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 (2016-07-08)Premium Content

Zoetis Inc (ZTS)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 160930C00040000 C 09/30/16 40.0 10.00 12.70
ZTS 160930C00044500 C 09/30/16 44.5 5.10 8.10
ZTS 160930C00045000 C 09/30/16 45.0 4.80 7.60
ZTS 160930C00045500 C 09/30/16 45.5 4.30 7.10
ZTS 160930C00046000 C 09/30/16 46.0 3.80 6.60
ZTS 160930C00046500 C 09/30/16 46.5 3.30 6.10
ZTS 160930C00047000 C 09/30/16 47.0 3.20 5.40
ZTS 160930C00047500 C 09/30/16 47.5 2.75 5.00
ZTS 160930C00048000 C 09/30/16 48.0 2.25 4.50
ZTS 160930C00048500 C 09/30/16 48.5 1.90 3.70
ZTS 160930C00049000 C 09/30/16 49.0 2.10 4.20
ZTS 160930C00049500 C 09/30/16 49.5 1.50 2.75
ZTS 160930C00050000 C 09/30/16 50.0 0.90 2.05
ZTS 160930C00050500 C 09/30/16 50.5 0.80 1.45
ZTS 160930C00051000 C 09/30/16 51.0 0.70 1.00
ZTS 160930C00051500 C 09/30/16 51.5 0.35 0.60
ZTS 160930C00052000 C 09/30/16 52.0 0.10 0.20
ZTS 160930C00052500 C 09/30/16 52.5 0.00 0.15
ZTS 160930C00053000 C 09/30/16 53.0 0.00 0.10
ZTS 160930C00053500 C 09/30/16 53.5 0.00 0.10
ZTS 160930C00054000 C 09/30/16 54.0 0.00 0.05
ZTS 160930C00054500 C 09/30/16 54.5 0.00 0.05
ZTS 160930C00055000 C 09/30/16 55.0 0.00 0.05
ZTS 160930C00055500 C 09/30/16 55.5 0.00 0.05
ZTS 160930C00056000 C 09/30/16 56.0 0.00 0.05
ZTS 160930C00056500 C 09/30/16 56.5 0.00 0.05
ZTS 160930C00057000 C 09/30/16 57.0 0.00 0.05
ZTS 160930C00057500 C 09/30/16 57.5 0.00 0.05
ZTS 160930C00058000 C 09/30/16 58.0 0.00 0.05
ZTS 160930C00058500 C 09/30/16 58.5 0.00 0.05
ZTS 160930C00059000 C 09/30/16 59.0 0.00 0.05
ZTS 160930P00040000 P 09/30/16 40.0 0.00 0.05
ZTS 160930P00044500 P 09/30/16 44.5 0.00 0.05
ZTS 160930P00045000 P 09/30/16 45.0 0.00 0.05
ZTS 160930P00045500 P 09/30/16 45.5 0.00 0.05
ZTS 160930P00046000 P 09/30/16 46.0 0.00 0.05
ZTS 160930P00046500 P 09/30/16 46.5 0.00 0.05
ZTS 160930P00047000 P 09/30/16 47.0 0.00 0.05
ZTS 160930P00047500 P 09/30/16 47.5 0.00 0.05
ZTS 160930P00048000 P 09/30/16 48.0 0.00 0.10
ZTS 160930P00048500 P 09/30/16 48.5 0.00 0.10
ZTS 160930P00049000 P 09/30/16 49.0 0.00 0.05
ZTS 160930P00049500 P 09/30/16 49.5 0.00 0.15
ZTS 160930P00050000 P 09/30/16 50.0 0.00 0.15
ZTS 160930P00050500 P 09/30/16 50.5 0.00 0.20
ZTS 160930P00051000 P 09/30/16 51.0 0.05 0.25
ZTS 160930P00051500 P 09/30/16 51.5 0.15 0.40
ZTS 160930P00052000 P 09/30/16 52.0 0.35 0.65
ZTS 160930P00052500 P 09/30/16 52.5 0.60 1.35
ZTS 160930P00053000 P 09/30/16 53.0 0.90 1.90
ZTS 160930P00053500 P 09/30/16 53.5 1.40 2.40
ZTS 160930P00054000 P 09/30/16 54.0 1.50 2.90
ZTS 160930P00054500 P 09/30/16 54.5 1.75 3.90
ZTS 160930P00055000 P 09/30/16 55.0 1.30 4.10
ZTS 160930P00055500 P 09/30/16 55.5 2.70 4.80
ZTS 160930P00056000 P 09/30/16 56.0 2.30 5.40
ZTS 160930P00056500 P 09/30/16 56.5 2.70 5.90
ZTS 160930P00057000 P 09/30/16 57.0 3.40 6.20
ZTS 160930P00057500 P 09/30/16 57.5 4.60 6.40
ZTS 160930P00058000 P 09/30/16 58.0 5.00 7.10
ZTS 160930P00058500 P 09/30/16 58.5 5.50 7.50
ZTS 160930P00059000 P 09/30/16 59.0 5.40 8.00
ZTS 161007C00043500 C 10/07/16 43.5 7.40 9.10
ZTS 161007C00044000 C 10/07/16 44.0 7.00 8.60
ZTS 161007C00044500 C 10/07/16 44.5 6.60 8.00
ZTS 161007C00045000 C 10/07/16 45.0 5.80 7.60
ZTS 161007C00045500 C 10/07/16 45.5 4.10 7.10
ZTS 161007C00046000 C 10/07/16 46.0 3.70 6.60
ZTS 161007C00046500 C 10/07/16 46.5 3.10 6.10
