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 (2015-01-09)Premium Content

Zoetis Inc (ZTS)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150130C00025000 C 01/30/15 25.0 17.00 20.50
ZTS 150130C00026000 C 01/30/15 26.0 15.50 19.60
ZTS 150130C00027000 C 01/30/15 27.0 14.50 18.60
ZTS 150130C00028000 C 01/30/15 28.0 13.50 17.60
ZTS 150130C00029000 C 01/30/15 29.0 12.50 16.60
ZTS 150130C00030000 C 01/30/15 30.0 11.50 15.60
ZTS 150130C00031000 C 01/30/15 31.0 11.00 13.00
ZTS 150130C00032000 C 01/30/15 32.0 10.00 12.00
ZTS 150130C00033000 C 01/30/15 33.0 9.10 12.60
ZTS 150130C00034000 C 01/30/15 34.0 7.70 11.60
ZTS 150130C00035000 C 01/30/15 35.0 6.90 10.60
ZTS 150130C00036000 C 01/30/15 36.0 5.90 9.60
ZTS 150130C00036500 C 01/30/15 36.5 5.60 9.00
ZTS 150130C00037000 C 01/30/15 37.0 5.10 8.60
ZTS 150130C00037500 C 01/30/15 37.5 4.50 6.50
ZTS 150130C00038000 C 01/30/15 38.0 4.00 6.00
ZTS 150130C00038500 C 01/30/15 38.5 3.60 7.00
ZTS 150130C00039000 C 01/30/15 39.0 3.10 6.50
ZTS 150130C00039500 C 01/30/15 39.5 2.60 6.00
ZTS 150130C00040000 C 01/30/15 40.0 3.00 3.70
ZTS 150130C00040500 C 01/30/15 40.5 1.60 3.50
ZTS 150130C00041000 C 01/30/15 41.0 1.15 3.00
ZTS 150130C00041500 C 01/30/15 41.5 0.60 2.50
ZTS 150130C00042000 C 01/30/15 42.0 0.90 1.75
ZTS 150130C00042500 C 01/30/15 42.5 0.60 1.25
ZTS 150130C00043000 C 01/30/15 43.0 0.35 0.80
ZTS 150130C00043500 C 01/30/15 43.5 0.10 0.45
ZTS 150130C00044000 C 01/30/15 44.0 0.00 0.25
ZTS 150130C00044500 C 01/30/15 44.5 0.00 0.10
ZTS 150130C00045000 C 01/30/15 45.0 0.00 0.10
ZTS 150130C00045500 C 01/30/15 45.5 0.00 0.05
ZTS 150130C00046000 C 01/30/15 46.0 0.00 0.25
ZTS 150130C00046500 C 01/30/15 46.5 0.00 0.25
ZTS 150130C00047000 C 01/30/15 47.0 0.00 0.25
ZTS 150130C00047500 C 01/30/15 47.5 0.00 0.25
ZTS 150130C00048000 C 01/30/15 48.0 0.00 0.25
ZTS 150130C00048500 C 01/30/15 48.5 0.00 0.25
ZTS 150130C00049000 C 01/30/15 49.0 0.00 0.25
ZTS 150130C00049500 C 01/30/15 49.5 0.00 0.25
ZTS 150130C00050000 C 01/30/15 50.0 0.00 0.25
ZTS 150130C00050500 C 01/30/15 50.5 0.00 0.20
ZTS 150130C00051000 C 01/30/15 51.0 0.00 0.20
ZTS 150130C00051500 C 01/30/15 51.5 0.00 0.20
ZTS 150130C00052000 C 01/30/15 52.0 0.00 0.20
ZTS 150130C00052500 C 01/30/15 52.5 0.00 0.20
ZTS 150130C00053000 C 01/30/15 53.0 0.00 0.20
ZTS 150130C00055000 C 01/30/15 55.0 0.00 0.20
ZTS 150130P00025000 P 01/30/15 25.0 0.00 0.25
ZTS 150130P00026000 P 01/30/15 26.0 0.00 0.25
ZTS 150130P00027000 P 01/30/15 27.0 0.00 0.25
ZTS 150130P00028000 P 01/30/15 28.0 0.00 0.25
ZTS 150130P00029000 P 01/30/15 29.0 0.00 0.25
ZTS 150130P00030000 P 01/30/15 30.0 0.00 0.25
ZTS 150130P00031000 P 01/30/15 31.0 0.00 0.25
ZTS 150130P00032000 P 01/30/15 32.0 0.00 0.25
ZTS 150130P00033000 P 01/30/15 33.0 0.00 0.25
ZTS 150130P00034000 P 01/30/15 34.0 0.00 0.25
ZTS 150130P00035000 P 01/30/15 35.0 0.00 0.25
ZTS 150130P00036000 P 01/30/15 36.0 0.00 0.25
ZTS 150130P00036500 P 01/30/15 36.5 0.00 0.25
ZTS 150130P00037000 P 01/30/15 37.0 0.00 0.25
ZTS 150130P00037500 P 01/30/15 37.5 0.00 0.25
ZTS 150130P00038000 P 01/30/15 38.0 0.00 0.25
ZTS 150130P00038500 P 01/30/15 38.5 0.00 0.25
ZTS 150130P00039000 P 01/30/15 39.0 0.00 0.25
ZTS 150130P00039500 P 01/30/15 39.5 0.00 0.25
ZTS 150130P00040000 P 01/30/15 40.0 0.00 0.25
ZTS 150130P00040500 P 01/30/15 40.5 0.00 0.25
ZTS 150130P00041000 P 01/30/15 41.0 0.00 0.25
ZTS 150130P00041500 P 01/30/15 41.5 0.00 0.25
ZTS 150130P00042000 P 01/30/15 42.0 0.00 0.25
ZTS 150130P00042500 P 01/30/15 42.5 0.05 0.25
ZTS 150130P00043000 P 01/30/15 43.0 0.20 0.45
ZTS 150130P00043500 P 01/30/15 43.5 0.45 0.75
ZTS 150130P00044000 P 01/30/15 44.0 0.50 1.15
ZTS 150130P00044500 P 01/30/15 44.5 0.80 1.65
ZTS 150130P00045000 P 01/30/15 45.0 0.75 2.20
ZTS 150130P00045500 P 01/30/15 45.5 0.05 3.40
ZTS 150130P00046000 P 01/30/15 46.0 0.50 4.10
ZTS 150130P00046500 P 01/30/15 46.5 1.00 4.40
ZTS 150130P00047000 P 01/30/15 47.0 1.50 4.90
ZTS 150130P00047500 P 01/30/15 47.5 2.00 5.60
ZTS 150130P00048000 P 01/30/15 48.0 2.60 6.00
ZTS 150130P00048500 P 01/30/15 48.5 2.90 6.60
ZTS 150130P00049000 P 01/30/15 49.0 3.50 7.00
ZTS 150130P00049500 P 01/30/15 49.5 3.90 7.60
ZTS 150130P00050000 P 01/30/15 50.0 4.50 7.90
ZTS 150130P00050500 P 01/30/15 50.5 4.90 8.50
ZTS 150130P00051000 P 01/30/15 51.0 5.50 8.90
ZTS 150130P00051500 P 01/30/15 51.5 5.90 9.50
ZTS 150130P00052000 P 01/30/15 52.0 6.50 10.00
ZTS 150130P00052500 P 01/30/15 52.5 6.90 10.70
ZTS 150130P00053000 P 01/30/15 53.0 8.20 11.50
