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 (2015-04-10)Premium Content

Zoetis Inc (ZTS)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150501C00035000 C 05/01/15 35.0 11.60 13.70
ZTS 150501C00037000 C 05/01/15 37.0 9.10 11.90
ZTS 150501C00038000 C 05/01/15 38.0 8.60 10.70
ZTS 150501C00038500 C 05/01/15 38.5 7.80 10.70
ZTS 150501C00039000 C 05/01/15 39.0 7.70 9.20
ZTS 150501C00039500 C 05/01/15 39.5 7.20 8.70
ZTS 150501C00040000 C 05/01/15 40.0 6.70 8.20
ZTS 150501C00040500 C 05/01/15 40.5 6.20 7.70
ZTS 150501C00041000 C 05/01/15 41.0 5.60 7.20
ZTS 150501C00041500 C 05/01/15 41.5 5.10 6.70
ZTS 150501C00042000 C 05/01/15 42.0 4.60 6.20
ZTS 150501C00042500 C 05/01/15 42.5 4.20 4.50
ZTS 150501C00043000 C 05/01/15 43.0 3.70 4.00
ZTS 150501C00043500 C 05/01/15 43.5 3.20 4.70
ZTS 150501C00044000 C 05/01/15 44.0 2.70 3.00
ZTS 150501C00044500 C 05/01/15 44.5 2.20 4.20
ZTS 150501C00045000 C 05/01/15 45.0 1.70 2.35
ZTS 150501C00045500 C 05/01/15 45.5 1.30 1.60
ZTS 150501C00046000 C 05/01/15 46.0 0.90 1.20
ZTS 150501C00046500 C 05/01/15 46.5 0.60 0.85
ZTS 150501C00047000 C 05/01/15 47.0 0.35 0.60
ZTS 150501C00047500 C 05/01/15 47.5 0.25 0.35
ZTS 150501C00048000 C 05/01/15 48.0 0.15 0.30
ZTS 150501C00048500 C 05/01/15 48.5 0.10 0.25
ZTS 150501C00049000 C 05/01/15 49.0 0.10 0.25
ZTS 150501C00049500 C 05/01/15 49.5 0.00 0.25
ZTS 150501C00050000 C 05/01/15 50.0 0.00 0.25
ZTS 150501C00050500 C 05/01/15 50.5 0.05 0.25
ZTS 150501C00051000 C 05/01/15 51.0 0.00 0.05
ZTS 150501C00051500 C 05/01/15 51.5 0.00 0.25
ZTS 150501C00052000 C 05/01/15 52.0 0.00 0.25
ZTS 150501C00052500 C 05/01/15 52.5 0.00 0.15
ZTS 150501C00053000 C 05/01/15 53.0 0.00 0.25
ZTS 150501C00053500 C 05/01/15 53.5 0.00 0.20
ZTS 150501C00054000 C 05/01/15 54.0 0.00 0.20
ZTS 150501C00054500 C 05/01/15 54.5 0.00 0.15
ZTS 150501C00055000 C 05/01/15 55.0 0.00 0.15
ZTS 150501C00056000 C 05/01/15 56.0 0.00 0.15
ZTS 150501C00060000 C 05/01/15 60.0 0.00 0.15
ZTS 150501P00035000 P 05/01/15 35.0 0.00 0.15
ZTS 150501P00037000 P 05/01/15 37.0 0.00 0.15
ZTS 150501P00038000 P 05/01/15 38.0 0.00 0.15
ZTS 150501P00038500 P 05/01/15 38.5 0.00 0.15
ZTS 150501P00039000 P 05/01/15 39.0 0.00 0.15
ZTS 150501P00039500 P 05/01/15 39.5 0.00 0.15
ZTS 150501P00040000 P 05/01/15 40.0 0.00 0.15
ZTS 150501P00040500 P 05/01/15 40.5 0.00 0.15
ZTS 150501P00041000 P 05/01/15 41.0 0.00 0.15
ZTS 150501P00041500 P 05/01/15 41.5 0.00 0.15
ZTS 150501P00042000 P 05/01/15 42.0 0.00 0.15
ZTS 150501P00042500 P 05/01/15 42.5 0.00 0.05
ZTS 150501P00043000 P 05/01/15 43.0 0.00 0.15
ZTS 150501P00043500 P 05/01/15 43.5 0.00 0.20
ZTS 150501P00044000 P 05/01/15 44.0 0.00 0.20
ZTS 150501P00044500 P 05/01/15 44.5 0.00 0.20
ZTS 150501P00045000 P 05/01/15 45.0 0.00 0.20
ZTS 150501P00045500 P 05/01/15 45.5 0.05 0.20
ZTS 150501P00046000 P 05/01/15 46.0 0.15 0.25
ZTS 150501P00046500 P 05/01/15 46.5 0.25 0.35
ZTS 150501P00047000 P 05/01/15 47.0 0.55 0.65
ZTS 150501P00047500 P 05/01/15 47.5 0.85 1.05
ZTS 150501P00048000 P 05/01/15 48.0 1.25 1.50
ZTS 150501P00048500 P 05/01/15 48.5 1.65 1.95
ZTS 150501P00049000 P 05/01/15 49.0 2.10 2.45
ZTS 150501P00049500 P 05/01/15 49.5 2.30 2.85
ZTS 150501P00050000 P 05/01/15 50.0 2.40 3.40
ZTS 150501P00050500 P 05/01/15 50.5 2.50 3.90
ZTS 150501P00051000 P 05/01/15 51.0 2.90 4.40
ZTS 150501P00051500 P 05/01/15 51.5 3.40 4.90
ZTS 150501P00052000 P 05/01/15 52.0 3.90 5.40
ZTS 150501P00052500 P 05/01/15 52.5 4.40 5.90
ZTS 150501P00053000 P 05/01/15 53.0 4.90 6.40
ZTS 150501P00053500 P 05/01/15 53.5 5.40 6.90
ZTS 150501P00054000 P 05/01/15 54.0 5.80 7.40
ZTS 150501P00054500 P 05/01/15 54.5 6.30 7.90
ZTS 150501P00055000 P 05/01/15 55.0 6.80 8.40