ZTS 161007C00047000 C 10/07/16 47.0 3.90 5.50
ZTS 161007C00047500 C 10/07/16 47.5 3.50 5.00
ZTS 161007C00048000 C 10/07/16 48.0 2.95 4.50
ZTS 161007C00048500 C 10/07/16 48.5 2.60 4.00
ZTS 161007C00049000 C 10/07/16 49.0 1.15 3.20
ZTS 161007C00049500 C 10/07/16 49.5 1.85 2.55
ZTS 161007C00050000 C 10/07/16 50.0 1.75 2.05
ZTS 161007C00050500 C 10/07/16 50.5 1.25 1.55
ZTS 161007C00051000 C 10/07/16 51.0 0.95 1.15
ZTS 161007C00051500 C 10/07/16 51.5 0.60 0.80
ZTS 161007C00052000 C 10/07/16 52.0 0.35 0.50
ZTS 161007C00052500 C 10/07/16 52.5 0.15 0.30
ZTS 161007C00053000 C 10/07/16 53.0 0.05 0.20
ZTS 161007C00053500 C 10/07/16 53.5 0.00 0.15
ZTS 161007C00054000 C 10/07/16 54.0 0.00 0.10
ZTS 161007C00054500 C 10/07/16 54.5 0.00 0.10
ZTS 161007C00055000 C 10/07/16 55.0 0.00 0.10
ZTS 161007C00055500 C 10/07/16 55.5 0.00 0.10
ZTS 161007C00056000 C 10/07/16 56.0 0.00 0.10
ZTS 161007C00056500 C 10/07/16 56.5 0.00 0.05
ZTS 161007C00057000 C 10/07/16 57.0 0.00 0.05
ZTS 161007C00057500 C 10/07/16 57.5 0.00 0.05
ZTS 161007C00058000 C 10/07/16 58.0 0.00 0.05
ZTS 161007C00059000 C 10/07/16 59.0 0.00 0.05
ZTS 161007P00043500 P 10/07/16 43.5 0.00 0.10
ZTS 161007P00044000 P 10/07/16 44.0 0.00 0.10
ZTS 161007P00044500 P 10/07/16 44.5 0.00 0.10
ZTS 161007P00045000 P 10/07/16 45.0 0.00 0.05
ZTS 161007P00045500 P 10/07/16 45.5 0.00 0.10
ZTS 161007P00046000 P 10/07/16 46.0 0.00 0.10
ZTS 161007P00046500 P 10/07/16 46.5 0.00 0.10
ZTS 161007P00047000 P 10/07/16 47.0 0.00 0.10
ZTS 161007P00047500 P 10/07/16 47.5 0.00 0.15
ZTS 161007P00048000 P 10/07/16 48.0 0.00 0.15
ZTS 161007P00048500 P 10/07/16 48.5 0.00 0.15
ZTS 161007P00049000 P 10/07/16 49.0 0.00 0.20
ZTS 161007P00049500 P 10/07/16 49.5 0.05 0.25
ZTS 161007P00050000 P 10/07/16 50.0 0.05 0.30
ZTS 161007P00050500 P 10/07/16 50.5 0.15 0.35
ZTS 161007P00051000 P 10/07/16 51.0 0.20 0.50
ZTS 161007P00051500 P 10/07/16 51.5 0.35 0.65
ZTS 161007P00052000 P 10/07/16 52.0 0.60 0.85
ZTS 161007P00052500 P 10/07/16 52.5 0.90 1.15
ZTS 161007P00053000 P 10/07/16 53.0 1.25 1.50
ZTS 161007P00053500 P 10/07/16 53.5 1.05 2.55
ZTS 161007P00054000 P 10/07/16 54.0 1.45 2.85
ZTS 161007P00054500 P 10/07/16 54.5 1.85 3.50
ZTS 161007P00055000 P 10/07/16 55.0 2.35 4.00
ZTS 161007P00055500 P 10/07/16 55.5 2.70 4.40
ZTS 161007P00056000 P 10/07/16 56.0 3.10 5.00
ZTS 161007P00056500 P 10/07/16 56.5 3.70 5.40
ZTS 161007P00057000 P 10/07/16 57.0 3.40 5.90
ZTS 161007P00057500 P 10/07/16 57.5 4.50 6.60
ZTS 161007P00058000 P 10/07/16 58.0 4.40 6.80
ZTS 161007P00059000 P 10/07/16 59.0 6.20 8.00
ZTS 161014C00043500 C 10/14/16 43.5 7.60 9.40
ZTS 161014C00044000 C 10/14/16 44.0 6.90 9.80
ZTS 161014C00044500 C 10/14/16 44.5 5.30 9.20
ZTS 161014C00045000 C 10/14/16 45.0 6.10 8.00
ZTS 161014C00045500 C 10/14/16 45.5 5.40 7.50
ZTS 161014C00046000 C 10/14/16 46.0 5.00 7.00
ZTS 161014C00046500 C 10/14/16 46.5 4.60 6.60
ZTS 161014C00047000 C 10/14/16 47.0 3.60 6.40
ZTS 161014C00047500 C 10/14/16 47.5 3.50 6.20
ZTS 161014C00048000 C 10/14/16 48.0 1.80 4.90
ZTS 161014C00048500 C 10/14/16 48.5 2.65 4.20
ZTS 161014C00049000 C 10/14/16 49.0 2.25 3.20
ZTS 161014C00049500 C 10/14/16 49.5 2.25 2.55
ZTS 161014C00050000 C 10/14/16 50.0 1.90 2.10
ZTS 161014C00050500 C 10/14/16 50.5 1.50 1.70
ZTS 161014C00051000 C 10/14/16 51.0 1.10 1.35
ZTS 161014C00051500 C 10/14/16 51.5 0.80 0.95
