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

Zoetis Inc (ZTS)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 141220C00020000 C 12/20/14 20.0 20.80 23.80
ZTS 141220C00021000 C 12/20/14 21.0 19.70 24.00
ZTS 141220C00022000 C 12/20/14 22.0 18.70 21.90
ZTS 141220C00023000 C 12/20/14 23.0 17.70 22.00
ZTS 141220C00024000 C 12/20/14 24.0 16.70 21.00
ZTS 141220C00025000 C 12/20/14 25.0 15.70 20.00
ZTS 141220C00026000 C 12/20/14 26.0 14.70 19.00
ZTS 141220C00027000 C 12/20/14 27.0 13.70 18.00
ZTS 141220C00028000 C 12/20/14 28.0 12.70 16.70
ZTS 141220C00029000 C 12/20/14 29.0 11.80 15.70
ZTS 141220C00030000 C 12/20/14 30.0 10.70 14.70
ZTS 141220C00031000 C 12/20/14 31.0 9.70 13.60
ZTS 141220C00032000 C 12/20/14 32.0 8.70 12.70
ZTS 141220C00033000 C 12/20/14 33.0 7.70 11.20
ZTS 141220C00034000 C 12/20/14 34.0 6.70 9.40
ZTS 141220C00034500 C 12/20/14 34.5 6.20 10.20
ZTS 141220C00035000 C 12/20/14 35.0 5.70 9.00
ZTS 141220C00035500 C 12/20/14 35.5 5.20 9.20
ZTS 141220C00036000 C 12/20/14 36.0 5.40 8.30
ZTS 141220C00036500 C 12/20/14 36.5 4.10 8.10
ZTS 141220C00037000 C 12/20/14 37.0 3.70 6.30
ZTS 141220C00037500 C 12/20/14 37.5 3.30 6.80
ZTS 141220C00038000 C 12/20/14 38.0 2.70 6.00
ZTS 141220C00038500 C 12/20/14 38.5 2.30 6.00
ZTS 141220C00039000 C 12/20/14 39.0 1.70 5.30
ZTS 141220C00039500 C 12/20/14 39.5 1.10 5.10
ZTS 141220C00040000 C 12/20/14 40.0 0.80 3.70
ZTS 141220C00040500 C 12/20/14 40.5 0.10 3.60
ZTS 141220C00041000 C 12/20/14 41.0 0.05 2.85
ZTS 141220C00041500 C 12/20/14 41.5 0.05 2.10
ZTS 141220C00042000 C 12/20/14 42.0 0.10 1.35
ZTS 141220C00042500 C 12/20/14 42.5 0.20 1.00
ZTS 141220C00043000 C 12/20/14 43.0 0.15 0.70
ZTS 141220C00043500 C 12/20/14 43.5 0.05 0.45
ZTS 141220C00044000 C 12/20/14 44.0 0.00 0.15
ZTS 141220C00044500 C 12/20/14 44.5 0.05 0.45
ZTS 141220C00045000 C 12/20/14 45.0 0.00 0.05
ZTS 141220C00045500 C 12/20/14 45.5 0.00 0.70
ZTS 141220C00046000 C 12/20/14 46.0 0.00 0.25
ZTS 141220C00046500 C 12/20/14 46.5 0.00 0.70
ZTS 141220C00047000 C 12/20/14 47.0 0.00 0.70
ZTS 141220C00047500 C 12/20/14 47.5 0.00 0.70
ZTS 141220C00048000 C 12/20/14 48.0 0.00 0.70
ZTS 141220C00048500 C 12/20/14 48.5 0.00 0.70
ZTS 141220C00049000 C 12/20/14 49.0 0.00 0.70
ZTS 141220C00049500 C 12/20/14 49.5 0.00 0.70
ZTS 141220C00050000 C 12/20/14 50.0 0.00 0.10
ZTS 141220C00050500 C 12/20/14 50.5 0.00 0.70
ZTS 141220C00051000 C 12/20/14 51.0 0.00 0.70
ZTS 141220C00051500 C 12/20/14 51.5 0.00 0.70
ZTS 141220C00052000 C 12/20/14 52.0 0.00 0.70
ZTS 141220C00052500 C 12/20/14 52.5 0.00 0.70
ZTS 141220C00053000 C 12/20/14 53.0 0.00 0.70
ZTS 141220C00055000 C 12/20/14 55.0 0.00 0.70
ZTS 141220P00020000 P 12/20/14 20.0 0.00 0.55
ZTS 141220P00021000 P 12/20/14 21.0 0.00 0.70
ZTS 141220P00022000 P 12/20/14 22.0 0.00 0.70
ZTS 141220P00023000 P 12/20/14 23.0 0.00 0.70
ZTS 141220P00024000 P 12/20/14 24.0 0.00 0.45
ZTS 141220P00025000 P 12/20/14 25.0 0.00 0.70
ZTS 141220P00026000 P 12/20/14 26.0 0.00 0.70
ZTS 141220P00027000 P 12/20/14 27.0 0.00 0.70
ZTS 141220P00028000 P 12/20/14 28.0 0.00 0.45
ZTS 141220P00029000 P 12/20/14 29.0 0.00 0.70
ZTS 141220P00030000 P 12/20/14 30.0 0.00 0.70
ZTS 141220P00031000 P 12/20/14 31.0 0.00 0.70
ZTS 141220P00032000 P 12/20/14 32.0 0.00 0.70
ZTS 141220P00033000 P 12/20/14 33.0 0.00 0.70
ZTS 141220P00034000 P 12/20/14 34.0 0.00 0.70
ZTS 141220P00034500 P 12/20/14 34.5 0.00 0.70
ZTS 141220P00035000 P 12/20/14 35.0 0.00 0.45
ZTS 141220P00035500 P 12/20/14 35.5 0.00 0.65
ZTS 141220P00036000 P 12/20/14 36.0 0.00 0.05
ZTS 141220P00036500 P 12/20/14 36.5 0.00 0.70
ZTS 141220P00037000 P 12/20/14 37.0 0.00 0.70
ZTS 141220P00037500 P 12/20/14 37.5 0.00 0.70
ZTS 141220P00038000 P 12/20/14 38.0 0.00 0.70
ZTS 141220P00038500 P 12/20/14 38.5 0.00 0.75
ZTS 141220P00039000 P 12/20/14 39.0 0.00 0.75
ZTS 141220P00039500 P 12/20/14 39.5 0.00 0.75
ZTS 141220P00040000 P 12/20/14 40.0 0.00 0.75
ZTS 141220P00040500 P 12/20/14 40.5 0.00 0.80
ZTS 141220P00041000 P 12/20/14 41.0 0.00 0.90
ZTS 141220P00041500 P 12/20/14 41.5 0.00 1.15
ZTS 141220P00042000 P 12/20/14 42.0 0.05 0.75
ZTS 141220P00042500 P 12/20/14 42.5 0.05 0.90
ZTS 141220P00043000 P 12/20/14 43.0 0.20 0.80
ZTS 141220P00043500 P 12/20/14 43.5 0.50 0.75
ZTS 141220P00044000 P 12/20/14 44.0 0.50 1.85
ZTS 141220P00044500 P 12/20/14 44.5 0.30 2.35
ZTS 141220P00045000 P 12/20/14 45.0 1.20 2.50
ZTS 141220P00045500 P 12/20/14 45.5 1.00 4.90
ZTS 141220P00046000 P 12/20/14 46.0 1.80 3.90
ZTS 141220P00046500 P 12/20/14 46.5 1.95 5.80
ZTS 141220P00047000 P 12/20/14 47.0 2.50 6.30
ZTS 141220P00047500 P 12/20/14 47.5 3.00 6.80