ZTS 150130P00055000 P 01/30/15 55.0 10.10 13.10
ZTS 150206C00025000 C 02/06/15 25.0 16.80 20.10
ZTS 150206C00030000 C 02/06/15 30.0 11.50 15.40
ZTS 150206C00034000 C 02/06/15 34.0 7.60 11.40
ZTS 150206C00035000 C 02/06/15 35.0 6.50 10.40
ZTS 150206C00036000 C 02/06/15 36.0 5.50 8.00
ZTS 150206C00036500 C 02/06/15 36.5 5.40 8.80
ZTS 150206C00037000 C 02/06/15 37.0 5.10 8.40
ZTS 150206C00037500 C 02/06/15 37.5 4.60 6.50
ZTS 150206C00038000 C 02/06/15 38.0 3.90 7.40
ZTS 150206C00038500 C 02/06/15 38.5 3.60 6.80
ZTS 150206C00039000 C 02/06/15 39.0 3.00 6.40
ZTS 150206C00039500 C 02/06/15 39.5 2.55 5.80
ZTS 150206C00040000 C 02/06/15 40.0 2.80 4.20
ZTS 150206C00040500 C 02/06/15 40.5 1.60 5.00
ZTS 150206C00041000 C 02/06/15 41.0 1.85 2.80
ZTS 150206C00041500 C 02/06/15 41.5 1.50 2.35
ZTS 150206C00042000 C 02/06/15 42.0 1.15 1.90
ZTS 150206C00042500 C 02/06/15 42.5 0.90 1.45
ZTS 150206C00043000 C 02/06/15 43.0 0.60 1.10
ZTS 150206C00043500 C 02/06/15 43.5 0.35 0.80
ZTS 150206C00044000 C 02/06/15 44.0 0.20 0.55
ZTS 150206C00044500 C 02/06/15 44.5 0.15 0.40
ZTS 150206C00045000 C 02/06/15 45.0 0.05 0.25
ZTS 150206C00045500 C 02/06/15 45.5 0.05 0.25
ZTS 150206C00046000 C 02/06/15 46.0 0.00 0.25
ZTS 150206C00046500 C 02/06/15 46.5 0.00 0.25
ZTS 150206C00047000 C 02/06/15 47.0 0.00 0.25
ZTS 150206C00047500 C 02/06/15 47.5 0.00 0.25
ZTS 150206C00048000 C 02/06/15 48.0 0.00 0.25
ZTS 150206C00048500 C 02/06/15 48.5 0.00 0.25
ZTS 150206C00049000 C 02/06/15 49.0 0.00 0.25
ZTS 150206C00049500 C 02/06/15 49.5 0.00 0.25
ZTS 150206C00050000 C 02/06/15 50.0 0.00 0.25
ZTS 150206C00050500 C 02/06/15 50.5 0.00 0.20
ZTS 150206C00051000 C 02/06/15 51.0 0.00 0.20
ZTS 150206C00051500 C 02/06/15 51.5 0.00 0.20
ZTS 150206C00052000 C 02/06/15 52.0 0.00 0.20
ZTS 150206C00052500 C 02/06/15 52.5 0.00 0.25
ZTS 150206C00053000 C 02/06/15 53.0 0.00 0.20
ZTS 150206C00055000 C 02/06/15 55.0 0.00 0.20
ZTS 150206P00025000 P 02/06/15 25.0 0.00 0.20
ZTS 150206P00030000 P 02/06/15 30.0 0.00 0.25
ZTS 150206P00034000 P 02/06/15 34.0 0.00 0.25
ZTS 150206P00035000 P 02/06/15 35.0 0.00 0.25
ZTS 150206P00036000 P 02/06/15 36.0 0.00 0.20
ZTS 150206P00036500 P 02/06/15 36.5 0.00 0.20
ZTS 150206P00037000 P 02/06/15 37.0 0.00 0.20
ZTS 150206P00037500 P 02/06/15 37.5 0.00 0.25
ZTS 150206P00038000 P 02/06/15 38.0 0.00 0.20
ZTS 150206P00038500 P 02/06/15 38.5 0.00 0.25
ZTS 150206P00039000 P 02/06/15 39.0 0.00 0.25
ZTS 150206P00039500 P 02/06/15 39.5 0.00 0.25
ZTS 150206P00040000 P 02/06/15 40.0 0.00 0.25
ZTS 150206P00040500 P 02/06/15 40.5 0.00 0.25
ZTS 150206P00041000 P 02/06/15 41.0 0.00 0.25
ZTS 150206P00041500 P 02/06/15 41.5 0.05 0.25
ZTS 150206P00042000 P 02/06/15 42.0 0.15 0.35
ZTS 150206P00042500 P 02/06/15 42.5 0.25 0.50
ZTS 150206P00043000 P 02/06/15 43.0 0.45 0.70
ZTS 150206P00043500 P 02/06/15 43.5 0.70 1.00
ZTS 150206P00044000 P 02/06/15 44.0 1.05 1.40
ZTS 150206P00044500 P 02/06/15 44.5 1.15 1.80
ZTS 150206P00045000 P 02/06/15 45.0 1.55 2.25
ZTS 150206P00045500 P 02/06/15 45.5 1.95 2.80
ZTS 150206P00046000 P 02/06/15 46.0 2.05 3.20
ZTS 150206P00046500 P 02/06/15 46.5 1.30 4.50
ZTS 150206P00047000 P 02/06/15 47.0 1.70 5.00
ZTS 150206P00047500 P 02/06/15 47.5 2.10 5.50
ZTS 150206P00048000 P 02/06/15 48.0 2.70 6.00
ZTS 150206P00048500 P 02/06/15 48.5 3.10 6.70
ZTS 150206P00049000 P 02/06/15 49.0 3.70 7.10
ZTS 150206P00049500 P 02/06/15 49.5 4.10 7.60
ZTS 150206P00050000 P 02/06/15 50.0 4.70 8.10
ZTS 150206P00050500 P 02/06/15 50.5 5.10 8.60
ZTS 150206P00051000 P 02/06/15 51.0 5.70 9.00
ZTS 150206P00051500 P 02/06/15 51.5 6.10 10.00
ZTS 150206P00052000 P 02/06/15 52.0 6.70 10.50
ZTS 150206P00052500 P 02/06/15 52.5 7.10 11.00
ZTS 150206P00053000 P 02/06/15 53.0 7.70 11.50
ZTS 150206P00055000 P 02/06/15 55.0 9.70 13.20
ZTS 150213C00025000 C 02/13/15 25.0 17.10 20.40
ZTS 150213C00030000 C 02/13/15 30.0 11.70 14.00
ZTS 150213C00034000 C 02/13/15 34.0 7.70 10.00
ZTS 150213C00035000 C 02/13/15 35.0 7.00 10.40
ZTS 150213C00036000 C 02/13/15 36.0 5.80 9.40
ZTS 150213C00036500 C 02/13/15 36.5 5.50 8.80
ZTS 150213C00037000 C 02/13/15 37.0 5.00 8.40
ZTS 150213C00037500 C 02/13/15 37.5 4.60 7.80
ZTS 150213C00038000 C 02/13/15 38.0 4.00 7.40
ZTS 150213C00038500 C 02/13/15 38.5 3.70 7.00
ZTS 150213C00039000 C 02/13/15 39.0 3.10 6.40
ZTS 150213C00039500 C 02/13/15 39.5 2.70 4.50
ZTS 150213C00040000 C 02/13/15 40.0 2.90 3.80
ZTS 150213C00040500 C 02/13/15 40.5 2.40 3.40
ZTS 150213C00041000 C 02/13/15 41.0 2.00 2.95