ZTS 161014C00052000 C 10/14/16 52.0 0.50 0.65
ZTS 161014C00052500 C 10/14/16 52.5 0.30 0.45
ZTS 161014C00053000 C 10/14/16 53.0 0.15 0.30
ZTS 161014C00053500 C 10/14/16 53.5 0.10 0.30
ZTS 161014C00054000 C 10/14/16 54.0 0.00 0.20
ZTS 161014C00054500 C 10/14/16 54.5 0.00 0.10
ZTS 161014C00055000 C 10/14/16 55.0 0.00 0.10
ZTS 161014C00055500 C 10/14/16 55.5 0.00 0.10
ZTS 161014C00056000 C 10/14/16 56.0 0.00 0.10
ZTS 161014C00056500 C 10/14/16 56.5 0.00 0.10
ZTS 161014C00057000 C 10/14/16 57.0 0.00 0.10
ZTS 161014C00057500 C 10/14/16 57.5 0.00 0.10
ZTS 161014C00058000 C 10/14/16 58.0 0.00 0.10
ZTS 161014C00059000 C 10/14/16 59.0 0.00 0.10
ZTS 161014P00043500 P 10/14/16 43.5 0.00 0.10
ZTS 161014P00044000 P 10/14/16 44.0 0.00 0.10
ZTS 161014P00044500 P 10/14/16 44.5 0.00 0.10
ZTS 161014P00045000 P 10/14/16 45.0 0.00 0.10
ZTS 161014P00045500 P 10/14/16 45.5 0.00 0.15
ZTS 161014P00046000 P 10/14/16 46.0 0.00 0.15
ZTS 161014P00046500 P 10/14/16 46.5 0.00 0.15
ZTS 161014P00047000 P 10/14/16 47.0 0.00 0.15
ZTS 161014P00047500 P 10/14/16 47.5 0.00 0.20
ZTS 161014P00048000 P 10/14/16 48.0 0.00 0.20
ZTS 161014P00048500 P 10/14/16 48.5 0.05 0.25
ZTS 161014P00049000 P 10/14/16 49.0 0.05 0.30
ZTS 161014P00049500 P 10/14/16 49.5 0.10 0.35
ZTS 161014P00050000 P 10/14/16 50.0 0.15 0.40
ZTS 161014P00050500 P 10/14/16 50.5 0.25 0.50
ZTS 161014P00051000 P 10/14/16 51.0 0.35 0.65
ZTS 161014P00051500 P 10/14/16 51.5 0.55 0.85
ZTS 161014P00052000 P 10/14/16 52.0 0.80 1.05
ZTS 161014P00052500 P 10/14/16 52.5 1.05 1.35
ZTS 161014P00053000 P 10/14/16 53.0 1.40 1.65
ZTS 161014P00053500 P 10/14/16 53.5 1.75 2.05
ZTS 161014P00054000 P 10/14/16 54.0 1.60 3.60
ZTS 161014P00054500 P 10/14/16 54.5 1.95 4.50
ZTS 161014P00055000 P 10/14/16 55.0 2.45 4.20
ZTS 161014P00055500 P 10/14/16 55.5 2.90 5.50
ZTS 161014P00056000 P 10/14/16 56.0 3.20 5.40
ZTS 161014P00056500 P 10/14/16 56.5 3.60 6.80
ZTS 161014P00057000 P 10/14/16 57.0 3.60 7.40
ZTS 161014P00057500 P 10/14/16 57.5 4.50 6.50
ZTS 161014P00058000 P 10/14/16 58.0 5.00 7.40
ZTS 161014P00059000 P 10/14/16 59.0 6.20 8.40
ZTS 161021C00021000 C 10/21/16 21.0 30.00 31.50
ZTS 161021C00022000 C 10/21/16 22.0 29.10 30.50
ZTS 161021C00023000 C 10/21/16 23.0 28.10 29.50
ZTS 161021C00024000 C 10/21/16 24.0 27.10 28.50
ZTS 161021C00025000 C 10/21/16 25.0 26.10 27.50
ZTS 161021C00026000 C 10/21/16 26.0 25.10 26.50
ZTS 161021C00027000 C 10/21/16 27.0 24.10 25.50
ZTS 161021C00028000 C 10/21/16 28.0 23.10 24.50
ZTS 161021C00029000 C 10/21/16 29.0 22.10 23.50
ZTS 161021C00030000 C 10/21/16 30.0 20.60 22.50
ZTS 161021C00031000 C 10/21/16 31.0 20.10 21.50
ZTS 161021C00032000 C 10/21/16 32.0 19.10 20.50
ZTS 161021C00033000 C 10/21/16 33.0 17.10 19.50
ZTS 161021C00034000 C 10/21/16 34.0 16.10 18.50
ZTS 161021C00035000 C 10/21/16 35.0 15.10 17.50
ZTS 161021C00036000 C 10/21/16 36.0 14.10 16.50
ZTS 161021C00037000 C 10/21/16 37.0 13.10 15.50
ZTS 161021C00038000 C 10/21/16 38.0 13.10 14.50
ZTS 161021C00039000 C 10/21/16 39.0 12.10 13.50
ZTS 161021C00040000 C 10/21/16 40.0 11.00 12.60
ZTS 161021C00041000 C 10/21/16 41.0 9.70 11.60
ZTS 161021C00042000 C 10/21/16 42.0 9.10 10.50
ZTS 161021C00043000 C 10/21/16 43.0 8.00 9.50
ZTS 161021C00043500 C 10/21/16 43.5 7.40 9.10
ZTS 161021C00044000 C 10/21/16 44.0 6.90 8.60
ZTS 161021C00044500 C 10/21/16 44.5 6.50 8.10
ZTS 161021C00045000 C 10/21/16 45.0 6.30 7.50