ZTS 141220P00048000 P 12/20/14 48.0 3.50 7.30
ZTS 141220P00048500 P 12/20/14 48.5 4.10 7.80
ZTS 141220P00049000 P 12/20/14 49.0 4.60 8.30
ZTS 141220P00049500 P 12/20/14 49.5 5.10 8.80
ZTS 141220P00050000 P 12/20/14 50.0 5.40 9.20
ZTS 141220P00050500 P 12/20/14 50.5 6.00 9.80
ZTS 141220P00051000 P 12/20/14 51.0 6.50 10.20
ZTS 141220P00051500 P 12/20/14 51.5 6.90 10.80
ZTS 141220P00052000 P 12/20/14 52.0 7.50 11.30
ZTS 141220P00052500 P 12/20/14 52.5 8.10 11.80
ZTS 141220P00053000 P 12/20/14 53.0 8.50 12.30
ZTS 141220P00055000 P 12/20/14 55.0 11.50 12.90
ZTS 141226C00025000 C 12/26/14 25.0 15.70 19.30
ZTS 141226C00029000 C 12/26/14 29.0 11.70 14.80
ZTS 141226C00030000 C 12/26/14 30.0 10.80 14.60
ZTS 141226C00031000 C 12/26/14 31.0 9.80 14.00
ZTS 141226C00032000 C 12/26/14 32.0 8.80 13.00
ZTS 141226C00032500 C 12/26/14 32.5 8.30 11.40
ZTS 141226C00033000 C 12/26/14 33.0 7.80 10.90
ZTS 141226C00033500 C 12/26/14 33.5 7.30 10.70
ZTS 141226C00034000 C 12/26/14 34.0 6.70 11.00
ZTS 141226C00034500 C 12/26/14 34.5 6.30 10.00
ZTS 141226C00035000 C 12/26/14 35.0 5.80 9.60
ZTS 141226C00035500 C 12/26/14 35.5 5.30 9.00
ZTS 141226C00036000 C 12/26/14 36.0 4.80 8.60
ZTS 141226C00036500 C 12/26/14 36.5 4.30 8.00
ZTS 141226C00037000 C 12/26/14 37.0 3.80 7.50
ZTS 141226C00037500 C 12/26/14 37.5 3.30 7.00
ZTS 141226C00038000 C 12/26/14 38.0 2.80 6.70
ZTS 141226C00038500 C 12/26/14 38.5 2.30 6.00
ZTS 141226C00039000 C 12/26/14 39.0 1.70 5.60
ZTS 141226C00039500 C 12/26/14 39.5 1.40 5.20
ZTS 141226C00040000 C 12/26/14 40.0 0.90 3.90
ZTS 141226C00040500 C 12/26/14 40.5 0.50 3.40
ZTS 141226C00041000 C 12/26/14 41.0 0.15 2.60
ZTS 141226C00041500 C 12/26/14 41.5 0.05 2.15
ZTS 141226C00042000 C 12/26/14 42.0 0.05 2.00
ZTS 141226C00042500 C 12/26/14 42.5 0.30 1.50
ZTS 141226C00043000 C 12/26/14 43.0 0.30 1.35
ZTS 141226C00043500 C 12/26/14 43.5 0.05 1.10
ZTS 141226C00044000 C 12/26/14 44.0 0.00 0.80
ZTS 141226C00044500 C 12/26/14 44.5 0.00 0.45
ZTS 141226C00045000 C 12/26/14 45.0 0.00 0.25
ZTS 141226C00045500 C 12/26/14 45.5 0.00 0.50
ZTS 141226C00046000 C 12/26/14 46.0 0.00 0.50
ZTS 141226C00046500 C 12/26/14 46.5 0.00 0.40
ZTS 141226C00047000 C 12/26/14 47.0 0.00 0.40
ZTS 141226C00047500 C 12/26/14 47.5 0.00 0.40
ZTS 141226C00048000 C 12/26/14 48.0 0.00 0.40
ZTS 141226C00048500 C 12/26/14 48.5 0.00 0.45
ZTS 141226C00049000 C 12/26/14 49.0 0.00 0.40
ZTS 141226C00049500 C 12/26/14 49.5 0.00 0.50
ZTS 141226C00050000 C 12/26/14 50.0 0.00 0.50
ZTS 141226C00050500 C 12/26/14 50.5 0.00 0.40
ZTS 141226C00051000 C 12/26/14 51.0 0.00 0.45
ZTS 141226C00051500 C 12/26/14 51.5 0.00 0.40
ZTS 141226C00052000 C 12/26/14 52.0 0.00 0.40
ZTS 141226C00052500 C 12/26/14 52.5 0.00 0.40
ZTS 141226C00053000 C 12/26/14 53.0 0.00 0.40
ZTS 141226C00054000 C 12/26/14 54.0 0.00 0.40
ZTS 141226C00055000 C 12/26/14 55.0 0.00 0.40
ZTS 141226P00025000 P 12/26/14 25.0 0.00 0.50
ZTS 141226P00029000 P 12/26/14 29.0 0.00 0.50
ZTS 141226P00030000 P 12/26/14 30.0 0.00 0.40
ZTS 141226P00031000 P 12/26/14 31.0 0.00 0.40
ZTS 141226P00032000 P 12/26/14 32.0 0.00 0.40
ZTS 141226P00032500 P 12/26/14 32.5 0.00 0.40
ZTS 141226P00033000 P 12/26/14 33.0 0.00 0.40
ZTS 141226P00033500 P 12/26/14 33.5 0.00 0.40
ZTS 141226P00034000 P 12/26/14 34.0 0.00 0.40
ZTS 141226P00034500 P 12/26/14 34.5 0.00 0.40
ZTS 141226P00035000 P 12/26/14 35.0 0.00 0.40
ZTS 141226P00035500 P 12/26/14 35.5 0.00 0.40
ZTS 141226P00036000 P 12/26/14 36.0 0.00 0.40
ZTS 141226P00036500 P 12/26/14 36.5 0.00 0.45
ZTS 141226P00037000 P 12/26/14 37.0 0.00 0.45
ZTS 141226P00037500 P 12/26/14 37.5 0.00 0.45
ZTS 141226P00038000 P 12/26/14 38.0 0.00 0.05
ZTS 141226P00038500 P 12/26/14 38.5 0.00 0.55
ZTS 141226P00039000 P 12/26/14 39.0 0.00 0.65
ZTS 141226P00039500 P 12/26/14 39.5 0.00 0.70
ZTS 141226P00040000 P 12/26/14 40.0 0.00 0.80
ZTS 141226P00040500 P 12/26/14 40.5 0.00 0.95
ZTS 141226P00041000 P 12/26/14 41.0 0.10 1.25
ZTS 141226P00041500 P 12/26/14 41.5 0.05 1.50
ZTS 141226P00042000 P 12/26/14 42.0 0.05 1.65
ZTS 141226P00042500 P 12/26/14 42.5 0.15 2.25
ZTS 141226P00043000 P 12/26/14 43.0 0.55 2.85
ZTS 141226P00043500 P 12/26/14 43.5 0.35 3.50
ZTS 141226P00044000 P 12/26/14 44.0 0.50 4.10
ZTS 141226P00044500 P 12/26/14 44.5 0.95 4.20
ZTS 141226P00045000 P 12/26/14 45.0 1.00 4.90
ZTS 141226P00045500 P 12/26/14 45.5 1.10 5.00
ZTS 141226P00046000 P 12/26/14 46.0 1.90 5.40
ZTS 141226P00046500 P 12/26/14 46.5 2.00 5.90
ZTS 141226P00047000 P 12/26/14 47.0 2.40 6.30
ZTS 141226P00047500 P 12/26/14 47.5 3.00 6.80
ZTS 141226P00048000 P 12/26/14 48.0 3.30 7.30
ZTS 141226P00048500 P 12/26/14 48.5 4.00 7.80
ZTS 141226P00049000 P 12/26/14 49.0 4.60 8.20
