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 Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 141031C00026000 C 10/31/14 26.0 9.80 11.00
ZTS 141031C00027000 C 10/31/14 27.0 7.80 11.10
ZTS 141031C00028000 C 10/31/14 28.0 6.80 10.10
ZTS 141031C00029000 C 10/31/14 29.0 5.70 9.10
ZTS 141031C00029500 C 10/31/14 29.5 5.20 8.60
ZTS 141031C00030000 C 10/31/14 30.0 4.70 8.10
ZTS 141031C00030500 C 10/31/14 30.5 4.20 7.60
ZTS 141031C00031000 C 10/31/14 31.0 4.50 7.10
ZTS 141031C00031500 C 10/31/14 31.5 3.30 6.60
ZTS 141031C00032000 C 10/31/14 32.0 3.10 6.10
ZTS 141031C00032500 C 10/31/14 32.5 2.95 5.40
ZTS 141031C00033000 C 10/31/14 33.0 2.80 4.40
ZTS 141031C00033500 C 10/31/14 33.5 2.30 3.90
ZTS 141031C00034000 C 10/31/14 34.0 1.75 3.60
ZTS 141031C00034500 C 10/31/14 34.5 1.60 2.50
ZTS 141031C00035000 C 10/31/14 35.0 1.20 1.80
ZTS 141031C00035500 C 10/31/14 35.5 0.90 1.70
ZTS 141031C00036000 C 10/31/14 36.0 0.55 0.95
ZTS 141031C00036500 C 10/31/14 36.5 0.25 0.60
ZTS 141031C00037000 C 10/31/14 37.0 0.10 0.40
ZTS 141031C00037500 C 10/31/14 37.5 0.00 0.25
ZTS 141031C00038000 C 10/31/14 38.0 0.00 0.20
ZTS 141031C00038500 C 10/31/14 38.5 0.00 0.15
ZTS 141031C00039000 C 10/31/14 39.0 0.00 0.20
ZTS 141031C00039500 C 10/31/14 39.5 0.00 0.15
ZTS 141031C00040000 C 10/31/14 40.0 0.00 0.15
ZTS 141031C00040500 C 10/31/14 40.5 0.00 0.15
ZTS 141031C00041000 C 10/31/14 41.0 0.00 0.15
ZTS 141031C00041500 C 10/31/14 41.5 0.00 0.20
ZTS 141031C00042000 C 10/31/14 42.0 0.00 0.20
ZTS 141031C00042500 C 10/31/14 42.5 0.00 0.25
ZTS 141031C00043000 C 10/31/14 43.0 0.00 0.25
ZTS 141031C00043500 C 10/31/14 43.5 0.00 0.25
ZTS 141031C00044000 C 10/31/14 44.0 0.00 0.25
ZTS 141031C00044500 C 10/31/14 44.5 0.00 0.25
ZTS 141031C00045000 C 10/31/14 45.0 0.00 0.25
ZTS 141031C00045500 C 10/31/14 45.5 0.00 0.25
ZTS 141031C00046000 C 10/31/14 46.0 0.00 0.25
ZTS 141031C00047000 C 10/31/14 47.0 0.00 0.25
ZTS 141031P00026000 P 10/31/14 26.0 0.00 0.25
ZTS 141031P00027000 P 10/31/14 27.0 0.00 0.25
ZTS 141031P00028000 P 10/31/14 28.0 0.00 0.25
ZTS 141031P00029000 P 10/31/14 29.0 0.00 0.25
ZTS 141031P00029500 P 10/31/14 29.5 0.00 0.25
ZTS 141031P00030000 P 10/31/14 30.0 0.00 0.25
ZTS 141031P00030500 P 10/31/14 30.5 0.00 0.25
ZTS 141031P00031000 P 10/31/14 31.0 0.00 0.25
ZTS 141031P00031500 P 10/31/14 31.5 0.00 0.25
ZTS 141031P00032000 P 10/31/14 32.0 0.00 0.25
ZTS 141031P00032500 P 10/31/14 32.5 0.00 0.25
ZTS 141031P00033000 P 10/31/14 33.0 0.00 0.25
ZTS 141031P00033500 P 10/31/14 33.5 0.00 0.25
ZTS 141031P00034000 P 10/31/14 34.0 0.00 0.25
ZTS 141031P00034500 P 10/31/14 34.5 0.00 0.25
ZTS 141031P00035000 P 10/31/14 35.0 0.05 0.30
ZTS 141031P00035500 P 10/31/14 35.5 0.10 0.50
ZTS 141031P00036000 P 10/31/14 36.0 0.20 0.70
ZTS 141031P00036500 P 10/31/14 36.5 0.40 0.90
ZTS 141031P00037000 P 10/31/14 37.0 0.80 1.25
ZTS 141031P00037500 P 10/31/14 37.5 1.05 1.65
ZTS 141031P00038000 P 10/31/14 38.0 1.25 2.10
ZTS 141031P00038500 P 10/31/14 38.5 1.75 2.80
ZTS 141031P00039000 P 10/31/14 39.0 2.05 3.20
ZTS 141031P00039500 P 10/31/14 39.5 2.50 4.20
ZTS 141031P00040000 P 10/31/14 40.0 2.80 4.80
ZTS 141031P00040500 P 10/31/14 40.5 3.00 5.80
ZTS 141031P00041000 P 10/31/14 41.0 4.10 5.60
ZTS 141031P00041500 P 10/31/14 41.5 4.30 6.70
ZTS 141031P00042000 P 10/31/14 42.0 3.90 7.20
ZTS 141031P00042500 P 10/31/14 42.5 4.40 7.80
ZTS 141031P00043000 P 10/31/14 43.0 4.90 8.20
ZTS 141031P00043500 P 10/31/14 43.5 5.50 8.80
ZTS 141031P00044000 P 10/31/14 44.0 5.90 9.60
ZTS 141031P00044500 P 10/31/14 44.5 6.30 10.10
ZTS 141031P00045000 P 10/31/14 45.0 6.80 10.60
ZTS 141031P00045500 P 10/31/14 45.5 7.50 10.90
ZTS 141031P00046000 P 10/31/14 46.0 7.80 11.60
ZTS 141031P00047000 P 10/31/14 47.0 9.80 11.40
ZTS 141107C00026000 C 11/07/14 26.0 9.50 11.50
ZTS 141107C00027000 C 11/07/14 27.0 7.80 11.10
ZTS 141107C00028000 C 11/07/14 28.0 6.80 10.10
ZTS 141107C00029000 C 11/07/14 29.0 5.70 9.10
ZTS 141107C00029500 C 11/07/14 29.5 5.20 8.60
ZTS 141107C00030000 C 11/07/14 30.0 4.90 7.70