ZTS 161021C00045500 C 10/21/16 45.5 5.70 7.10
ZTS 161021C00046000 C 10/21/16 46.0 4.70 6.60
ZTS 161021C00046500 C 10/21/16 46.5 4.60 6.10
ZTS 161021C00047000 C 10/21/16 47.0 3.80 5.50
ZTS 161021C00047500 C 10/21/16 47.5 3.70 5.00
ZTS 161021C00048000 C 10/21/16 48.0 3.30 4.50
ZTS 161021C00048500 C 10/21/16 48.5 2.70 4.10
ZTS 161021C00049000 C 10/21/16 49.0 2.80 3.10
ZTS 161021C00049500 C 10/21/16 49.5 2.35 2.65
ZTS 161021C00050000 C 10/21/16 50.0 1.90 2.20
ZTS 161021C00050500 C 10/21/16 50.5 1.60 1.85
ZTS 161021C00051000 C 10/21/16 51.0 1.25 1.45
ZTS 161021C00051500 C 10/21/16 51.5 0.95 1.10
ZTS 161021C00052000 C 10/21/16 52.0 0.65 0.80
ZTS 161021C00052500 C 10/21/16 52.5 0.45 0.55
ZTS 161021C00053000 C 10/21/16 53.0 0.25 0.40
ZTS 161021C00053500 C 10/21/16 53.5 0.15 0.30
ZTS 161021C00054000 C 10/21/16 54.0 0.10 0.30
ZTS 161021C00054500 C 10/21/16 54.5 0.00 0.20
ZTS 161021C00055000 C 10/21/16 55.0 0.00 0.15
ZTS 161021C00055500 C 10/21/16 55.5 0.00 0.10
ZTS 161021C00056000 C 10/21/16 56.0 0.00 0.10
ZTS 161021C00056500 C 10/21/16 56.5 0.00 0.10
ZTS 161021C00057000 C 10/21/16 57.0 0.00 0.10
ZTS 161021C00057500 C 10/21/16 57.5 0.00 0.10
ZTS 161021C00058000 C 10/21/16 58.0 0.00 0.10
ZTS 161021C00059000 C 10/21/16 59.0 0.00 0.10
ZTS 161021C00060000 C 10/21/16 60.0 0.00 0.10
ZTS 161021C00065000 C 10/21/16 65.0 0.00 0.05
ZTS 161021C00070000 C 10/21/16 70.0 0.00 0.05
ZTS 161021P00021000 P 10/21/16 21.0 0.00 0.05
ZTS 161021P00022000 P 10/21/16 22.0 0.00 0.05
ZTS 161021P00023000 P 10/21/16 23.0 0.00 0.05
ZTS 161021P00024000 P 10/21/16 24.0 0.00 0.05
ZTS 161021P00025000 P 10/21/16 25.0 0.00 0.05
ZTS 161021P00026000 P 10/21/16 26.0 0.00 0.05
ZTS 161021P00027000 P 10/21/16 27.0 0.00 0.05
ZTS 161021P00028000 P 10/21/16 28.0 0.00 0.05
ZTS 161021P00029000 P 10/21/16 29.0 0.00 0.05
ZTS 161021P00030000 P 10/21/16 30.0 0.00 0.05
ZTS 161021P00031000 P 10/21/16 31.0 0.00 0.05
ZTS 161021P00032000 P 10/21/16 32.0 0.00 0.05
ZTS 161021P00033000 P 10/21/16 33.0 0.00 0.05
ZTS 161021P00034000 P 10/21/16 34.0 0.00 0.05
ZTS 161021P00035000 P 10/21/16 35.0 0.00 0.05
ZTS 161021P00036000 P 10/21/16 36.0 0.00 0.05
ZTS 161021P00037000 P 10/21/16 37.0 0.00 0.05
ZTS 161021P00038000 P 10/21/16 38.0 0.00 0.10
ZTS 161021P00039000 P 10/21/16 39.0 0.00 0.10
ZTS 161021P00040000 P 10/21/16 40.0 0.00 0.10
ZTS 161021P00041000 P 10/21/16 41.0 0.00 0.10
ZTS 161021P00042000 P 10/21/16 42.0 0.00 0.10
ZTS 161021P00043000 P 10/21/16 43.0 0.00 0.10
ZTS 161021P00043500 P 10/21/16 43.5 0.00 0.10
ZTS 161021P00044000 P 10/21/16 44.0 0.00 0.15
ZTS 161021P00044500 P 10/21/16 44.5 0.00 0.15
ZTS 161021P00045000 P 10/21/16 45.0 0.00 0.15
ZTS 161021P00045500 P 10/21/16 45.5 0.00 0.15
ZTS 161021P00046000 P 10/21/16 46.0 0.00 0.20
ZTS 161021P00046500 P 10/21/16 46.5 0.00 0.20
ZTS 161021P00047000 P 10/21/16 47.0 0.00 0.25
ZTS 161021P00047500 P 10/21/16 47.5 0.00 0.25
ZTS 161021P00048000 P 10/21/16 48.0 0.05 0.25
ZTS 161021P00048500 P 10/21/16 48.5 0.10 0.35
ZTS 161021P00049000 P 10/21/16 49.0 0.15 0.35
ZTS 161021P00049500 P 10/21/16 49.5 0.20 0.35
ZTS 161021P00050000 P 10/21/16 50.0 0.30 0.45
ZTS 161021P00050500 P 10/21/16 50.5 0.40 0.55
ZTS 161021P00051000 P 10/21/16 51.0 0.50 0.70
ZTS 161021P00051500 P 10/21/16 51.5 0.70 0.85
ZTS 161021P00052000 P 10/21/16 52.0 0.90 1.10
ZTS 161021P00052500 P 10/21/16 52.5 1.15 1.35
