3.50
ZTS 180706P00091000 P Jul 06, 2018 91.0 3.40 3.90
ZTS 180706P00091500 P Jul 06, 2018 91.5 4.10 4.40
ZTS 180706P00095000 P Jul 06, 2018 95.0 5.90 10.00
ZTS 180706P00100000 P Jul 06, 2018 100.0 10.60 14.80
ZTS 180713C00070000 C Jul 13, 2018 70.0 15.20 19.50
ZTS 180713C00075000 C Jul 13, 2018 75.0 10.20 14.80
ZTS 180713C00078000 C Jul 13, 2018 78.0 7.70 11.70
ZTS 180713C00078500 C Jul 13, 2018 78.5 7.10 11.10
ZTS 180713C00079000 C Jul 13, 2018 79.0 6.60 10.50
ZTS 180713C00079500 C Jul 13, 2018 79.5 7.30 8.80
ZTS 180713C00080000 C Jul 13, 2018 80.0 7.00 8.20
ZTS 180713C00080500 C Jul 13, 2018 80.5 6.70 7.50
ZTS 180713C00081000 C Jul 13, 2018 81.0 6.50 7.20
ZTS 180713C00081500 C Jul 13, 2018 81.5 6.00 6.60
ZTS 180713C00082000 C Jul 13, 2018 82.0 5.70 6.00
ZTS 180713C00082500 C Jul 13, 2018 82.5 5.10 5.80
ZTS 180713C00083000 C Jul 13, 2018 83.0 4.70 5.00
ZTS 180713C00083500 C Jul 13, 2018 83.5 4.30 4.80
ZTS 180713C00084000 C Jul 13, 2018 84.0 3.80 4.10
ZTS 180713C00084500 C Jul 13, 2018 84.5 3.50 3.70
ZTS 180713C00085000 C Jul 13, 2018 85.0 3.10 3.30
ZTS 180713C00085500 C Jul 13, 2018 85.5 2.75 2.95
ZTS 180713C00086000 C Jul 13, 2018 86.0 2.25 2.55
ZTS 180713C00086500 C Jul 13, 2018 86.5 2.05 2.25
ZTS 180713C00087000 C Jul 13, 2018 87.0 1.70 1.90
ZTS 180713C00087500 C Jul 13, 2018 87.5 1.45 1.60
ZTS 180713C00088000 C Jul 13, 2018 88.0 1.20 1.35
ZTS 180713C00088500 C Jul 13, 2018 88.5 0.95 1.10
ZTS 180713C00089000 C Jul 13, 2018 89.0 0.80 0.90
ZTS 180713C00089500 C Jul 13, 2018 89.5 0.65 0.75
ZTS 180713C00090000 C Jul 13, 2018 90.0 0.50 0.60
ZTS 180713C00090500 C Jul 13, 2018 90.5 0.40 0.50
ZTS 180713C00091000 C Jul 13, 2018 91.0 0.30 0.40
ZTS 180713C00091500 C Jul 13, 2018 91.5 0.20 0.30
ZTS 180713C00092000 C Jul 13, 2018 92.0 0.15 0.25
ZTS 180713C00095000 C Jul 13, 2018 95.0 0.00 0.10
ZTS 180713C00100000 C Jul 13, 2018 100.0 0.00 0.10
ZTS 180713P00070000 P Jul 13, 2018 70.0 0.00 0.10
ZTS 180713P00075000 P Jul 13, 2018 75.0 0.00 0.15
ZTS 180713P00078000 P Jul 13, 2018 78.0 0.10 0.20
ZTS 180713P00078500 P Jul 13, 2018 78.5 0.10 0.20
ZTS 180713P00079000 P Jul 13, 2018 79.0 0.10 0.20
ZTS 180713P00079500 P Jul 13, 2018 79.5 0.15 0.25
ZTS 180713P00080000 P Jul 13, 2018 80.0 0.15 0.25
ZTS 180713P00080500 P Jul 13, 2018 80.5 0.15 0.25
ZTS 180713P00081000 P Jul 13, 2018 81.0 0.20 0.30
ZTS 180713P00081500 P Jul 13, 2018 81.5 0.25 0.35
ZTS 180713P00082000 P Jul 13, 2018 82.0 0.25 0.35
ZTS 180713P00082500 P Jul 13, 2018 82.5 0.30 0.40
ZTS 180713P00083000 P Jul 13, 2018 83.0 0.35 0.45
ZTS 180713P00083500 P Jul 13, 2018 83.5 0.40 0.50
ZTS 180713P00084000 P Jul 13, 2018 84.0 0.50 0.60
ZTS 180713P00084500 P Jul 13, 2018 84.5 0.55 0.70
ZTS 180713P00085000 P Jul 13, 2018 85.0 0.65 0.80
ZTS 180713P00085500 P Jul 13, 2018 85.5 0.80 0.90
ZTS 180713P00086000 P Jul 13, 2018 86.0 0.95 1.05
