Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Zoetis Inc (ZTS)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 140425C00020000 C 04/25/14 20.0 8.10 11.50
ZTS 140425C00021000 C 04/25/14 21.0 7.10 10.50
ZTS 140425C00021500 C 04/25/14 21.5 6.60 10.00
ZTS 140425C00022000 C 04/25/14 22.0 6.10 9.50
ZTS 140425C00022500 C 04/25/14 22.5 5.60 9.00
ZTS 140425C00023000 C 04/25/14 23.0 5.10 8.50
ZTS 140425C00023500 C 04/25/14 23.5 4.60 8.00
ZTS 140425C00024000 C 04/25/14 24.0 4.10 7.50
ZTS 140425C00024500 C 04/25/14 24.5 3.60 7.00
ZTS 140425C00025000 C 04/25/14 25.0 3.10 6.50
ZTS 140425C00025500 C 04/25/14 25.5 2.65 6.00
ZTS 140425C00026000 C 04/25/14 26.0 2.15 5.50
ZTS 140425C00026500 C 04/25/14 26.5 1.65 5.00
ZTS 140425C00027000 C 04/25/14 27.0 1.20 4.50
ZTS 140425C00027500 C 04/25/14 27.5 0.70 4.00
ZTS 140425C00028000 C 04/25/14 28.0 0.20 3.50
ZTS 140425C00028500 C 04/25/14 28.5 0.35 2.95
ZTS 140425C00029000 C 04/25/14 29.0 0.30 0.75
ZTS 140425C00029500 C 04/25/14 29.5 0.05 0.25
ZTS 140425C00030000 C 04/25/14 30.0 0.00 0.15
ZTS 140425C00030500 C 04/25/14 30.5 0.00 0.15
ZTS 140425C00031000 C 04/25/14 31.0 0.00 0.20
ZTS 140425C00031500 C 04/25/14 31.5 0.00 0.10
ZTS 140425C00032000 C 04/25/14 32.0 0.00 0.20
ZTS 140425C00032500 C 04/25/14 32.5 0.00 0.20
ZTS 140425C00033000 C 04/25/14 33.0 0.00 0.20
ZTS 140425C00033500 C 04/25/14 33.5 0.00 0.20
ZTS 140425C00034000 C 04/25/14 34.0 0.00 0.25
ZTS 140425C00034500 C 04/25/14 34.5 0.00 0.25
ZTS 140425C00035000 C 04/25/14 35.0 0.00 0.10
ZTS 140425C00035500 C 04/25/14 35.5 0.00 0.25
ZTS 140425C00036000 C 04/25/14 36.0 0.00 0.25
ZTS 140425C00036500 C 04/25/14 36.5 0.00 0.25
ZTS 140425C00037000 C 04/25/14 37.0 0.00 0.25
ZTS 140425C00038000 C 04/25/14 38.0 0.00 0.25
ZTS 140425C00039000 C 04/25/14 39.0 0.00 0.25
ZTS 140425P00020000 P 04/25/14 20.0 0.00 0.25
ZTS 140425P00021000 P 04/25/14 21.0 0.00 0.25
ZTS 140425P00021500 P 04/25/14 21.5 0.00 0.15
ZTS 140425P00022000 P 04/25/14 22.0 0.00 0.25
ZTS 140425P00022500 P 04/25/14 22.5 0.00 0.15
ZTS 140425P00023000 P 04/25/14 23.0 0.00 0.25
ZTS 140425P00023500 P 04/25/14 23.5 0.00 0.15
ZTS 140425P00024000 P 04/25/14 24.0 0.00 0.25
ZTS 140425P00024500 P 04/25/14 24.5 0.00 0.15
ZTS 140425P00025000 P 04/25/14 25.0 0.00 0.05
ZTS 140425P00025500 P 04/25/14 25.5 0.00 0.15
ZTS 140425P00026000 P 04/25/14 26.0 0.00 0.25
ZTS 140425P00026500 P 04/25/14 26.5 0.00 0.25
ZTS 140425P00027000 P 04/25/14 27.0 0.00 0.25
ZTS 140425P00027500 P 04/25/14 27.5 0.00 0.15
ZTS 140425P00028000 P 04/25/14 28.0 0.00 0.15
ZTS 140425P00028500 P 04/25/14 28.5 0.00 0.15
ZTS 140425P00029000 P 04/25/14 29.0 0.00 0.15
ZTS 140425P00029500 P 04/25/14 29.5 0.15 0.40
ZTS 140425P00030000 P 04/25/14 30.0 0.40 0.85
ZTS 140425P00030500 P 04/25/14 30.5 0.65 1.35
ZTS 140425P00031000 P 04/25/14 31.0 0.50 1.80
ZTS 140425P00031500 P 04/25/14 31.5 0.10 3.40
ZTS 140425P00032000 P 04/25/14 32.0 0.60 3.90
ZTS 140425P00032500 P 04/25/14 32.5 1.10 4.40
ZTS 140425P00033000 P 04/25/14 33.0 1.55 5.00
ZTS 140425P00033500 P 04/25/14 33.5 2.05 5.50
ZTS 140425P00034000 P 04/25/14 34.0 2.55 6.00
ZTS 140425P00034500 P 04/25/14 34.5 3.00 6.50
ZTS 140425P00035000 P 04/25/14 35.0 3.50 7.00
ZTS 140425P00035500 P 04/25/14 35.5 4.00 7.50
ZTS 140425P00036000 P 04/25/14 36.0 4.50 8.00
ZTS 140425P00036500 P 04/25/14 36.5 5.00 8.50
ZTS 140425P00037000 P 04/25/14 37.0 5.50 9.00