ZTS 141107C00030500 C 11/07/14 30.5 4.90 7.00
ZTS 141107C00031000 C 11/07/14 31.0 3.70 6.90
ZTS 141107C00031500 C 11/07/14 31.5 3.90 6.00
ZTS 141107C00032000 C 11/07/14 32.0 3.40 5.40
ZTS 141107C00032500 C 11/07/14 32.5 3.00 5.50
ZTS 141107C00033000 C 11/07/14 33.0 2.70 4.60
ZTS 141107C00033500 C 11/07/14 33.5 2.45 4.00
ZTS 141107C00034000 C 11/07/14 34.0 2.15 3.40
ZTS 141107C00034500 C 11/07/14 34.5 1.45 2.95
ZTS 141107C00035000 C 11/07/14 35.0 1.55 2.10
ZTS 141107C00035500 C 11/07/14 35.5 1.15 1.75
ZTS 141107C00036000 C 11/07/14 36.0 0.80 1.40
ZTS 141107C00036500 C 11/07/14 36.5 0.55 1.05
ZTS 141107C00037000 C 11/07/14 37.0 0.35 0.80
ZTS 141107C00037500 C 11/07/14 37.5 0.20 0.65
ZTS 141107C00038000 C 11/07/14 38.0 0.10 0.50
ZTS 141107C00038500 C 11/07/14 38.5 0.05 0.35
ZTS 141107C00039000 C 11/07/14 39.0 0.00 0.30
ZTS 141107C00039500 C 11/07/14 39.5 0.00 0.25
ZTS 141107C00040000 C 11/07/14 40.0 0.00 0.25
ZTS 141107C00040500 C 11/07/14 40.5 0.00 0.25
ZTS 141107C00041000 C 11/07/14 41.0 0.00 0.25
ZTS 141107C00041500 C 11/07/14 41.5 0.00 0.25
ZTS 141107C00042000 C 11/07/14 42.0 0.00 0.25
ZTS 141107C00042500 C 11/07/14 42.5 0.00 0.25
ZTS 141107C00043000 C 11/07/14 43.0 0.00 0.25
ZTS 141107C00043500 C 11/07/14 43.5 0.00 0.25
ZTS 141107C00044000 C 11/07/14 44.0 0.00 0.25
ZTS 141107C00044500 C 11/07/14 44.5 0.00 0.25
ZTS 141107C00045000 C 11/07/14 45.0 0.00 0.25
ZTS 141107C00045500 C 11/07/14 45.5 0.00 0.25
ZTS 141107C00046000 C 11/07/14 46.0 0.00 0.25
ZTS 141107P00026000 P 11/07/14 26.0 0.00 0.25
ZTS 141107P00027000 P 11/07/14 27.0 0.00 0.25
ZTS 141107P00028000 P 11/07/14 28.0 0.00 0.35
ZTS 141107P00029000 P 11/07/14 29.0 0.00 0.35
ZTS 141107P00029500 P 11/07/14 29.5 0.00 0.25
ZTS 141107P00030000 P 11/07/14 30.0 0.00 0.30
ZTS 141107P00030500 P 11/07/14 30.5 0.00 0.25
ZTS 141107P00031000 P 11/07/14 31.0 0.00 0.40
ZTS 141107P00031500 P 11/07/14 31.5 0.00 0.25
ZTS 141107P00032000 P 11/07/14 32.0 0.00 0.30
ZTS 141107P00032500 P 11/07/14 32.5 0.00 0.30
ZTS 141107P00033000 P 11/07/14 33.0 0.05 0.35
ZTS 141107P00033500 P 11/07/14 33.5 0.10 0.40
ZTS 141107P00034000 P 11/07/14 34.0 0.10 0.50
ZTS 141107P00034500 P 11/07/14 34.5 0.20 0.65
ZTS 141107P00035000 P 11/07/14 35.0 0.30 0.80
ZTS 141107P00035500 P 11/07/14 35.5 0.40 0.95
ZTS 141107P00036000 P 11/07/14 36.0 0.55 1.15
ZTS 141107P00036500 P 11/07/14 36.5 0.70 1.40
ZTS 141107P00037000 P 11/07/14 37.0 1.05 1.65
ZTS 141107P00037500 P 11/07/14 37.5 1.40 2.00
ZTS 141107P00038000 P 11/07/14 38.0 1.65 2.45
ZTS 141107P00038500 P 11/07/14 38.5 2.10 3.00
ZTS 141107P00039000 P 11/07/14 39.0 1.75 3.40
ZTS 141107P00039500 P 11/07/14 39.5 1.75 4.40
ZTS 141107P00040000 P 11/07/14 40.0 2.80 5.10
ZTS 141107P00040500 P 11/07/14 40.5 3.10 5.80
ZTS 141107P00041000 P 11/07/14 41.0 3.20 6.30
ZTS 141107P00041500 P 11/07/14 41.5 3.50 6.50
ZTS 141107P00042000 P 11/07/14 42.0 4.50 7.40
ZTS 141107P00042500 P 11/07/14 42.5 5.00 7.90
ZTS 141107P00043000 P 11/07/14 43.0 5.10 8.30
ZTS 141107P00043500 P 11/07/14 43.5 5.60 8.90
ZTS 141107P00044000 P 11/07/14 44.0 6.00 9.30
ZTS 141107P00044500 P 11/07/14 44.5 6.50 10.10
ZTS 141107P00045000 P 11/07/14 45.0 7.00 10.30
ZTS 141107P00045500 P 11/07/14 45.5 7.50 11.10
ZTS 141107P00046000 P 11/07/14 46.0 8.80 11.10
ZTS 141114C00026000 C 11/14/14 26.0 9.90 10.70
ZTS 141114C00027000 C 11/14/14 27.0 7.80 11.10
ZTS 141114C00028000 C 11/14/14 28.0 6.90 9.90
ZTS 141114C00029000 C 11/14/14 29.0 6.40 8.60
ZTS 141114C00029500 C 11/14/14 29.5 5.90 7.80
ZTS 141114C00030000 C 11/14/14 30.0 4.80 7.80
ZTS 141114C00030500 C 11/14/14 30.5 4.90 6.80
ZTS 141114C00031000 C 11/14/14 31.0 5.00 5.70
ZTS 141114C00031500 C 11/14/14 31.5 3.70 6.40
ZTS 141114C00032000 C 11/14/14 32.0 3.50 5.30
ZTS 141114C00032500 C 11/14/14 32.5 3.10 4.90
ZTS 141114C00033000 C 11/14/14 33.0 3.10 4.30
ZTS 141114C00033500 C 11/14/14 33.5 2.60 3.30
ZTS 141114C00034000 C 11/14/14 34.0 2.15 3.10
ZTS 141114C00034500 C 11/14/14 34.5 1.90 2.55
ZTS 141114C00035000 C 11/14/14 35.0 1.60 2.00
ZTS 141114C00035500 C 11/14/14 35.5 1.20 1.70