ZTS 141226P00049500 P 12/26/14 49.5 4.90 8.70
ZTS 141226P00050000 P 12/26/14 50.0 5.30 9.20
ZTS 141226P00050500 P 12/26/14 50.5 5.90 9.70
ZTS 141226P00051000 P 12/26/14 51.0 5.80 10.30
ZTS 141226P00051500 P 12/26/14 51.5 6.20 10.80
ZTS 141226P00052000 P 12/26/14 52.0 7.20 11.30
ZTS 141226P00052500 P 12/26/14 52.5 7.80 11.80
ZTS 141226P00053000 P 12/26/14 53.0 8.30 12.30
ZTS 141226P00054000 P 12/26/14 54.0 9.30 13.20
ZTS 141226P00055000 P 12/26/14 55.0 11.00 14.20
ZTS 150102C00025000 C 01/02/15 25.0 15.80 19.30
ZTS 150102C00030000 C 01/02/15 30.0 10.80 13.90
ZTS 150102C00031000 C 01/02/15 31.0 9.80 12.80
ZTS 150102C00032000 C 01/02/15 32.0 8.80 11.80
ZTS 150102C00033000 C 01/02/15 33.0 7.80 11.20
ZTS 150102C00034000 C 01/02/15 34.0 6.80 10.20
ZTS 150102C00035000 C 01/02/15 35.0 5.80 9.40
ZTS 150102C00035500 C 01/02/15 35.5 5.30 9.00
ZTS 150102C00036000 C 01/02/15 36.0 4.80 8.40
ZTS 150102C00036500 C 01/02/15 36.5 4.20 8.00
ZTS 150102C00037000 C 01/02/15 37.0 3.80 7.40
ZTS 150102C00037500 C 01/02/15 37.5 3.30 7.00
ZTS 150102C00038000 C 01/02/15 38.0 2.80 6.60
ZTS 150102C00038500 C 01/02/15 38.5 2.40 6.00
ZTS 150102C00039000 C 01/02/15 39.0 1.90 5.40
ZTS 150102C00039500 C 01/02/15 39.5 1.40 4.90
ZTS 150102C00040000 C 01/02/15 40.0 1.00 4.10
ZTS 150102C00040500 C 01/02/15 40.5 0.75 4.20
ZTS 150102C00041000 C 01/02/15 41.0 0.65 3.90
ZTS 150102C00041500 C 01/02/15 41.5 0.50 2.65
ZTS 150102C00042000 C 01/02/15 42.0 0.35 2.10
ZTS 150102C00042500 C 01/02/15 42.5 0.25 1.85
ZTS 150102C00043000 C 01/02/15 43.0 0.10 1.45
ZTS 150102C00043500 C 01/02/15 43.5 0.05 1.30
ZTS 150102C00044000 C 01/02/15 44.0 0.05 1.20
ZTS 150102C00044500 C 01/02/15 44.5 0.00 0.90
ZTS 150102C00045000 C 01/02/15 45.0 0.00 0.75
ZTS 150102C00045500 C 01/02/15 45.5 0.00 0.65
ZTS 150102C00046000 C 01/02/15 46.0 0.00 0.55
ZTS 150102C00046500 C 01/02/15 46.5 0.00 0.55
ZTS 150102C00047000 C 01/02/15 47.0 0.00 0.50
ZTS 150102C00047500 C 01/02/15 47.5 0.00 0.50
ZTS 150102C00048000 C 01/02/15 48.0 0.00 0.50
ZTS 150102C00048500 C 01/02/15 48.5 0.00 0.50
ZTS 150102C00049000 C 01/02/15 49.0 0.00 0.50
ZTS 150102C00049500 C 01/02/15 49.5 0.00 0.50
ZTS 150102C00050000 C 01/02/15 50.0 0.00 0.50
ZTS 150102C00050500 C 01/02/15 50.5 0.00 0.40
ZTS 150102C00051000 C 01/02/15 51.0 0.00 0.40
ZTS 150102C00051500 C 01/02/15 51.5 0.00 0.40
ZTS 150102C00052000 C 01/02/15 52.0 0.00 0.40
ZTS 150102C00052500 C 01/02/15 52.5 0.00 0.40
ZTS 150102C00053000 C 01/02/15 53.0 0.00 0.45
ZTS 150102C00054000 C 01/02/15 54.0 0.00 0.40
ZTS 150102C00055000 C 01/02/15 55.0 0.00 0.45
ZTS 150102P00025000 P 01/02/15 25.0 0.00 0.50
ZTS 150102P00030000 P 01/02/15 30.0 0.00 0.50
ZTS 150102P00031000 P 01/02/15 31.0 0.00 0.50
ZTS 150102P00032000 P 01/02/15 32.0 0.00 0.50
ZTS 150102P00033000 P 01/02/15 33.0 0.00 0.50
ZTS 150102P00034000 P 01/02/15 34.0 0.00 0.50
ZTS 150102P00035000 P 01/02/15 35.0 0.00 0.50
ZTS 150102P00035500 P 01/02/15 35.5 0.00 0.50
ZTS 150102P00036000 P 01/02/15 36.0 0.00 0.50
ZTS 150102P00036500 P 01/02/15 36.5 0.00 0.50
ZTS 150102P00037000 P 01/02/15 37.0 0.00 0.55
ZTS 150102P00037500 P 01/02/15 37.5 0.00 0.55
ZTS 150102P00038000 P 01/02/15 38.0 0.00 0.60
ZTS 150102P00038500 P 01/02/15 38.5 0.00 0.70
ZTS 150102P00039000 P 01/02/15 39.0 0.00 0.75
ZTS 150102P00039500 P 01/02/15 39.5 0.00 0.85
ZTS 150102P00040000 P 01/02/15 40.0 0.00 1.05
ZTS 150102P00040500 P 01/02/15 40.5 0.10 1.20
ZTS 150102P00041000 P 01/02/15 41.0 0.20 1.15
ZTS 150102P00041500 P 01/02/15 41.5 0.35 1.55
ZTS 150102P00042000 P 01/02/15 42.0 0.40 2.00
ZTS 150102P00042500 P 01/02/15 42.5 0.55 2.35
ZTS 150102P00043000 P 01/02/15 43.0 0.55 2.75
ZTS 150102P00043500 P 01/02/15 43.5 0.80 3.20
ZTS 150102P00044000 P 01/02/15 44.0 0.75 4.20
ZTS 150102P00044500 P 01/02/15 44.5 0.85 4.60
ZTS 150102P00045000 P 01/02/15 45.0 1.20 4.90
ZTS 150102P00045500 P 01/02/15 45.5 1.50 5.20
ZTS 150102P00046000 P 01/02/15 46.0 1.80 5.60
ZTS 150102P00046500 P 01/02/15 46.5 2.15 6.00
ZTS 150102P00047000 P 01/02/15 47.0 2.65 6.40
ZTS 150102P00047500 P 01/02/15 47.5 3.10 6.90
ZTS 150102P00048000 P 01/02/15 48.0 3.50 7.30
ZTS 150102P00048500 P 01/02/15 48.5 4.10 7.80
ZTS 150102P00049000 P 01/02/15 49.0 4.50 8.30
ZTS 150102P00049500 P 01/02/15 49.5 5.10 8.80
ZTS 150102P00050000 P 01/02/15 50.0 5.50 9.30
ZTS 150102P00050500 P 01/02/15 50.5 6.10 9.70
ZTS 150102P00051000 P 01/02/15 51.0 6.50 10.30
ZTS 150102P00051500 P 01/02/15 51.5 7.10 10.70
ZTS 150102P00052000 P 01/02/15 52.0 7.50 11.20
ZTS 150102P00052500 P 01/02/15 52.5 8.10 11.80
ZTS 150102P00053000 P 01/02/15 53.0 9.00 12.30
ZTS 150102P00054000 P 01/02/15 54.0 10.00 13.30