ZTS 140425P00038000 P 04/25/14 38.0 6.50 10.00
ZTS 140425P00039000 P 04/25/14 39.0 7.50 11.00
ZTS 140502C00021000 C 05/02/14 21.0 7.10 10.50
ZTS 140502C00022500 C 05/02/14 22.5 5.60 9.00
ZTS 140502C00023000 C 05/02/14 23.0 5.10 8.50
ZTS 140502C00023500 C 05/02/14 23.5 4.60 8.00
ZTS 140502C00024000 C 05/02/14 24.0 4.10 7.50
ZTS 140502C00024500 C 05/02/14 24.5 3.60 7.00
ZTS 140502C00025000 C 05/02/14 25.0 3.10 6.50
ZTS 140502C00025500 C 05/02/14 25.5 2.65 6.00
ZTS 140502C00026000 C 05/02/14 26.0 2.15 5.50
ZTS 140502C00026500 C 05/02/14 26.5 1.65 5.00
ZTS 140502C00027000 C 05/02/14 27.0 1.20 4.50
ZTS 140502C00027500 C 05/02/14 27.5 0.70 3.90
ZTS 140502C00028000 C 05/02/14 28.0 0.20 3.50
ZTS 140502C00028500 C 05/02/14 28.5 0.40 2.95
ZTS 140502C00029000 C 05/02/14 29.0 0.45 0.70
ZTS 140502C00029500 C 05/02/14 29.5 0.20 0.40
ZTS 140502C00030000 C 05/02/14 30.0 0.05 0.20
ZTS 140502C00030500 C 05/02/14 30.5 0.00 0.10
ZTS 140502C00031000 C 05/02/14 31.0 0.00 0.20
ZTS 140502C00031500 C 05/02/14 31.5 0.00 0.20
ZTS 140502C00032000 C 05/02/14 32.0 0.00 0.20
ZTS 140502C00032500 C 05/02/14 32.5 0.00 0.20
ZTS 140502C00033000 C 05/02/14 33.0 0.00 0.20
ZTS 140502C00033500 C 05/02/14 33.5 0.00 0.20
ZTS 140502C00034000 C 05/02/14 34.0 0.00 0.20
ZTS 140502C00034500 C 05/02/14 34.5 0.00 0.25
ZTS 140502C00035000 C 05/02/14 35.0 0.00 0.25
ZTS 140502C00035500 C 05/02/14 35.5 0.00 0.25
ZTS 140502C00036000 C 05/02/14 36.0 0.00 0.25
ZTS 140502C00036500 C 05/02/14 36.5 0.00 0.25
ZTS 140502C00037000 C 05/02/14 37.0 0.00 0.25
ZTS 140502C00038000 C 05/02/14 38.0 0.00 0.25
ZTS 140502P00021000 P 05/02/14 21.0 0.00 0.25
ZTS 140502P00022500 P 05/02/14 22.5 0.00 0.25
ZTS 140502P00023000 P 05/02/14 23.0 0.00 0.25
ZTS 140502P00023500 P 05/02/14 23.5 0.00 0.25
ZTS 140502P00024000 P 05/02/14 24.0 0.00 0.25
ZTS 140502P00024500 P 05/02/14 24.5 0.00 0.25
ZTS 140502P00025000 P 05/02/14 25.0 0.00 0.05
ZTS 140502P00025500 P 05/02/14 25.5 0.00 0.25
ZTS 140502P00026000 P 05/02/14 26.0 0.00 0.25
ZTS 140502P00026500 P 05/02/14 26.5 0.00 0.25
ZTS 140502P00027000 P 05/02/14 27.0 0.00 0.25
ZTS 140502P00027500 P 05/02/14 27.5 0.00 0.15
ZTS 140502P00028000 P 05/02/14 28.0 0.00 0.20
ZTS 140502P00028500 P 05/02/14 28.5 0.00 0.20
ZTS 140502P00029000 P 05/02/14 29.0 0.15 0.30
ZTS 140502P00029500 P 05/02/14 29.5 0.35 0.55
ZTS 140502P00030000 P 05/02/14 30.0 0.60 0.90
ZTS 140502P00030500 P 05/02/14 30.5 0.30 2.10
ZTS 140502P00031000 P 05/02/14 31.0 0.20 2.95
ZTS 140502P00031500 P 05/02/14 31.5 0.10 3.40
ZTS 140502P00032000 P 05/02/14 32.0 0.60 3.90
ZTS 140502P00032500 P 05/02/14 32.5 1.10 4.40
ZTS 140502P00033000 P 05/02/14 33.0 1.55 5.00
ZTS 140502P00033500 P 05/02/14 33.5 2.05 5.50
ZTS 140502P00034000 P 05/02/14 34.0 2.55 6.00
ZTS 140502P00034500 P 05/02/14 34.5 3.00 6.50
ZTS 140502P00035000 P 05/02/14 35.0 3.50 7.00
ZTS 140502P00035500 P 05/02/14 35.5 4.00 7.50
ZTS 140502P00036000 P 05/02/14 36.0 4.50 8.00
ZTS 140502P00036500 P 05/02/14 36.5 5.00 8.50
ZTS 140502P00037000 P 05/02/14 37.0 5.50 9.00
ZTS 140502P00038000 P 05/02/14 38.0 6.50 10.00
ZTS 140509C00021000 C 05/09/14 21.0 7.10 10.50
ZTS 140509C00022000 C 05/09/14 22.0 6.10 9.50
ZTS 140509C00022500 C 05/09/14 22.5 5.60 9.00
ZTS 140509C00023000 C 05/09/14 23.0 5.10 8.50
ZTS 140509C00023500 C 05/09/14 23.5 4.60 8.00
ZTS 140509C00024000 C 05/09/14 24.0 4.10 7.50
ZTS 140509C00024500 C 05/09/14 24.5 3.60 7.00