ZTS 180713P00086500 P Jul 13, 2018 86.5 1.10 1.25
ZTS 180713P00087000 P Jul 13, 2018 87.0 1.25 1.40
ZTS 180713P00087500 P Jul 13, 2018 87.5 1.50 1.60
ZTS 180713P00088000 P Jul 13, 2018 88.0 1.75 1.90
ZTS 180713P00088500 P Jul 13, 2018 88.5 2.00 2.20
ZTS 180713P00089000 P Jul 13, 2018 89.0 2.30 2.50
ZTS 180713P00089500 P Jul 13, 2018 89.5 2.65 2.80
ZTS 180713P00090000 P Jul 13, 2018 90.0 3.00 3.30
ZTS 180713P00090500 P Jul 13, 2018 90.5 3.40 3.60
ZTS 180713P00091000 P Jul 13, 2018 91.0 3.80 4.10
ZTS 180713P00091500 P Jul 13, 2018 91.5 4.00 4.50
ZTS 180713P00092000 P Jul 13, 2018 92.0 4.60 4.90
ZTS 180713P00095000 P Jul 13, 2018 95.0 5.80 9.70
ZTS 180713P00100000 P Jul 13, 2018 100.0 11.00 14.40
ZTS 180720C00047500 C Jul 20, 2018 47.5 37.50 42.10
ZTS 180720C00050000 C Jul 20, 2018 50.0 35.70 39.10
ZTS 180720C00055000 C Jul 20, 2018 55.0 30.00 34.60
ZTS 180720C00060000 C Jul 20, 2018 60.0 25.10 29.70
ZTS 180720C00062500 C Jul 20, 2018 62.5 22.50 27.30
ZTS 180720C00065000 C Jul 20, 2018 65.0 21.70 23.30
ZTS 180720C00067500 C Jul 20, 2018 67.5 19.40 20.50
ZTS 180720C00070000 C Jul 20, 2018 70.0 17.40 17.80
ZTS 180720C00072500 C Jul 20, 2018 72.5 14.50 15.60
ZTS 180720C00075000 C Jul 20, 2018 75.0 12.50 12.90
ZTS 180720C00076000 C Jul 20, 2018 76.0 10.40 13.20
ZTS 180720C00077000 C Jul 20, 2018 77.0 10.30 11.30
ZTS 180720C00077500 C Jul 20, 2018 77.5 9.70 10.50
ZTS 180720C00078000 C Jul 20, 2018 78.0 9.30 10.40
ZTS 180720C00079000 C Jul 20, 2018 79.0 8.20 9.10
ZTS 180720C00080000 C Jul 20, 2018 80.0 7.50 8.10
ZTS 180720C00081000 C Jul 20, 2018 81.0 6.60 7.10
ZTS 180720C00081500 C Jul 20, 2018 81.5 6.00 6.50
ZTS 180720C00082000 C Jul 20, 2018 82.0 5.70 6.30
ZTS 180720C00082500 C Jul 20, 2018 82.5 5.30 5.60
ZTS 180720C00083000 C Jul 20, 2018 83.0 4.90 5.20
ZTS 180720C00083500 C Jul 20, 2018 83.5 4.50 4.70
ZTS 180720C00084000 C Jul 20, 2018 84.0 4.00 4.30
ZTS 180720C00084500 C Jul 20, 2018 84.5 3.70 3.90
ZTS 180720C00085000 C Jul 20, 2018 85.0 3.30 3.50
ZTS 180720C00085500 C Jul 20, 2018 85.5 2.90 3.20
ZTS 180720C00086000 C Jul 20, 2018 86.0 2.55 2.80
ZTS 180720C00086500 C Jul 20, 2018 86.5 2.25 2.50
ZTS 180720C00087000 C Jul 20, 2018 87.0 1.95 2.15
ZTS 180720C00087500 C Jul 20, 2018 87.5 1.65 1.85
ZTS 180720C00088000 C Jul 20, 2018 88.0 1.40 1.60
ZTS 180720C00088500 C Jul 20, 2018 88.5 1.20 1.35
ZTS 180720C00089000 C Jul 20, 2018 89.0 1.00 1.15
ZTS 180720C00090000 C Jul 20, 2018 90.0 0.65 0.80
ZTS 180720C00091000 C Jul 20, 2018 91.0 0.45 0.60
ZTS 180720C00091500 C Jul 20, 2018 91.5 0.35 0.50
ZTS 180720C00092000 C Jul 20, 2018 92.0 0.30 0.40
ZTS 180720C00092500 C Jul 20, 2018 92.5 0.20 0.35
ZTS 180720C00093000 C Jul 20, 2018 93.0 0.15 0.30
ZTS 180720C00094000 C Jul 20, 2018 94.0 0.10 0.20
ZTS 180720C00095000 C Jul 20, 2018 95.0 0.00 0.15