ZTS 150501P00056000 P 05/01/15 56.0 7.10 9.50
ZTS 150501P00060000 P 05/01/15 60.0 11.80 13.40
ZTS 150508C00035000 C 05/08/15 35.0 11.30 14.20
ZTS 150508C00037000 C 05/08/15 37.0 9.60 11.80
ZTS 150508C00038000 C 05/08/15 38.0 8.20 11.20
ZTS 150508C00038500 C 05/08/15 38.5 7.70 10.70
ZTS 150508C00039000 C 05/08/15 39.0 7.20 10.20
ZTS 150508C00039500 C 05/08/15 39.5 6.70 9.70
ZTS 150508C00040000 C 05/08/15 40.0 6.50 8.00
ZTS 150508C00040500 C 05/08/15 40.5 6.00 7.50
ZTS 150508C00041000 C 05/08/15 41.0 5.30 8.20
ZTS 150508C00041500 C 05/08/15 41.5 5.10 6.50
ZTS 150508C00042000 C 05/08/15 42.0 4.50 6.60
ZTS 150508C00042500 C 05/08/15 42.5 4.20 5.80
ZTS 150508C00043000 C 05/08/15 43.0 3.80 4.40
ZTS 150508C00043500 C 05/08/15 43.5 3.30 4.00
ZTS 150508C00044000 C 05/08/15 44.0 2.90 3.20
ZTS 150508C00044500 C 05/08/15 44.5 2.50 2.75
ZTS 150508C00045000 C 05/08/15 45.0 2.10 2.35
ZTS 150508C00045500 C 05/08/15 45.5 1.75 2.00
ZTS 150508C00046000 C 05/08/15 46.0 1.45 1.65
ZTS 150508C00046500 C 05/08/15 46.5 1.20 1.35
ZTS 150508C00047000 C 05/08/15 47.0 0.95 1.10
ZTS 150508C00047500 C 05/08/15 47.5 0.75 0.90
ZTS 150508C00048000 C 05/08/15 48.0 0.60 0.75
ZTS 150508C00048500 C 05/08/15 48.5 0.45 0.60
ZTS 150508C00049000 C 05/08/15 49.0 0.35 0.50
ZTS 150508C00049500 C 05/08/15 49.5 0.30 0.40
ZTS 150508C00050000 C 05/08/15 50.0 0.25 0.35
ZTS 150508C00050500 C 05/08/15 50.5 0.20 0.30
ZTS 150508C00051000 C 05/08/15 51.0 0.15 0.25
ZTS 150508C00051500 C 05/08/15 51.5 0.10 0.25
ZTS 150508C00052000 C 05/08/15 52.0 0.10 0.25
ZTS 150508C00052500 C 05/08/15 52.5 0.10 0.25
ZTS 150508C00053000 C 05/08/15 53.0 0.05 0.25
ZTS 150508C00053500 C 05/08/15 53.5 0.05 0.25
ZTS 150508C00054000 C 05/08/15 54.0 0.05 0.25
ZTS 150508C00055000 C 05/08/15 55.0 0.00 0.25
ZTS 150508C00056000 C 05/08/15 56.0 0.00 0.25
ZTS 150508C00060000 C 05/08/15 60.0 0.00 0.15
ZTS 150508P00035000 P 05/08/15 35.0 0.00 0.15
ZTS 150508P00037000 P 05/08/15 37.0 0.00 0.15
ZTS 150508P00038000 P 05/08/15 38.0 0.00 0.15
ZTS 150508P00038500 P 05/08/15 38.5 0.00 0.15
ZTS 150508P00039000 P 05/08/15 39.0 0.00 0.20
ZTS 150508P00039500 P 05/08/15 39.5 0.00 0.20
ZTS 150508P00040000 P 05/08/15 40.0 0.00 0.05
ZTS 150508P00040500 P 05/08/15 40.5 0.00 0.25
ZTS 150508P00041000 P 05/08/15 41.0 0.00 0.25
ZTS 150508P00041500 P 05/08/15 41.5 0.00 0.25
ZTS 150508P00042000 P 05/08/15 42.0 0.00 0.25
ZTS 150508P00042500 P 05/08/15 42.5 0.00 0.25
ZTS 150508P00043000 P 05/08/15 43.0 0.00 0.25
ZTS 150508P00043500 P 05/08/15 43.5 0.05 0.25
ZTS 150508P00044000 P 05/08/15 44.0 0.10 0.25
ZTS 150508P00044500 P 05/08/15 44.5 0.20 0.30
ZTS 150508P00045000 P 05/08/15 45.0 0.30 0.45
ZTS 150508P00045500 P 05/08/15 45.5 0.40 0.60
ZTS 150508P00046000 P 05/08/15 46.0 0.60 0.80
ZTS 150508P00046500 P 05/08/15 46.5 0.80 1.00
ZTS 150508P00047000 P 05/08/15 47.0 1.05 1.30
ZTS 150508P00047500 P 05/08/15 47.5 1.35 1.60
ZTS 150508P00048000 P 05/08/15 48.0 1.70 1.95
ZTS 150508P00048500 P 05/08/15 48.5 2.05 2.30
ZTS 150508P00049000 P 05/08/15 49.0 2.45 2.70
ZTS 150508P00049500 P 05/08/15 49.5 2.85 3.20
ZTS 150508P00050000 P 05/08/15 50.0 3.30 3.60
ZTS 150508P00050500 P 05/08/15 50.5 3.70 4.10
ZTS 150508P00051000 P 05/08/15 51.0 4.20 4.50
ZTS 150508P00051500 P 05/08/15 51.5 4.60 5.00
ZTS 150508P00052000 P 05/08/15 52.0 4.80 5.70
ZTS 150508P00052500 P 05/08/15 52.5 4.80 6.10
ZTS 150508P00053000 P 05/08/15 53.0 5.00 6.50
ZTS 150508P00053500 P 05/08/15 53.5 5.50 6.90
ZTS 150508P00054000 P 05/08/15 54.0 5.90 7.50
ZTS 150508P00055000 P 05/08/15 55.0 6.90 8.40
ZTS 150508P00056000 P 05/08/15 56.0 7.60 9.70
ZTS 150508P00060000 P 05/08/15 60.0 10.80 13.80
ZTS 150515C00024000 C 05/15/15 24.0 22.50 24.20