ZTS 150213C00041500 C 02/13/15 41.5 1.65 2.55
ZTS 150213C00042000 C 02/13/15 42.0 1.55 2.15
ZTS 150213C00042500 C 02/13/15 42.5 1.25 1.80
ZTS 150213C00043000 C 02/13/15 43.0 0.95 1.45
ZTS 150213C00043500 C 02/13/15 43.5 0.75 1.15
ZTS 150213C00044000 C 02/13/15 44.0 0.55 0.90
ZTS 150213C00044500 C 02/13/15 44.5 0.35 0.70
ZTS 150213C00045000 C 02/13/15 45.0 0.30 0.55
ZTS 150213C00045500 C 02/13/15 45.5 0.25 0.45
ZTS 150213C00046000 C 02/13/15 46.0 0.15 0.35
ZTS 150213C00046500 C 02/13/15 46.5 0.10 0.25
ZTS 150213C00047000 C 02/13/15 47.0 0.05 0.25
ZTS 150213C00047500 C 02/13/15 47.5 0.05 0.25
ZTS 150213C00048000 C 02/13/15 48.0 0.00 0.25
ZTS 150213C00048500 C 02/13/15 48.5 0.00 0.25
ZTS 150213C00049000 C 02/13/15 49.0 0.00 0.25
ZTS 150213C00049500 C 02/13/15 49.5 0.00 0.25
ZTS 150213C00050000 C 02/13/15 50.0 0.00 0.25
ZTS 150213C00050500 C 02/13/15 50.5 0.00 0.25
ZTS 150213C00051000 C 02/13/15 51.0 0.00 0.25
ZTS 150213C00051500 C 02/13/15 51.5 0.00 0.20
ZTS 150213C00052000 C 02/13/15 52.0 0.00 0.25
ZTS 150213C00052500 C 02/13/15 52.5 0.00 0.25
ZTS 150213C00053000 C 02/13/15 53.0 0.00 0.25
ZTS 150213C00055000 C 02/13/15 55.0 0.00 0.20
ZTS 150213P00025000 P 02/13/15 25.0 0.00 0.20
ZTS 150213P00030000 P 02/13/15 30.0 0.00 0.20
ZTS 150213P00034000 P 02/13/15 34.0 0.00 0.25
ZTS 150213P00035000 P 02/13/15 35.0 0.00 0.20
ZTS 150213P00036000 P 02/13/15 36.0 0.00 0.25
ZTS 150213P00036500 P 02/13/15 36.5 0.00 0.25
ZTS 150213P00037000 P 02/13/15 37.0 0.00 0.25
ZTS 150213P00037500 P 02/13/15 37.5 0.00 0.25
ZTS 150213P00038000 P 02/13/15 38.0 0.00 0.25
ZTS 150213P00038500 P 02/13/15 38.5 0.00 0.25
ZTS 150213P00039000 P 02/13/15 39.0 0.00 0.25
ZTS 150213P00039500 P 02/13/15 39.5 0.05 0.25
ZTS 150213P00040000 P 02/13/15 40.0 0.05 0.25
ZTS 150213P00040500 P 02/13/15 40.5 0.10 0.30
ZTS 150213P00041000 P 02/13/15 41.0 0.20 0.40
ZTS 150213P00041500 P 02/13/15 41.5 0.25 0.50
ZTS 150213P00042000 P 02/13/15 42.0 0.40 0.65
ZTS 150213P00042500 P 02/13/15 42.5 0.55 1.00
ZTS 150213P00043000 P 02/13/15 43.0 0.75 1.10
ZTS 150213P00043500 P 02/13/15 43.5 1.00 1.35
ZTS 150213P00044000 P 02/13/15 44.0 1.30 1.70
ZTS 150213P00044500 P 02/13/15 44.5 1.70 2.05
ZTS 150213P00045000 P 02/13/15 45.0 2.00 2.50
ZTS 150213P00045500 P 02/13/15 45.5 2.15 3.00
ZTS 150213P00046000 P 02/13/15 46.0 2.55 3.70
ZTS 150213P00046500 P 02/13/15 46.5 3.00 3.80
ZTS 150213P00047000 P 02/13/15 47.0 3.30 4.30
ZTS 150213P00047500 P 02/13/15 47.5 3.30 4.90
ZTS 150213P00048000 P 02/13/15 48.0 2.70 6.10
ZTS 150213P00048500 P 02/13/15 48.5 3.30 6.60
ZTS 150213P00049000 P 02/13/15 49.0 3.70 7.10
ZTS 150213P00049500 P 02/13/15 49.5 4.10 7.60
ZTS 150213P00050000 P 02/13/15 50.0 4.70 8.10
ZTS 150213P00050500 P 02/13/15 50.5 5.10 8.60
ZTS 150213P00051000 P 02/13/15 51.0 5.70 9.10
ZTS 150213P00051500 P 02/13/15 51.5 6.10 9.70
ZTS 150213P00052000 P 02/13/15 52.0 6.70 10.20
ZTS 150213P00052500 P 02/13/15 52.5 7.10 10.70
ZTS 150213P00053000 P 02/13/15 53.0 7.70 11.40
ZTS 150213P00055000 P 02/13/15 55.0 9.70 13.10
ZTS 150220C00022000 C 02/20/15 22.0 19.90 23.50
ZTS 150220C00023000 C 02/20/15 23.0 18.50 22.60
ZTS 150220C00024000 C 02/20/15 24.0 17.50 21.20
ZTS 150220C00025000 C 02/20/15 25.0 16.60 20.60
ZTS 150220C00026000 C 02/20/15 26.0 15.50 19.60
ZTS 150220C00027000 C 02/20/15 27.0 14.40 16.90
ZTS 150220C00028000 C 02/20/15 28.0 13.40 16.00
ZTS 150220C00029000 C 02/20/15 29.0 12.50 16.60
ZTS 150220C00030000 C 02/20/15 30.0 11.50 15.60
ZTS 150220C00031000 C 02/20/15 31.0 10.40 13.00
ZTS 150220C00032000 C 02/20/15 32.0 9.50 12.00
ZTS 150220C00033000 C 02/20/15 33.0 8.90 12.60
ZTS 150220C00034000 C 02/20/15 34.0 7.90 11.60
ZTS 150220C00035000 C 02/20/15 35.0 7.00 10.60
ZTS 150220C00035500 C 02/20/15 35.5 6.50 10.00
ZTS 150220C00036000 C 02/20/15 36.0 6.00 9.60
ZTS 150220C00036500 C 02/20/15 36.5 5.60 9.10
ZTS 150220C00037000 C 02/20/15 37.0 5.00 8.60
ZTS 150220C00037500 C 02/20/15 37.5 4.50 8.10
ZTS 150220C00038000 C 02/20/15 38.0 4.10 7.60
ZTS 150220C00038500 C 02/20/15 38.5 3.80 5.70
ZTS 150220C00039000 C 02/20/15 39.0 3.20 5.20
ZTS 150220C00039500 C 02/20/15 39.5 3.50 4.40
ZTS 150220C00040000 C 02/20/15 40.0 3.20 3.90
ZTS 150220C00040500 C 02/20/15 40.5 2.80 3.50
ZTS 150220C00041000 C 02/20/15 41.0 2.25 3.10
ZTS 150220C00041500 C 02/20/15 41.5 2.05 2.65
ZTS 150220C00042000 C 02/20/15 42.0 1.75 2.25
ZTS 150220C00042500 C 02/20/15 42.5 1.45 1.90
ZTS 150220C00043000 C 02/20/15 43.0 1.05 1.60
ZTS 150220C00043500 C 02/20/15 43.5 0.95 1.30