ZTS 150102P00055000 P 01/02/15 55.0 10.90 14.20
ZTS 150109C00025000 C 01/09/15 25.0 15.80 19.00
ZTS 150109C00030000 C 01/09/15 30.0 10.80 15.00
ZTS 150109C00035000 C 01/09/15 35.0 5.80 9.40
ZTS 150109C00036000 C 01/09/15 36.0 4.80 8.40
ZTS 150109C00036500 C 01/09/15 36.5 4.30 8.00
ZTS 150109C00037000 C 01/09/15 37.0 3.90 7.60
ZTS 150109C00037500 C 01/09/15 37.5 3.30 7.00
ZTS 150109C00038000 C 01/09/15 38.0 2.90 6.50
ZTS 150109C00038500 C 01/09/15 38.5 2.50 5.90
ZTS 150109C00039000 C 01/09/15 39.0 1.90 5.50
ZTS 150109C00039500 C 01/09/15 39.5 1.50 4.70
ZTS 150109C00040000 C 01/09/15 40.0 2.95 4.20
ZTS 150109C00040500 C 01/09/15 40.5 1.00 3.50
ZTS 150109C00041000 C 01/09/15 41.0 0.80 3.10
ZTS 150109C00041500 C 01/09/15 41.5 0.55 3.40
ZTS 150109C00042000 C 01/09/15 42.0 0.10 2.70
ZTS 150109C00042500 C 01/09/15 42.5 0.20 2.65
ZTS 150109C00043000 C 01/09/15 43.0 0.05 2.30
ZTS 150109C00043500 C 01/09/15 43.5 0.05 1.70
ZTS 150109C00044000 C 01/09/15 44.0 0.05 1.30
ZTS 150109C00044500 C 01/09/15 44.5 0.05 1.35
ZTS 150109C00045000 C 01/09/15 45.0 0.05 1.00
ZTS 150109C00045500 C 01/09/15 45.5 0.00 1.00
ZTS 150109C00046000 C 01/09/15 46.0 0.00 0.90
ZTS 150109C00046500 C 01/09/15 46.5 0.00 0.70
ZTS 150109C00047000 C 01/09/15 47.0 0.00 0.65
ZTS 150109C00047500 C 01/09/15 47.5 0.00 0.70
ZTS 150109C00048000 C 01/09/15 48.0 0.00 0.65
ZTS 150109C00048500 C 01/09/15 48.5 0.00 0.60
ZTS 150109C00049000 C 01/09/15 49.0 0.00 0.55
ZTS 150109C00049500 C 01/09/15 49.5 0.00 0.55
ZTS 150109C00050000 C 01/09/15 50.0 0.00 0.55
ZTS 150109C00050500 C 01/09/15 50.5 0.00 0.50
ZTS 150109C00051000 C 01/09/15 51.0 0.00 0.50
ZTS 150109C00051500 C 01/09/15 51.5 0.00 0.50
ZTS 150109C00052000 C 01/09/15 52.0 0.00 0.50
ZTS 150109C00052500 C 01/09/15 52.5 0.00 0.50
ZTS 150109C00053000 C 01/09/15 53.0 0.00 0.50
ZTS 150109C00055000 C 01/09/15 55.0 0.00 0.50
ZTS 150109P00025000 P 01/09/15 25.0 0.00 0.50
ZTS 150109P00030000 P 01/09/15 30.0 0.00 0.50
ZTS 150109P00035000 P 01/09/15 35.0 0.00 0.55
ZTS 150109P00036000 P 01/09/15 36.0 0.00 0.65
ZTS 150109P00036500 P 01/09/15 36.5 0.00 0.75
ZTS 150109P00037000 P 01/09/15 37.0 0.00 0.80
ZTS 150109P00037500 P 01/09/15 37.5 0.00 0.85
ZTS 150109P00038000 P 01/09/15 38.0 0.00 0.95
ZTS 150109P00038500 P 01/09/15 38.5 0.00 1.05
ZTS 150109P00039000 P 01/09/15 39.0 0.05 0.55
ZTS 150109P00039500 P 01/09/15 39.5 0.00 1.30
ZTS 150109P00040000 P 01/09/15 40.0 0.20 1.45
ZTS 150109P00040500 P 01/09/15 40.5 0.10 1.65
ZTS 150109P00041000 P 01/09/15 41.0 0.30 1.25
ZTS 150109P00041500 P 01/09/15 41.5 0.30 2.10
ZTS 150109P00042000 P 01/09/15 42.0 0.70 2.45
ZTS 150109P00042500 P 01/09/15 42.5 0.65 2.75
ZTS 150109P00043000 P 01/09/15 43.0 1.15 3.20
ZTS 150109P00043500 P 01/09/15 43.5 0.60 3.60
ZTS 150109P00044000 P 01/09/15 44.0 0.95 4.30
ZTS 150109P00044500 P 01/09/15 44.5 1.35 4.70
ZTS 150109P00045000 P 01/09/15 45.0 1.70 4.90
ZTS 150109P00045500 P 01/09/15 45.5 2.15 5.20
ZTS 150109P00046000 P 01/09/15 46.0 2.20 5.60
ZTS 150109P00046500 P 01/09/15 46.5 2.60 6.20
ZTS 150109P00047000 P 01/09/15 47.0 2.95 6.60
ZTS 150109P00047500 P 01/09/15 47.5 3.70 7.00
ZTS 150109P00048000 P 01/09/15 48.0 3.70 7.40
ZTS 150109P00048500 P 01/09/15 48.5 4.10 7.90
ZTS 150109P00049000 P 01/09/15 49.0 4.50 8.40
ZTS 150109P00049500 P 01/09/15 49.5 5.10 8.80
ZTS 150109P00050000 P 01/09/15 50.0 5.50 9.30
ZTS 150109P00050500 P 01/09/15 50.5 6.10 9.80
ZTS 150109P00051000 P 01/09/15 51.0 6.50 10.30
ZTS 150109P00051500 P 01/09/15 51.5 7.10 10.80
ZTS 150109P00052000 P 01/09/15 52.0 7.50 11.30
ZTS 150109P00052500 P 01/09/15 52.5 8.10 11.80
ZTS 150109P00053000 P 01/09/15 53.0 9.00 12.20
ZTS 150109P00055000 P 01/09/15 55.0 11.50 14.10
ZTS 150117C00018000 C 01/17/15 18.0 22.80 25.90
ZTS 150117C00019000 C 01/17/15 19.0 21.70 26.00
ZTS 150117C00020000 C 01/17/15 20.0 20.80 23.80
ZTS 150117C00021000 C 01/17/15 21.0 19.70 24.00
ZTS 150117C00022000 C 01/17/15 22.0 18.70 23.30
ZTS 150117C00023000 C 01/17/15 23.0 17.70 22.30
ZTS 150117C00024000 C 01/17/15 24.0 16.70 21.00
ZTS 150117C00025000 C 01/17/15 25.0 15.80 18.90
ZTS 150117C00026000 C 01/17/15 26.0 14.80 19.00
ZTS 150117C00027000 C 01/17/15 27.0 13.90 17.10
ZTS 150117C00028000 C 01/17/15 28.0 12.80 15.50
ZTS 150117C00029000 C 01/17/15 29.0 12.00 14.90
ZTS 150117C00030000 C 01/17/15 30.0 11.00 13.70
ZTS 150117C00031000 C 01/17/15 31.0 10.10 13.30
ZTS 150117C00032000 C 01/17/15 32.0 8.80 11.70
ZTS 150117C00033000 C 01/17/15 33.0 7.80 10.90
ZTS 150117C00034000 C 01/17/15 34.0 6.90 9.60
ZTS 150117C00035000 C 01/17/15 35.0 6.00 8.70
ZTS 150117C00036000 C 01/17/15 36.0 5.40 7.70
ZTS 150117C00037000 C 01/17/15 37.0 4.60 6.20