ZTS 150515C00025000 C 05/15/15 25.0 21.60 23.80
ZTS 150515C00026000 C 05/15/15 26.0 20.30 23.20
ZTS 150515C00027000 C 05/15/15 27.0 19.70 21.60
ZTS 150515C00028000 C 05/15/15 28.0 18.60 20.70
ZTS 150515C00029000 C 05/15/15 29.0 17.40 19.20
ZTS 150515C00030000 C 05/15/15 30.0 16.60 18.20
ZTS 150515C00031000 C 05/15/15 31.0 15.40 17.20
ZTS 150515C00032000 C 05/15/15 32.0 14.40 17.10
ZTS 150515C00033000 C 05/15/15 33.0 13.40 16.10
ZTS 150515C00034000 C 05/15/15 34.0 12.40 15.10
ZTS 150515C00035000 C 05/15/15 35.0 11.40 14.10
ZTS 150515C00035500 C 05/15/15 35.5 11.10 12.70
ZTS 150515C00036000 C 05/15/15 36.0 10.40 13.10
ZTS 150515C00036500 C 05/15/15 36.5 10.00 11.70
ZTS 150515C00037000 C 05/15/15 37.0 9.40 12.10
ZTS 150515C00037500 C 05/15/15 37.5 9.20 10.70
ZTS 150515C00038000 C 05/15/15 38.0 8.30 11.20
ZTS 150515C00038500 C 05/15/15 38.5 8.20 9.70
ZTS 150515C00039000 C 05/15/15 39.0 7.30 10.20
ZTS 150515C00039500 C 05/15/15 39.5 7.20 8.70
ZTS 150515C00040000 C 05/15/15 40.0 6.50 8.00
ZTS 150515C00040500 C 05/15/15 40.5 6.20 7.70
ZTS 150515C00041000 C 05/15/15 41.0 5.50 7.60
ZTS 150515C00041500 C 05/15/15 41.5 5.20 6.70
ZTS 150515C00042000 C 05/15/15 42.0 4.70 6.70
ZTS 150515C00042500 C 05/15/15 42.5 4.30 4.90
ZTS 150515C00043000 C 05/15/15 43.0 3.80 4.60
ZTS 150515C00043500 C 05/15/15 43.5 3.40 3.70
ZTS 150515C00044000 C 05/15/15 44.0 3.00 3.30
ZTS 150515C00044500 C 05/15/15 44.5 2.60 2.85
ZTS 150515C00045000 C 05/15/15 45.0 2.25 2.50
ZTS 150515C00045500 C 05/15/15 45.5 1.95 2.15
ZTS 150515C00046000 C 05/15/15 46.0 1.70 1.85
ZTS 150515C00046500 C 05/15/15 46.5 1.35 1.55
ZTS 150515C00047000 C 05/15/15 47.0 1.15 1.30
ZTS 150515C00047500 C 05/15/15 47.5 0.95 1.10
ZTS 150515C00048000 C 05/15/15 48.0 0.80 0.90
ZTS 150515C00048500 C 05/15/15 48.5 0.75 0.85
ZTS 150515C00049000 C 05/15/15 49.0 0.55 0.65
ZTS 150515C00049500 C 05/15/15 49.5 0.40 0.55
ZTS 150515C00050000 C 05/15/15 50.0 0.35 0.50
ZTS 150515C00050500 C 05/15/15 50.5 0.30 0.40
ZTS 150515C00051000 C 05/15/15 51.0 0.25 0.35
ZTS 150515C00051500 C 05/15/15 51.5 0.20 0.30
ZTS 150515C00052000 C 05/15/15 52.0 0.15 0.25
ZTS 150515C00052500 C 05/15/15 52.5 0.15 0.25
ZTS 150515C00053000 C 05/15/15 53.0 0.10 0.25
ZTS 150515C00053500 C 05/15/15 53.5 0.15 0.25
ZTS 150515C00054000 C 05/15/15 54.0 0.05 0.25
ZTS 150515C00054500 C 05/15/15 54.5 0.05 0.25
ZTS 150515C00055000 C 05/15/15 55.0 0.10 0.20
ZTS 150515C00056000 C 05/15/15 56.0 0.00 0.25
ZTS 150515C00057000 C 05/15/15 57.0 0.00 0.25
ZTS 150515C00058000 C 05/15/15 58.0 0.00 0.25
ZTS 150515C00059000 C 05/15/15 59.0 0.00 0.25
ZTS 150515C00060000 C 05/15/15 60.0 0.00 0.25
ZTS 150515C00065000 C 05/15/15 65.0 0.00 0.15
ZTS 150515C00070000 C 05/15/15 70.0 0.00 0.15
ZTS 150515P00024000 P 05/15/15 24.0 0.00 0.15
ZTS 150515P00025000 P 05/15/15 25.0 0.00 0.15
ZTS 150515P00026000 P 05/15/15 26.0 0.00 0.15
ZTS 150515P00027000 P 05/15/15 27.0 0.00 0.15
ZTS 150515P00028000 P 05/15/15 28.0 0.00 0.15
ZTS 150515P00029000 P 05/15/15 29.0 0.00 0.15
ZTS 150515P00030000 P 05/15/15 30.0 0.00 0.15
ZTS 150515P00031000 P 05/15/15 31.0 0.00 0.15
ZTS 150515P00032000 P 05/15/15 32.0 0.00 0.15
ZTS 150515P00033000 P 05/15/15 33.0 0.00 0.15
ZTS 150515P00034000 P 05/15/15 34.0 0.00 0.15
ZTS 150515P00035000 P 05/15/15 35.0 0.00 0.15
ZTS 150515P00035500 P 05/15/15 35.5 0.00 0.15
ZTS 150515P00036000 P 05/15/15 36.0 0.00 0.15
ZTS 150515P00036500 P 05/15/15 36.5 0.00 0.15
ZTS 150515P00037000 P 05/15/15 37.0 0.00 0.15
ZTS 150515P00037500 P 05/15/15 37.5 0.00 0.20
ZTS 150515P00038000 P 05/15/15 38.0 0.00 0.20
ZTS 150515P00038500 P 05/15/15 38.5 0.00 0.20
ZTS 150515P00039000 P 05/15/15 39.0 0.00 0.25
ZTS 150515P00039500 P 05/15/15 39.5 0.00 0.20