ZTS 161021P00053000 P 10/21/16 53.0 1.50 1.70
ZTS 161021P00053500 P 10/21/16 53.5 1.85 2.20
ZTS 161021P00054000 P 10/21/16 54.0 2.20 2.95
ZTS 161021P00054500 P 10/21/16 54.5 2.25 3.40
ZTS 161021P00055000 P 10/21/16 55.0 2.75 3.90
ZTS 161021P00055500 P 10/21/16 55.5 3.10 4.60
ZTS 161021P00056000 P 10/21/16 56.0 3.80 5.10
ZTS 161021P00056500 P 10/21/16 56.5 4.10 5.60
ZTS 161021P00057000 P 10/21/16 57.0 4.50 5.90
ZTS 161021P00057500 P 10/21/16 57.5 5.00 6.60
ZTS 161021P00058000 P 10/21/16 58.0 5.50 7.00
ZTS 161021P00059000 P 10/21/16 59.0 6.60 8.00
ZTS 161021P00060000 P 10/21/16 60.0 7.50 9.00
ZTS 161021P00065000 P 10/21/16 65.0 12.50 14.30
ZTS 161021P00070000 P 10/21/16 70.0 17.50 19.00
ZTS 161028C00044000 C 10/28/16 44.0 5.80 9.10
ZTS 161028C00045000 C 10/28/16 45.0 6.10 8.80
ZTS 161028C00045500 C 10/28/16 45.5 4.40 7.40
ZTS 161028C00046000 C 10/28/16 46.0 5.10 7.80
ZTS 161028C00046500 C 10/28/16 46.5 4.70 6.50
ZTS 161028C00047000 C 10/28/16 47.0 4.10 5.90
ZTS 161028C00047500 C 10/28/16 47.5 3.70 5.30
ZTS 161028C00048000 C 10/28/16 48.0 3.20 4.80
ZTS 161028C00048500 C 10/28/16 48.5 2.85 4.30
ZTS 161028C00049000 C 10/28/16 49.0 2.85 3.20
ZTS 161028C00049500 C 10/28/16 49.5 2.40 2.80
ZTS 161028C00050000 C 10/28/16 50.0 2.15 2.40
ZTS 161028C00050500 C 10/28/16 50.5 1.70 1.95
ZTS 161028C00051000 C 10/28/16 51.0 1.35 1.60
ZTS 161028C00051500 C 10/28/16 51.5 1.00 1.25
ZTS 161028C00052000 C 10/28/16 52.0 0.75 0.95
ZTS 161028C00052500 C 10/28/16 52.5 0.50 0.75
ZTS 161028C00053000 C 10/28/16 53.0 0.35 0.55
ZTS 161028C00053500 C 10/28/16 53.5 0.25 0.45
ZTS 161028C00054000 C 10/28/16 54.0 0.15 0.35
ZTS 161028C00054500 C 10/28/16 54.5 0.00 0.30
ZTS 161028C00055000 C 10/28/16 55.0 0.00 0.25
ZTS 161028C00055500 C 10/28/16 55.5 0.00 0.15
ZTS 161028C00056000 C 10/28/16 56.0 0.00 0.10
ZTS 161028C00056500 C 10/28/16 56.5 0.00 0.10
ZTS 161028C00057000 C 10/28/16 57.0 0.00 0.10
ZTS 161028C00057500 C 10/28/16 57.5 0.00 0.10
ZTS 161028C00058000 C 10/28/16 58.0 0.00 0.10
ZTS 161028C00059000 C 10/28/16 59.0 0.00 0.10
ZTS 161028P00044000 P 10/28/16 44.0 0.00 0.20
ZTS 161028P00045000 P 10/28/16 45.0 0.00 0.20
ZTS 161028P00045500 P 10/28/16 45.5 0.00 0.20
ZTS 161028P00046000 P 10/28/16 46.0 0.00 0.25
ZTS 161028P00046500 P 10/28/16 46.5 0.00 0.25
ZTS 161028P00047000 P 10/28/16 47.0 0.00 0.30
ZTS 161028P00047500 P 10/28/16 47.5 0.05 0.35
ZTS 161028P00048000 P 10/28/16 48.0 0.15 0.40
ZTS 161028P00048500 P 10/28/16 48.5 0.15 0.45
ZTS 161028P00049000 P 10/28/16 49.0 0.25 0.45
ZTS 161028P00049500 P 10/28/16 49.5 0.30 0.55
ZTS 161028P00050000 P 10/28/16 50.0 0.40 0.65
ZTS 161028P00050500 P 10/28/16 50.5 0.50 0.80
ZTS 161028P00051000 P 10/28/16 51.0 0.60 0.95
ZTS 161028P00051500 P 10/28/16 51.5 0.85 0.95
ZTS 161028P00052000 P 10/28/16 52.0 1.05 1.35
ZTS 161028P00052500 P 10/28/16 52.5 1.30 1.65
ZTS 161028P00053000 P 10/28/16 53.0 1.65 1.95
ZTS 161028P00053500 P 10/28/16 53.5 1.95 2.30
ZTS 161028P00054000 P 10/28/16 54.0 2.35 2.65
ZTS 161028P00054500 P 10/28/16 54.5 2.65 3.50
ZTS 161028P00055000 P 10/28/16 55.0 2.40 5.20
ZTS 161028P00055500 P 10/28/16 55.5 2.75 5.80
ZTS 161028P00056000 P 10/28/16 56.0 3.20 6.30
ZTS 161028P00056500 P 10/28/16 56.5 3.70 6.80
ZTS 161028P00057000 P 10/28/16 57.0 4.30 6.10
ZTS 161028P00057500 P 10/28/16 57.5 4.60 6.50
ZTS 161028P00058000 P 10/28/16 58.0 5.10 8.30