ZTS 150117C00038000 C 01/17/15 38.0 3.90 6.00
ZTS 150117C00039000 C 01/17/15 39.0 2.00 5.30
ZTS 150117C00040000 C 01/17/15 40.0 2.35 3.80
ZTS 150117C00041000 C 01/17/15 41.0 1.70 3.40
ZTS 150117C00042000 C 01/17/15 42.0 1.10 2.40
ZTS 150117C00043000 C 01/17/15 43.0 1.05 1.75
ZTS 150117C00044000 C 01/17/15 44.0 1.10 1.35
ZTS 150117C00045000 C 01/17/15 45.0 0.30 0.90
ZTS 150117C00046000 C 01/17/15 46.0 0.40 0.75
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.85
ZTS 150117C00048000 C 01/17/15 48.0 0.20 0.60
ZTS 150117C00049000 C 01/17/15 49.0 0.00 0.70
ZTS 150117C00050000 C 01/17/15 50.0 0.05 0.50
ZTS 150117C00055000 C 01/17/15 55.0 0.00 0.50
ZTS 150117P00018000 P 01/17/15 18.0 0.00 0.60
ZTS 150117P00019000 P 01/17/15 19.0 0.00 0.60
ZTS 150117P00020000 P 01/17/15 20.0 0.00 0.60
ZTS 150117P00021000 P 01/17/15 21.0 0.00 0.60
ZTS 150117P00022000 P 01/17/15 22.0 0.00 0.65
ZTS 150117P00023000 P 01/17/15 23.0 0.00 0.65
ZTS 150117P00024000 P 01/17/15 24.0 0.00 0.65
ZTS 150117P00025000 P 01/17/15 25.0 0.00 0.65
ZTS 150117P00026000 P 01/17/15 26.0 0.00 0.60
ZTS 150117P00027000 P 01/17/15 27.0 0.00 0.65
ZTS 150117P00028000 P 01/17/15 28.0 0.00 0.45
ZTS 150117P00029000 P 01/17/15 29.0 0.00 0.65
ZTS 150117P00030000 P 01/17/15 30.0 0.00 0.65
ZTS 150117P00031000 P 01/17/15 31.0 0.00 0.65
ZTS 150117P00032000 P 01/17/15 32.0 0.00 0.50
ZTS 150117P00033000 P 01/17/15 33.0 0.00 0.65
ZTS 150117P00034000 P 01/17/15 34.0 0.00 0.55
ZTS 150117P00035000 P 01/17/15 35.0 0.00 0.45
ZTS 150117P00036000 P 01/17/15 36.0 0.00 0.20
ZTS 150117P00037000 P 01/17/15 37.0 0.00 0.85
ZTS 150117P00038000 P 01/17/15 38.0 0.00 0.65
ZTS 150117P00039000 P 01/17/15 39.0 0.20 0.65
ZTS 150117P00040000 P 01/17/15 40.0 0.40 1.35
ZTS 150117P00041000 P 01/17/15 41.0 0.60 1.20
ZTS 150117P00042000 P 01/17/15 42.0 0.80 2.30
ZTS 150117P00043000 P 01/17/15 43.0 1.25 2.00
ZTS 150117P00044000 P 01/17/15 44.0 1.95 3.80
ZTS 150117P00045000 P 01/17/15 45.0 2.50 4.40
ZTS 150117P00046000 P 01/17/15 46.0 2.35 5.80
ZTS 150117P00047000 P 01/17/15 47.0 3.20 6.60
ZTS 150117P00048000 P 01/17/15 48.0 4.50 7.60
ZTS 150117P00049000 P 01/17/15 49.0 4.70 8.60
ZTS 150117P00050000 P 01/17/15 50.0 5.60 9.40
ZTS 150117P00055000 P 01/17/15 55.0 11.30 14.40
ZTS 150123C00025000 C 01/23/15 25.0 15.80 19.10
ZTS 150123C00030000 C 01/23/15 30.0 10.80 15.00
ZTS 150123C00035000 C 01/23/15 35.0 5.90 9.80
ZTS 150123C00036000 C 01/23/15 36.0 4.90 8.60
ZTS 150123C00036500 C 01/23/15 36.5 4.50 8.20
ZTS 150123C00037000 C 01/23/15 37.0 4.00 7.60
ZTS 150123C00037500 C 01/23/15 37.5 3.60 7.00
ZTS 150123C00038000 C 01/23/15 38.0 3.00 6.50
ZTS 150123C00038500 C 01/23/15 38.5 2.75 5.70
ZTS 150123C00039000 C 01/23/15 39.0 2.40 4.90
ZTS 150123C00039500 C 01/23/15 39.5 2.15 4.50
ZTS 150123C00040000 C 01/23/15 40.0 1.85 4.90
ZTS 150123C00040500 C 01/23/15 40.5 1.55 3.90
ZTS 150123C00041000 C 01/23/15 41.0 1.30 3.90
ZTS 150123C00041500 C 01/23/15 41.5 1.05 3.10
ZTS 150123C00042000 C 01/23/15 42.0 0.85 2.85
ZTS 150123C00042500 C 01/23/15 42.5 0.65 2.85
ZTS 150123C00043000 C 01/23/15 43.0 1.10 2.15
ZTS 150123C00043500 C 01/23/15 43.5 0.25 1.85
ZTS 150123C00044000 C 01/23/15 44.0 1.05 1.65
ZTS 150123C00044500 C 01/23/15 44.5 0.25 1.45
ZTS 150123C00045000 C 01/23/15 45.0 0.05 1.30
ZTS 150123C00045500 C 01/23/15 45.5 0.05 1.15
ZTS 150123C00046000 C 01/23/15 46.0 0.05 1.05
ZTS 150123C00046500 C 01/23/15 46.5 0.00 0.95
ZTS 150123C00047000 C 01/23/15 47.0 0.00 0.90
ZTS 150123C00047500 C 01/23/15 47.5 0.00 0.80
ZTS 150123C00048000 C 01/23/15 48.0 0.00 0.75
ZTS 150123C00048500 C 01/23/15 48.5 0.00 0.70
ZTS 150123C00049000 C 01/23/15 49.0 0.00 0.65
ZTS 150123C00049500 C 01/23/15 49.5 0.00 0.65
ZTS 150123C00050000 C 01/23/15 50.0 0.00 0.60
ZTS 150123C00050500 C 01/23/15 50.5 0.00 0.60
ZTS 150123C00051000 C 01/23/15 51.0 0.00 0.60
ZTS 150123C00051500 C 01/23/15 51.5 0.00 0.55
ZTS 150123C00052000 C 01/23/15 52.0 0.00 0.55
ZTS 150123C00052500 C 01/23/15 52.5 0.00 0.55
ZTS 150123C00053000 C 01/23/15 53.0 0.00 0.55
ZTS 150123C00055000 C 01/23/15 55.0 0.00 0.55
ZTS 150123P00025000 P 01/23/15 25.0 0.00 0.55
ZTS 150123P00030000 P 01/23/15 30.0 0.00 0.55
ZTS 150123P00035000 P 01/23/15 35.0 0.00 0.75
ZTS 150123P00036000 P 01/23/15 36.0 0.00 0.85
ZTS 150123P00036500 P 01/23/15 36.5 0.00 0.90
ZTS 150123P00037000 P 01/23/15 37.0 0.00 0.95
ZTS 150123P00037500 P 01/23/15 37.5 0.00 1.05
ZTS 150123P00038000 P 01/23/15 38.0 0.00 1.15
ZTS 150123P00038500 P 01/23/15 38.5 0.00 1.25
ZTS 150123P00039000 P 01/23/15 39.0 0.15 1.35
ZTS 150123P00039500 P 01/23/15 39.5 0.15 1.50
ZTS 150123P00040000 P 01/23/15 40.0 0.35 1.65