ZTS 141114C00036000 C 11/14/14 36.0 0.90 1.35
ZTS 141114C00036500 C 11/14/14 36.5 0.60 1.05
ZTS 141114C00037000 C 11/14/14 37.0 0.40 0.85
ZTS 141114C00037500 C 11/14/14 37.5 0.25 0.65
ZTS 141114C00038000 C 11/14/14 38.0 0.15 0.55
ZTS 141114C00038500 C 11/14/14 38.5 0.15 0.40
ZTS 141114C00039000 C 11/14/14 39.0 0.00 0.40
ZTS 141114C00039500 C 11/14/14 39.5 0.00 0.30
ZTS 141114C00040000 C 11/14/14 40.0 0.00 0.30
ZTS 141114C00040500 C 11/14/14 40.5 0.00 0.25
ZTS 141114C00041000 C 11/14/14 41.0 0.00 0.25
ZTS 141114C00041500 C 11/14/14 41.5 0.00 0.25
ZTS 141114C00042000 C 11/14/14 42.0 0.00 0.25
ZTS 141114C00042500 C 11/14/14 42.5 0.00 0.25
ZTS 141114C00043000 C 11/14/14 43.0 0.00 0.25
ZTS 141114C00043500 C 11/14/14 43.5 0.00 0.25
ZTS 141114C00044000 C 11/14/14 44.0 0.00 0.25
ZTS 141114C00044500 C 11/14/14 44.5 0.00 0.25
ZTS 141114C00045000 C 11/14/14 45.0 0.00 0.25
ZTS 141114C00045500 C 11/14/14 45.5 0.00 0.25
ZTS 141114C00046000 C 11/14/14 46.0 0.00 0.25
ZTS 141114P00026000 P 11/14/14 26.0 0.00 0.25
ZTS 141114P00027000 P 11/14/14 27.0 0.00 0.25
ZTS 141114P00028000 P 11/14/14 28.0 0.00 0.25
ZTS 141114P00029000 P 11/14/14 29.0 0.00 0.35
ZTS 141114P00029500 P 11/14/14 29.5 0.00 0.25
ZTS 141114P00030000 P 11/14/14 30.0 0.00 0.25
ZTS 141114P00030500 P 11/14/14 30.5 0.00 0.25
ZTS 141114P00031000 P 11/14/14 31.0 0.00 0.30
ZTS 141114P00031500 P 11/14/14 31.5 0.00 0.40
ZTS 141114P00032000 P 11/14/14 32.0 0.00 0.40
ZTS 141114P00032500 P 11/14/14 32.5 0.05 0.45
ZTS 141114P00033000 P 11/14/14 33.0 0.10 0.35
ZTS 141114P00033500 P 11/14/14 33.5 0.10 0.50
ZTS 141114P00034000 P 11/14/14 34.0 0.20 0.55
ZTS 141114P00034500 P 11/14/14 34.5 0.25 0.70
ZTS 141114P00035000 P 11/14/14 35.0 0.40 0.85
ZTS 141114P00035500 P 11/14/14 35.5 0.55 1.00
ZTS 141114P00036000 P 11/14/14 36.0 0.70 1.25
ZTS 141114P00036500 P 11/14/14 36.5 0.80 1.45
ZTS 141114P00037000 P 11/14/14 37.0 1.20 1.75
ZTS 141114P00037500 P 11/14/14 37.5 1.50 2.10
ZTS 141114P00038000 P 11/14/14 38.0 1.80 2.45
ZTS 141114P00038500 P 11/14/14 38.5 1.80 3.00
ZTS 141114P00039000 P 11/14/14 39.0 2.55 3.40
ZTS 141114P00039500 P 11/14/14 39.5 2.95 3.90
ZTS 141114P00040000 P 11/14/14 40.0 2.50 5.20
ZTS 141114P00040500 P 11/14/14 40.5 3.30 5.40
ZTS 141114P00041000 P 11/14/14 41.0 3.80 6.30
ZTS 141114P00041500 P 11/14/14 41.5 4.10 6.50
ZTS 141114P00042000 P 11/14/14 42.0 4.90 6.90
ZTS 141114P00042500 P 11/14/14 42.5 5.40 7.80
ZTS 141114P00043000 P 11/14/14 43.0 5.30 8.30
ZTS 141114P00043500 P 11/14/14 43.5 6.00 8.30
ZTS 141114P00044000 P 11/14/14 44.0 6.00 9.30
ZTS 141114P00044500 P 11/14/14 44.5 6.50 9.80
ZTS 141114P00045000 P 11/14/14 45.0 7.00 10.30
ZTS 141114P00045500 P 11/14/14 45.5 7.50 10.80
ZTS 141114P00046000 P 11/14/14 46.0 9.30 10.40
ZTS 141122C00020000 C 11/22/14 20.0 15.50 16.90
ZTS 141122C00021000 C 11/22/14 21.0 13.70 17.10
ZTS 141122C00023000 C 11/22/14 23.0 11.70 15.10
ZTS 141122C00024000 C 11/22/14 24.0 10.70 14.10
ZTS 141122C00025000 C 11/22/14 25.0 9.70 13.00
ZTS 141122C00026000 C 11/22/14 26.0 8.80 12.10
ZTS 141122C00027000 C 11/22/14 27.0 8.70 10.80
ZTS 141122C00028000 C 11/22/14 28.0 7.70 9.80
ZTS 141122C00028500 C 11/22/14 28.5 7.00 8.40
ZTS 141122C00029000 C 11/22/14 29.0 5.70 9.10
ZTS 141122C00029500 C 11/22/14 29.5 6.30 7.50
ZTS 141122C00030000 C 11/22/14 30.0 4.90 8.00
ZTS 141122C00030500 C 11/22/14 30.5 5.30 6.50
ZTS 141122C00031000 C 11/22/14 31.0 4.00 7.00
ZTS 141122C00031500 C 11/22/14 31.5 4.20 5.50
ZTS 141122C00032000 C 11/22/14 32.0 3.40 5.40
ZTS 141122C00032500 C 11/22/14 32.5 3.50 4.60
ZTS 141122C00033000 C 11/22/14 33.0 3.10 3.90
ZTS 141122C00033500 C 11/22/14 33.5 2.65 3.30
ZTS 141122C00034000 C 11/22/14 34.0 2.20 2.95
ZTS 141122C00034500 C 11/22/14 34.5 1.95 2.60
ZTS 141122C00035000 C 11/22/14 35.0 1.65 2.05
ZTS 141122C00035500 C 11/22/14 35.5 1.25 1.75
ZTS 141122C00036000 C 11/22/14 36.0 0.95 1.40
ZTS 141122C00036500 C 11/22/14 36.5 0.70 1.15
ZTS 141122C00037000 C 11/22/14 37.0 0.50 0.80
ZTS 141122C00037500 C 11/22/14 37.5 0.35 0.65