ZTS 150220C00044000 C 02/20/15 44.0 0.70 1.05
ZTS 150220C00044500 C 02/20/15 44.5 0.55 0.85
ZTS 150220C00045000 C 02/20/15 45.0 0.45 0.70
ZTS 150220C00045500 C 02/20/15 45.5 0.30 0.55
ZTS 150220C00046000 C 02/20/15 46.0 0.25 0.45
ZTS 150220C00046500 C 02/20/15 46.5 0.20 0.40
ZTS 150220C00047000 C 02/20/15 47.0 0.15 0.30
ZTS 150220C00047500 C 02/20/15 47.5 0.10 0.25
ZTS 150220C00048000 C 02/20/15 48.0 0.05 0.25
ZTS 150220C00048500 C 02/20/15 48.5 0.05 0.25
ZTS 150220C00049000 C 02/20/15 49.0 0.00 0.25
ZTS 150220C00049500 C 02/20/15 49.5 0.00 0.25
ZTS 150220C00050000 C 02/20/15 50.0 0.00 0.25
ZTS 150220C00050500 C 02/20/15 50.5 0.00 0.25
ZTS 150220C00051000 C 02/20/15 51.0 0.00 0.25
ZTS 150220C00051500 C 02/20/15 51.5 0.00 0.25
ZTS 150220C00052000 C 02/20/15 52.0 0.00 0.25
ZTS 150220C00052500 C 02/20/15 52.5 0.00 0.20
ZTS 150220C00053000 C 02/20/15 53.0 0.00 0.20
ZTS 150220C00055000 C 02/20/15 55.0 0.00 0.25
ZTS 150220P00022000 P 02/20/15 22.0 0.00 0.20
ZTS 150220P00023000 P 02/20/15 23.0 0.00 0.20
ZTS 150220P00024000 P 02/20/15 24.0 0.00 0.20
ZTS 150220P00025000 P 02/20/15 25.0 0.00 0.20
ZTS 150220P00026000 P 02/20/15 26.0 0.00 0.20
ZTS 150220P00027000 P 02/20/15 27.0 0.00 0.20
ZTS 150220P00028000 P 02/20/15 28.0 0.00 0.20
ZTS 150220P00029000 P 02/20/15 29.0 0.00 0.20
ZTS 150220P00030000 P 02/20/15 30.0 0.00 0.25
ZTS 150220P00031000 P 02/20/15 31.0 0.00 0.20
ZTS 150220P00032000 P 02/20/15 32.0 0.00 0.20
ZTS 150220P00033000 P 02/20/15 33.0 0.00 0.25
ZTS 150220P00034000 P 02/20/15 34.0 0.00 0.25
ZTS 150220P00035000 P 02/20/15 35.0 0.00 0.25
ZTS 150220P00035500 P 02/20/15 35.5 0.00 0.25
ZTS 150220P00036000 P 02/20/15 36.0 0.00 0.25
ZTS 150220P00036500 P 02/20/15 36.5 0.00 0.25
ZTS 150220P00037000 P 02/20/15 37.0 0.00 0.25
ZTS 150220P00037500 P 02/20/15 37.5 0.00 0.25
ZTS 150220P00038000 P 02/20/15 38.0 0.00 0.25
ZTS 150220P00038500 P 02/20/15 38.5 0.00 0.25
ZTS 150220P00039000 P 02/20/15 39.0 0.05 0.25
ZTS 150220P00039500 P 02/20/15 39.5 0.10 0.25
ZTS 150220P00040000 P 02/20/15 40.0 0.15 0.35
ZTS 150220P00040500 P 02/20/15 40.5 0.20 0.40
ZTS 150220P00041000 P 02/20/15 41.0 0.25 0.50
ZTS 150220P00041500 P 02/20/15 41.5 0.35 0.65
ZTS 150220P00042000 P 02/20/15 42.0 0.50 0.80
ZTS 150220P00042500 P 02/20/15 42.5 0.65 1.00
ZTS 150220P00043000 P 02/20/15 43.0 0.85 1.25
ZTS 150220P00043500 P 02/20/15 43.5 1.10 1.50
ZTS 150220P00044000 P 02/20/15 44.0 1.40 1.80
ZTS 150220P00044500 P 02/20/15 44.5 1.75 2.15
ZTS 150220P00045000 P 02/20/15 45.0 2.15 2.55
ZTS 150220P00045500 P 02/20/15 45.5 2.35 2.90
ZTS 150220P00046000 P 02/20/15 46.0 2.65 3.40
ZTS 150220P00046500 P 02/20/15 46.5 3.10 3.80
ZTS 150220P00047000 P 02/20/15 47.0 3.50 4.30
ZTS 150220P00047500 P 02/20/15 47.5 3.80 4.80
ZTS 150220P00048000 P 02/20/15 48.0 3.80 5.20
ZTS 150220P00048500 P 02/20/15 48.5 3.10 6.60
ZTS 150220P00049000 P 02/20/15 49.0 3.50 7.10
ZTS 150220P00049500 P 02/20/15 49.5 4.00 7.60
ZTS 150220P00050000 P 02/20/15 50.0 4.60 8.20
ZTS 150220P00050500 P 02/20/15 50.5 5.00 8.60
ZTS 150220P00051000 P 02/20/15 51.0 5.50 9.10
ZTS 150220P00051500 P 02/20/15 51.5 6.00 9.40
ZTS 150220P00052000 P 02/20/15 52.0 6.50 10.00
ZTS 150220P00052500 P 02/20/15 52.5 7.00 10.60
ZTS 150220P00053000 P 02/20/15 53.0 7.50 11.00
ZTS 150220P00055000 P 02/20/15 55.0 9.70 12.50
ZTS 150227C00025000 C 02/27/15 25.0 17.10 20.40
ZTS 150227C00030000 C 02/27/15 30.0 12.10 15.40
ZTS 150227C00034000 C 02/27/15 34.0 8.10 11.40
ZTS 150227C00035000 C 02/27/15 35.0 7.20 10.40
ZTS 150227C00036000 C 02/27/15 36.0 6.10 9.40
ZTS 150227C00036500 C 02/27/15 36.5 5.60 8.80
ZTS 150227C00037000 C 02/27/15 37.0 5.10 8.40
ZTS 150227C00037500 C 02/27/15 37.5 4.60 8.00
ZTS 150227C00038000 C 02/27/15 38.0 4.20 7.40
ZTS 150227C00038500 C 02/27/15 38.5 3.70 7.00
ZTS 150227C00039000 C 02/27/15 39.0 4.00 4.90
ZTS 150227C00039500 C 02/27/15 39.5 3.70 4.40
ZTS 150227C00040000 C 02/27/15 40.0 3.20 4.00
ZTS 150227C00040500 C 02/27/15 40.5 2.90 3.60
ZTS 150227C00041000 C 02/27/15 41.0 2.35 3.20
ZTS 150227C00041500 C 02/27/15 41.5 2.20 2.75
ZTS 150227C00042000 C 02/27/15 42.0 1.85 2.40
ZTS 150227C00042500 C 02/27/15 42.5 1.50 2.10
ZTS 150227C00043000 C 02/27/15 43.0 1.25 1.75
ZTS 150227C00043500 C 02/27/15 43.5 1.05 1.50
ZTS 150227C00044000 C 02/27/15 44.0 0.80 1.25
ZTS 150227C00044500 C 02/27/15 44.5 0.60 1.05
ZTS 150227C00045000 C 02/27/15 45.0 0.50 0.80
ZTS 150227C00045500 C 02/27/15 45.5 0.40 0.70
ZTS 150227C00046000 C 02/27/15 46.0 0.25 0.60