ZTS 140509C00025000 C 05/09/14 25.0 3.10 6.50
ZTS 140509C00025500 C 05/09/14 25.5 2.65 6.00
ZTS 140509C00026000 C 05/09/14 26.0 2.30 5.30
ZTS 140509C00026500 C 05/09/14 26.5 1.85 4.80
ZTS 140509C00027000 C 05/09/14 27.0 1.35 4.40
ZTS 140509C00027500 C 05/09/14 27.5 0.75 3.90
ZTS 140509C00028000 C 05/09/14 28.0 0.70 1.95
ZTS 140509C00028500 C 05/09/14 28.5 0.55 1.45
ZTS 140509C00029000 C 05/09/14 29.0 0.70 0.95
ZTS 140509C00029500 C 05/09/14 29.5 0.45 0.70
ZTS 140509C00030000 C 05/09/14 30.0 0.30 0.50
ZTS 140509C00030500 C 05/09/14 30.5 0.15 0.30
ZTS 140509C00031000 C 05/09/14 31.0 0.10 0.30
ZTS 140509C00031500 C 05/09/14 31.5 0.00 0.25
ZTS 140509C00032000 C 05/09/14 32.0 0.00 0.20
ZTS 140509C00032500 C 05/09/14 32.5 0.00 0.25
ZTS 140509C00033000 C 05/09/14 33.0 0.00 0.25
ZTS 140509C00033500 C 05/09/14 33.5 0.00 0.25
ZTS 140509C00034000 C 05/09/14 34.0 0.00 0.25
ZTS 140509C00034500 C 05/09/14 34.5 0.00 0.25
ZTS 140509C00035000 C 05/09/14 35.0 0.00 0.25
ZTS 140509C00035500 C 05/09/14 35.5 0.00 0.25
ZTS 140509C00036000 C 05/09/14 36.0 0.00 0.25
ZTS 140509C00036500 C 05/09/14 36.5 0.00 0.25
ZTS 140509C00037000 C 05/09/14 37.0 0.00 0.25
ZTS 140509C00038000 C 05/09/14 38.0 0.00 0.25
ZTS 140509P00021000 P 05/09/14 21.0 0.00 0.25
ZTS 140509P00022000 P 05/09/14 22.0 0.00 0.25
ZTS 140509P00022500 P 05/09/14 22.5 0.00 0.25
ZTS 140509P00023000 P 05/09/14 23.0 0.00 0.25
ZTS 140509P00023500 P 05/09/14 23.5 0.00 0.25
ZTS 140509P00024000 P 05/09/14 24.0 0.00 0.25
ZTS 140509P00024500 P 05/09/14 24.5 0.00 0.25
ZTS 140509P00025000 P 05/09/14 25.0 0.00 0.25
ZTS 140509P00025500 P 05/09/14 25.5 0.00 0.25
ZTS 140509P00026000 P 05/09/14 26.0 0.00 0.25
ZTS 140509P00026500 P 05/09/14 26.5 0.00 0.25
ZTS 140509P00027000 P 05/09/14 27.0 0.00 0.25
ZTS 140509P00027500 P 05/09/14 27.5 0.05 0.25
ZTS 140509P00028000 P 05/09/14 28.0 0.05 0.25
ZTS 140509P00028500 P 05/09/14 28.5 0.15 0.40
ZTS 140509P00029000 P 05/09/14 29.0 0.30 0.55
ZTS 140509P00029500 P 05/09/14 29.5 0.50 0.80
ZTS 140509P00030000 P 05/09/14 30.0 0.70 1.15
ZTS 140509P00030500 P 05/09/14 30.5 0.95 1.55
ZTS 140509P00031000 P 05/09/14 31.0 0.60 2.50
ZTS 140509P00031500 P 05/09/14 31.5 0.75 3.10
ZTS 140509P00032000 P 05/09/14 32.0 1.00 3.50
ZTS 140509P00032500 P 05/09/14 32.5 1.40 4.40
ZTS 140509P00033000 P 05/09/14 33.0 1.85 4.90
ZTS 140509P00033500 P 05/09/14 33.5 2.35 5.40
ZTS 140509P00034000 P 05/09/14 34.0 2.80 6.00
ZTS 140509P00034500 P 05/09/14 34.5 3.20 6.40
ZTS 140509P00035000 P 05/09/14 35.0 3.50 7.00
ZTS 140509P00035500 P 05/09/14 35.5 4.00 7.50
ZTS 140509P00036000 P 05/09/14 36.0 4.50 8.00
ZTS 140509P00036500 P 05/09/14 36.5 5.00 8.50
ZTS 140509P00037000 P 05/09/14 37.0 5.50 9.10
ZTS 140509P00038000 P 05/09/14 38.0 6.50 9.90
ZTS 140517C00021000 C 05/17/14 21.0 7.10 10.50
ZTS 140517C00022000 C 05/17/14 22.0 6.10 9.50
ZTS 140517C00023000 C 05/17/14 23.0 5.10 8.50
ZTS 140517C00024000 C 05/17/14 24.0 4.10 7.50
ZTS 140517C00025000 C 05/17/14 25.0 3.10 6.50
ZTS 140517C00026000 C 05/17/14 26.0 2.15 5.30
ZTS 140517C00027000 C 05/17/14 27.0 2.30 3.00
ZTS 140517C00028000 C 05/17/14 28.0 0.75 2.15
ZTS 140517C00029000 C 05/17/14 29.0 0.75 1.05
ZTS 140517C00030000 C 05/17/14 30.0 0.35 0.50
ZTS 140517C00031000 C 05/17/14 31.0 0.10 0.30
ZTS 140517C00032000 C 05/17/14 32.0 0.00 0.20
ZTS 140517C00033000 C 05/17/14 33.0 0.00 0.25
ZTS 140517C00034000 C 05/17/14 34.0 0.00 0.25