ZTS 180720C00096000 C Jul 20, 2018 96.0 0.00 0.10
ZTS 180720C00097000 C Jul 20, 2018 97.0 0.00 0.10
ZTS 180720C00098000 C Jul 20, 2018 98.0 0.00 0.10
ZTS 180720C00099000 C Jul 20, 2018 99.0 0.00 0.10
ZTS 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
ZTS 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
ZTS 180720P00047500 P Jul 20, 2018 47.5 0.00 0.05
ZTS 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
ZTS 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
ZTS 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
ZTS 180720P00062500 P Jul 20, 2018 62.5 0.00 0.10
ZTS 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
ZTS 180720P00067500 P Jul 20, 2018 67.5 0.00 0.15
ZTS 180720P00070000 P Jul 20, 2018 70.0 0.00 0.20
ZTS 180720P00072500 P Jul 20, 2018 72.5 0.05 0.25
ZTS 180720P00075000 P Jul 20, 2018 75.0 0.10 0.25
ZTS 180720P00076000 P Jul 20, 2018 76.0 0.15 0.25
ZTS 180720P00077000 P Jul 20, 2018 77.0 0.15 0.30
ZTS 180720P00077500 P Jul 20, 2018 77.5 0.15 0.30
ZTS 180720P00078000 P Jul 20, 2018 78.0 0.20 0.30
ZTS 180720P00079000 P Jul 20, 2018 79.0 0.20 0.35
ZTS 180720P00080000 P Jul 20, 2018 80.0 0.25 0.40
ZTS 180720P00081000 P Jul 20, 2018 81.0 0.35 0.45
ZTS 180720P00081500 P Jul 20, 2018 81.5 0.35 0.50
ZTS 180720P00082000 P Jul 20, 2018 82.0 0.40 0.55
ZTS 180720P00082500 P Jul 20, 2018 82.5 0.45 0.60
ZTS 180720P00083000 P Jul 20, 2018 83.0 0.55 0.65
ZTS 180720P00083500 P Jul 20, 2018 83.5 0.60 0.75
ZTS 180720P00084000 P Jul 20, 2018 84.0 0.70 0.80
ZTS 180720P00084500 P Jul 20, 2018 84.5 0.80 0.95
ZTS 180720P00085000 P Jul 20, 2018 85.0 0.90 1.05
ZTS 180720P00085500 P Jul 20, 2018 85.5 1.00 1.20
ZTS 180720P00086000 P Jul 20, 2018 86.0 1.15 1.35
ZTS 180720P00086500 P Jul 20, 2018 86.5 1.30 1.55
ZTS 180720P00087000 P Jul 20, 2018 87.0 1.55 1.70
ZTS 180720P00087500 P Jul 20, 2018 87.5 1.70 1.95
ZTS 180720P00088000 P Jul 20, 2018 88.0 2.00 2.25
ZTS 180720P00088500 P Jul 20, 2018 88.5 2.25 2.40
ZTS 180720P00089000 P Jul 20, 2018 89.0 2.55 2.70
ZTS 180720P00090000 P Jul 20, 2018 90.0 3.20 3.40
ZTS 180720P00091000 P Jul 20, 2018 91.0 4.00 4.30
ZTS 180720P00091500 P Jul 20, 2018 91.5 4.40 4.60
ZTS 180720P00092000 P Jul 20, 2018 92.0 4.60 5.00
ZTS 180720P00092500 P Jul 20, 2018 92.5 5.10 5.60
ZTS 180720P00093000 P Jul 20, 2018 93.0 5.70 6.00
ZTS 180720P00094000 P Jul 20, 2018 94.0 5.30 8.10
ZTS 180720P00095000 P Jul 20, 2018 95.0 6.10 9.40
ZTS 180720P00096000 P Jul 20, 2018 96.0 8.00 9.40
ZTS 180720P00097000 P Jul 20, 2018 97.0 8.90 10.40
ZTS 180720P00098000 P Jul 20, 2018 98.0 8.90 12.30
ZTS 180720P00099000 P Jul 20, 2018 99.0 10.00 13.40
ZTS 180720P00100000 P Jul 20, 2018 100.0 11.20 14.60
ZTS 180720P00105000 P Jul 20, 2018 105.0 15.40 20.00
ZTS 180727C00065000 C Jul 27, 2018 65.0 20.10 24.70
ZTS 180727C00070000 C Jul 27, 2018 70.0 15.10 19.60