ZTS 150227C00046500 C 02/27/15 46.5 0.20 0.50
ZTS 150227C00047000 C 02/27/15 47.0 0.15 0.40
ZTS 150227C00047500 C 02/27/15 47.5 0.10 0.30
ZTS 150227C00048000 C 02/27/15 48.0 0.05 0.25
ZTS 150227C00048500 C 02/27/15 48.5 0.05 0.25
ZTS 150227C00049000 C 02/27/15 49.0 0.00 0.25
ZTS 150227C00049500 C 02/27/15 49.5 0.00 0.25
ZTS 150227C00050000 C 02/27/15 50.0 0.00 0.25
ZTS 150227C00050500 C 02/27/15 50.5 0.00 0.25
ZTS 150227C00051000 C 02/27/15 51.0 0.00 0.25
ZTS 150227C00051500 C 02/27/15 51.5 0.00 0.25
ZTS 150227C00052000 C 02/27/15 52.0 0.00 0.25
ZTS 150227C00052500 C 02/27/15 52.5 0.00 0.25
ZTS 150227C00053000 C 02/27/15 53.0 0.00 0.25
ZTS 150227C00055000 C 02/27/15 55.0 0.00 0.20
ZTS 150227P00025000 P 02/27/15 25.0 0.00 0.20
ZTS 150227P00030000 P 02/27/15 30.0 0.00 0.20
ZTS 150227P00034000 P 02/27/15 34.0 0.00 0.20
ZTS 150227P00035000 P 02/27/15 35.0 0.00 0.25
ZTS 150227P00036000 P 02/27/15 36.0 0.00 0.25
ZTS 150227P00036500 P 02/27/15 36.5 0.00 0.25
ZTS 150227P00037000 P 02/27/15 37.0 0.00 0.25
ZTS 150227P00037500 P 02/27/15 37.5 0.00 0.25
ZTS 150227P00038000 P 02/27/15 38.0 0.05 0.25
ZTS 150227P00038500 P 02/27/15 38.5 0.05 0.25
ZTS 150227P00039000 P 02/27/15 39.0 0.10 0.30
ZTS 150227P00039500 P 02/27/15 39.5 0.15 0.35
ZTS 150227P00040000 P 02/27/15 40.0 0.20 0.40
ZTS 150227P00040500 P 02/27/15 40.5 0.30 0.50
ZTS 150227P00041000 P 02/27/15 41.0 0.40 0.60
ZTS 150227P00041500 P 02/27/15 41.5 0.50 0.75
ZTS 150227P00042000 P 02/27/15 42.0 0.65 0.90
ZTS 150227P00042500 P 02/27/15 42.5 0.80 1.10
ZTS 150227P00043000 P 02/27/15 43.0 1.00 1.35
ZTS 150227P00043500 P 02/27/15 43.5 1.20 1.65
ZTS 150227P00044000 P 02/27/15 44.0 1.50 1.95
ZTS 150227P00044500 P 02/27/15 44.5 1.85 2.25
ZTS 150227P00045000 P 02/27/15 45.0 2.25 2.65
ZTS 150227P00045500 P 02/27/15 45.5 2.60 3.00
ZTS 150227P00046000 P 02/27/15 46.0 2.80 3.50
ZTS 150227P00046500 P 02/27/15 46.5 3.20 3.90
ZTS 150227P00047000 P 02/27/15 47.0 3.60 4.30
ZTS 150227P00047500 P 02/27/15 47.5 4.00 4.80
ZTS 150227P00048000 P 02/27/15 48.0 4.50 5.20
ZTS 150227P00048500 P 02/27/15 48.5 4.50 5.70
ZTS 150227P00049000 P 02/27/15 49.0 3.70 7.10
ZTS 150227P00049500 P 02/27/15 49.5 4.30 7.70
ZTS 150227P00050000 P 02/27/15 50.0 4.70 8.20
ZTS 150227P00050500 P 02/27/15 50.5 5.10 8.40
ZTS 150227P00051000 P 02/27/15 51.0 5.70 9.00
ZTS 150227P00051500 P 02/27/15 51.5 6.10 9.60
ZTS 150227P00052000 P 02/27/15 52.0 6.70 10.10
ZTS 150227P00052500 P 02/27/15 52.5 7.10 10.50
ZTS 150227P00053000 P 02/27/15 53.0 7.70 11.00
ZTS 150227P00055000 P 02/27/15 55.0 9.70 12.80
ZTS 150306C00025000 C 03/06/15 25.0 17.10 20.40
ZTS 150306C00030000 C 03/06/15 30.0 11.50 15.40
ZTS 150306C00035000 C 03/06/15 35.0 7.20 10.40
ZTS 150306C00036000 C 03/06/15 36.0 6.10 9.40
ZTS 150306C00037000 C 03/06/15 37.0 5.20 8.40
ZTS 150306C00038000 C 03/06/15 38.0 4.20 7.60
ZTS 150306C00038500 C 03/06/15 38.5 4.50 5.40
ZTS 150306C00039000 C 03/06/15 39.0 4.20 5.00
ZTS 150306C00039500 C 03/06/15 39.5 3.70 4.50
ZTS 150306C00040000 C 03/06/15 40.0 3.40 4.10
ZTS 150306C00040500 C 03/06/15 40.5 3.00 3.70
ZTS 150306C00041000 C 03/06/15 41.0 2.60 3.30
ZTS 150306C00041500 C 03/06/15 41.5 2.20 2.90
ZTS 150306C00042000 C 03/06/15 42.0 1.95 2.55
ZTS 150306C00042500 C 03/06/15 42.5 1.65 2.25
ZTS 150306C00043000 C 03/06/15 43.0 1.40 1.90
ZTS 150306C00043500 C 03/06/15 43.5 1.15 1.65
ZTS 150306C00044000 C 03/06/15 44.0 0.95 1.40
ZTS 150306C00044500 C 03/06/15 44.5 0.75 1.20
ZTS 150306C00045000 C 03/06/15 45.0 0.60 1.00
ZTS 150306C00045500 C 03/06/15 45.5 0.45 0.85
ZTS 150306C00046000 C 03/06/15 46.0 0.40 0.70
ZTS 150306C00046500 C 03/06/15 46.5 0.30 0.60
ZTS 150306C00047000 C 03/06/15 47.0 0.20 0.50
ZTS 150306C00047500 C 03/06/15 47.5 0.20 0.40
ZTS 150306C00048000 C 03/06/15 48.0 0.15 0.35
ZTS 150306C00048500 C 03/06/15 48.5 0.10 0.30
ZTS 150306C00049000 C 03/06/15 49.0 0.05 0.25
ZTS 150306C00049500 C 03/06/15 49.5 0.05 0.25
ZTS 150306C00050000 C 03/06/15 50.0 0.00 0.25
ZTS 150306C00050500 C 03/06/15 50.5 0.00 0.25
ZTS 150306C00051000 C 03/06/15 51.0 0.00 0.25
ZTS 150306C00051500 C 03/06/15 51.5 0.00 0.25
ZTS 150306C00052000 C 03/06/15 52.0 0.00 0.25
ZTS 150306C00052500 C 03/06/15 52.5 0.00 0.25
ZTS 150306C00053000 C 03/06/15 53.0 0.00 0.25
ZTS 150306C00055000 C 03/06/15 55.0 0.00 0.25
ZTS 150306P00025000 P 03/06/15 25.0 0.00 0.25
ZTS 150306P00030000 P 03/06/15 30.0 0.00 0.25
ZTS 150306P00035000 P 03/06/15 35.0 0.00 0.25
ZTS 150306P00036000 P 03/06/15 36.0 0.00 0.25