ZTS 150123P00040500 P 01/23/15 40.5 0.45 1.85
ZTS 150123P00041000 P 01/23/15 41.0 0.60 2.05
ZTS 150123P00041500 P 01/23/15 41.5 0.80 2.35
ZTS 150123P00042000 P 01/23/15 42.0 0.95 2.65
ZTS 150123P00042500 P 01/23/15 42.5 1.15 2.95
ZTS 150123P00043000 P 01/23/15 43.0 1.35 3.20
ZTS 150123P00043500 P 01/23/15 43.5 1.60 3.80
ZTS 150123P00044000 P 01/23/15 44.0 1.85 4.10
ZTS 150123P00044500 P 01/23/15 44.5 2.10 4.40
ZTS 150123P00045000 P 01/23/15 45.0 2.70 5.00
ZTS 150123P00045500 P 01/23/15 45.5 2.55 5.50
ZTS 150123P00046000 P 01/23/15 46.0 2.85 5.80
ZTS 150123P00046500 P 01/23/15 46.5 3.30 6.40
ZTS 150123P00047000 P 01/23/15 47.0 3.30 6.80
ZTS 150123P00047500 P 01/23/15 47.5 3.70 7.20
ZTS 150123P00048000 P 01/23/15 48.0 4.20 7.60
ZTS 150123P00048500 P 01/23/15 48.5 4.60 8.10
ZTS 150123P00049000 P 01/23/15 49.0 5.10 8.60
ZTS 150123P00049500 P 01/23/15 49.5 5.30 9.00
ZTS 150123P00050000 P 01/23/15 50.0 6.00 9.50
ZTS 150123P00050500 P 01/23/15 50.5 6.30 9.90
ZTS 150123P00051000 P 01/23/15 51.0 7.00 10.50
ZTS 150123P00051500 P 01/23/15 51.5 7.20 10.90
ZTS 150123P00052000 P 01/23/15 52.0 7.30 11.40
ZTS 150123P00052500 P 01/23/15 52.5 7.80 11.90
ZTS 150123P00053000 P 01/23/15 53.0 8.30 12.40
ZTS 150123P00055000 P 01/23/15 55.0 11.10 14.10
ZTS 150130C00035000 C 01/30/15 35.0 5.90 9.20
ZTS 150130C00036000 C 01/30/15 36.0 5.00 8.90
ZTS 150130C00036500 C 01/30/15 36.5 4.50 8.30
ZTS 150130C00037000 C 01/30/15 37.0 4.80 8.00
ZTS 150130C00037500 C 01/30/15 37.5 3.70 7.00
ZTS 150130C00038000 C 01/30/15 38.0 3.20 6.60
ZTS 150130C00038500 C 01/30/15 38.5 2.80 6.20
ZTS 150130C00039000 C 01/30/15 39.0 2.45 5.70
ZTS 150130C00039500 C 01/30/15 39.5 1.95 5.30
ZTS 150130C00040000 C 01/30/15 40.0 1.65 5.00
ZTS 150130C00040500 C 01/30/15 40.5 1.65 4.10
ZTS 150130C00041000 C 01/30/15 41.0 1.35 3.70
ZTS 150130C00041500 C 01/30/15 41.5 1.15 3.30
ZTS 150130C00042000 C 01/30/15 42.0 0.90 3.30
ZTS 150130C00042500 C 01/30/15 42.5 0.70 2.95
ZTS 150130C00043000 C 01/30/15 43.0 1.00 2.65
ZTS 150130C00043500 C 01/30/15 43.5 0.35 2.05
ZTS 150130C00044000 C 01/30/15 44.0 1.10 1.85
ZTS 150130C00044500 C 01/30/15 44.5 0.05 1.60
ZTS 150130C00045000 C 01/30/15 45.0 0.05 1.45
ZTS 150130C00045500 C 01/30/15 45.5 0.05 1.30
ZTS 150130C00046000 C 01/30/15 46.0 0.05 1.15
ZTS 150130C00046500 C 01/30/15 46.5 0.05 1.05
ZTS 150130C00047000 C 01/30/15 47.0 0.00 0.95
ZTS 150130C00047500 C 01/30/15 47.5 0.00 0.85
ZTS 150130C00048000 C 01/30/15 48.0 0.00 0.80
ZTS 150130C00048500 C 01/30/15 48.5 0.00 0.75
ZTS 150130C00049000 C 01/30/15 49.0 0.00 0.70
ZTS 150130C00049500 C 01/30/15 49.5 0.00 0.65
ZTS 150130C00050000 C 01/30/15 50.0 0.00 0.60
ZTS 150130C00050500 C 01/30/15 50.5 0.00 0.60
ZTS 150130C00051000 C 01/30/15 51.0 0.00 0.55
ZTS 150130C00051500 C 01/30/15 51.5 0.00 0.55
ZTS 150130C00052000 C 01/30/15 52.0 0.00 0.55
ZTS 150130C00052500 C 01/30/15 52.5 0.00 0.50
ZTS 150130C00053000 C 01/30/15 53.0 0.00 0.50
ZTS 150130P00035000 P 01/30/15 35.0 0.00 0.75
ZTS 150130P00036000 P 01/30/15 36.0 0.00 0.85
ZTS 150130P00036500 P 01/30/15 36.5 0.00 0.95
ZTS 150130P00037000 P 01/30/15 37.0 0.05 1.00
ZTS 150130P00037500 P 01/30/15 37.5 0.00 1.10
ZTS 150130P00038000 P 01/30/15 38.0 0.05 1.20
ZTS 150130P00038500 P 01/30/15 38.5 0.10 1.30
ZTS 150130P00039000 P 01/30/15 39.0 0.20 1.45
ZTS 150130P00039500 P 01/30/15 39.5 0.30 1.60
ZTS 150130P00040000 P 01/30/15 40.0 0.40 1.75
ZTS 150130P00040500 P 01/30/15 40.5 0.55 1.95
ZTS 150130P00041000 P 01/30/15 41.0 0.70 2.10
ZTS 150130P00041500 P 01/30/15 41.5 0.85 2.45
ZTS 150130P00042000 P 01/30/15 42.0 1.05 2.75
ZTS 150130P00042500 P 01/30/15 42.5 1.20 3.20
ZTS 150130P00043000 P 01/30/15 43.0 1.45 3.50
ZTS 150130P00043500 P 01/30/15 43.5 1.65 3.80
ZTS 150130P00044000 P 01/30/15 44.0 1.90 4.20
ZTS 150130P00044500 P 01/30/15 44.5 2.20 4.60
ZTS 150130P00045000 P 01/30/15 45.0 2.55 5.20
ZTS 150130P00045500 P 01/30/15 45.5 2.10 5.60
ZTS 150130P00046000 P 01/30/15 46.0 2.55 6.00
ZTS 150130P00046500 P 01/30/15 46.5 2.90 6.30
ZTS 150130P00047000 P 01/30/15 47.0 3.40 6.80
ZTS 150130P00047500 P 01/30/15 47.5 3.80 7.40
ZTS 150130P00048000 P 01/30/15 48.0 4.20 7.80
ZTS 150130P00048500 P 01/30/15 48.5 4.70 8.20
ZTS 150130P00049000 P 01/30/15 49.0 5.00 8.60
ZTS 150130P00049500 P 01/30/15 49.5 5.60 9.20
ZTS 150130P00050000 P 01/30/15 50.0 6.00 9.60
ZTS 150130P00050500 P 01/30/15 50.5 6.50 10.00
ZTS 150130P00051000 P 01/30/15 51.0 7.00 10.50
ZTS 150130P00051500 P 01/30/15 51.5 7.20 11.00
ZTS 150130P00052000 P 01/30/15 52.0 8.00 11.50
ZTS 150130P00052500 P 01/30/15 52.5 8.00 12.00
ZTS 150130P00053000 P 01/30/15 53.0 9.10 12.20