ZTS 180727C00075000 C Jul 27, 2018 75.0 10.70 14.80
ZTS 180727C00078000 C Jul 27, 2018 78.0 8.60 11.10
ZTS 180727C00078500 C Jul 27, 2018 78.5 8.70 9.80
ZTS 180727C00079000 C Jul 27, 2018 79.0 8.10 9.30
ZTS 180727C00079500 C Jul 27, 2018 79.5 8.10 8.70
ZTS 180727C00080000 C Jul 27, 2018 80.0 7.70 8.20
ZTS 180727C00080500 C Jul 27, 2018 80.5 7.20 7.80
ZTS 180727C00081000 C Jul 27, 2018 81.0 6.60 7.30
ZTS 180727C00081500 C Jul 27, 2018 81.5 6.40 6.60
ZTS 180727C00082000 C Jul 27, 2018 82.0 5.80 6.10
ZTS 180727C00082500 C Jul 27, 2018 82.5 5.50 5.70
ZTS 180727C00083000 C Jul 27, 2018 83.0 5.00 5.50
ZTS 180727C00083500 C Jul 27, 2018 83.5 4.50 4.90
ZTS 180727C00084000 C Jul 27, 2018 84.0 4.10 4.80
ZTS 180727C00084500 C Jul 27, 2018 84.5 3.80 4.40
ZTS 180727C00085000 C Jul 27, 2018 85.0 3.40 4.00
ZTS 180727C00085500 C Jul 27, 2018 85.5 3.10 3.30
ZTS 180727C00086000 C Jul 27, 2018 86.0 2.75 3.20
ZTS 180727C00086500 C Jul 27, 2018 86.5 2.40 2.60
ZTS 180727C00087000 C Jul 27, 2018 87.0 2.10 2.30
ZTS 180727C00087500 C Jul 27, 2018 87.5 1.85 2.00
ZTS 180727C00088000 C Jul 27, 2018 88.0 1.60 1.75
ZTS 180727C00088500 C Jul 27, 2018 88.5 1.35 1.55
ZTS 180727C00089000 C Jul 27, 2018 89.0 1.15 1.30
ZTS 180727C00089500 C Jul 27, 2018 89.5 0.95 1.15
ZTS 180727C00090000 C Jul 27, 2018 90.0 0.80 0.95
ZTS 180727C00090500 C Jul 27, 2018 90.5 0.70 0.80
ZTS 180727C00091000 C Jul 27, 2018 91.0 0.55 0.70
ZTS 180727C00091500 C Jul 27, 2018 91.5 0.45 0.60
ZTS 180727C00092000 C Jul 27, 2018 92.0 0.40 0.50
ZTS 180727C00095000 C Jul 27, 2018 95.0 0.10 0.20
ZTS 180727C00100000 C Jul 27, 2018 100.0 0.00 0.10
ZTS 180727P00065000 P Jul 27, 2018 65.0 0.00 0.15
ZTS 180727P00070000 P Jul 27, 2018 70.0 0.05 0.20
ZTS 180727P00075000 P Jul 27, 2018 75.0 0.15 0.25
ZTS 180727P00078000 P Jul 27, 2018 78.0 0.25 0.35
ZTS 180727P00078500 P Jul 27, 2018 78.5 0.25 0.35
ZTS 180727P00079000 P Jul 27, 2018 79.0 0.30 0.40
ZTS 180727P00079500 P Jul 27, 2018 79.5 0.30 0.40
ZTS 180727P00080000 P Jul 27, 2018 80.0 0.35 0.45
ZTS 180727P00080500 P Jul 27, 2018 80.5 0.35 0.50
ZTS 180727P00081000 P Jul 27, 2018 81.0 0.40 0.50
ZTS 180727P00081500 P Jul 27, 2018 81.5 0.45 0.55
ZTS 180727P00082000 P Jul 27, 2018 82.0 0.50 0.60
ZTS 180727P00082500 P Jul 27, 2018 82.5 0.55 0.70
ZTS 180727P00083000 P Jul 27, 2018 83.0 0.65 0.75
ZTS 180727P00083500 P Jul 27, 2018 83.5 0.70 0.85
ZTS 180727P00084000 P Jul 27, 2018 84.0 0.80 0.95
ZTS 180727P00084500 P Jul 27, 2018 84.5 0.90 1.05
ZTS 180727P00085000 P Jul 27, 2018 85.0 1.05 1.15
ZTS 180727P00085500 P Jul 27, 2018 85.5 1.15 1.30
ZTS 180727P00086000 P Jul 27, 2018 86.0 1.35 1.50
ZTS 180727P00086500 P Jul 27, 2018 86.5 1.50 1.65
ZTS 180727P00087000 P Jul 27, 2018 87.0 1.70 1.85
ZTS 180727P00087500 P Jul 27, 2018 87.5 1.90 2.05