ZTS 161028P00059000 P 10/28/16 59.0 6.20 9.20
ZTS 161104C00043500 C 11/04/16 43.5 6.40 9.90
ZTS 161104C00044000 C 11/04/16 44.0 5.90 9.50
ZTS 161104C00044500 C 11/04/16 44.5 5.30 8.90
ZTS 161104C00045000 C 11/04/16 45.0 5.10 8.40
ZTS 161104C00045500 C 11/04/16 45.5 4.60 7.50
ZTS 161104C00046000 C 11/04/16 46.0 4.00 7.10
ZTS 161104C00046500 C 11/04/16 46.5 3.60 7.00
ZTS 161104C00047000 C 11/04/16 47.0 3.20 6.50
ZTS 161104C00047500 C 11/04/16 47.5 2.65 5.90
ZTS 161104C00048000 C 11/04/16 48.0 2.40 5.60
ZTS 161104C00048500 C 11/04/16 48.5 2.20 5.00
ZTS 161104C00049000 C 11/04/16 49.0 1.80 4.80
ZTS 161104C00049500 C 11/04/16 49.5 2.55 3.80
ZTS 161104C00050000 C 11/04/16 50.0 2.20 2.65
ZTS 161104C00050500 C 11/04/16 50.5 1.80 2.25
ZTS 161104C00051000 C 11/04/16 51.0 1.45 1.95
ZTS 161104C00051500 C 11/04/16 51.5 1.15 1.70
ZTS 161104C00052000 C 11/04/16 52.0 1.00 1.45
ZTS 161104C00052500 C 11/04/16 52.5 0.70 1.20
ZTS 161104C00053000 C 11/04/16 53.0 0.45 1.00
ZTS 161104C00053500 C 11/04/16 53.5 0.30 0.85
ZTS 161104C00054000 C 11/04/16 54.0 0.20 0.70
ZTS 161104C00054500 C 11/04/16 54.5 0.10 0.65
ZTS 161104C00055000 C 11/04/16 55.0 0.00 0.50
ZTS 161104C00055500 C 11/04/16 55.5 0.00 0.75
ZTS 161104C00056000 C 11/04/16 56.0 0.00 1.35
ZTS 161104C00056500 C 11/04/16 56.5 0.00 1.40
ZTS 161104C00057000 C 11/04/16 57.0 0.00 1.40
ZTS 161104C00057500 C 11/04/16 57.5 0.00 1.40
ZTS 161104C00058000 C 11/04/16 58.0 0.00 1.40
ZTS 161104P00043500 P 11/04/16 43.5 0.00 1.40
ZTS 161104P00044000 P 11/04/16 44.0 0.00 1.30
ZTS 161104P00044500 P 11/04/16 44.5 0.00 1.40
ZTS 161104P00045000 P 11/04/16 45.0 0.00 1.40
ZTS 161104P00045500 P 11/04/16 45.5 0.00 1.40
ZTS 161104P00046000 P 11/04/16 46.0 0.00 1.40
ZTS 161104P00046500 P 11/04/16 46.5 0.00 1.40
ZTS 161104P00047000 P 11/04/16 47.0 0.00 0.45
ZTS 161104P00047500 P 11/04/16 47.5 0.20 0.50
ZTS 161104P00048000 P 11/04/16 48.0 0.20 0.55
ZTS 161104P00048500 P 11/04/16 48.5 0.30 0.75
ZTS 161104P00049000 P 11/04/16 49.0 0.50 0.75
ZTS 161104P00049500 P 11/04/16 49.5 0.60 0.85
ZTS 161104P00050000 P 11/04/16 50.0 0.70 1.00
ZTS 161104P00050500 P 11/04/16 50.5 0.75 1.25
ZTS 161104P00051000 P 11/04/16 51.0 1.00 1.45
ZTS 161104P00051500 P 11/04/16 51.5 1.15 1.65
ZTS 161104P00052000 P 11/04/16 52.0 1.40 1.90
ZTS 161104P00052500 P 11/04/16 52.5 1.70 2.10
ZTS 161104P00053000 P 11/04/16 53.0 1.95 2.45
ZTS 161104P00053500 P 11/04/16 53.5 2.15 3.30
ZTS 161104P00054000 P 11/04/16 54.0 1.15 4.00
ZTS 161104P00054500 P 11/04/16 54.5 1.50 4.20
ZTS 161104P00055000 P 11/04/16 55.0 1.85 4.70
ZTS 161104P00055500 P 11/04/16 55.5 2.20 5.10
ZTS 161104P00056000 P 11/04/16 56.0 2.55 5.70
ZTS 161104P00056500 P 11/04/16 56.5 2.90 6.10
ZTS 161104P00057000 P 11/04/16 57.0 3.60 6.40
ZTS 161104P00057500 P 11/04/16 57.5 4.20 7.00
ZTS 161104P00058000 P 11/04/16 58.0 4.50 8.40
ZTS 161118C00045000 C 11/18/16 45.0 6.40 7.70
ZTS 161118C00050000 C 11/18/16 50.0 2.60 2.75
ZTS 161118C00052500 C 11/18/16 52.5 1.15 1.30
ZTS 161118C00055000 C 11/18/16 55.0 0.30 0.50
ZTS 161118C00057500 C 11/18/16 57.5 0.00 0.25
ZTS 161118C00060000 C 11/18/16 60.0 0.00 0.10
ZTS 161118C00065000 C 11/18/16 65.0 0.00 0.10
ZTS 161118C00070000 C 11/18/16 70.0 0.00 0.10
ZTS 161118C00075000 C 11/18/16 75.0 0.00 0.05
ZTS 161118P00045000 P 11/18/16 45.0 0.15 0.40
ZTS 161118P00050000 P 11/18/16 50.0 0.90 1.05