ZTS 140517C00035000 C 05/17/14 35.0 0.00 0.25
ZTS 140517C00036000 C 05/17/14 36.0 0.00 0.25
ZTS 140517C00037000 C 05/17/14 37.0 0.00 0.25
ZTS 140517C00038000 C 05/17/14 38.0 0.00 0.25
ZTS 140517P00021000 P 05/17/14 21.0 0.00 0.25
ZTS 140517P00022000 P 05/17/14 22.0 0.00 0.25
ZTS 140517P00023000 P 05/17/14 23.0 0.00 0.25
ZTS 140517P00024000 P 05/17/14 24.0 0.00 0.25
ZTS 140517P00025000 P 05/17/14 25.0 0.00 0.25
ZTS 140517P00026000 P 05/17/14 26.0 0.00 0.25
ZTS 140517P00027000 P 05/17/14 27.0 0.05 0.25
ZTS 140517P00028000 P 05/17/14 28.0 0.10 0.30
ZTS 140517P00029000 P 05/17/14 29.0 0.40 0.60
ZTS 140517P00030000 P 05/17/14 30.0 0.90 1.15
ZTS 140517P00031000 P 05/17/14 31.0 1.30 2.65
ZTS 140517P00032000 P 05/17/14 32.0 2.10 3.80
ZTS 140517P00033000 P 05/17/14 33.0 1.90 4.70
ZTS 140517P00034000 P 05/17/14 34.0 2.90 5.70
ZTS 140517P00035000 P 05/17/14 35.0 3.80 7.00
ZTS 140517P00036000 P 05/17/14 36.0 4.50 8.00
ZTS 140517P00037000 P 05/17/14 37.0 5.50 8.90
ZTS 140517P00038000 P 05/17/14 38.0 6.50 9.90
ZTS 140523C00022000 C 05/23/14 22.0 6.10 9.50
ZTS 140523C00022500 C 05/23/14 22.5 5.60 9.00
ZTS 140523C00023000 C 05/23/14 23.0 5.10 8.50
ZTS 140523C00023500 C 05/23/14 23.5 4.60 8.00
ZTS 140523C00024000 C 05/23/14 24.0 4.10 7.50
ZTS 140523C00024500 C 05/23/14 24.5 3.60 7.00
ZTS 140523C00025000 C 05/23/14 25.0 3.30 6.20
ZTS 140523C00025500 C 05/23/14 25.5 2.65 6.00
ZTS 140523C00026000 C 05/23/14 26.0 2.35 5.30
ZTS 140523C00026500 C 05/23/14 26.5 1.75 4.90
ZTS 140523C00027000 C 05/23/14 27.0 1.45 4.30
ZTS 140523C00027500 C 05/23/14 27.5 1.20 2.80
ZTS 140523C00028000 C 05/23/14 28.0 0.85 3.50
ZTS 140523C00028500 C 05/23/14 28.5 0.60 1.80
ZTS 140523C00029000 C 05/23/14 29.0 0.85 1.15
ZTS 140523C00029500 C 05/23/14 29.5 0.60 0.85
ZTS 140523C00030000 C 05/23/14 30.0 0.40 0.60
ZTS 140523C00030500 C 05/23/14 30.5 0.25 0.45
ZTS 140523C00031000 C 05/23/14 31.0 0.15 0.35
ZTS 140523C00031500 C 05/23/14 31.5 0.05 0.20
ZTS 140523C00032000 C 05/23/14 32.0 0.00 0.20
ZTS 140523C00032500 C 05/23/14 32.5 0.00 0.20
ZTS 140523C00033000 C 05/23/14 33.0 0.00 0.25
ZTS 140523C00033500 C 05/23/14 33.5 0.00 0.25
ZTS 140523C00034000 C 05/23/14 34.0 0.00 0.25
ZTS 140523C00034500 C 05/23/14 34.5 0.00 0.25
ZTS 140523C00035000 C 05/23/14 35.0 0.00 0.25
ZTS 140523C00035500 C 05/23/14 35.5 0.00 0.25
ZTS 140523C00036000 C 05/23/14 36.0 0.00 0.25
ZTS 140523C00036500 C 05/23/14 36.5 0.00 0.25
ZTS 140523C00037000 C 05/23/14 37.0 0.00 0.25
ZTS 140523P00022000 P 05/23/14 22.0 0.00 0.25
ZTS 140523P00022500 P 05/23/14 22.5 0.00 0.25
ZTS 140523P00023000 P 05/23/14 23.0 0.00 0.25
ZTS 140523P00023500 P 05/23/14 23.5 0.00 0.25
ZTS 140523P00024000 P 05/23/14 24.0 0.00 0.25
ZTS 140523P00024500 P 05/23/14 24.5 0.00 0.25
ZTS 140523P00025000 P 05/23/14 25.0 0.00 0.25
ZTS 140523P00025500 P 05/23/14 25.5 0.00 0.25
ZTS 140523P00026000 P 05/23/14 26.0 0.00 0.25
ZTS 140523P00026500 P 05/23/14 26.5 0.00 0.25
ZTS 140523P00027000 P 05/23/14 27.0 0.05 0.25
ZTS 140523P00027500 P 05/23/14 27.5 0.10 0.30
ZTS 140523P00028000 P 05/23/14 28.0 0.15 0.35
ZTS 140523P00028500 P 05/23/14 28.5 0.30 0.50
ZTS 140523P00029000 P 05/23/14 29.0 0.45 0.70
ZTS 140523P00029500 P 05/23/14 29.5 0.65 0.95
ZTS 140523P00030000 P 05/23/14 30.0 0.90 1.25
ZTS 140523P00030500 P 05/23/14 30.5 1.15 1.60
ZTS 140523P00031000 P 05/23/14 31.0 1.35 2.70
ZTS 140523P00031500 P 05/23/14 31.5 1.60 3.00