ZTS 141122C00038000 C 11/22/14 38.0 0.20 0.50
ZTS 141122C00038500 C 11/22/14 38.5 0.10 0.40
ZTS 141122C00039000 C 11/22/14 39.0 0.05 0.35
ZTS 141122C00039500 C 11/22/14 39.5 0.05 0.30
ZTS 141122C00040000 C 11/22/14 40.0 0.05 0.25
ZTS 141122C00040500 C 11/22/14 40.5 0.00 0.25
ZTS 141122C00041000 C 11/22/14 41.0 0.00 0.25
ZTS 141122C00041500 C 11/22/14 41.5 0.00 0.25
ZTS 141122C00042000 C 11/22/14 42.0 0.00 0.25
ZTS 141122C00042500 C 11/22/14 42.5 0.00 0.25
ZTS 141122C00043000 C 11/22/14 43.0 0.00 0.25
ZTS 141122C00043500 C 11/22/14 43.5 0.00 0.25
ZTS 141122C00044000 C 11/22/14 44.0 0.00 0.25
ZTS 141122C00044500 C 11/22/14 44.5 0.00 0.25
ZTS 141122C00045000 C 11/22/14 45.0 0.00 0.25
ZTS 141122C00045500 C 11/22/14 45.5 0.00 0.25
ZTS 141122C00046000 C 11/22/14 46.0 0.00 0.25
ZTS 141122P00020000 P 11/22/14 20.0 0.00 0.25
ZTS 141122P00021000 P 11/22/14 21.0 0.00 0.25
ZTS 141122P00023000 P 11/22/14 23.0 0.00 0.25
ZTS 141122P00024000 P 11/22/14 24.0 0.00 0.25
ZTS 141122P00025000 P 11/22/14 25.0 0.00 0.25
ZTS 141122P00026000 P 11/22/14 26.0 0.00 0.25
ZTS 141122P00027000 P 11/22/14 27.0 0.00 0.25
ZTS 141122P00028000 P 11/22/14 28.0 0.00 0.25
ZTS 141122P00028500 P 11/22/14 28.5 0.00 0.25
ZTS 141122P00029000 P 11/22/14 29.0 0.00 0.25
ZTS 141122P00029500 P 11/22/14 29.5 0.00 0.25
ZTS 141122P00030000 P 11/22/14 30.0 0.00 0.40
ZTS 141122P00030500 P 11/22/14 30.5 0.00 0.25
ZTS 141122P00031000 P 11/22/14 31.0 0.00 0.30
ZTS 141122P00031500 P 11/22/14 31.5 0.05 0.30
ZTS 141122P00032000 P 11/22/14 32.0 0.05 0.30
ZTS 141122P00032500 P 11/22/14 32.5 0.10 0.35
ZTS 141122P00033000 P 11/22/14 33.0 0.10 0.40
ZTS 141122P00033500 P 11/22/14 33.5 0.20 0.45
ZTS 141122P00034000 P 11/22/14 34.0 0.25 0.55
ZTS 141122P00034500 P 11/22/14 34.5 0.35 0.75
ZTS 141122P00035000 P 11/22/14 35.0 0.45 0.80
ZTS 141122P00035500 P 11/22/14 35.5 0.60 1.10
ZTS 141122P00036000 P 11/22/14 36.0 0.80 1.25
ZTS 141122P00036500 P 11/22/14 36.5 1.00 1.50
ZTS 141122P00037000 P 11/22/14 37.0 1.25 1.80
ZTS 141122P00037500 P 11/22/14 37.5 1.60 2.15
ZTS 141122P00038000 P 11/22/14 38.0 1.85 2.80
ZTS 141122P00038500 P 11/22/14 38.5 2.25 3.00
ZTS 141122P00039000 P 11/22/14 39.0 2.60 3.50
ZTS 141122P00039500 P 11/22/14 39.5 3.10 3.80
ZTS 141122P00040000 P 11/22/14 40.0 3.20 4.40
ZTS 141122P00040500 P 11/22/14 40.5 3.70 4.90
ZTS 141122P00041000 P 11/22/14 41.0 4.30 5.40
ZTS 141122P00041500 P 11/22/14 41.5 4.60 6.40
ZTS 141122P00042000 P 11/22/14 42.0 4.30 7.30
ZTS 141122P00042500 P 11/22/14 42.5 5.80 7.00
ZTS 141122P00043000 P 11/22/14 43.0 6.00 7.50
ZTS 141122P00043500 P 11/22/14 43.5 6.70 7.90
ZTS 141122P00044000 P 11/22/14 44.0 6.70 9.20
ZTS 141122P00044500 P 11/22/14 44.5 7.60 9.00
ZTS 141122P00045000 P 11/22/14 45.0 7.60 10.30
ZTS 141122P00045500 P 11/22/14 45.5 9.00 9.90
ZTS 141122P00046000 P 11/22/14 46.0 9.50 10.40
ZTS 141128C00026000 C 11/28/14 26.0 9.80 10.70
ZTS 141128C00027000 C 11/28/14 27.0 7.80 11.20
ZTS 141128C00028000 C 11/28/14 28.0 6.90 10.10
ZTS 141128C00029000 C 11/28/14 29.0 6.80 9.00
ZTS 141128C00030000 C 11/28/14 30.0 5.80 7.20
ZTS 141128C00030500 C 11/28/14 30.5 5.30 6.70
ZTS 141128C00031000 C 11/28/14 31.0 4.60 6.40
ZTS 141128C00031500 C 11/28/14 31.5 4.50 5.60
ZTS 141128C00032000 C 11/28/14 32.0 4.00 5.40
ZTS 141128C00032500 C 11/28/14 32.5 3.50 4.60
ZTS 141128C00033000 C 11/28/14 33.0 3.10 3.80
ZTS 141128C00033500 C 11/28/14 33.5 2.70 3.70
ZTS 141128C00034000 C 11/28/14 34.0 2.30 2.95
ZTS 141128C00034500 C 11/28/14 34.5 2.05 2.55
ZTS 141128C00035000 C 11/28/14 35.0 1.70 2.15
ZTS 141128C00035500 C 11/28/14 35.5 1.35 1.80
ZTS 141128C00036000 C 11/28/14 36.0 1.05 1.50
ZTS 141128C00036500 C 11/28/14 36.5 0.80 1.20
ZTS 141128C00037000 C 11/28/14 37.0 0.55 1.00
ZTS 141128C00037500 C 11/28/14 37.5 0.35 0.80
ZTS 141128C00038000 C 11/28/14 38.0 0.20 0.65
ZTS 141128C00038500 C 11/28/14 38.5 0.15 0.50
ZTS 141128C00039000 C 11/28/14 39.0 0.05 0.40
ZTS 141128C00039500 C 11/28/14 39.5 0.05 0.35
ZTS 141128C00040000 C 11/28/14 40.0 0.00 0.30