ZTS 180727P00088000 P Jul 27, 2018 88.0 2.15 2.35
ZTS 180727P00088500 P Jul 27, 2018 88.5 2.45 2.60
ZTS 180727P00089000 P Jul 27, 2018 89.0 2.70 2.95
ZTS 180727P00089500 P Jul 27, 2018 89.5 3.00 3.20
ZTS 180727P00090000 P Jul 27, 2018 90.0 3.40 3.60
ZTS 180727P00090500 P Jul 27, 2018 90.5 3.60 3.90
ZTS 180727P00091000 P Jul 27, 2018 91.0 4.10 4.30
ZTS 180727P00091500 P Jul 27, 2018 91.5 4.50 4.80
ZTS 180727P00092000 P Jul 27, 2018 92.0 4.70 5.10
ZTS 180727P00095000 P Jul 27, 2018 95.0 5.90 9.60
ZTS 180727P00100000 P Jul 27, 2018 100.0 11.80 14.60
ZTS 180817C00065000 C Aug 17, 2018 65.0 20.70 24.50
ZTS 180817C00070000 C Aug 17, 2018 70.0 16.30 19.20
ZTS 180817C00075000 C Aug 17, 2018 75.0 12.70 13.30
ZTS 180817C00080000 C Aug 17, 2018 80.0 8.30 8.60
ZTS 180817C00082500 C Aug 17, 2018 82.5 6.20 6.50
ZTS 180817C00085000 C Aug 17, 2018 85.0 4.40 4.70
ZTS 180817C00087500 C Aug 17, 2018 87.5 2.95 3.10
ZTS 180817C00090000 C Aug 17, 2018 90.0 1.80 1.95
ZTS 180817C00092500 C Aug 17, 2018 92.5 1.05 1.15
ZTS 180817C00095000 C Aug 17, 2018 95.0 0.55 0.65
ZTS 180817C00097500 C Aug 17, 2018 97.5 0.20 0.55
ZTS 180817C00100000 C Aug 17, 2018 100.0 0.05 0.95
ZTS 180817C00105000 C Aug 17, 2018 105.0 0.00 1.40
ZTS 180817C00110000 C Aug 17, 2018 110.0 0.00 0.15
ZTS 180817C00115000 C Aug 17, 2018 115.0 0.00 0.10
ZTS 180817C00120000 C Aug 17, 2018 120.0 0.00 2.00
ZTS 180817C00125000 C Aug 17, 2018 125.0 0.00 0.05
ZTS 180817P00065000 P Aug 17, 2018 65.0 0.00 0.25
ZTS 180817P00070000 P Aug 17, 2018 70.0 0.15 0.35
ZTS 180817P00075000 P Aug 17, 2018 75.0 0.40 0.50
ZTS 180817P00080000 P Aug 17, 2018 80.0 0.85 0.95
ZTS 180817P00082500 P Aug 17, 2018 82.5 1.30 1.40
ZTS 180817P00085000 P Aug 17, 2018 85.0 1.95 2.05
ZTS 180817P00087500 P Aug 17, 2018 87.5 2.90 3.10
ZTS 180817P00090000 P Aug 17, 2018 90.0 4.20 4.40
ZTS 180817P00092500 P Aug 17, 2018 92.5 6.00 6.20
ZTS 180817P00095000 P Aug 17, 2018 95.0 8.00 8.30
ZTS 180817P00097500 P Aug 17, 2018 97.5 9.20 11.90
ZTS 180817P00100000 P Aug 17, 2018 100.0 12.10 14.60
ZTS 180817P00105000 P Aug 17, 2018 105.0 15.40 20.00
ZTS 180817P00110000 P Aug 17, 2018 110.0 20.40 25.00
ZTS 180817P00115000 P Aug 17, 2018 115.0 25.40 30.00
ZTS 180817P00120000 P Aug 17, 2018 120.0 30.40 35.00
ZTS 180817P00125000 P Aug 17, 2018 125.0 35.40 40.00
ZTS 181019C00047500 C Oct 19, 2018 47.5 38.30 42.00
ZTS 181019C00050000 C Oct 19, 2018 50.0 35.30 39.90
ZTS 181019C00055000 C Oct 19, 2018 55.0 30.50 35.00
ZTS 181019C00060000 C Oct 19, 2018 60.0 25.50 30.10
ZTS 181019C00065000 C Oct 19, 2018 65.0 20.70 25.30
ZTS 181019C00070000 C Oct 19, 2018 70.0 17.30 19.00
ZTS 181019C00072500 C Oct 19, 2018 72.5 15.80 16.20
ZTS 181019C00075000 C Oct 19, 2018 75.0 13.60 14.30
ZTS 181019C00077500 C Oct 19, 2018 77.5 11.40 11.70
ZTS 181019C00080000 C Oct 19, 2018 80.0 9.30 9.70