ZTS 150306P00037000 P 03/06/15 37.0 0.05 0.25
ZTS 150306P00038000 P 03/06/15 38.0 0.10 0.25
ZTS 150306P00038500 P 03/06/15 38.5 0.10 0.35
ZTS 150306P00039000 P 03/06/15 39.0 0.15 0.40
ZTS 150306P00039500 P 03/06/15 39.5 0.25 0.45
ZTS 150306P00040000 P 03/06/15 40.0 0.30 0.55
ZTS 150306P00040500 P 03/06/15 40.5 0.40 0.65
ZTS 150306P00041000 P 03/06/15 41.0 0.50 0.80
ZTS 150306P00041500 P 03/06/15 41.5 0.65 0.95
ZTS 150306P00042000 P 03/06/15 42.0 0.80 1.10
ZTS 150306P00042500 P 03/06/15 42.5 0.95 1.40
ZTS 150306P00043000 P 03/06/15 43.0 1.15 1.60
ZTS 150306P00043500 P 03/06/15 43.5 1.35 1.85
ZTS 150306P00044000 P 03/06/15 44.0 1.65 2.25
ZTS 150306P00044500 P 03/06/15 44.5 1.90 2.50
ZTS 150306P00045000 P 03/06/15 45.0 2.30 2.85
ZTS 150306P00045500 P 03/06/15 45.5 2.70 3.30
ZTS 150306P00046000 P 03/06/15 46.0 2.90 3.60
ZTS 150306P00046500 P 03/06/15 46.5 3.30 4.00
ZTS 150306P00047000 P 03/06/15 47.0 3.70 4.50
ZTS 150306P00047500 P 03/06/15 47.5 4.10 5.00
ZTS 150306P00048000 P 03/06/15 48.0 4.60 5.30
ZTS 150306P00048500 P 03/06/15 48.5 5.00 5.90
ZTS 150306P00049000 P 03/06/15 49.0 5.10 6.40
ZTS 150306P00049500 P 03/06/15 49.5 4.30 7.60
ZTS 150306P00050000 P 03/06/15 50.0 5.10 8.00
ZTS 150306P00050500 P 03/06/15 50.5 5.30 8.60
ZTS 150306P00051000 P 03/06/15 51.0 5.70 9.20
ZTS 150306P00051500 P 03/06/15 51.5 6.10 9.50
ZTS 150306P00052000 P 03/06/15 52.0 6.70 10.00
ZTS 150306P00052500 P 03/06/15 52.5 7.10 10.50
ZTS 150306P00053000 P 03/06/15 53.0 7.70 10.90
ZTS 150306P00055000 P 03/06/15 55.0 9.70 13.00
ZTS 150320C00025000 C 03/20/15 25.0 17.10 20.50
ZTS 150320C00026000 C 03/20/15 26.0 15.50 19.60
ZTS 150320C00027000 C 03/20/15 27.0 14.50 18.60
ZTS 150320C00028000 C 03/20/15 28.0 13.60 17.60
ZTS 150320C00029000 C 03/20/15 29.0 13.00 16.60
ZTS 150320C00030000 C 03/20/15 30.0 12.00 15.60
ZTS 150320C00031000 C 03/20/15 31.0 11.10 14.60
ZTS 150320C00032000 C 03/20/15 32.0 10.10 13.60
ZTS 150320C00033000 C 03/20/15 33.0 9.20 12.60
ZTS 150320C00034000 C 03/20/15 34.0 8.10 11.60
ZTS 150320C00035000 C 03/20/15 35.0 7.10 10.60
ZTS 150320C00036000 C 03/20/15 36.0 6.20 9.60
ZTS 150320C00037000 C 03/20/15 37.0 5.30 8.80
ZTS 150320C00038000 C 03/20/15 38.0 5.20 6.00
ZTS 150320C00039000 C 03/20/15 39.0 4.40 5.10
ZTS 150320C00040000 C 03/20/15 40.0 3.50 4.30
ZTS 150320C00041000 C 03/20/15 41.0 2.85 3.50
ZTS 150320C00042000 C 03/20/15 42.0 2.30 2.80
ZTS 150320C00043000 C 03/20/15 43.0 1.70 2.20
ZTS 150320C00044000 C 03/20/15 44.0 1.25 1.70
ZTS 150320C00045000 C 03/20/15 45.0 0.90 1.25
ZTS 150320C00046000 C 03/20/15 46.0 0.65 0.95
ZTS 150320C00047000 C 03/20/15 47.0 0.45 0.70
ZTS 150320C00048000 C 03/20/15 48.0 0.30 0.50
ZTS 150320C00049000 C 03/20/15 49.0 0.20 0.40
ZTS 150320C00050000 C 03/20/15 50.0 0.10 0.30
ZTS 150320C00055000 C 03/20/15 55.0 0.00 0.25
ZTS 150320P00025000 P 03/20/15 25.0 0.00 0.20
ZTS 150320P00026000 P 03/20/15 26.0 0.00 0.20
ZTS 150320P00027000 P 03/20/15 27.0 0.00 0.20
ZTS 150320P00028000 P 03/20/15 28.0 0.00 0.20
ZTS 150320P00029000 P 03/20/15 29.0 0.00 0.20
ZTS 150320P00030000 P 03/20/15 30.0 0.00 0.20
ZTS 150320P00031000 P 03/20/15 31.0 0.00 0.20
ZTS 150320P00032000 P 03/20/15 32.0 0.00 0.25
ZTS 150320P00033000 P 03/20/15 33.0 0.00 0.25
ZTS 150320P00034000 P 03/20/15 34.0 0.00 0.25
ZTS 150320P00035000 P 03/20/15 35.0 0.00 0.25
ZTS 150320P00036000 P 03/20/15 36.0 0.05 0.25
ZTS 150320P00037000 P 03/20/15 37.0 0.10 0.25
ZTS 150320P00038000 P 03/20/15 38.0 0.15 0.35
ZTS 150320P00039000 P 03/20/15 39.0 0.30 0.50
ZTS 150320P00040000 P 03/20/15 40.0 0.45 0.70
ZTS 150320P00041000 P 03/20/15 41.0 0.70 0.95
ZTS 150320P00042000 P 03/20/15 42.0 1.00 1.40
ZTS 150320P00043000 P 03/20/15 43.0 1.40 1.80
ZTS 150320P00044000 P 03/20/15 44.0 1.90 2.35
ZTS 150320P00045000 P 03/20/15 45.0 2.45 2.95
ZTS 150320P00046000 P 03/20/15 46.0 3.10 3.70
ZTS 150320P00047000 P 03/20/15 47.0 3.90 4.60
ZTS 150320P00048000 P 03/20/15 48.0 4.70 5.50
ZTS 150320P00049000 P 03/20/15 49.0 5.60 6.30
ZTS 150320P00050000 P 03/20/15 50.0 6.10 7.30
ZTS 150320P00055000 P 03/20/15 55.0 9.60 13.00
ZTS 150417C00019000 C 04/17/15 19.0 23.10 26.50
ZTS 150417C00020000 C 04/17/15 20.0 21.80 25.30
ZTS 150417C00021000 C 04/17/15 21.0 20.80 24.60
ZTS 150417C00022000 C 04/17/15 22.0 19.50 23.60
ZTS 150417C00023000 C 04/17/15 23.0 18.90 22.60
ZTS 150417C00024000 C 04/17/15 24.0 17.90 21.60
ZTS 150417C00025000 C 04/17/15 25.0 17.10 20.60
ZTS 150417C00026000 C 04/17/15 26.0 16.10 19.60
ZTS 150417C00027000 C 04/17/15 27.0 15.10 18.60