ZTS 141128C00040500 C 11/28/14 40.5 0.00 0.25
ZTS 141128C00041000 C 11/28/14 41.0 0.00 0.25
ZTS 141128C00041500 C 11/28/14 41.5 0.00 0.25
ZTS 141128C00042000 C 11/28/14 42.0 0.00 0.25
ZTS 141128C00042500 C 11/28/14 42.5 0.00 0.25
ZTS 141128C00043000 C 11/28/14 43.0 0.00 0.25
ZTS 141128C00043500 C 11/28/14 43.5 0.00 0.25
ZTS 141128C00044000 C 11/28/14 44.0 0.00 0.25
ZTS 141128C00044500 C 11/28/14 44.5 0.00 0.25
ZTS 141128C00045000 C 11/28/14 45.0 0.00 0.25
ZTS 141128C00045500 C 11/28/14 45.5 0.00 0.25
ZTS 141128C00046000 C 11/28/14 46.0 0.00 0.25
ZTS 141128P00026000 P 11/28/14 26.0 0.00 0.25
ZTS 141128P00027000 P 11/28/14 27.0 0.00 0.25
ZTS 141128P00028000 P 11/28/14 28.0 0.00 0.25
ZTS 141128P00029000 P 11/28/14 29.0 0.00 0.25
ZTS 141128P00030000 P 11/28/14 30.0 0.00 0.25
ZTS 141128P00030500 P 11/28/14 30.5 0.00 0.25
ZTS 141128P00031000 P 11/28/14 31.0 0.00 0.25
ZTS 141128P00031500 P 11/28/14 31.5 0.05 0.30
ZTS 141128P00032000 P 11/28/14 32.0 0.10 0.35
ZTS 141128P00032500 P 11/28/14 32.5 0.15 0.40
ZTS 141128P00033000 P 11/28/14 33.0 0.15 0.50
ZTS 141128P00033500 P 11/28/14 33.5 0.20 0.55
ZTS 141128P00034000 P 11/28/14 34.0 0.30 0.65
ZTS 141128P00034500 P 11/28/14 34.5 0.40 0.80
ZTS 141128P00035000 P 11/28/14 35.0 0.50 1.00
ZTS 141128P00035500 P 11/28/14 35.5 0.65 1.20
ZTS 141128P00036000 P 11/28/14 36.0 0.85 1.40
ZTS 141128P00036500 P 11/28/14 36.5 1.05 1.55
ZTS 141128P00037000 P 11/28/14 37.0 1.35 1.90
ZTS 141128P00037500 P 11/28/14 37.5 1.60 2.20
ZTS 141128P00038000 P 11/28/14 38.0 1.95 2.80
ZTS 141128P00038500 P 11/28/14 38.5 2.20 3.10
ZTS 141128P00039000 P 11/28/14 39.0 2.75 3.50
ZTS 141128P00039500 P 11/28/14 39.5 3.10 3.90
ZTS 141128P00040000 P 11/28/14 40.0 3.50 4.40
ZTS 141128P00040500 P 11/28/14 40.5 3.70 4.90
ZTS 141128P00041000 P 11/28/14 41.0 4.20 5.70
ZTS 141128P00041500 P 11/28/14 41.5 4.20 6.10
ZTS 141128P00042000 P 11/28/14 42.0 5.00 6.40
ZTS 141128P00042500 P 11/28/14 42.5 5.50 6.90
ZTS 141128P00043000 P 11/28/14 43.0 6.10 7.40
ZTS 141128P00043500 P 11/28/14 43.5 6.60 7.90
ZTS 141128P00044000 P 11/28/14 44.0 6.70 8.50
ZTS 141128P00044500 P 11/28/14 44.5 7.60 9.00
ZTS 141128P00045000 P 11/28/14 45.0 8.10 9.50
ZTS 141128P00045500 P 11/28/14 45.5 8.40 10.00
ZTS 141128P00046000 P 11/28/14 46.0 9.30 10.40
ZTS 141205C00028000 C 12/05/14 28.0 7.80 8.70
ZTS 141205C00029000 C 12/05/14 29.0 7.20 7.70
ZTS 141205C00029500 C 12/05/14 29.5 6.60 7.20
ZTS 141205C00030000 C 12/05/14 30.0 5.40 6.70
ZTS 141205C00030500 C 12/05/14 30.5 5.70 6.20
ZTS 141205C00031000 C 12/05/14 31.0 5.20 5.80
ZTS 141205C00031500 C 12/05/14 31.5 4.70 5.30
ZTS 141205C00032000 C 12/05/14 32.0 4.30 4.80
ZTS 141205C00032500 C 12/05/14 32.5 3.60 4.30
ZTS 141205C00033000 C 12/05/14 33.0 3.10 3.80
ZTS 141205C00033500 C 12/05/14 33.5 2.70 3.70
ZTS 141205C00034000 C 12/05/14 34.0 2.40 3.10
ZTS 141205C00034500 C 12/05/14 34.5 2.15 2.80
ZTS 141205C00035000 C 12/05/14 35.0 1.80 2.35
ZTS 141205C00035500 C 12/05/14 35.5 1.45 2.00
ZTS 141205C00036000 C 12/05/14 36.0 1.15 1.60
ZTS 141205C00036500 C 12/05/14 36.5 0.90 1.35
ZTS 141205C00037000 C 12/05/14 37.0 0.70 1.15
ZTS 141205C00037500 C 12/05/14 37.5 0.50 0.95
ZTS 141205C00038000 C 12/05/14 38.0 0.35 0.80
ZTS 141205C00038500 C 12/05/14 38.5 0.25 0.70
ZTS 141205C00039000 C 12/05/14 39.0 0.10 0.60
ZTS 141205C00039500 C 12/05/14 39.5 0.05 0.50
ZTS 141205C00040000 C 12/05/14 40.0 0.05 0.50
ZTS 141205C00040500 C 12/05/14 40.5 0.05 0.50
ZTS 141205C00041000 C 12/05/14 41.0 0.00 0.50
ZTS 141205C00041500 C 12/05/14 41.5 0.00 0.50
ZTS 141205C00042000 C 12/05/14 42.0 0.00 0.50
ZTS 141205C00042500 C 12/05/14 42.5 0.00 0.50
ZTS 141205C00043000 C 12/05/14 43.0 0.00 0.50
ZTS 141205C00043500 C 12/05/14 43.5 0.00 0.50
ZTS 141205C00044000 C 12/05/14 44.0 0.00 0.50
ZTS 141205C00044500 C 12/05/14 44.5 0.00 0.50
ZTS 141205C00045000 C 12/05/14 45.0 0.00 0.50
ZTS 141205P00028000 P 12/05/14 28.0 0.00 0.50
ZTS 141205P00029000 P 12/05/14 29.0 0.00 0.50
ZTS 141205P00029500 P 12/05/14 29.5 0.00 0.50
ZTS 141205P00030000 P 12/05/14 30.0 0.00 0.50