ZTS 181019C00082500 C Oct 19, 2018 82.5 7.40 7.80
ZTS 181019C00085000 C Oct 19, 2018 85.0 5.60 6.00
ZTS 181019C00087500 C Oct 19, 2018 87.5 4.20 4.50
ZTS 181019C00090000 C Oct 19, 2018 90.0 2.95 3.20
ZTS 181019C00092500 C Oct 19, 2018 92.5 2.00 2.25
ZTS 181019C00095000 C Oct 19, 2018 95.0 1.30 1.50
ZTS 181019C00097500 C Oct 19, 2018 97.5 0.80 1.00
ZTS 181019C00100000 C Oct 19, 2018 100.0 0.50 0.65
ZTS 181019C00105000 C Oct 19, 2018 105.0 0.15 0.30
ZTS 181019C00110000 C Oct 19, 2018 110.0 0.00 0.15
ZTS 181019C00115000 C Oct 19, 2018 115.0 0.00 0.10
ZTS 181019P00047500 P Oct 19, 2018 47.5 0.00 0.15
ZTS 181019P00050000 P Oct 19, 2018 50.0 0.00 0.20
ZTS 181019P00055000 P Oct 19, 2018 55.0 0.05 0.25
ZTS 181019P00060000 P Oct 19, 2018 60.0 0.15 0.35
ZTS 181019P00065000 P Oct 19, 2018 65.0 0.30 0.35
ZTS 181019P00070000 P Oct 19, 2018 70.0 0.50 0.65
ZTS 181019P00072500 P Oct 19, 2018 72.5 0.65 0.80
ZTS 181019P00075000 P Oct 19, 2018 75.0 0.85 0.95
ZTS 181019P00077500 P Oct 19, 2018 77.5 1.10 1.30
ZTS 181019P00080000 P Oct 19, 2018 80.0 1.50 1.70
ZTS 181019P00082500 P Oct 19, 2018 82.5 2.05 2.30
ZTS 181019P00085000 P Oct 19, 2018 85.0 2.85 3.10
ZTS 181019P00087500 P Oct 19, 2018 87.5 3.80 4.10
ZTS 181019P00090000 P Oct 19, 2018 90.0 5.10 5.40
ZTS 181019P00092500 P Oct 19, 2018 92.5 6.60 7.00
ZTS 181019P00095000 P Oct 19, 2018 95.0 8.50 8.70
ZTS 181019P00097500 P Oct 19, 2018 97.5 10.50 10.80
ZTS 181019P00100000 P Oct 19, 2018 100.0 11.30 14.60
ZTS 181019P00105000 P Oct 19, 2018 105.0 15.40 20.00
ZTS 181019P00110000 P Oct 19, 2018 110.0 20.40 25.00
ZTS 181019P00115000 P Oct 19, 2018 115.0 25.40 30.00
ZTS 190118C00027500 C Jan 18, 2019 27.5 57.70 62.30
ZTS 190118C00030000 C Jan 18, 2019 30.0 55.40 59.70
ZTS 190118C00032500 C Jan 18, 2019 32.5 52.70 57.40
ZTS 190118C00035000 C Jan 18, 2019 35.0 50.50 55.00
ZTS 190118C00037500 C Jan 18, 2019 37.5 47.70 52.50
ZTS 190118C00040000 C Jan 18, 2019 40.0 45.60 50.10
ZTS 190118C00042500 C Jan 18, 2019 42.5 43.10 47.80
ZTS 190118C00045000 C Jan 18, 2019 45.0 41.10 44.80
ZTS 190118C00047500 C Jan 18, 2019 47.5 38.30 42.80
ZTS 190118C00050000 C Jan 18, 2019 50.0 36.40 39.70
ZTS 190118C00052500 C Jan 18, 2019 52.5 33.50 38.00
ZTS 190118C00055000 C Jan 18, 2019 55.0 31.40 35.10
ZTS 190118C00057500 C Jan 18, 2019 57.5 28.70 33.20
ZTS 190118C00060000 C Jan 18, 2019 60.0 27.30 29.50
ZTS 190118C00062500 C Jan 18, 2019 62.5 25.10 27.00
ZTS 190118C00065000 C Jan 18, 2019 65.0 22.50 24.60
ZTS 190118C00067500 C Jan 18, 2019 67.5 20.50 22.50
ZTS 190118C00070000 C Jan 18, 2019 70.0 19.10 19.60
ZTS 190118C00072500 C Jan 18, 2019 72.5 17.00 17.40
ZTS 190118C00075000 C Jan 18, 2019 75.0 14.80 15.30
ZTS 190118C00077500 C Jan 18, 2019 77.5 12.80 13.20
ZTS 190118C00080000 C Jan 18, 2019 80.0 10.80 11.30
ZTS 190118C00082500 C Jan 18, 2019 82.5 9.10 9.50