ZTS 150417C00028000 C 04/17/15 28.0 14.20 17.60
ZTS 150417C00029000 C 04/17/15 29.0 13.20 16.60
ZTS 150417C00030000 C 04/17/15 30.0 12.20 15.60
ZTS 150417C00031000 C 04/17/15 31.0 11.20 14.60
ZTS 150417C00032000 C 04/17/15 32.0 10.30 13.60
ZTS 150417C00033000 C 04/17/15 33.0 9.20 12.60
ZTS 150417C00034000 C 04/17/15 34.0 8.30 11.80
ZTS 150417C00035000 C 04/17/15 35.0 7.30 10.80
ZTS 150417C00036000 C 04/17/15 36.0 6.40 9.80
ZTS 150417C00037000 C 04/17/15 37.0 6.30 7.10
ZTS 150417C00038000 C 04/17/15 38.0 5.50 6.20
ZTS 150417C00039000 C 04/17/15 39.0 4.60 5.40
ZTS 150417C00040000 C 04/17/15 40.0 3.90 4.60
ZTS 150417C00041000 C 04/17/15 41.0 3.20 3.90
ZTS 150417C00042000 C 04/17/15 42.0 2.65 3.20
ZTS 150417C00043000 C 04/17/15 43.0 2.15 2.65
ZTS 150417C00044000 C 04/17/15 44.0 1.65 2.15
ZTS 150417C00045000 C 04/17/15 45.0 1.45 1.70
ZTS 150417C00046000 C 04/17/15 46.0 0.95 1.35
ZTS 150417C00047000 C 04/17/15 47.0 0.75 1.05
ZTS 150417C00048000 C 04/17/15 48.0 0.60 0.80
ZTS 150417C00049000 C 04/17/15 49.0 0.45 0.65
ZTS 150417C00050000 C 04/17/15 50.0 0.35 0.50
ZTS 150417C00055000 C 04/17/15 55.0 0.00 0.25
ZTS 150417P00019000 P 04/17/15 19.0 0.00 0.20
ZTS 150417P00020000 P 04/17/15 20.0 0.00 0.20
ZTS 150417P00021000 P 04/17/15 21.0 0.00 0.20
ZTS 150417P00022000 P 04/17/15 22.0 0.00 0.20
ZTS 150417P00023000 P 04/17/15 23.0 0.00 0.20
ZTS 150417P00024000 P 04/17/15 24.0 0.00 0.20
ZTS 150417P00025000 P 04/17/15 25.0 0.00 0.20
ZTS 150417P00026000 P 04/17/15 26.0 0.00 0.20
ZTS 150417P00027000 P 04/17/15 27.0 0.00 0.20
ZTS 150417P00028000 P 04/17/15 28.0 0.00 0.25
ZTS 150417P00029000 P 04/17/15 29.0 0.00 0.20
ZTS 150417P00030000 P 04/17/15 30.0 0.00 0.25
ZTS 150417P00031000 P 04/17/15 31.0 0.00 0.25
ZTS 150417P00032000 P 04/17/15 32.0 0.00 0.25
ZTS 150417P00033000 P 04/17/15 33.0 0.00 0.25
ZTS 150417P00034000 P 04/17/15 34.0 0.05 0.25
ZTS 150417P00035000 P 04/17/15 35.0 0.10 0.25
ZTS 150417P00036000 P 04/17/15 36.0 0.15 0.35
ZTS 150417P00037000 P 04/17/15 37.0 0.25 0.45
ZTS 150417P00038000 P 04/17/15 38.0 0.40 0.60
ZTS 150417P00039000 P 04/17/15 39.0 0.55 0.80
ZTS 150417P00040000 P 04/17/15 40.0 0.75 1.05
ZTS 150417P00041000 P 04/17/15 41.0 1.05 1.40
ZTS 150417P00042000 P 04/17/15 42.0 1.40 1.75
ZTS 150417P00043000 P 04/17/15 43.0 1.80 2.20
ZTS 150417P00044000 P 04/17/15 44.0 2.30 2.70
ZTS 150417P00045000 P 04/17/15 45.0 2.85 3.40
ZTS 150417P00046000 P 04/17/15 46.0 3.50 4.30
ZTS 150417P00047000 P 04/17/15 47.0 4.20 5.10
ZTS 150417P00048000 P 04/17/15 48.0 5.00 5.80
ZTS 150417P00049000 P 04/17/15 49.0 5.80 6.50
ZTS 150417P00050000 P 04/17/15 50.0 6.70 7.50
ZTS 150417P00055000 P 04/17/15 55.0 9.50 13.20
ZTS 150717C00022000 C 07/17/15 22.0 20.00 23.60
ZTS 150717C00023000 C 07/17/15 23.0 19.00 22.60
ZTS 150717C00024000 C 07/17/15 24.0 18.10 21.60
ZTS 150717C00025000 C 07/17/15 25.0 17.10 20.60
ZTS 150717C00026000 C 07/17/15 26.0 16.00 19.60
ZTS 150717C00027000 C 07/17/15 27.0 15.10 18.60
ZTS 150717C00028000 C 07/17/15 28.0 14.00 17.60
ZTS 150717C00029000 C 07/17/15 29.0 13.00 16.60
ZTS 150717C00030000 C 07/17/15 30.0 12.10 15.70
ZTS 150717C00031000 C 07/17/15 31.0 11.40 14.80
ZTS 150717C00032000 C 07/17/15 32.0 10.50 13.80
ZTS 150717C00033000 C 07/17/15 33.0 9.50 12.90
ZTS 150717C00034000 C 07/17/15 34.0 9.40 10.20
ZTS 150717C00035000 C 07/17/15 35.0 8.50 9.40
ZTS 150717C00036000 C 07/17/15 36.0 7.80 8.50
ZTS 150717C00037000 C 07/17/15 37.0 7.00 7.70
ZTS 150717C00038000 C 07/17/15 38.0 6.20 6.90
ZTS 150717C00039000 C 07/17/15 39.0 5.40 6.20
ZTS 150717C00040000 C 07/17/15 40.0 4.70 5.50
ZTS 150717C00041000 C 07/17/15 41.0 4.10 4.90
ZTS 150717C00042000 C 07/17/15 42.0 3.70 4.30
ZTS 150717C00043000 C 07/17/15 43.0 3.10 3.80
ZTS 150717C00044000 C 07/17/15 44.0 2.75 3.30
ZTS 150717C00045000 C 07/17/15 45.0 2.35 2.80
ZTS 150717C00046000 C 07/17/15 46.0 1.95 2.40
ZTS 150717C00047000 C 07/17/15 47.0 1.65 2.10
ZTS 150717C00048000 C 07/17/15 48.0 1.40 1.75
ZTS 150717C00049000 C 07/17/15 49.0 1.20 1.50
ZTS 150717C00050000 C 07/17/15 50.0 1.00 1.30
ZTS 150717C00055000 C 07/17/15 55.0 0.30 0.60
ZTS 150717C00060000 C 07/17/15 60.0 0.05 0.30
ZTS 150717C00065000 C 07/17/15 65.0 0.00 0.25
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.25
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.25
ZTS 150717P00024000 P 07/17/15 24.0 0.00 0.25
ZTS 150717P00025000 P 07/17/15 25.0 0.00 0.25
ZTS 150717P00026000 P 07/17/15 26.0 0.00 0.25
ZTS 150717P00027000 P 07/17/15 27.0 0.00 0.25