ZTS 150515P00040000 P 05/15/15 40.0 0.00 0.25
ZTS 150515P00040500 P 05/15/15 40.5 0.00 0.25
ZTS 150515P00041000 P 05/15/15 41.0 0.00 0.25
ZTS 150515P00041500 P 05/15/15 41.5 0.00 0.20
ZTS 150515P00042000 P 05/15/15 42.0 0.00 0.20
ZTS 150515P00042500 P 05/15/15 42.5 0.05 0.25
ZTS 150515P00043000 P 05/15/15 43.0 0.05 0.25
ZTS 150515P00043500 P 05/15/15 43.5 0.15 0.25
ZTS 150515P00044000 P 05/15/15 44.0 0.20 0.35
ZTS 150515P00044500 P 05/15/15 44.5 0.30 0.45
ZTS 150515P00045000 P 05/15/15 45.0 0.45 0.60
ZTS 150515P00045500 P 05/15/15 45.5 0.60 0.75
ZTS 150515P00046000 P 05/15/15 46.0 0.75 0.95
ZTS 150515P00046500 P 05/15/15 46.5 1.00 1.20
ZTS 150515P00047000 P 05/15/15 47.0 1.25 1.45
ZTS 150515P00047500 P 05/15/15 47.5 1.55 1.75
ZTS 150515P00048000 P 05/15/15 48.0 1.85 2.10
ZTS 150515P00048500 P 05/15/15 48.5 2.25 2.45
ZTS 150515P00049000 P 05/15/15 49.0 2.60 2.85
ZTS 150515P00049500 P 05/15/15 49.5 3.00 3.30
ZTS 150515P00050000 P 05/15/15 50.0 3.40 3.70
ZTS 150515P00050500 P 05/15/15 50.5 3.80 4.10
ZTS 150515P00051000 P 05/15/15 51.0 4.30 4.60
ZTS 150515P00051500 P 05/15/15 51.5 4.70 5.10
ZTS 150515P00052000 P 05/15/15 52.0 5.20 5.50
ZTS 150515P00052500 P 05/15/15 52.5 5.50 6.00
ZTS 150515P00053000 P 05/15/15 53.0 5.50 6.50
ZTS 150515P00053500 P 05/15/15 53.5 5.60 7.00
ZTS 150515P00054000 P 05/15/15 54.0 6.00 7.40
ZTS 150515P00054500 P 05/15/15 54.5 6.50 7.90
ZTS 150515P00055000 P 05/15/15 55.0 6.50 8.40
ZTS 150515P00056000 P 05/15/15 56.0 7.70 9.40
ZTS 150515P00057000 P 05/15/15 57.0 8.80 10.40
ZTS 150515P00058000 P 05/15/15 58.0 9.40 11.40
ZTS 150515P00059000 P 05/15/15 59.0 10.80 12.40
ZTS 150515P00060000 P 05/15/15 60.0 10.80 13.80
ZTS 150515P00065000 P 05/15/15 65.0 16.50 18.60
ZTS 150515P00070000 P 05/15/15 70.0 21.50 23.50
ZTS 150522C00035000 C 05/22/15 35.0 11.70 13.20
ZTS 150522C00038000 C 05/22/15 38.0 8.20 11.20
ZTS 150522C00039000 C 05/22/15 39.0 7.30 10.20
ZTS 150522C00039500 C 05/22/15 39.5 7.00 9.80
ZTS 150522C00040000 C 05/22/15 40.0 6.70 9.20
ZTS 150522C00040500 C 05/22/15 40.5 6.20 7.50
ZTS 150522C00041000 C 05/22/15 41.0 5.50 8.00
ZTS 150522C00041500 C 05/22/15 41.5 5.00 7.50
ZTS 150522C00042000 C 05/22/15 42.0 4.80 5.80
ZTS 150522C00042500 C 05/22/15 42.5 4.40 5.00
ZTS 150522C00043000 C 05/22/15 43.0 3.90 4.30
ZTS 150522C00043500 C 05/22/15 43.5 3.50 3.80
ZTS 150522C00044000 C 05/22/15 44.0 3.10 3.40
ZTS 150522C00044500 C 05/22/15 44.5 2.80 3.00
ZTS 150522C00045000 C 05/22/15 45.0 2.45 2.65
ZTS 150522C00045500 C 05/22/15 45.5 2.10 2.30
ZTS 150522C00046000 C 05/22/15 46.0 1.80 2.00
ZTS 150522C00046500 C 05/22/15 46.5 1.55 1.75
ZTS 150522C00047000 C 05/22/15 47.0 1.30 1.50
ZTS 150522C00047500 C 05/22/15 47.5 1.10 1.30
ZTS 150522C00048000 C 05/22/15 48.0 0.95 1.10
ZTS 150522C00048500 C 05/22/15 48.5 0.80 0.95
ZTS 150522C00049000 C 05/22/15 49.0 0.65 0.85
ZTS 150522C00049500 C 05/22/15 49.5 0.55 0.70
ZTS 150522C00050000 C 05/22/15 50.0 0.45 0.65
ZTS 150522C00050500 C 05/22/15 50.5 0.40 0.55
ZTS 150522C00051000 C 05/22/15 51.0 0.35 0.50
ZTS 150522C00051500 C 05/22/15 51.5 0.25 0.40
ZTS 150522C00052000 C 05/22/15 52.0 0.25 0.35
ZTS 150522C00052500 C 05/22/15 52.5 0.20 0.30
ZTS 150522C00053000 C 05/22/15 53.0 0.15 0.30
ZTS 150522C00053500 C 05/22/15 53.5 0.15 0.25
ZTS 150522C00054000 C 05/22/15 54.0 0.10 0.25
ZTS 150522C00055000 C 05/22/15 55.0 0.10 0.25
ZTS 150522C00056000 C 05/22/15 56.0 0.05 0.25
ZTS 150522C00060000 C 05/22/15 60.0 0.00 0.25
ZTS 150522C00065000 C 05/22/15 65.0 0.00 0.15
ZTS 150522C00070000 C 05/22/15 70.0 0.00 0.15
ZTS 150522P00035000 P 05/22/15 35.0 0.00 0.15
ZTS 150522P00038000 P 05/22/15 38.0 0.00 0.25
ZTS 150522P00039000 P 05/22/15 39.0 0.00 0.25