ZTS 150417C00019000 C 04/17/15 19.0 21.90 24.90
ZTS 150417C00020000 C 04/17/15 20.0 20.80 24.80
ZTS 150417C00021000 C 04/17/15 21.0 19.80 23.80
ZTS 150417C00022000 C 04/17/15 22.0 18.80 22.90
ZTS 150417C00023000 C 04/17/15 23.0 17.80 21.90
ZTS 150417C00024000 C 04/17/15 24.0 16.80 20.90
ZTS 150417C00025000 C 04/17/15 25.0 15.80 19.90
ZTS 150417C00026000 C 04/17/15 26.0 14.80 18.90
ZTS 150417C00027000 C 04/17/15 27.0 13.90 18.00
ZTS 150417C00028000 C 04/17/15 28.0 12.90 17.00
ZTS 150417C00029000 C 04/17/15 29.0 11.90 16.00
ZTS 150417C00030000 C 04/17/15 30.0 11.10 15.10
ZTS 150417C00031000 C 04/17/15 31.0 10.10 13.80
ZTS 150417C00032000 C 04/17/15 32.0 9.10 12.00
ZTS 150417C00033000 C 04/17/15 33.0 8.20 11.20
ZTS 150417C00034000 C 04/17/15 34.0 7.20 10.90
ZTS 150417C00035000 C 04/17/15 35.0 7.00 9.00
ZTS 150417C00036000 C 04/17/15 36.0 6.20 8.30
ZTS 150417C00037000 C 04/17/15 37.0 5.40 7.60
ZTS 150417C00038000 C 04/17/15 38.0 4.00 7.70
ZTS 150417C00039000 C 04/17/15 39.0 4.10 6.00
ZTS 150417C00040000 C 04/17/15 40.0 3.80 5.50
ZTS 150417C00041000 C 04/17/15 41.0 2.65 5.20
ZTS 150417C00042000 C 04/17/15 42.0 3.50 4.70
ZTS 150417C00043000 C 04/17/15 43.0 2.55 3.90
ZTS 150417C00044000 C 04/17/15 44.0 1.75 3.80
ZTS 150417C00045000 C 04/17/15 45.0 1.95 2.55
ZTS 150417C00046000 C 04/17/15 46.0 1.65 2.20
ZTS 150417C00047000 C 04/17/15 47.0 0.80 2.50
ZTS 150417C00048000 C 04/17/15 48.0 0.60 2.15
ZTS 150417C00049000 C 04/17/15 49.0 0.25 1.90
ZTS 150417C00050000 C 04/17/15 50.0 0.05 1.50
ZTS 150417C00055000 C 04/17/15 55.0 0.00 1.60
ZTS 150417P00019000 P 04/17/15 19.0 0.00 1.70
ZTS 150417P00020000 P 04/17/15 20.0 0.00 1.80
ZTS 150417P00021000 P 04/17/15 21.0 0.00 1.65
ZTS 150417P00022000 P 04/17/15 22.0 0.00 2.70
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.85
ZTS 150417P00024000 P 04/17/15 24.0 0.00 1.90
ZTS 150417P00025000 P 04/17/15 25.0 0.00 4.20
ZTS 150417P00026000 P 04/17/15 26.0 0.00 1.80
ZTS 150417P00027000 P 04/17/15 27.0 0.00 1.65
ZTS 150417P00028000 P 04/17/15 28.0 0.00 2.50
ZTS 150417P00029000 P 04/17/15 29.0 0.05 1.95
ZTS 150417P00030000 P 04/17/15 30.0 0.00 1.85
ZTS 150417P00031000 P 04/17/15 31.0 0.00 1.60
ZTS 150417P00032000 P 04/17/15 32.0 0.05 1.10
ZTS 150417P00033000 P 04/17/15 33.0 0.30 1.20
ZTS 150417P00034000 P 04/17/15 34.0 0.00 2.45
ZTS 150417P00035000 P 04/17/15 35.0 0.05 2.80
ZTS 150417P00036000 P 04/17/15 36.0 0.85 2.65
ZTS 150417P00037000 P 04/17/15 37.0 0.70 1.75
ZTS 150417P00038000 P 04/17/15 38.0 1.20 2.30
ZTS 150417P00039000 P 04/17/15 39.0 1.35 2.45
ZTS 150417P00040000 P 04/17/15 40.0 1.75 3.50
ZTS 150417P00041000 P 04/17/15 41.0 1.20 4.90
ZTS 150417P00042000 P 04/17/15 42.0 2.65 4.50
ZTS 150417P00043000 P 04/17/15 43.0 2.25 5.60
ZTS 150417P00044000 P 04/17/15 44.0 3.60 5.70
ZTS 150417P00045000 P 04/17/15 45.0 4.20 6.30
ZTS 150417P00046000 P 04/17/15 46.0 4.20 7.40
ZTS 150417P00047000 P 04/17/15 47.0 4.40 8.00
ZTS 150417P00048000 P 04/17/15 48.0 5.10 8.20
ZTS 150417P00049000 P 04/17/15 49.0 6.60 9.40
ZTS 150417P00050000 P 04/17/15 50.0 7.20 10.20
ZTS 150417P00055000 P 04/17/15 55.0 11.20 14.70
ZTS 150717C00023000 C 07/17/15 23.0 17.80 20.80
ZTS 150717C00024000 C 07/17/15 24.0 16.90 21.00
ZTS 150717C00025000 C 07/17/15 25.0 15.90 20.00
ZTS 150717C00026000 C 07/17/15 26.0 14.90 18.70
ZTS 150717C00027000 C 07/17/15 27.0 14.00 18.10
ZTS 150717C00028000 C 07/17/15 28.0 13.10 16.80
ZTS 150717C00029000 C 07/17/15 29.0 12.10 15.80
ZTS 150717C00030000 C 07/17/15 30.0 11.10 15.00
ZTS 150717C00031000 C 07/17/15 31.0 10.30 14.00
ZTS 150717C00032000 C 07/17/15 32.0 9.30 13.00
ZTS 150717C00033000 C 07/17/15 33.0 8.50 12.00
ZTS 150717C00034000 C 07/17/15 34.0 7.70 11.20
ZTS 150717C00035000 C 07/17/15 35.0 6.90 10.60
ZTS 150717C00036000 C 07/17/15 36.0 6.20 9.80
ZTS 150717C00037000 C 07/17/15 37.0 5.50 9.30
ZTS 150717C00038000 C 07/17/15 38.0 4.70 8.80
ZTS 150717C00039000 C 07/17/15 39.0 4.20 7.80
ZTS 150717C00040000 C 07/17/15 40.0 3.90 6.50
ZTS 150717C00041000 C 07/17/15 41.0 2.90 6.70
ZTS 150717C00042000 C 07/17/15 42.0 2.55 6.20
ZTS 150717C00043000 C 07/17/15 43.0 2.80 4.90
ZTS 150717C00044000 C 07/17/15 44.0 2.20 4.50
ZTS 150717C00045000 C 07/17/15 45.0 1.85 4.00
ZTS 150717C00046000 C 07/17/15 46.0 0.80 4.90
ZTS 150717C00047000 C 07/17/15 47.0 0.45 4.70
ZTS 150717C00048000 C 07/17/15 48.0 0.70 4.70
ZTS 150717C00049000 C 07/17/15 49.0 0.55 3.50
ZTS 150717C00050000 C 07/17/15 50.0 0.90 2.45
ZTS 150717C00055000 C 07/17/15 55.0 0.15 1.15
ZTS 150717C00060000 C 07/17/15 60.0 0.10 1.55
ZTS 150717C00065000 C 07/17/15 65.0 0.00 0.75
ZTS 150717P00023000 P 07/17/15 23.0 0.00 1.05