ZTS 190118C00085000 C Jan 18, 2019 85.0 7.40 7.80
ZTS 190118C00087500 C Jan 18, 2019 87.5 6.00 6.30
ZTS 190118C00090000 C Jan 18, 2019 90.0 4.60 5.00
ZTS 190118C00092500 C Jan 18, 2019 92.5 3.60 3.90
ZTS 190118C00095000 C Jan 18, 2019 95.0 2.70 3.00
ZTS 190118C00097500 C Jan 18, 2019 97.5 2.00 2.25
ZTS 190118C00100000 C Jan 18, 2019 100.0 1.45 1.65
ZTS 190118C00105000 C Jan 18, 2019 105.0 0.65 0.90
ZTS 190118C00110000 C Jan 18, 2019 110.0 0.25 0.45
ZTS 190118C00115000 C Jan 18, 2019 115.0 0.00 0.20
ZTS 190118P00027500 P Jan 18, 2019 27.5 0.00 0.15
ZTS 190118P00030000 P Jan 18, 2019 30.0 0.05 0.20
ZTS 190118P00032500 P Jan 18, 2019 32.5 0.05 0.20
ZTS 190118P00035000 P Jan 18, 2019 35.0 0.05 0.25
ZTS 190118P00037500 P Jan 18, 2019 37.5 0.10 0.25
ZTS 190118P00040000 P Jan 18, 2019 40.0 0.15 0.30
ZTS 190118P00042500 P Jan 18, 2019 42.5 0.15 0.40
ZTS 190118P00045000 P Jan 18, 2019 45.0 0.20 0.35
ZTS 190118P00047500 P Jan 18, 2019 47.5 0.25 0.40
ZTS 190118P00050000 P Jan 18, 2019 50.0 0.30 0.45
ZTS 190118P00052500 P Jan 18, 2019 52.5 0.40 0.50
ZTS 190118P00055000 P Jan 18, 2019 55.0 0.45 0.55
ZTS 190118P00057500 P Jan 18, 2019 57.5 0.50 0.65
ZTS 190118P00060000 P Jan 18, 2019 60.0 0.60 0.75
ZTS 190118P00062500 P Jan 18, 2019 62.5 0.70 0.85
ZTS 190118P00065000 P Jan 18, 2019 65.0 0.75 1.05
ZTS 190118P00067500 P Jan 18, 2019 67.5 0.95 1.20
ZTS 190118P00070000 P Jan 18, 2019 70.0 1.05 1.35
ZTS 190118P00072500 P Jan 18, 2019 72.5 1.45 1.60
ZTS 190118P00075000 P Jan 18, 2019 75.0 1.80 1.95
ZTS 190118P00077500 P Jan 18, 2019 77.5 2.05 2.40
ZTS 190118P00080000 P Jan 18, 2019 80.0 2.65 2.95
ZTS 190118P00082500 P Jan 18, 2019 82.5 3.30 3.60
ZTS 190118P00085000 P Jan 18, 2019 85.0 4.20 4.50
ZTS 190118P00087500 P Jan 18, 2019 87.5 5.20 5.50
ZTS 190118P00090000 P Jan 18, 2019 90.0 6.40 6.70
ZTS 190118P00092500 P Jan 18, 2019 92.5 7.80 8.20
ZTS 190118P00095000 P Jan 18, 2019 95.0 9.30 9.80
ZTS 190118P00097500 P Jan 18, 2019 97.5 11.00 11.50
ZTS 190118P00100000 P Jan 18, 2019 100.0 13.00 13.60
ZTS 190118P00105000 P Jan 18, 2019 105.0 17.50 18.60
ZTS 190118P00110000 P Jan 18, 2019 110.0 21.40 24.20
ZTS 190118P00115000 P Jan 18, 2019 115.0 25.40 30.00
ZTS 200117C00032500 C Jan 17, 2020 32.5 53.70 58.00
ZTS 200117C00035000 C Jan 17, 2020 35.0 51.50 55.60
ZTS 200117C00037500 C Jan 17, 2020 37.5 49.10 53.20
ZTS 200117C00040000 C Jan 17, 2020 40.0 46.90 51.00
ZTS 200117C00042500 C Jan 17, 2020 42.5 44.50 48.60
ZTS 200117C00045000 C Jan 17, 2020 45.0 42.30 46.40
ZTS 200117C00047500 C Jan 17, 2020 47.5 39.90 44.00
ZTS 200117C00050000 C Jan 17, 2020 50.0 37.70 41.80
ZTS 200117C00055000 C Jan 17, 2020 55.0 33.90 36.60
ZTS 200117C00057500 C Jan 17, 2020 57.5 31.10 35.20
ZTS 200117C00060000 C Jan 17, 2020 60.0 29.60 32.40
ZTS 200117C00062500 C Jan 17, 2020 62.5 27.90 29.30