ZTS 150717P00028000 P 07/17/15 28.0 0.00 0.25
ZTS 150717P00029000 P 07/17/15 29.0 0.05 0.25
ZTS 150717P00030000 P 07/17/15 30.0 0.05 0.30
ZTS 150717P00031000 P 07/17/15 31.0 0.10 0.35
ZTS 150717P00032000 P 07/17/15 32.0 0.15 0.40
ZTS 150717P00033000 P 07/17/15 33.0 0.25 0.50
ZTS 150717P00034000 P 07/17/15 34.0 0.35 0.60
ZTS 150717P00035000 P 07/17/15 35.0 0.50 0.75
ZTS 150717P00036000 P 07/17/15 36.0 0.65 0.90
ZTS 150717P00037000 P 07/17/15 37.0 0.85 1.10
ZTS 150717P00038000 P 07/17/15 38.0 1.05 1.35
ZTS 150717P00039000 P 07/17/15 39.0 1.35 1.60
ZTS 150717P00040000 P 07/17/15 40.0 1.65 1.95
ZTS 150717P00041000 P 07/17/15 41.0 2.00 2.35
ZTS 150717P00042000 P 07/17/15 42.0 2.40 2.75
ZTS 150717P00043000 P 07/17/15 43.0 2.90 3.30
ZTS 150717P00044000 P 07/17/15 44.0 3.40 3.80
ZTS 150717P00045000 P 07/17/15 45.0 3.90 4.50
ZTS 150717P00046000 P 07/17/15 46.0 4.50 5.00
ZTS 150717P00047000 P 07/17/15 47.0 5.20 5.70
ZTS 150717P00048000 P 07/17/15 48.0 5.90 6.60
ZTS 150717P00049000 P 07/17/15 49.0 6.70 7.30
ZTS 150717P00050000 P 07/17/15 50.0 7.40 8.10
ZTS 150717P00055000 P 07/17/15 55.0 11.70 12.50
ZTS 150717P00060000 P 07/17/15 60.0 14.70 18.00
ZTS 150717P00065000 P 07/17/15 65.0 19.50 23.00
ZTS 160115C00015000 C 01/15/16 15.0 26.50 30.60
ZTS 160115C00018000 C 01/15/16 18.0 23.50 27.60
ZTS 160115C00020000 C 01/15/16 20.0 21.50 25.60
ZTS 160115C00023000 C 01/15/16 23.0 18.80 22.60
ZTS 160115C00025000 C 01/15/16 25.0 16.70 20.80
ZTS 160115C00028000 C 01/15/16 28.0 14.00 18.00
ZTS 160115C00030000 C 01/15/16 30.0 13.70 14.50
ZTS 160115C00032000 C 01/15/16 32.0 12.10 12.90
ZTS 160115C00035000 C 01/15/16 35.0 9.70 10.50
ZTS 160115C00037000 C 01/15/16 37.0 8.30 9.10
ZTS 160115C00040000 C 01/15/16 40.0 6.40 7.20
ZTS 160115C00042000 C 01/15/16 42.0 5.40 6.10
ZTS 160115C00045000 C 01/15/16 45.0 4.10 4.70
ZTS 160115C00047000 C 01/15/16 47.0 3.20 3.90
ZTS 160115C00050000 C 01/15/16 50.0 2.45 2.90
ZTS 160115C00055000 C 01/15/16 55.0 1.35 1.75
ZTS 160115C00060000 C 01/15/16 60.0 0.70 1.25
ZTS 160115C00065000 C 01/15/16 65.0 0.30 0.70
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.25
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.25
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.20
ZTS 160115P00023000 P 01/15/16 23.0 0.10 0.35
ZTS 160115P00025000 P 01/15/16 25.0 0.25 0.50
ZTS 160115P00028000 P 01/15/16 28.0 0.40 0.75
ZTS 160115P00030000 P 01/15/16 30.0 0.60 1.00
ZTS 160115P00032000 P 01/15/16 32.0 0.95 1.30
ZTS 160115P00035000 P 01/15/16 35.0 1.55 2.00
ZTS 160115P00037000 P 01/15/16 37.0 2.15 2.55
ZTS 160115P00040000 P 01/15/16 40.0 3.20 3.80
ZTS 160115P00042000 P 01/15/16 42.0 4.10 4.60
ZTS 160115P00045000 P 01/15/16 45.0 5.70 6.20
ZTS 160115P00047000 P 01/15/16 47.0 6.90 7.60
ZTS 160115P00050000 P 01/15/16 50.0 8.90 9.60
ZTS 160115P00055000 P 01/15/16 55.0 12.80 13.60
ZTS 160115P00060000 P 01/15/16 60.0 17.10 17.90
ZTS 160115P00065000 P 01/15/16 65.0 20.90 22.80
ZTS 170120C00020000 C 01/20/17 20.0 21.90 25.40
ZTS 170120C00023000 C 01/20/17 23.0 19.10 23.00
ZTS 170120C00025000 C 01/20/17 25.0 17.30 21.20
ZTS 170120C00028000 C 01/20/17 28.0 16.20 17.30
ZTS 170120C00030000 C 01/20/17 30.0 14.60 15.80
ZTS 170120C00033000 C 01/20/17 33.0 12.40 13.50
ZTS 170120C00035000 C 01/20/17 35.0 10.60 12.20
ZTS 170120C00037000 C 01/20/17 37.0 9.80 10.90
ZTS 170120C00040000 C 01/20/17 40.0 7.80 9.20
ZTS 170120C00042000 C 01/20/17 42.0 7.10 8.20
ZTS 170120C00045000 C 01/20/17 45.0 5.60 6.80
ZTS 170120C00047000 C 01/20/17 47.0 4.90 6.00
ZTS 170120C00050000 C 01/20/17 50.0 3.90 5.00
ZTS 170120C00055000 C 01/20/17 55.0 2.65 3.60
ZTS 170120C00060000 C 01/20/17 60.0 1.80 2.65
ZTS 170120C00065000 C 01/20/17 65.0 1.20 1.95
ZTS 170120P00020000 P 01/20/17 20.0 0.15 0.60
ZTS 170120P00023000 P 01/20/17 23.0 0.35 0.85
ZTS 170120P00025000 P 01/20/17 25.0 0.55 1.10
ZTS 170120P00028000 P 01/20/17 28.0 1.00 1.60
ZTS 170120P00030000 P 01/20/17 30.0 1.35 2.00
ZTS 170120P00033000 P 01/20/17 33.0 2.05 2.80
ZTS 170120P00035000 P 01/20/17 35.0 2.65 3.40
ZTS 170120P00037000 P 01/20/17 37.0 3.40 4.20
ZTS 170120P00040000 P 01/20/17 40.0 4.60 5.40
ZTS 170120P00042000 P 01/20/17 42.0 5.60 6.40
ZTS 170120P00045000 P 01/20/17 45.0 7.20 8.00
ZTS 170120P00047000 P 01/20/17 47.0 8.40 9.20
ZTS 170120P00050000 P 01/20/17 50.0 10.30 11.20
ZTS 170120P00055000 P 01/20/17 55.0 14.00 14.90
ZTS 170120P00060000 P 01/20/17 60.0 18.00 18.90
ZTS 170120P00065000 P 01/20/17 65.0 22.40 23.80

OPRA data is delayed 15 minutes.