ZTS 141205P00030500 P 12/05/14 30.5 0.00 0.50
ZTS 141205P00031000 P 12/05/14 31.0 0.00 0.50
ZTS 141205P00031500 P 12/05/14 31.5 0.05 0.50
ZTS 141205P00032000 P 12/05/14 32.0 0.05 0.50
ZTS 141205P00032500 P 12/05/14 32.5 0.05 0.55
ZTS 141205P00033000 P 12/05/14 33.0 0.15 0.60
ZTS 141205P00033500 P 12/05/14 33.5 0.25 0.70
ZTS 141205P00034000 P 12/05/14 34.0 0.35 0.80
ZTS 141205P00034500 P 12/05/14 34.5 0.45 0.95
ZTS 141205P00035000 P 12/05/14 35.0 0.50 1.10
ZTS 141205P00035500 P 12/05/14 35.5 0.65 1.30
ZTS 141205P00036000 P 12/05/14 36.0 0.90 1.50
ZTS 141205P00036500 P 12/05/14 36.5 1.10 1.75
ZTS 141205P00037000 P 12/05/14 37.0 1.40 2.00
ZTS 141205P00037500 P 12/05/14 37.5 1.65 2.30
ZTS 141205P00038000 P 12/05/14 38.0 2.00 2.80
ZTS 141205P00038500 P 12/05/14 38.5 2.30 3.20
ZTS 141205P00039000 P 12/05/14 39.0 2.65 3.60
ZTS 141205P00039500 P 12/05/14 39.5 3.00 4.00
ZTS 141205P00040000 P 12/05/14 40.0 3.40 4.40
ZTS 141205P00040500 P 12/05/14 40.5 3.80 4.90
ZTS 141205P00041000 P 12/05/14 41.0 4.30 5.10
ZTS 141205P00041500 P 12/05/14 41.5 4.90 6.00
ZTS 141205P00042000 P 12/05/14 42.0 5.30 6.10
ZTS 141205P00042500 P 12/05/14 42.5 6.10 6.60
ZTS 141205P00043000 P 12/05/14 43.0 6.60 7.10
ZTS 141205P00043500 P 12/05/14 43.5 6.70 7.80
ZTS 141205P00044000 P 12/05/14 44.0 7.50 8.10
ZTS 141205P00044500 P 12/05/14 44.5 8.00 8.60
ZTS 141205P00045000 P 12/05/14 45.0 8.50 9.00
ZTS 141220C00020000 C 12/20/14 20.0 15.50 16.90
ZTS 141220C00021000 C 12/20/14 21.0 13.70 17.10
ZTS 141220C00023000 C 12/20/14 23.0 11.70 15.40
ZTS 141220C00024000 C 12/20/14 24.0 10.70 14.10
ZTS 141220C00025000 C 12/20/14 25.0 10.50 13.20
ZTS 141220C00026000 C 12/20/14 26.0 9.30 12.10
ZTS 141220C00027000 C 12/20/14 27.0 8.30 11.10
ZTS 141220C00028000 C 12/20/14 28.0 6.80 10.20
ZTS 141220C00029000 C 12/20/14 29.0 5.80 9.20
ZTS 141220C00030000 C 12/20/14 30.0 5.40 7.30
ZTS 141220C00031000 C 12/20/14 31.0 4.50 7.20
ZTS 141220C00032000 C 12/20/14 32.0 4.10 5.00
ZTS 141220C00033000 C 12/20/14 33.0 3.30 4.10
ZTS 141220C00034000 C 12/20/14 34.0 2.60 3.40
ZTS 141220C00035000 C 12/20/14 35.0 1.90 2.40
ZTS 141220C00036000 C 12/20/14 36.0 1.30 1.75
ZTS 141220C00037000 C 12/20/14 37.0 0.95 1.20
ZTS 141220C00038000 C 12/20/14 38.0 0.45 0.75
ZTS 141220C00039000 C 12/20/14 39.0 0.20 0.60
ZTS 141220C00040000 C 12/20/14 40.0 0.15 0.35
ZTS 141220C00041000 C 12/20/14 41.0 0.00 0.50
ZTS 141220C00042000 C 12/20/14 42.0 0.00 0.50
ZTS 141220C00043000 C 12/20/14 43.0 0.00 0.50
ZTS 141220C00044000 C 12/20/14 44.0 0.00 0.35
ZTS 141220C00045000 C 12/20/14 45.0 0.00 0.50
ZTS 141220P00020000 P 12/20/14 20.0 0.00 0.50
ZTS 141220P00021000 P 12/20/14 21.0 0.00 0.50
ZTS 141220P00023000 P 12/20/14 23.0 0.00 0.50
ZTS 141220P00024000 P 12/20/14 24.0 0.00 0.50
ZTS 141220P00025000 P 12/20/14 25.0 0.00 0.50
ZTS 141220P00026000 P 12/20/14 26.0 0.00 0.50
ZTS 141220P00027000 P 12/20/14 27.0 0.00 0.50
ZTS 141220P00028000 P 12/20/14 28.0 0.00 0.50
ZTS 141220P00029000 P 12/20/14 29.0 0.00 0.50
ZTS 141220P00030000 P 12/20/14 30.0 0.00 0.50
ZTS 141220P00031000 P 12/20/14 31.0 0.10 0.50
ZTS 141220P00032000 P 12/20/14 32.0 0.10 0.60
ZTS 141220P00033000 P 12/20/14 33.0 0.25 0.70
ZTS 141220P00034000 P 12/20/14 34.0 0.40 0.95
ZTS 141220P00035000 P 12/20/14 35.0 0.65 1.20
ZTS 141220P00036000 P 12/20/14 36.0 1.10 1.60
ZTS 141220P00037000 P 12/20/14 37.0 1.55 2.15
ZTS 141220P00038000 P 12/20/14 38.0 2.15 2.95
ZTS 141220P00039000 P 12/20/14 39.0 2.85 3.70
ZTS 141220P00040000 P 12/20/14 40.0 3.40 4.50
ZTS 141220P00041000 P 12/20/14 41.0 3.80 5.40
ZTS 141220P00042000 P 12/20/14 42.0 4.90 6.90
ZTS 141220P00043000 P 12/20/14 43.0 5.40 8.30
ZTS 141220P00044000 P 12/20/14 44.0 5.90 9.30
ZTS 141220P00045000 P 12/20/14 45.0 8.50 9.40
ZTS 150117C00018000 C 01/17/15 18.0 17.50 18.90
ZTS 150117C00019000 C 01/17/15 19.0 15.80 19.10
ZTS 150117C00020000 C 01/17/15 20.0 15.50 16.90
ZTS 150117C00021000 C 01/17/15 21.0 13.80 17.10
ZTS 150117C00022000 C 01/17/15 22.0 12.80 16.10
ZTS 150117C00023000 C 01/17/15 23.0 11.70 15.10