ZTS 140523P00032000 P 05/23/14 32.0 2.05 2.90
ZTS 140523P00032500 P 05/23/14 32.5 1.40 4.50
ZTS 140523P00033000 P 05/23/14 33.0 1.65 3.90
ZTS 140523P00033500 P 05/23/14 33.5 2.40 5.40
ZTS 140523P00034000 P 05/23/14 34.0 2.80 4.90
ZTS 140523P00034500 P 05/23/14 34.5 3.00 6.50
ZTS 140523P00035000 P 05/23/14 35.0 3.50 7.00
ZTS 140523P00035500 P 05/23/14 35.5 4.30 7.30
ZTS 140523P00036000 P 05/23/14 36.0 4.60 7.90
ZTS 140523P00036500 P 05/23/14 36.5 5.00 8.40
ZTS 140523P00037000 P 05/23/14 37.0 5.50 8.90
ZTS 140530C00021500 C 05/30/14 21.5 6.50 10.00
ZTS 140530C00022000 C 05/30/14 22.0 6.00 9.50
ZTS 140530C00022500 C 05/30/14 22.5 5.50 8.90
ZTS 140530C00023000 C 05/30/14 23.0 4.80 8.40
ZTS 140530C00023500 C 05/30/14 23.5 4.50 8.00
ZTS 140530C00024000 C 05/30/14 24.0 4.10 7.50
ZTS 140530C00024500 C 05/30/14 24.5 3.50 7.00
ZTS 140530C00025000 C 05/30/14 25.0 3.10 6.50
ZTS 140530C00025500 C 05/30/14 25.5 2.65 6.10
ZTS 140530C00026000 C 05/30/14 26.0 2.25 5.60
ZTS 140530C00026500 C 05/30/14 26.5 1.70 5.10
ZTS 140530C00027000 C 05/30/14 27.0 1.25 4.60
ZTS 140530C00027500 C 05/30/14 27.5 0.80 4.20
ZTS 140530C00028000 C 05/30/14 28.0 0.60 2.10
ZTS 140530C00028500 C 05/30/14 28.5 1.00 1.60
ZTS 140530C00029000 C 05/30/14 29.0 0.90 1.40
ZTS 140530C00029500 C 05/30/14 29.5 0.65 0.95
ZTS 140530C00030000 C 05/30/14 30.0 0.45 0.75
ZTS 140530C00030500 C 05/30/14 30.5 0.20 0.55
ZTS 140530C00031000 C 05/30/14 31.0 0.15 0.45
ZTS 140530C00031500 C 05/30/14 31.5 0.05 0.15
ZTS 140530C00032000 C 05/30/14 32.0 0.00 0.30
ZTS 140530C00032500 C 05/30/14 32.5 0.00 0.25
ZTS 140530C00033000 C 05/30/14 33.0 0.00 0.25
ZTS 140530C00033500 C 05/30/14 33.5 0.00 0.25
ZTS 140530C00034000 C 05/30/14 34.0 0.00 0.25
ZTS 140530C00034500 C 05/30/14 34.5 0.00 0.25
ZTS 140530C00035000 C 05/30/14 35.0 0.00 0.25
ZTS 140530C00035500 C 05/30/14 35.5 0.00 0.30
ZTS 140530C00036000 C 05/30/14 36.0 0.00 0.25
ZTS 140530C00037000 C 05/30/14 37.0 0.00 0.25
ZTS 140530P00021500 P 05/30/14 21.5 0.00 0.25
ZTS 140530P00022000 P 05/30/14 22.0 0.00 0.25
ZTS 140530P00022500 P 05/30/14 22.5 0.00 0.25
ZTS 140530P00023000 P 05/30/14 23.0 0.00 0.30
ZTS 140530P00023500 P 05/30/14 23.5 0.00 0.25
ZTS 140530P00024000 P 05/30/14 24.0 0.00 0.25
ZTS 140530P00024500 P 05/30/14 24.5 0.00 0.25
ZTS 140530P00025000 P 05/30/14 25.0 0.00 0.25
ZTS 140530P00025500 P 05/30/14 25.5 0.00 0.30
ZTS 140530P00026000 P 05/30/14 26.0 0.00 0.25
ZTS 140530P00026500 P 05/30/14 26.5 0.00 0.30
ZTS 140530P00027000 P 05/30/14 27.0 0.05 0.25
ZTS 140530P00027500 P 05/30/14 27.5 0.05 0.35
ZTS 140530P00028000 P 05/30/14 28.0 0.15 0.45
ZTS 140530P00028500 P 05/30/14 28.5 0.20 0.55
ZTS 140530P00029000 P 05/30/14 29.0 0.40 0.75
ZTS 140530P00029500 P 05/30/14 29.5 0.60 1.05
ZTS 140530P00030000 P 05/30/14 30.0 0.90 1.30
ZTS 140530P00030500 P 05/30/14 30.5 1.05 1.65
ZTS 140530P00031000 P 05/30/14 31.0 0.45 2.75
ZTS 140530P00031500 P 05/30/14 31.5 0.60 3.60
ZTS 140530P00032000 P 05/30/14 32.0 0.90 4.10
ZTS 140530P00032500 P 05/30/14 32.5 1.15 4.50
ZTS 140530P00033000 P 05/30/14 33.0 1.65 5.00
ZTS 140530P00033500 P 05/30/14 33.5 2.15 5.50
ZTS 140530P00034000 P 05/30/14 34.0 2.55 6.00
ZTS 140530P00034500 P 05/30/14 34.5 3.00 6.50
ZTS 140530P00035000 P 05/30/14 35.0 3.50 7.00
ZTS 140530P00035500 P 05/30/14 35.5 4.00 7.40
ZTS 140530P00036000 P 05/30/14 36.0 4.50 7.90