ZTS 150522P00039500 P 05/22/15 39.5 0.00 0.25
ZTS 150522P00040000 P 05/22/15 40.0 0.00 0.25
ZTS 150522P00040500 P 05/22/15 40.5 0.00 0.25
ZTS 150522P00041000 P 05/22/15 41.0 0.00 0.25
ZTS 150522P00041500 P 05/22/15 41.5 0.05 0.25
ZTS 150522P00042000 P 05/22/15 42.0 0.05 0.25
ZTS 150522P00042500 P 05/22/15 42.5 0.10 0.25
ZTS 150522P00043000 P 05/22/15 43.0 0.15 0.30
ZTS 150522P00043500 P 05/22/15 43.5 0.20 0.35
ZTS 150522P00044000 P 05/22/15 44.0 0.30 0.50
ZTS 150522P00044500 P 05/22/15 44.5 0.45 0.60
ZTS 150522P00045000 P 05/22/15 45.0 0.55 0.75
ZTS 150522P00045500 P 05/22/15 45.5 0.75 0.95
ZTS 150522P00046000 P 05/22/15 46.0 0.95 1.15
ZTS 150522P00046500 P 05/22/15 46.5 1.15 1.40
ZTS 150522P00047000 P 05/22/15 47.0 1.40 1.65
ZTS 150522P00047500 P 05/22/15 47.5 1.70 1.95
ZTS 150522P00048000 P 05/22/15 48.0 2.05 2.25
ZTS 150522P00048500 P 05/22/15 48.5 2.40 2.60
ZTS 150522P00049000 P 05/22/15 49.0 2.75 3.00
ZTS 150522P00049500 P 05/22/15 49.5 3.10 3.40
ZTS 150522P00050000 P 05/22/15 50.0 3.50 3.80
ZTS 150522P00050500 P 05/22/15 50.5 3.90 4.20
ZTS 150522P00051000 P 05/22/15 51.0 4.40 4.70
ZTS 150522P00051500 P 05/22/15 51.5 4.80 5.10
ZTS 150522P00052000 P 05/22/15 52.0 5.30 5.60
ZTS 150522P00052500 P 05/22/15 52.5 5.70 6.00
ZTS 150522P00053000 P 05/22/15 53.0 6.20 6.50
ZTS 150522P00053500 P 05/22/15 53.5 6.50 7.00
ZTS 150522P00054000 P 05/22/15 54.0 6.40 7.50
ZTS 150522P00055000 P 05/22/15 55.0 7.00 8.50
ZTS 150522P00056000 P 05/22/15 56.0 7.70 9.40
ZTS 150522P00060000 P 05/22/15 60.0 11.90 13.40
ZTS 150522P00065000 P 05/22/15 65.0 16.80 18.40
ZTS 150522P00070000 P 05/22/15 70.0 21.80 24.10
ZTS 150529C00035000 C 05/29/15 35.0 11.60 13.20
ZTS 150529C00038000 C 05/29/15 38.0 8.70 10.20
ZTS 150529C00039000 C 05/29/15 39.0 7.80 9.20
ZTS 150529C00039500 C 05/29/15 39.5 7.30 8.70
ZTS 150529C00040000 C 05/29/15 40.0 6.80 8.30
ZTS 150529C00040500 C 05/29/15 40.5 6.30 7.80
ZTS 150529C00041000 C 05/29/15 41.0 5.80 7.30
ZTS 150529C00041500 C 05/29/15 41.5 5.40 6.10
ZTS 150529C00042000 C 05/29/15 42.0 4.90 5.60
ZTS 150529C00042500 C 05/29/15 42.5 4.40 4.80
ZTS 150529C00043000 C 05/29/15 43.0 4.00 4.40
ZTS 150529C00043500 C 05/29/15 43.5 3.60 3.90
ZTS 150529C00044000 C 05/29/15 44.0 3.20 3.60
ZTS 150529C00044500 C 05/29/15 44.5 2.90 3.20
ZTS 150529C00045000 C 05/29/15 45.0 2.55 2.80
ZTS 150529C00045500 C 05/29/15 45.5 2.25 2.50
ZTS 150529C00046000 C 05/29/15 46.0 1.90 2.20
ZTS 150529C00046500 C 05/29/15 46.5 1.65 1.90
ZTS 150529C00047000 C 05/29/15 47.0 1.40 1.70
ZTS 150529C00047500 C 05/29/15 47.5 1.20 1.45
ZTS 150529C00048000 C 05/29/15 48.0 1.05 1.30
ZTS 150529C00048500 C 05/29/15 48.5 0.90 1.15
ZTS 150529C00049000 C 05/29/15 49.0 0.75 1.00
ZTS 150529C00049500 C 05/29/15 49.5 0.65 0.85
ZTS 150529C00050000 C 05/29/15 50.0 0.55 0.75
ZTS 150529C00050500 C 05/29/15 50.5 0.45 0.65
ZTS 150529C00051000 C 05/29/15 51.0 0.40 0.60
ZTS 150529C00051500 C 05/29/15 51.5 0.35 0.50
ZTS 150529C00052000 C 05/29/15 52.0 0.30 0.45
ZTS 150529C00052500 C 05/29/15 52.5 0.25 0.40
ZTS 150529C00053000 C 05/29/15 53.0 0.20 0.35
ZTS 150529C00053500 C 05/29/15 53.5 0.15 0.35
ZTS 150529C00054000 C 05/29/15 54.0 0.15 0.30
ZTS 150529C00055000 C 05/29/15 55.0 0.10 0.25
ZTS 150529C00056000 C 05/29/15 56.0 0.10 0.25
ZTS 150529C00060000 C 05/29/15 60.0 0.00 0.25
ZTS 150529C00065000 C 05/29/15 65.0 0.00 0.25
ZTS 150529C00070000 C 05/29/15 70.0 0.00 0.15
ZTS 150529P00035000 P 05/29/15 35.0 0.00 0.15
ZTS 150529P00038000 P 05/29/15 38.0 0.00 0.25
ZTS 150529P00039000 P 05/29/15 39.0 0.00 0.25
ZTS 150529P00039500 P 05/29/15 39.5 0.00 0.25
ZTS 150529P00040000 P 05/29/15 40.0 0.00 0.25
ZTS 150529P00040500 P 05/29/15 40.5 0.00 0.25