ZTS 200117C00065000 C Jan 17, 2020 65.0 24.50 28.50
ZTS 200117C00067500 C Jan 17, 2020 67.5 23.80 25.40
ZTS 200117C00070000 C Jan 17, 2020 70.0 22.00 23.00
ZTS 200117C00072500 C Jan 17, 2020 72.5 19.50 21.60
ZTS 200117C00075000 C Jan 17, 2020 75.0 18.00 19.20
ZTS 200117C00077500 C Jan 17, 2020 77.5 15.50 17.70
ZTS 200117C00080000 C Jan 17, 2020 80.0 13.90 16.00
ZTS 200117C00082500 C Jan 17, 2020 82.5 13.30 14.60
ZTS 200117C00085000 C Jan 17, 2020 85.0 11.90 12.60
ZTS 200117C00087500 C Jan 17, 2020 87.5 10.00 11.20
ZTS 200117C00090000 C Jan 17, 2020 90.0 9.10 10.00
ZTS 200117C00092500 C Jan 17, 2020 92.5 7.50 9.30
ZTS 200117C00095000 C Jan 17, 2020 95.0 6.90 7.50
ZTS 200117C00097500 C Jan 17, 2020 97.5 6.00 6.50
ZTS 200117C00100000 C Jan 17, 2020 100.0 5.10 5.60
ZTS 200117C00105000 C Jan 17, 2020 105.0 3.40 4.40
ZTS 200117C00110000 C Jan 17, 2020 110.0 2.00 3.30
ZTS 200117C00115000 C Jan 17, 2020 115.0 1.65 2.20
ZTS 200117C00120000 C Jan 17, 2020 120.0 1.15 1.45
ZTS 200117C00125000 C Jan 17, 2020 125.0 0.70 1.25
ZTS 200117C00130000 C Jan 17, 2020 130.0 0.40 0.90
ZTS 200117P00032500 P Jan 17, 2020 32.5 0.25 0.75
ZTS 200117P00035000 P Jan 17, 2020 35.0 0.35 0.75
ZTS 200117P00037500 P Jan 17, 2020 37.5 0.40 0.85
ZTS 200117P00040000 P Jan 17, 2020 40.0 0.50 1.25
ZTS 200117P00042500 P Jan 17, 2020 42.5 0.55 1.25
ZTS 200117P00045000 P Jan 17, 2020 45.0 0.65 1.10
ZTS 200117P00047500 P Jan 17, 2020 47.5 0.75 1.60
ZTS 200117P00050000 P Jan 17, 2020 50.0 0.90 1.25
ZTS 200117P00055000 P Jan 17, 2020 55.0 1.05 1.80
ZTS 200117P00057500 P Jan 17, 2020 57.5 1.35 1.90
ZTS 200117P00060000 P Jan 17, 2020 60.0 1.60 1.95
ZTS 200117P00062500 P Jan 17, 2020 62.5 1.90 2.60
ZTS 200117P00065000 P Jan 17, 2020 65.0 2.20 2.45
ZTS 200117P00067500 P Jan 17, 2020 67.5 2.40 2.90
ZTS 200117P00070000 P Jan 17, 2020 70.0 2.85 3.20
ZTS 200117P00072500 P Jan 17, 2020 72.5 3.40 3.70
ZTS 200117P00075000 P Jan 17, 2020 75.0 4.00 4.40
ZTS 200117P00077500 P Jan 17, 2020 77.5 4.60 5.00
ZTS 200117P00080000 P Jan 17, 2020 80.0 5.00 5.70
ZTS 200117P00082500 P Jan 17, 2020 82.5 5.80 6.60
ZTS 200117P00085000 P Jan 17, 2020 85.0 6.90 7.50
ZTS 200117P00087500 P Jan 17, 2020 87.5 7.60 8.50
ZTS 200117P00090000 P Jan 17, 2020 90.0 9.30 10.10
ZTS 200117P00092500 P Jan 17, 2020 92.5 10.20 11.00
ZTS 200117P00095000 P Jan 17, 2020 95.0 11.90 12.30
ZTS 200117P00097500 P Jan 17, 2020 97.5 13.30 14.20
ZTS 200117P00100000 P Jan 17, 2020 100.0 14.70 15.80
ZTS 200117P00105000 P Jan 17, 2020 105.0 18.70 19.20
ZTS 200117P00110000 P Jan 17, 2020 110.0 22.60 23.50
ZTS 200117P00115000 P Jan 17, 2020 115.0 26.10 29.50
ZTS 200117P00120000 P Jan 17, 2020 120.0 30.30 35.00
ZTS 200117P00125000 P Jan 17, 2020 125.0 35.40 39.90
ZTS 200117P00130000 P Jan 17, 2020 130.0 40.30 45.00
OPRA data is delayed 15 minutes.