ZTS 150717P00024000 P 07/17/15 24.0 0.00 3.40
ZTS 150717P00025000 P 07/17/15 25.0 0.00 3.30
ZTS 150717P00026000 P 07/17/15 26.0 0.00 3.00
ZTS 150717P00027000 P 07/17/15 27.0 0.00 3.30
ZTS 150717P00028000 P 07/17/15 28.0 0.00 3.40
ZTS 150717P00029000 P 07/17/15 29.0 0.00 3.60
ZTS 150717P00030000 P 07/17/15 30.0 0.10 3.80
ZTS 150717P00031000 P 07/17/15 31.0 0.25 4.10
ZTS 150717P00032000 P 07/17/15 32.0 0.10 4.30
ZTS 150717P00033000 P 07/17/15 33.0 0.05 4.60
ZTS 150717P00034000 P 07/17/15 34.0 0.25 1.90
ZTS 150717P00035000 P 07/17/15 35.0 0.05 2.55
ZTS 150717P00036000 P 07/17/15 36.0 0.80 2.70
ZTS 150717P00037000 P 07/17/15 37.0 1.45 3.20
ZTS 150717P00038000 P 07/17/15 38.0 0.35 4.80
ZTS 150717P00039000 P 07/17/15 39.0 0.75 4.90
ZTS 150717P00040000 P 07/17/15 40.0 1.55 5.20
ZTS 150717P00041000 P 07/17/15 41.0 2.45 5.00
ZTS 150717P00042000 P 07/17/15 42.0 2.60 6.00
ZTS 150717P00043000 P 07/17/15 43.0 2.65 6.40
ZTS 150717P00044000 P 07/17/15 44.0 4.30 6.90
ZTS 150717P00045000 P 07/17/15 45.0 3.80 7.60
ZTS 150717P00046000 P 07/17/15 46.0 4.50 8.20
ZTS 150717P00047000 P 07/17/15 47.0 5.10 8.80
ZTS 150717P00048000 P 07/17/15 48.0 5.90 9.60
ZTS 150717P00049000 P 07/17/15 49.0 6.60 10.20
ZTS 150717P00050000 P 07/17/15 50.0 7.40 11.00
ZTS 150717P00055000 P 07/17/15 55.0 11.70 15.20
ZTS 150717P00060000 P 07/17/15 60.0 15.90 19.80
ZTS 150717P00065000 P 07/17/15 65.0 21.30 24.60
ZTS 160115C00015000 C 01/15/16 15.0 25.70 29.00
ZTS 160115C00018000 C 01/15/16 18.0 22.70 27.20
ZTS 160115C00020000 C 01/15/16 20.0 20.70 24.20
ZTS 160115C00023000 C 01/15/16 23.0 17.80 21.30
ZTS 160115C00025000 C 01/15/16 25.0 16.00 19.80
ZTS 160115C00028000 C 01/15/16 28.0 13.30 16.60
ZTS 160115C00030000 C 01/15/16 30.0 12.20 14.80
ZTS 160115C00032000 C 01/15/16 32.0 9.90 13.80
ZTS 160115C00035000 C 01/15/16 35.0 7.70 10.50
ZTS 160115C00037000 C 01/15/16 37.0 6.10 9.30
ZTS 160115C00040000 C 01/15/16 40.0 5.90 7.10
ZTS 160115C00042000 C 01/15/16 42.0 4.30 6.20
ZTS 160115C00045000 C 01/15/16 45.0 3.30 5.40
ZTS 160115C00047000 C 01/15/16 47.0 2.20 4.40
ZTS 160115C00050000 C 01/15/16 50.0 2.50 4.20
ZTS 160115C00055000 C 01/15/16 55.0 0.30 2.50
ZTS 160115C00060000 C 01/15/16 60.0 0.10 2.40
ZTS 160115C00065000 C 01/15/16 65.0 0.10 1.25
ZTS 160115P00015000 P 01/15/16 15.0 0.00 2.35
ZTS 160115P00018000 P 01/15/16 18.0 0.00 4.80
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.20
ZTS 160115P00023000 P 01/15/16 23.0 0.00 0.25
ZTS 160115P00025000 P 01/15/16 25.0 0.40 1.20
ZTS 160115P00028000 P 01/15/16 28.0 0.30 3.40
ZTS 160115P00030000 P 01/15/16 30.0 0.05 2.75
ZTS 160115P00032000 P 01/15/16 32.0 0.05 4.80
ZTS 160115P00035000 P 01/15/16 35.0 1.55 2.95
ZTS 160115P00037000 P 01/15/16 37.0 2.05 3.80
ZTS 160115P00040000 P 01/15/16 40.0 3.30 5.10
ZTS 160115P00042000 P 01/15/16 42.0 3.50 6.60
ZTS 160115P00045000 P 01/15/16 45.0 5.30 8.20
ZTS 160115P00047000 P 01/15/16 47.0 6.10 10.50
ZTS 160115P00050000 P 01/15/16 50.0 8.70 11.60
ZTS 160115P00055000 P 01/15/16 55.0 12.30 15.20
ZTS 160115P00060000 P 01/15/16 60.0 16.60 20.40
ZTS 160115P00065000 P 01/15/16 65.0 21.70 25.00
ZTS 170120C00020000 C 01/20/17 20.0 20.90 24.90
ZTS 170120C00023000 C 01/20/17 23.0 18.10 22.30
ZTS 170120C00025000 C 01/20/17 25.0 16.40 20.50
ZTS 170120C00028000 C 01/20/17 28.0 14.60 17.70
ZTS 170120C00030000 C 01/20/17 30.0 12.30 16.20
ZTS 170120C00033000 C 01/20/17 33.0 10.00 14.10
ZTS 170120C00035000 C 01/20/17 35.0 9.10 12.50
ZTS 170120C00037000 C 01/20/17 37.0 8.40 11.50
ZTS 170120C00040000 C 01/20/17 40.0 6.30 9.90
ZTS 170120C00042000 C 01/20/17 42.0 5.50 8.90
ZTS 170120C00045000 C 01/20/17 45.0 4.40 7.70
ZTS 170120C00047000 C 01/20/17 47.0 3.50 6.90
ZTS 170120C00050000 C 01/20/17 50.0 2.50 6.00
ZTS 170120C00055000 C 01/20/17 55.0 0.50 5.00
ZTS 170120C00060000 C 01/20/17 60.0 0.05 5.00
ZTS 170120C00065000 C 01/20/17 65.0 0.05 4.00
ZTS 170120P00020000 P 01/20/17 20.0 0.00 2.15
ZTS 170120P00023000 P 01/20/17 23.0 0.00 2.55
ZTS 170120P00025000 P 01/20/17 25.0 0.20 3.30
ZTS 170120P00028000 P 01/20/17 28.0 0.05 2.55
ZTS 170120P00030000 P 01/20/17 30.0 0.05 2.00
ZTS 170120P00033000 P 01/20/17 33.0 0.60 2.40
ZTS 170120P00035000 P 01/20/17 35.0 1.95 3.20
ZTS 170120P00037000 P 01/20/17 37.0 1.90 3.90
ZTS 170120P00040000 P 01/20/17 40.0 3.90 5.60
ZTS 170120P00042000 P 01/20/17 42.0 4.30 8.40
ZTS 170120P00045000 P 01/20/17 45.0 6.00 10.10
ZTS 170120P00047000 P 01/20/17 47.0 7.30 11.30
ZTS 170120P00050000 P 01/20/17 50.0 9.40 13.30
ZTS 170120P00055000 P 01/20/17 55.0 13.10 17.00
ZTS 170120P00060000 P 01/20/17 60.0 17.30 21.10
ZTS 170120P00065000 P 01/20/17 65.0 21.70 25.60

OPRA data is delayed 15 minutes.