ZTS 150529P00041000 P 05/29/15 41.0 0.05 0.25
ZTS 150529P00041500 P 05/29/15 41.5 0.05 0.25
ZTS 150529P00042000 P 05/29/15 42.0 0.10 0.25
ZTS 150529P00042500 P 05/29/15 42.5 0.15 0.30
ZTS 150529P00043000 P 05/29/15 43.0 0.25 0.35
ZTS 150529P00043500 P 05/29/15 43.5 0.30 0.45
ZTS 150529P00044000 P 05/29/15 44.0 0.45 0.60
ZTS 150529P00044500 P 05/29/15 44.5 0.55 0.70
ZTS 150529P00045000 P 05/29/15 45.0 0.70 0.90
ZTS 150529P00045500 P 05/29/15 45.5 0.90 1.05
ZTS 150529P00046000 P 05/29/15 46.0 1.10 1.30
ZTS 150529P00046500 P 05/29/15 46.5 1.35 1.50
ZTS 150529P00047000 P 05/29/15 47.0 1.60 1.80
ZTS 150529P00047500 P 05/29/15 47.5 1.85 2.05
ZTS 150529P00048000 P 05/29/15 48.0 2.15 2.40
ZTS 150529P00048500 P 05/29/15 48.5 2.50 2.75
ZTS 150529P00049000 P 05/29/15 49.0 2.85 3.10
ZTS 150529P00049500 P 05/29/15 49.5 3.20 3.50
ZTS 150529P00050000 P 05/29/15 50.0 3.60 3.90
ZTS 150529P00050500 P 05/29/15 50.5 4.00 4.30
ZTS 150529P00051000 P 05/29/15 51.0 4.50 4.80
ZTS 150529P00051500 P 05/29/15 51.5 4.90 5.20
ZTS 150529P00052000 P 05/29/15 52.0 5.30 5.60
ZTS 150529P00052500 P 05/29/15 52.5 5.80 6.10
ZTS 150529P00053000 P 05/29/15 53.0 6.20 6.60
ZTS 150529P00053500 P 05/29/15 53.5 6.70 7.00
ZTS 150529P00054000 P 05/29/15 54.0 7.10 7.50
ZTS 150529P00055000 P 05/29/15 55.0 7.30 8.50
ZTS 150529P00056000 P 05/29/15 56.0 8.30 9.50
ZTS 150529P00060000 P 05/29/15 60.0 11.90 13.40
ZTS 150529P00065000 P 05/29/15 65.0 16.80 18.40
ZTS 150529P00070000 P 05/29/15 70.0 21.80 24.20
ZTS 150605C00039000 C 06/05/15 39.0 7.70 9.30
ZTS 150605C00040000 C 06/05/15 40.0 6.80 9.00
ZTS 150605C00040500 C 06/05/15 40.5 6.30 7.80
ZTS 150605C00041000 C 06/05/15 41.0 5.90 6.80
ZTS 150605C00041500 C 06/05/15 41.5 5.40 6.10
ZTS 150605C00042000 C 06/05/15 42.0 5.00 5.30
ZTS 150605C00042500 C 06/05/15 42.5 4.60 4.90
ZTS 150605C00043000 C 06/05/15 43.0 4.20 4.50
ZTS 150605C00043500 C 06/05/15 43.5 3.80 4.10
ZTS 150605C00044000 C 06/05/15 44.0 3.40 3.70
ZTS 150605C00044500 C 06/05/15 44.5 3.10 3.40
ZTS 150605C00045000 C 06/05/15 45.0 2.75 3.00
ZTS 150605C00045500 C 06/05/15 45.5 2.45 2.70
ZTS 150605C00046000 C 06/05/15 46.0 2.15 2.40
ZTS 150605C00046500 C 06/05/15 46.5 1.90 2.15
ZTS 150605C00047000 C 06/05/15 47.0 1.70 1.90
ZTS 150605C00047500 C 06/05/15 47.5 1.50 1.70
ZTS 150605C00048000 C 06/05/15 48.0 1.30 1.50
ZTS 150605C00048500 C 06/05/15 48.5 1.15 1.35
ZTS 150605C00049000 C 06/05/15 49.0 1.00 1.20
ZTS 150605C00049500 C 06/05/15 49.5 0.85 1.05
ZTS 150605C00050000 C 06/05/15 50.0 0.70 0.95
ZTS 150605C00050500 C 06/05/15 50.5 0.65 0.85
ZTS 150605C00051000 C 06/05/15 51.0 0.55 0.75
ZTS 150605C00051500 C 06/05/15 51.5 0.50 0.70
ZTS 150605C00052000 C 06/05/15 52.0 0.45 0.60
ZTS 150605C00052500 C 06/05/15 52.5 0.40 0.55
ZTS 150605C00053000 C 06/05/15 53.0 0.35 0.50
ZTS 150605C00053500 C 06/05/15 53.5 0.30 0.45
ZTS 150605C00054000 C 06/05/15 54.0 0.25 0.40
ZTS 150605C00054500 C 06/05/15 54.5 0.20 0.40
ZTS 150605C00055000 C 06/05/15 55.0 0.20 0.35
ZTS 150605C00056000 C 06/05/15 56.0 0.15 0.30
ZTS 150605P00039000 P 06/05/15 39.0 0.00 0.25
ZTS 150605P00040000 P 06/05/15 40.0 0.00 0.25
ZTS 150605P00040500 P 06/05/15 40.5 0.05 0.25
ZTS 150605P00041000 P 06/05/15 41.0 0.10 0.25
ZTS 150605P00041500 P 06/05/15 41.5 0.15 0.25
ZTS 150605P00042000 P 06/05/15 42.0 0.20 0.35
ZTS 150605P00042500 P 06/05/15 42.5 0.25 0.40
ZTS 150605P00043000 P 06/05/15 43.0 0.35 0.50
ZTS 150605P00043500 P 06/05/15 43.5 0.45 0.60
ZTS 150605P00044000 P 06/05/15 44.0 0.60 0.75
ZTS 150605P00044500 P 06/05/15 44.5 0.70 0.90
ZTS 150605P00045000 P 06/05/15 45.0 0.90 1.10
ZTS 150605P00045500 P 06/05/15 45.5 1.10 1.30
ZTS 150605P00046000 P 06/05/15 46.0 1.30 1.50