ZTS 140530P00037000 P 05/30/14 37.0 5.50 9.00
ZTS 140621C00020000 C 06/21/14 20.0 8.00 11.50
ZTS 140621C00021000 C 06/21/14 21.0 7.00 10.50
ZTS 140621C00022000 C 06/21/14 22.0 6.00 9.50
ZTS 140621C00023000 C 06/21/14 23.0 5.10 8.50
ZTS 140621C00024000 C 06/21/14 24.0 4.10 7.60
ZTS 140621C00025000 C 06/21/14 25.0 3.20 6.60
ZTS 140621C00026000 C 06/21/14 26.0 2.20 5.60
ZTS 140621C00027000 C 06/21/14 27.0 1.35 4.70
ZTS 140621C00028000 C 06/21/14 28.0 0.70 2.35
ZTS 140621C00029000 C 06/21/14 29.0 1.10 1.40
ZTS 140621C00030000 C 06/21/14 30.0 0.60 0.75
ZTS 140621C00031000 C 06/21/14 31.0 0.30 0.50
ZTS 140621C00032000 C 06/21/14 32.0 0.10 0.30
ZTS 140621C00033000 C 06/21/14 33.0 0.00 0.20
ZTS 140621C00034000 C 06/21/14 34.0 0.00 0.30
ZTS 140621C00035000 C 06/21/14 35.0 0.00 0.25
ZTS 140621C00036000 C 06/21/14 36.0 0.00 0.25
ZTS 140621C00037000 C 06/21/14 37.0 0.00 0.25
ZTS 140621P00020000 P 06/21/14 20.0 0.00 0.25
ZTS 140621P00021000 P 06/21/14 21.0 0.00 0.25
ZTS 140621P00022000 P 06/21/14 22.0 0.00 0.25
ZTS 140621P00023000 P 06/21/14 23.0 0.00 0.25
ZTS 140621P00024000 P 06/21/14 24.0 0.00 0.25
ZTS 140621P00025000 P 06/21/14 25.0 0.00 0.25
ZTS 140621P00026000 P 06/21/14 26.0 0.05 0.25
ZTS 140621P00027000 P 06/21/14 27.0 0.20 0.40
ZTS 140621P00028000 P 06/21/14 28.0 0.40 0.60
ZTS 140621P00029000 P 06/21/14 29.0 0.65 0.90
ZTS 140621P00030000 P 06/21/14 30.0 1.10 1.45
ZTS 140621P00031000 P 06/21/14 31.0 1.85 2.15
ZTS 140621P00032000 P 06/21/14 32.0 0.80 4.20
ZTS 140621P00033000 P 06/21/14 33.0 1.60 5.10
ZTS 140621P00034000 P 06/21/14 34.0 2.65 6.00
ZTS 140621P00035000 P 06/21/14 35.0 3.50 7.00
ZTS 140621P00036000 P 06/21/14 36.0 4.50 7.90
ZTS 140621P00037000 P 06/21/14 37.0 5.50 7.90
ZTS 140719C00018000 C 07/19/14 18.0 9.80 12.10
ZTS 140719C00019000 C 07/19/14 19.0 8.80 12.50
ZTS 140719C00020000 C 07/19/14 20.0 7.90 11.40
ZTS 140719C00021000 C 07/19/14 21.0 7.10 10.50
ZTS 140719C00023000 C 07/19/14 23.0 5.10 8.60
ZTS 140719C00024000 C 07/19/14 24.0 4.10 7.60
ZTS 140719C00025000 C 07/19/14 25.0 3.20 6.60
ZTS 140719C00026000 C 07/19/14 26.0 2.30 5.70
ZTS 140719C00027000 C 07/19/14 27.0 2.00 4.50
ZTS 140719C00028000 C 07/19/14 28.0 0.75 2.80
ZTS 140719C00029000 C 07/19/14 29.0 1.30 1.60
ZTS 140719C00030000 C 07/19/14 30.0 0.80 1.05
ZTS 140719C00031000 C 07/19/14 31.0 0.45 0.65
ZTS 140719C00032000 C 07/19/14 32.0 0.25 0.35
ZTS 140719C00033000 C 07/19/14 33.0 0.10 0.30
ZTS 140719C00034000 C 07/19/14 34.0 0.00 0.25
ZTS 140719C00035000 C 07/19/14 35.0 0.05 0.25
ZTS 140719C00036000 C 07/19/14 36.0 0.00 0.25
ZTS 140719C00037000 C 07/19/14 37.0 0.00 0.25
ZTS 140719C00038000 C 07/19/14 38.0 0.00 0.25
ZTS 140719C00039000 C 07/19/14 39.0 0.00 0.40
ZTS 140719C00040000 C 07/19/14 40.0 0.00 0.25
ZTS 140719C00041000 C 07/19/14 41.0 0.00 0.25
ZTS 140719C00042000 C 07/19/14 42.0 0.00 0.25
ZTS 140719P00018000 P 07/19/14 18.0 0.00 0.25
ZTS 140719P00019000 P 07/19/14 19.0 0.00 0.25
ZTS 140719P00020000 P 07/19/14 20.0 0.00 0.25
ZTS 140719P00021000 P 07/19/14 21.0 0.00 0.25
ZTS 140719P00023000 P 07/19/14 23.0 0.00 0.25
ZTS 140719P00024000 P 07/19/14 24.0 0.00 0.25
ZTS 140719P00025000 P 07/19/14 25.0 0.05 0.30
ZTS 140719P00026000 P 07/19/14 26.0 0.15 0.35
ZTS 140719P00027000 P 07/19/14 27.0 0.30 0.50
ZTS 140719P00028000 P 07/19/14 28.0 0.55 0.75
ZTS 140719P00029000 P 07/19/14 29.0 0.95 1.15
ZTS 140719P00030000 P 07/19/14 30.0 1.35 1.65