ZTS 161118P00052500 P 11/18/16 52.5 1.90 2.10
ZTS 161118P00055000 P 11/18/16 55.0 3.60 3.90
ZTS 161118P00057500 P 11/18/16 57.5 3.90 6.60
ZTS 161118P00060000 P 11/18/16 60.0 7.80 9.10
ZTS 161118P00065000 P 11/18/16 65.0 11.30 15.30
ZTS 161118P00070000 P 11/18/16 70.0 17.50 20.20
ZTS 161118P00075000 P 11/18/16 75.0 22.20 25.00
ZTS 170120C00020000 C 01/20/17 20.0 31.10 32.70
ZTS 170120C00023000 C 01/20/17 23.0 27.80 29.70
ZTS 170120C00024000 C 01/20/17 24.0 25.90 28.70
ZTS 170120C00025000 C 01/20/17 25.0 25.90 27.60
ZTS 170120C00026000 C 01/20/17 26.0 25.10 26.70
ZTS 170120C00027000 C 01/20/17 27.0 24.10 25.70
ZTS 170120C00028000 C 01/20/17 28.0 22.60 24.70
ZTS 170120C00029000 C 01/20/17 29.0 21.60 23.70
ZTS 170120C00030000 C 01/20/17 30.0 20.80 22.70
ZTS 170120C00031000 C 01/20/17 31.0 20.10 22.80
ZTS 170120C00032000 C 01/20/17 32.0 19.20 20.70
ZTS 170120C00033000 C 01/20/17 33.0 18.10 19.70
ZTS 170120C00034000 C 01/20/17 34.0 17.20 18.80
ZTS 170120C00035000 C 01/20/17 35.0 16.20 17.80
ZTS 170120C00036000 C 01/20/17 36.0 15.10 16.80
ZTS 170120C00037000 C 01/20/17 37.0 14.20 15.70
ZTS 170120C00038000 C 01/20/17 38.0 13.30 14.80
ZTS 170120C00039000 C 01/20/17 39.0 12.30 13.90
ZTS 170120C00040000 C 01/20/17 40.0 11.40 12.90
ZTS 170120C00041000 C 01/20/17 41.0 10.40 12.00
ZTS 170120C00042000 C 01/20/17 42.0 9.50 10.90
ZTS 170120C00043000 C 01/20/17 43.0 8.60 10.10
ZTS 170120C00044000 C 01/20/17 44.0 7.70 10.20
ZTS 170120C00045000 C 01/20/17 45.0 6.80 8.70
ZTS 170120C00046000 C 01/20/17 46.0 6.30 6.70
ZTS 170120C00047000 C 01/20/17 47.0 5.40 5.80
ZTS 170120C00048000 C 01/20/17 48.0 4.60 5.10
ZTS 170120C00049000 C 01/20/17 49.0 3.90 4.30
ZTS 170120C00050000 C 01/20/17 50.0 3.30 3.60
ZTS 170120C00052500 C 01/20/17 52.5 1.95 2.10
ZTS 170120C00055000 C 01/20/17 55.0 0.90 1.15
ZTS 170120C00057500 C 01/20/17 57.5 0.50 0.60
ZTS 170120C00060000 C 01/20/17 60.0 0.20 0.45
ZTS 170120C00065000 C 01/20/17 65.0 0.00 0.15
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.10
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.05
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.10
ZTS 170120P00024000 P 01/20/17 24.0 0.00 0.10
ZTS 170120P00025000 P 01/20/17 25.0 0.00 0.10
ZTS 170120P00026000 P 01/20/17 26.0 0.00 0.10
ZTS 170120P00027000 P 01/20/17 27.0 0.00 0.10
ZTS 170120P00028000 P 01/20/17 28.0 0.00 0.10
ZTS 170120P00029000 P 01/20/17 29.0 0.00 0.15
ZTS 170120P00030000 P 01/20/17 30.0 0.05 0.15
ZTS 170120P00031000 P 01/20/17 31.0 0.00 0.20
ZTS 170120P00032000 P 01/20/17 32.0 0.00 0.25
ZTS 170120P00033000 P 01/20/17 33.0 0.00 0.25
ZTS 170120P00034000 P 01/20/17 34.0 0.00 0.30
ZTS 170120P00035000 P 01/20/17 35.0 0.00 0.35
ZTS 170120P00036000 P 01/20/17 36.0 0.00 0.35
ZTS 170120P00037000 P 01/20/17 37.0 0.00 0.40
ZTS 170120P00038000 P 01/20/17 38.0 0.00 0.45
ZTS 170120P00039000 P 01/20/17 39.0 0.00 0.50
ZTS 170120P00040000 P 01/20/17 40.0 0.20 0.45
ZTS 170120P00041000 P 01/20/17 41.0 0.25 0.50
ZTS 170120P00042000 P 01/20/17 42.0 0.25 0.50
ZTS 170120P00043000 P 01/20/17 43.0 0.35 0.60
ZTS 170120P00044000 P 01/20/17 44.0 0.50 0.65
ZTS 170120P00045000 P 01/20/17 45.0 0.60 0.80
ZTS 170120P00046000 P 01/20/17 46.0 0.75 0.95
ZTS 170120P00047000 P 01/20/17 47.0 0.90 1.15
ZTS 170120P00048000 P 01/20/17 48.0 1.15 1.35
ZTS 170120P00049000 P 01/20/17 49.0 1.45 1.50
ZTS 170120P00050000 P 01/20/17 50.0 1.70 2.00