ZTS 150117C00024000 C 01/17/15 24.0 10.80 14.10
ZTS 150117C00025000 C 01/17/15 25.0 10.50 11.90
ZTS 150117C00026000 C 01/17/15 26.0 8.80 11.90
ZTS 150117C00027000 C 01/17/15 27.0 8.80 9.90
ZTS 150117C00028000 C 01/17/15 28.0 7.80 8.80
ZTS 150117C00029000 C 01/17/15 29.0 6.80 8.20
ZTS 150117C00030000 C 01/17/15 30.0 5.90 7.00
ZTS 150117C00031000 C 01/17/15 31.0 5.00 6.10
ZTS 150117C00032000 C 01/17/15 32.0 4.20 4.90
ZTS 150117C00033000 C 01/17/15 33.0 3.30 4.10
ZTS 150117C00034000 C 01/17/15 34.0 2.75 3.30
ZTS 150117C00035000 C 01/17/15 35.0 2.00 2.50
ZTS 150117C00036000 C 01/17/15 36.0 1.40 1.90
ZTS 150117C00037000 C 01/17/15 37.0 1.00 1.35
ZTS 150117C00038000 C 01/17/15 38.0 0.65 1.00
ZTS 150117C00039000 C 01/17/15 39.0 0.35 0.70
ZTS 150117C00040000 C 01/17/15 40.0 0.20 0.50
ZTS 150117C00041000 C 01/17/15 41.0 0.10 0.40
ZTS 150117C00042000 C 01/17/15 42.0 0.05 0.30
ZTS 150117C00043000 C 01/17/15 43.0 0.00 0.25
ZTS 150117C00044000 C 01/17/15 44.0 0.00 0.45
ZTS 150117C00045000 C 01/17/15 45.0 0.00 0.25
ZTS 150117C00046000 C 01/17/15 46.0 0.00 0.25
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.25
ZTS 150117P00018000 P 01/17/15 18.0 0.00 0.40
ZTS 150117P00019000 P 01/17/15 19.0 0.00 0.40
ZTS 150117P00020000 P 01/17/15 20.0 0.00 0.25
ZTS 150117P00021000 P 01/17/15 21.0 0.00 0.40
ZTS 150117P00022000 P 01/17/15 22.0 0.00 0.25
ZTS 150117P00023000 P 01/17/15 23.0 0.00 0.30
ZTS 150117P00024000 P 01/17/15 24.0 0.00 0.30
ZTS 150117P00025000 P 01/17/15 25.0 0.00 0.25
ZTS 150117P00026000 P 01/17/15 26.0 0.00 0.25
ZTS 150117P00027000 P 01/17/15 27.0 0.00 0.25
ZTS 150117P00028000 P 01/17/15 28.0 0.00 0.25
ZTS 150117P00029000 P 01/17/15 29.0 0.05 0.50
ZTS 150117P00030000 P 01/17/15 30.0 0.10 0.35
ZTS 150117P00031000 P 01/17/15 31.0 0.30 0.45
ZTS 150117P00032000 P 01/17/15 32.0 0.25 0.55
ZTS 150117P00033000 P 01/17/15 33.0 0.40 0.75
ZTS 150117P00034000 P 01/17/15 34.0 0.60 0.95
ZTS 150117P00035000 P 01/17/15 35.0 0.85 1.35
ZTS 150117P00036000 P 01/17/15 36.0 1.25 1.75
ZTS 150117P00037000 P 01/17/15 37.0 1.75 2.25
ZTS 150117P00038000 P 01/17/15 38.0 2.35 3.00
ZTS 150117P00039000 P 01/17/15 39.0 3.00 3.80
ZTS 150117P00040000 P 01/17/15 40.0 3.90 4.60
ZTS 150117P00041000 P 01/17/15 41.0 4.60 5.50
ZTS 150117P00042000 P 01/17/15 42.0 5.50 6.50
ZTS 150117P00043000 P 01/17/15 43.0 6.00 8.30
ZTS 150117P00044000 P 01/17/15 44.0 6.30 9.30
ZTS 150117P00045000 P 01/17/15 45.0 8.10 9.40
ZTS 150117P00046000 P 01/17/15 46.0 8.90 10.40
ZTS 150117P00047000 P 01/17/15 47.0 10.20 11.70
ZTS 150417C00019000 C 04/17/15 19.0 16.50 17.90
ZTS 150417C00020000 C 04/17/15 20.0 14.50 18.30
ZTS 150417C00021000 C 04/17/15 21.0 13.50 17.30
ZTS 150417C00023000 C 04/17/15 23.0 11.50 15.30
ZTS 150417C00024000 C 04/17/15 24.0 10.70 14.20
ZTS 150417C00025000 C 04/17/15 25.0 9.80 13.10
ZTS 150417C00026000 C 04/17/15 26.0 8.70 12.00
ZTS 150417C00027000 C 04/17/15 27.0 7.60 11.00
ZTS 150417C00028000 C 04/17/15 28.0 7.50 9.70
ZTS 150417C00029000 C 04/17/15 29.0 6.60 8.70
ZTS 150417C00030000 C 04/17/15 30.0 6.00 7.10
ZTS 150417C00031000 C 04/17/15 31.0 5.20 6.50
ZTS 150417C00032000 C 04/17/15 32.0 4.50 5.40
ZTS 150417C00033000 C 04/17/15 33.0 3.70 4.70
ZTS 150417C00034000 C 04/17/15 34.0 3.00 3.90
ZTS 150417C00035000 C 04/17/15 35.0 2.50 3.30
ZTS 150417C00036000 C 04/17/15 36.0 2.00 2.60
ZTS 150417C00037000 C 04/17/15 37.0 1.60 2.10
ZTS 150417C00038000 C 04/17/15 38.0 1.25 1.70
ZTS 150417C00039000 C 04/17/15 39.0 0.90 1.30
ZTS 150417C00040000 C 04/17/15 40.0 0.65 1.00
ZTS 150417C00041000 C 04/17/15 41.0 0.45 0.80
ZTS 150417C00042000 C 04/17/15 42.0 0.30 0.65
ZTS 150417C00043000 C 04/17/15 43.0 0.15 0.60
ZTS 150417C00044000 C 04/17/15 44.0 0.10 0.55
ZTS 150417C00045000 C 04/17/15 45.0 0.05 0.35
ZTS 150417C00046000 C 04/17/15 46.0 0.00 0.30
ZTS 150417C00047000 C 04/17/15 47.0 0.00 0.30
ZTS 150417C00048000 C 04/17/15 48.0 0.00 0.25
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.25
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.25