ZTS 140719P00031000 P 07/19/14 31.0 1.90 2.30
ZTS 140719P00032000 P 07/19/14 32.0 1.30 4.30
ZTS 140719P00033000 P 07/19/14 33.0 1.70 5.20
ZTS 140719P00034000 P 07/19/14 34.0 2.60 6.00
ZTS 140719P00035000 P 07/19/14 35.0 3.60 7.00
ZTS 140719P00036000 P 07/19/14 36.0 4.50 8.00
ZTS 140719P00037000 P 07/19/14 37.0 5.50 9.00
ZTS 140719P00038000 P 07/19/14 38.0 6.50 10.00
ZTS 140719P00039000 P 07/19/14 39.0 7.60 11.10
ZTS 140719P00040000 P 07/19/14 40.0 8.50 12.10
ZTS 140719P00041000 P 07/19/14 41.0 9.60 13.00
ZTS 140719P00042000 P 07/19/14 42.0 10.50 14.20
ZTS 141018C00019000 C 10/18/14 19.0 9.10 12.60
ZTS 141018C00020000 C 10/18/14 20.0 8.20 11.60
ZTS 141018C00021000 C 10/18/14 21.0 7.20 10.60
ZTS 141018C00022000 C 10/18/14 22.0 6.20 9.60
ZTS 141018C00023000 C 10/18/14 23.0 5.30 8.70
ZTS 141018C00024000 C 10/18/14 24.0 4.80 7.80
ZTS 141018C00025000 C 10/18/14 25.0 3.50 6.60
ZTS 141018C00026000 C 10/18/14 26.0 2.60 6.00
ZTS 141018C00027000 C 10/18/14 27.0 2.05 3.90
ZTS 141018C00028000 C 10/18/14 28.0 2.45 2.90
ZTS 141018C00029000 C 10/18/14 29.0 1.90 2.10
ZTS 141018C00030000 C 10/18/14 30.0 1.50 1.70
ZTS 141018C00031000 C 10/18/14 31.0 1.00 1.20
ZTS 141018C00032000 C 10/18/14 32.0 0.75 0.90
ZTS 141018C00033000 C 10/18/14 33.0 0.50 0.60
ZTS 141018C00034000 C 10/18/14 34.0 0.35 0.50
ZTS 141018C00035000 C 10/18/14 35.0 0.20 0.30
ZTS 141018C00036000 C 10/18/14 36.0 0.10 0.35
ZTS 141018C00037000 C 10/18/14 37.0 0.00 0.80
ZTS 141018C00038000 C 10/18/14 38.0 0.00 0.75
ZTS 141018C00039000 C 10/18/14 39.0 0.00 0.30
ZTS 141018C00040000 C 10/18/14 40.0 0.00 0.65
ZTS 141018C00041000 C 10/18/14 41.0 0.00 0.35
ZTS 141018C00042000 C 10/18/14 42.0 0.00 1.30
ZTS 141018P00019000 P 10/18/14 19.0 0.00 0.75
ZTS 141018P00020000 P 10/18/14 20.0 0.00 0.75
ZTS 141018P00021000 P 10/18/14 21.0 0.00 0.80
ZTS 141018P00022000 P 10/18/14 22.0 0.00 0.85
ZTS 141018P00023000 P 10/18/14 23.0 0.00 1.95
ZTS 141018P00024000 P 10/18/14 24.0 0.20 0.45
ZTS 141018P00025000 P 10/18/14 25.0 0.45 0.50
ZTS 141018P00026000 P 10/18/14 26.0 0.50 0.75
ZTS 141018P00027000 P 10/18/14 27.0 0.75 1.00
ZTS 141018P00028000 P 10/18/14 28.0 1.10 1.35
ZTS 141018P00029000 P 10/18/14 29.0 1.55 1.75
ZTS 141018P00030000 P 10/18/14 30.0 1.90 2.25
ZTS 141018P00031000 P 10/18/14 31.0 2.50 2.85
ZTS 141018P00032000 P 10/18/14 32.0 3.10 3.60
ZTS 141018P00033000 P 10/18/14 33.0 3.60 5.50
ZTS 141018P00034000 P 10/18/14 34.0 4.30 6.30
ZTS 141018P00035000 P 10/18/14 35.0 3.80 7.20
ZTS 141018P00036000 P 10/18/14 36.0 5.00 8.10
ZTS 141018P00037000 P 10/18/14 37.0 5.60 9.10
ZTS 141018P00038000 P 10/18/14 38.0 6.60 10.00
ZTS 141018P00039000 P 10/18/14 39.0 7.60 11.00
ZTS 141018P00040000 P 10/18/14 40.0 8.60 12.00
ZTS 141018P00041000 P 10/18/14 41.0 9.50 13.00
ZTS 141018P00042000 P 10/18/14 42.0 10.50 14.00
ZTS 150117C00018000 C 01/17/15 18.0 11.30 12.00
ZTS 150117C00019000 C 01/17/15 19.0 10.30 11.00
ZTS 150117C00020000 C 01/17/15 20.0 9.40 10.20
ZTS 150117C00021000 C 01/17/15 21.0 8.40 9.10
ZTS 150117C00023000 C 01/17/15 23.0 6.10 7.40
ZTS 150117C00024000 C 01/17/15 24.0 5.80 6.50
ZTS 150117C00025000 C 01/17/15 25.0 5.00 5.70
ZTS 150117C00026000 C 01/17/15 26.0 4.20 4.90
ZTS 150117C00027000 C 01/17/15 27.0 3.50 4.20
ZTS 150117C00028000 C 01/17/15 28.0 2.85 3.50
ZTS 150117C00029000 C 01/17/15 29.0 2.30 2.85
ZTS 150117C00030000 C 01/17/15 30.0 1.75 2.25
ZTS 150117C00031000 C 01/17/15 31.0 1.40 1.80