ZTS 170120P00052500 P 01/20/17 52.5 2.75 3.10
ZTS 170120P00055000 P 01/20/17 55.0 4.20 4.70
ZTS 170120P00057500 P 01/20/17 57.5 6.20 6.60
ZTS 170120P00060000 P 01/20/17 60.0 7.80 9.20
ZTS 170120P00065000 P 01/20/17 65.0 12.40 14.00
ZTS 170120P00070000 P 01/20/17 70.0 16.40 19.90
ZTS 170421C00030000 C 04/21/17 30.0 19.80 23.80
ZTS 170421C00035000 C 04/21/17 35.0 15.90 18.10
ZTS 170421C00040000 C 04/21/17 40.0 10.30 14.10
ZTS 170421C00045000 C 04/21/17 45.0 7.70 8.30
ZTS 170421C00050000 C 04/21/17 50.0 4.20 4.60
ZTS 170421C00052500 C 04/21/17 52.5 2.85 3.30
ZTS 170421C00055000 C 04/21/17 55.0 1.85 2.20
ZTS 170421C00057500 C 04/21/17 57.5 1.05 1.40
ZTS 170421C00060000 C 04/21/17 60.0 0.55 0.85
ZTS 170421C00065000 C 04/21/17 65.0 0.10 0.45
ZTS 170421C00070000 C 04/21/17 70.0 0.00 0.25
ZTS 170421C00075000 C 04/21/17 75.0 0.00 0.15
ZTS 170421P00030000 P 04/21/17 30.0 0.00 0.40
ZTS 170421P00035000 P 04/21/17 35.0 0.10 0.55
ZTS 170421P00040000 P 04/21/17 40.0 0.50 0.75
ZTS 170421P00045000 P 04/21/17 45.0 1.15 1.55
ZTS 170421P00050000 P 04/21/17 50.0 2.55 3.00
ZTS 170421P00052500 P 04/21/17 52.5 3.70 4.10
ZTS 170421P00055000 P 04/21/17 55.0 5.20 5.50
ZTS 170421P00057500 P 04/21/17 57.5 6.90 7.60
ZTS 170421P00060000 P 04/21/17 60.0 8.80 9.60
ZTS 170421P00065000 P 04/21/17 65.0 11.70 15.10
ZTS 170421P00070000 P 04/21/17 70.0 16.30 20.10
ZTS 170421P00075000 P 04/21/17 75.0 22.20 24.30
ZTS 180119C00020000 C 01/19/18 20.0 30.90 33.40
ZTS 180119C00023000 C 01/19/18 23.0 28.00 30.50
ZTS 180119C00025000 C 01/19/18 25.0 26.10 28.60
ZTS 180119C00028000 C 01/19/18 28.0 23.30 25.60
ZTS 180119C00030000 C 01/19/18 30.0 21.50 23.80
ZTS 180119C00033000 C 01/19/18 33.0 18.70 21.20
ZTS 180119C00035000 C 01/19/18 35.0 16.90 19.40
ZTS 180119C00038000 C 01/19/18 38.0 14.40 16.80
ZTS 180119C00040000 C 01/19/18 40.0 13.30 14.10
ZTS 180119C00042000 C 01/19/18 42.0 11.80 12.60
ZTS 180119C00045000 C 01/19/18 45.0 9.70 10.50
ZTS 180119C00047000 C 01/19/18 47.0 8.40 9.20
ZTS 180119C00050000 C 01/19/18 50.0 6.70 7.50
ZTS 180119C00052500 C 01/19/18 52.5 5.50 6.20
ZTS 180119C00055000 C 01/19/18 55.0 4.30 5.10
ZTS 180119C00057500 C 01/19/18 57.5 3.40 4.20
ZTS 180119C00060000 C 01/19/18 60.0 2.50 3.50
ZTS 180119C00065000 C 01/19/18 65.0 1.40 2.20
ZTS 180119C00070000 C 01/19/18 70.0 0.75 1.50
ZTS 180119C00075000 C 01/19/18 75.0 0.30 1.05
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.40
ZTS 180119P00023000 P 01/19/18 23.0 0.05 0.45
ZTS 180119P00025000 P 01/19/18 25.0 0.10 0.65
ZTS 180119P00028000 P 01/19/18 28.0 0.20 0.85
ZTS 180119P00030000 P 01/19/18 30.0 0.35 1.00
ZTS 180119P00033000 P 01/19/18 33.0 0.60 1.25
ZTS 180119P00035000 P 01/19/18 35.0 1.15 1.65
ZTS 180119P00038000 P 01/19/18 38.0 1.30 2.00
ZTS 180119P00040000 P 01/19/18 40.0 1.65 2.40
ZTS 180119P00042000 P 01/19/18 42.0 2.20 3.00
ZTS 180119P00045000 P 01/19/18 45.0 3.10 3.80
ZTS 180119P00047000 P 01/19/18 47.0 3.70 4.50
ZTS 180119P00050000 P 01/19/18 50.0 5.00 5.80
ZTS 180119P00052500 P 01/19/18 52.5 6.30 7.00
ZTS 180119P00055000 P 01/19/18 55.0 7.50 8.40
ZTS 180119P00057500 P 01/19/18 57.5 9.10 9.90
ZTS 180119P00060000 P 01/19/18 60.0 10.80 11.70
ZTS 180119P00065000 P 01/19/18 65.0 14.40 15.40
ZTS 180119P00070000 P 01/19/18 70.0 18.70 19.70
ZTS 180119P00075000 P 01/19/18 75.0 22.10 24.50

OPRA data is delayed 15 minutes.