ZTS 150605P00046500 P 06/05/15 46.5 1.55 1.75
ZTS 150605P00047000 P 06/05/15 47.0 1.80 2.00
ZTS 150605P00047500 P 06/05/15 47.5 2.10 2.30
ZTS 150605P00048000 P 06/05/15 48.0 2.40 2.60
ZTS 150605P00048500 P 06/05/15 48.5 2.75 2.95
ZTS 150605P00049000 P 06/05/15 49.0 3.10 3.30
ZTS 150605P00049500 P 06/05/15 49.5 3.40 3.70
ZTS 150605P00050000 P 06/05/15 50.0 3.80 4.10
ZTS 150605P00050500 P 06/05/15 50.5 4.20 4.50
ZTS 150605P00051000 P 06/05/15 51.0 4.60 4.90
ZTS 150605P00051500 P 06/05/15 51.5 5.10 5.30
ZTS 150605P00052000 P 06/05/15 52.0 5.50 5.80
ZTS 150605P00052500 P 06/05/15 52.5 5.90 6.20
ZTS 150605P00053000 P 06/05/15 53.0 6.40 6.70
ZTS 150605P00053500 P 06/05/15 53.5 6.80 7.10
ZTS 150605P00054000 P 06/05/15 54.0 7.30 7.60
ZTS 150605P00054500 P 06/05/15 54.5 7.70 8.10
ZTS 150605P00055000 P 06/05/15 55.0 8.20 8.50
ZTS 150605P00056000 P 06/05/15 56.0 8.50 9.50
ZTS 150619C00035000 C 06/19/15 35.0 11.70 14.20
ZTS 150619C00036000 C 06/19/15 36.0 10.80 13.30
ZTS 150619C00037000 C 06/19/15 37.0 9.80 12.30
ZTS 150619C00038000 C 06/19/15 38.0 8.80 11.30
ZTS 150619C00039000 C 06/19/15 39.0 7.90 8.90
ZTS 150619C00040000 C 06/19/15 40.0 7.00 7.90
ZTS 150619C00041000 C 06/19/15 41.0 6.10 6.40
ZTS 150619C00042000 C 06/19/15 42.0 5.30 5.60
ZTS 150619C00043000 C 06/19/15 43.0 4.50 4.80
ZTS 150619C00044000 C 06/19/15 44.0 3.80 4.00
ZTS 150619C00045000 C 06/19/15 45.0 3.10 3.40
ZTS 150619C00046000 C 06/19/15 46.0 2.60 2.80
ZTS 150619C00047000 C 06/19/15 47.0 2.10 2.30
ZTS 150619C00048000 C 06/19/15 48.0 1.70 1.90
ZTS 150619C00049000 C 06/19/15 49.0 1.40 1.55
ZTS 150619C00050000 C 06/19/15 50.0 1.10 1.30
ZTS 150619C00055000 C 06/19/15 55.0 0.35 0.55
ZTS 150619C00060000 C 06/19/15 60.0 0.15 0.25
ZTS 150619C00065000 C 06/19/15 65.0 0.05 0.25
ZTS 150619C00070000 C 06/19/15 70.0 0.00 0.25
ZTS 150619P00035000 P 06/19/15 35.0 0.00 0.25
ZTS 150619P00036000 P 06/19/15 36.0 0.00 0.20
ZTS 150619P00037000 P 06/19/15 37.0 0.00 0.25
ZTS 150619P00038000 P 06/19/15 38.0 0.05 0.25
ZTS 150619P00039000 P 06/19/15 39.0 0.10 0.25
ZTS 150619P00040000 P 06/19/15 40.0 0.10 0.30
ZTS 150619P00041000 P 06/19/15 41.0 0.20 0.40
ZTS 150619P00042000 P 06/19/15 42.0 0.35 0.60
ZTS 150619P00043000 P 06/19/15 43.0 0.70 0.80
ZTS 150619P00044000 P 06/19/15 44.0 1.00 1.10
ZTS 150619P00045000 P 06/19/15 45.0 1.30 1.45
ZTS 150619P00046000 P 06/19/15 46.0 1.75 1.90
ZTS 150619P00047000 P 06/19/15 47.0 2.15 2.45
ZTS 150619P00048000 P 06/19/15 48.0 2.75 3.10
ZTS 150619P00049000 P 06/19/15 49.0 3.40 3.70
ZTS 150619P00050000 P 06/19/15 50.0 4.10 4.40
ZTS 150619P00055000 P 06/19/15 55.0 8.40 8.70
ZTS 150619P00060000 P 06/19/15 60.0 11.20 13.50
ZTS 150619P00065000 P 06/19/15 65.0 16.30 18.40
ZTS 150619P00070000 P 06/19/15 70.0 21.90 23.80
ZTS 150717C00022000 C 07/17/15 22.0 24.60 26.60
ZTS 150717C00023000 C 07/17/15 23.0 23.40 26.20
ZTS 150717C00024000 C 07/17/15 24.0 22.30 25.20
ZTS 150717C00025000 C 07/17/15 25.0 21.30 24.20
ZTS 150717C00026000 C 07/17/15 26.0 20.40 23.20
ZTS 150717C00027000 C 07/17/15 27.0 19.40 22.20
ZTS 150717C00028000 C 07/17/15 28.0 18.30 21.20
ZTS 150717C00029000 C 07/17/15 29.0 17.20 20.20
ZTS 150717C00030000 C 07/17/15 30.0 16.20 19.20
ZTS 150717C00031000 C 07/17/15 31.0 15.20 18.20
ZTS 150717C00032000 C 07/17/15 32.0 14.30 17.20
ZTS 150717C00033000 C 07/17/15 33.0 13.30 16.20
ZTS 150717C00034000 C 07/17/15 34.0 12.40 15.30
ZTS 150717C00035000 C 07/17/15 35.0 11.80 14.30
ZTS 150717C00036000 C 07/17/15 36.0 10.70 13.40
ZTS 150717C00037000 C 07/17/15 37.0 9.90 12.40
ZTS 150717C00038000 C 07/17/15 38.0 8.90 10.00
ZTS 150717C00039000 C 07/17/15 39.0 7.60 10.60
ZTS 150717C00040000 C 07/17/15 40.0 7.20 7.50
ZTS 150717C00041000 C 07/17/15 41.0 6.20 6.70