ZTS 150117C00032000 C 01/17/15 32.0 1.10 1.45
ZTS 150117C00033000 C 01/17/15 33.0 0.80 1.15
ZTS 150117C00034000 C 01/17/15 34.0 0.55 0.90
ZTS 150117C00035000 C 01/17/15 35.0 0.40 0.50
ZTS 150117C00036000 C 01/17/15 36.0 0.25 0.55
ZTS 150117C00037000 C 01/17/15 37.0 0.15 0.50
ZTS 150117C00038000 C 01/17/15 38.0 0.05 1.05
ZTS 150117C00039000 C 01/17/15 39.0 0.05 0.95
ZTS 150117C00040000 C 01/17/15 40.0 0.00 0.45
ZTS 150117C00041000 C 01/17/15 41.0 0.00 0.25
ZTS 150117C00042000 C 01/17/15 42.0 0.00 1.70
ZTS 150117C00043000 C 01/17/15 43.0 0.00 0.80
ZTS 150117C00044000 C 01/17/15 44.0 0.00 0.75
ZTS 150117C00045000 C 01/17/15 45.0 0.00 1.65
ZTS 150117C00047000 C 01/17/15 47.0 0.00 1.55
ZTS 150117P00018000 P 01/17/15 18.0 0.05 0.65
ZTS 150117P00019000 P 01/17/15 19.0 0.05 0.30
ZTS 150117P00020000 P 01/17/15 20.0 0.15 1.85
ZTS 150117P00021000 P 01/17/15 21.0 0.05 0.40
ZTS 150117P00023000 P 01/17/15 23.0 0.35 0.70
ZTS 150117P00024000 P 01/17/15 24.0 0.45 0.75
ZTS 150117P00025000 P 01/17/15 25.0 0.60 0.95
ZTS 150117P00026000 P 01/17/15 26.0 0.85 1.15
ZTS 150117P00027000 P 01/17/15 27.0 1.10 1.45
ZTS 150117P00028000 P 01/17/15 28.0 1.45 1.75
ZTS 150117P00029000 P 01/17/15 29.0 1.80 2.20
ZTS 150117P00030000 P 01/17/15 30.0 2.25 2.70
ZTS 150117P00031000 P 01/17/15 31.0 2.80 3.30
ZTS 150117P00032000 P 01/17/15 32.0 3.40 4.00
ZTS 150117P00033000 P 01/17/15 33.0 4.10 4.70
ZTS 150117P00034000 P 01/17/15 34.0 4.80 5.50
ZTS 150117P00035000 P 01/17/15 35.0 5.60 6.30
ZTS 150117P00036000 P 01/17/15 36.0 6.40 7.20
ZTS 150117P00037000 P 01/17/15 37.0 7.30 9.30
ZTS 150117P00038000 P 01/17/15 38.0 6.80 10.20
ZTS 150117P00039000 P 01/17/15 39.0 9.40 10.00
ZTS 150117P00040000 P 01/17/15 40.0 10.40 11.10
ZTS 150117P00041000 P 01/17/15 41.0 11.40 11.90
ZTS 150117P00042000 P 01/17/15 42.0 12.40 13.00
ZTS 150117P00043000 P 01/17/15 43.0 13.40 14.00
ZTS 150117P00044000 P 01/17/15 44.0 14.40 14.90
ZTS 150117P00045000 P 01/17/15 45.0 15.40 16.00
ZTS 150117P00047000 P 01/17/15 47.0 17.30 17.90
ZTS 160115C00015000 C 01/15/16 15.0 14.10 15.40
ZTS 160115C00018000 C 01/15/16 18.0 11.30 12.70
ZTS 160115C00020000 C 01/15/16 20.0 8.00 12.40
ZTS 160115C00023000 C 01/15/16 23.0 6.90 10.00
ZTS 160115C00025000 C 01/15/16 25.0 5.00 8.60
ZTS 160115C00028000 C 01/15/16 28.0 2.20 6.60
ZTS 160115C00030000 C 01/15/16 30.0 1.30 5.80
ZTS 160115C00032000 C 01/15/16 32.0 0.50 3.70
ZTS 160115C00035000 C 01/15/16 35.0 0.20 4.90
ZTS 160115C00037000 C 01/15/16 37.0 1.00 4.90
ZTS 160115C00040000 C 01/15/16 40.0 0.50 1.00
ZTS 160115C00042000 C 01/15/16 42.0 0.55 1.80
ZTS 160115C00045000 C 01/15/16 45.0 0.15 1.40
ZTS 160115C00047000 C 01/15/16 47.0 0.05 4.80
ZTS 160115P00015000 P 01/15/16 15.0 0.15 4.80
ZTS 160115P00018000 P 01/15/16 18.0 0.20 4.80
ZTS 160115P00020000 P 01/15/16 20.0 0.05 1.05
ZTS 160115P00023000 P 01/15/16 23.0 0.20 4.90
ZTS 160115P00025000 P 01/15/16 25.0 1.60 2.90
ZTS 160115P00028000 P 01/15/16 28.0 0.90 5.00
ZTS 160115P00030000 P 01/15/16 30.0 3.60 6.20
ZTS 160115P00032000 P 01/15/16 32.0 3.10 7.30
ZTS 160115P00035000 P 01/15/16 35.0 5.30 9.50
ZTS 160115P00037000 P 01/15/16 37.0 6.70 11.00
ZTS 160115P00040000 P 01/15/16 40.0 9.30 13.40
ZTS 160115P00042000 P 01/15/16 42.0 11.10 15.30
ZTS 160115P00045000 P 01/15/16 45.0 13.70 16.30
ZTS 160115P00047000 P 01/15/16 47.0 16.90 18.20

OPRA data is delayed 15 minutes.