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.25
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.50
ZTS 150417P00024000 P 04/17/15 24.0 0.00 0.50
ZTS 150417P00025000 P 04/17/15 25.0 0.05 0.30
ZTS 150417P00026000 P 04/17/15 26.0 0.05 0.50
ZTS 150417P00027000 P 04/17/15 27.0 0.05 0.50
ZTS 150417P00028000 P 04/17/15 28.0 0.10 0.50
ZTS 150417P00029000 P 04/17/15 29.0 0.15 0.55
ZTS 150417P00030000 P 04/17/15 30.0 0.25 0.60
ZTS 150417P00031000 P 04/17/15 31.0 0.40 0.85
ZTS 150417P00032000 P 04/17/15 32.0 0.60 0.95
ZTS 150417P00033000 P 04/17/15 33.0 0.85 1.30
ZTS 150417P00034000 P 04/17/15 34.0 1.15 1.60
ZTS 150417P00035000 P 04/17/15 35.0 1.50 2.00
ZTS 150417P00036000 P 04/17/15 36.0 1.95 2.45
ZTS 150417P00037000 P 04/17/15 37.0 2.40 3.10
ZTS 150417P00038000 P 04/17/15 38.0 2.90 3.80
ZTS 150417P00039000 P 04/17/15 39.0 3.40 4.50
ZTS 150417P00040000 P 04/17/15 40.0 4.10 5.20
ZTS 150417P00041000 P 04/17/15 41.0 4.70 6.10
ZTS 150417P00042000 P 04/17/15 42.0 5.70 6.90
ZTS 150417P00043000 P 04/17/15 43.0 6.50 7.80
ZTS 150417P00044000 P 04/17/15 44.0 7.40 8.70
ZTS 150417P00045000 P 04/17/15 45.0 8.20 10.00
ZTS 150417P00046000 P 04/17/15 46.0 9.20 11.10
ZTS 150417P00047000 P 04/17/15 47.0 9.20 12.30
ZTS 150417P00048000 P 04/17/15 48.0 11.10 12.50
ZTS 160115C00015000 C 01/15/16 15.0 19.70 22.70
ZTS 160115C00018000 C 01/15/16 18.0 17.10 20.20
ZTS 160115C00020000 C 01/15/16 20.0 16.00 17.20
ZTS 160115C00023000 C 01/15/16 23.0 12.80 14.20
ZTS 160115C00025000 C 01/15/16 25.0 10.10 13.20
ZTS 160115C00028000 C 01/15/16 28.0 8.10 10.00
ZTS 160115C00030000 C 01/15/16 30.0 6.60 8.50
ZTS 160115C00032000 C 01/15/16 32.0 5.30 7.20
ZTS 160115C00035000 C 01/15/16 35.0 3.70 5.30
ZTS 160115C00037000 C 01/15/16 37.0 2.75 4.30
ZTS 160115C00040000 C 01/15/16 40.0 1.80 2.80
ZTS 160115C00042000 C 01/15/16 42.0 1.25 2.20
ZTS 160115C00045000 C 01/15/16 45.0 0.75 1.70
ZTS 160115C00047000 C 01/15/16 47.0 0.60 1.55
ZTS 160115C00050000 C 01/15/16 50.0 0.35 1.45
ZTS 160115P00015000 P 01/15/16 15.0 0.00 1.00
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.80
ZTS 160115P00020000 P 01/15/16 20.0 0.05 1.00
ZTS 160115P00023000 P 01/15/16 23.0 0.05 1.00
ZTS 160115P00025000 P 01/15/16 25.0 0.15 1.10
ZTS 160115P00028000 P 01/15/16 28.0 0.65 1.60
ZTS 160115P00030000 P 01/15/16 30.0 1.15 2.10
ZTS 160115P00032000 P 01/15/16 32.0 1.85 2.70
ZTS 160115P00035000 P 01/15/16 35.0 2.80 4.30
ZTS 160115P00037000 P 01/15/16 37.0 3.80 5.30
ZTS 160115P00040000 P 01/15/16 40.0 5.40 7.30
ZTS 160115P00042000 P 01/15/16 42.0 6.80 8.60
ZTS 160115P00045000 P 01/15/16 45.0 9.30 11.20
ZTS 160115P00047000 P 01/15/16 47.0 10.90 13.60
ZTS 160115P00050000 P 01/15/16 50.0 13.70 16.50
ZTS 170120C00020000 C 01/20/17 20.0 14.70 18.90
ZTS 170120C00023000 C 01/20/17 23.0 11.60 15.90
ZTS 170120C00025000 C 01/20/17 25.0 10.00 13.40
ZTS 170120C00028000 C 01/20/17 28.0 8.00 11.00
ZTS 170120C00030000 C 01/20/17 30.0 6.90 9.60
ZTS 170120C00033000 C 01/20/17 33.0 4.70 7.90
ZTS 170120C00035000 C 01/20/17 35.0 3.70 7.00
ZTS 170120C00037000 C 01/20/17 37.0 3.20 5.80
ZTS 170120C00040000 C 01/20/17 40.0 1.40 4.70
ZTS 170120C00042000 C 01/20/17 42.0 0.70 3.90
ZTS 170120C00045000 C 01/20/17 45.0 1.45 3.00
ZTS 170120C00047000 C 01/20/17 47.0 1.15 2.50
ZTS 170120C00050000 C 01/20/17 50.0 0.75 1.90
ZTS 170120C00055000 C 01/20/17 55.0 0.35 1.25
ZTS 170120P00020000 P 01/20/17 20.0 0.20 1.00
ZTS 170120P00023000 P 01/20/17 23.0 0.50 1.35
ZTS 170120P00025000 P 01/20/17 25.0 0.75 1.70
ZTS 170120P00028000 P 01/20/17 28.0 0.45 2.65
ZTS 170120P00030000 P 01/20/17 30.0 0.20 3.40
ZTS 170120P00033000 P 01/20/17 33.0 1.50 4.60
ZTS 170120P00035000 P 01/20/17 35.0 2.50 5.70
ZTS 170120P00037000 P 01/20/17 37.0 3.50 6.90
ZTS 170120P00040000 P 01/20/17 40.0 5.20 8.60
ZTS 170120P00042000 P 01/20/17 42.0 6.60 10.00
ZTS 170120P00045000 P 01/20/17 45.0 9.20 13.20
ZTS 170120P00047000 P 01/20/17 47.0 10.40 14.40
ZTS 170120P00050000 P 01/20/17 50.0 12.90 16.90
ZTS 170120P00055000 P 01/20/17 55.0 17.10 21.30

OPRA data is delayed 15 minutes.