ZTS 150717C00042000 C 07/17/15 42.0 5.60 5.90
ZTS 150717C00043000 C 07/17/15 43.0 4.80 5.20
ZTS 150717C00044000 C 07/17/15 44.0 4.20 4.50
ZTS 150717C00045000 C 07/17/15 45.0 3.60 3.90
ZTS 150717C00046000 C 07/17/15 46.0 3.10 3.40
ZTS 150717C00047000 C 07/17/15 47.0 2.65 2.85
ZTS 150717C00048000 C 07/17/15 48.0 2.25 2.40
ZTS 150717C00049000 C 07/17/15 49.0 1.90 2.15
ZTS 150717C00050000 C 07/17/15 50.0 1.60 1.80
ZTS 150717C00055000 C 07/17/15 55.0 0.70 0.80
ZTS 150717C00060000 C 07/17/15 60.0 0.30 0.40
ZTS 150717C00065000 C 07/17/15 65.0 0.15 0.35
ZTS 150717C00070000 C 07/17/15 70.0 0.05 0.25
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.15
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.15
ZTS 150717P00024000 P 07/17/15 24.0 0.00 0.15
ZTS 150717P00025000 P 07/17/15 25.0 0.00 0.15
ZTS 150717P00026000 P 07/17/15 26.0 0.00 0.15
ZTS 150717P00027000 P 07/17/15 27.0 0.00 0.15
ZTS 150717P00028000 P 07/17/15 28.0 0.00 0.15
ZTS 150717P00029000 P 07/17/15 29.0 0.00 0.20
ZTS 150717P00030000 P 07/17/15 30.0 0.00 0.25
ZTS 150717P00031000 P 07/17/15 31.0 0.00 0.25
ZTS 150717P00032000 P 07/17/15 32.0 0.00 0.25
ZTS 150717P00033000 P 07/17/15 33.0 0.00 0.25
ZTS 150717P00034000 P 07/17/15 34.0 0.00 0.25
ZTS 150717P00035000 P 07/17/15 35.0 0.05 0.25
ZTS 150717P00036000 P 07/17/15 36.0 0.05 0.25
ZTS 150717P00037000 P 07/17/15 37.0 0.10 0.20
ZTS 150717P00038000 P 07/17/15 38.0 0.15 0.25
ZTS 150717P00039000 P 07/17/15 39.0 0.20 0.35
ZTS 150717P00040000 P 07/17/15 40.0 0.30 0.50
ZTS 150717P00041000 P 07/17/15 41.0 0.50 0.70
ZTS 150717P00042000 P 07/17/15 42.0 0.70 0.90
ZTS 150717P00043000 P 07/17/15 43.0 1.00 1.20
ZTS 150717P00044000 P 07/17/15 44.0 1.30 1.55
ZTS 150717P00045000 P 07/17/15 45.0 1.70 2.00
ZTS 150717P00046000 P 07/17/15 46.0 2.15 2.40
ZTS 150717P00047000 P 07/17/15 47.0 2.70 2.95
ZTS 150717P00048000 P 07/17/15 48.0 3.30 3.60
ZTS 150717P00049000 P 07/17/15 49.0 3.90 4.20
ZTS 150717P00050000 P 07/17/15 50.0 4.60 4.90
ZTS 150717P00055000 P 07/17/15 55.0 8.70 9.00
ZTS 150717P00060000 P 07/17/15 60.0 13.30 13.70
ZTS 150717P00065000 P 07/17/15 65.0 16.60 18.80
ZTS 150717P00070000 P 07/17/15 70.0 21.50 23.80
ZTS 151016C00023000 C 10/16/15 23.0 23.40 25.60
ZTS 151016C00024000 C 10/16/15 24.0 22.40 25.20
ZTS 151016C00025000 C 10/16/15 25.0 21.40 24.20
ZTS 151016C00026000 C 10/16/15 26.0 20.20 23.20
ZTS 151016C00027000 C 10/16/15 27.0 19.50 22.20
ZTS 151016C00028000 C 10/16/15 28.0 18.40 21.20
ZTS 151016C00029000 C 10/16/15 29.0 17.60 20.30
ZTS 151016C00030000 C 10/16/15 30.0 16.40 19.40
ZTS 151016C00031000 C 10/16/15 31.0 15.30 18.40
ZTS 151016C00032000 C 10/16/15 32.0 14.50 17.40
ZTS 151016C00033000 C 10/16/15 33.0 13.90 16.40
ZTS 151016C00034000 C 10/16/15 34.0 12.60 15.50
ZTS 151016C00035000 C 10/16/15 35.0 12.00 13.90
ZTS 151016C00036000 C 10/16/15 36.0 11.10 12.90
ZTS 151016C00037000 C 10/16/15 37.0 10.30 10.70
ZTS 151016C00038000 C 10/16/15 38.0 9.40 9.80
ZTS 151016C00039000 C 10/16/15 39.0 8.60 9.00
ZTS 151016C00040000 C 10/16/15 40.0 7.80 8.20
ZTS 151016C00041000 C 10/16/15 41.0 7.10 7.50
ZTS 151016C00042000 C 10/16/15 42.0 6.40 6.80
ZTS 151016C00043000 C 10/16/15 43.0 5.70 6.10
ZTS 151016C00044000 C 10/16/15 44.0 5.10 5.50
ZTS 151016C00045000 C 10/16/15 45.0 4.50 4.90
ZTS 151016C00046000 C 10/16/15 46.0 4.00 4.30
ZTS 151016C00047000 C 10/16/15 47.0 3.50 3.90
ZTS 151016C00048000 C 10/16/15 48.0 3.10 3.30
ZTS 151016C00049000 C 10/16/15 49.0 2.70 2.90
ZTS 151016C00050000 C 10/16/15 50.0 2.35 2.60
ZTS 151016C00055000 C 10/16/15 55.0 1.25 1.40
ZTS 151016C00060000 C 10/16/15 60.0 0.60 0.75
ZTS 151016C00065000 C 10/16/15 65.0 0.30 0.55
ZTS 151016C00070000 C 10/16/15 70.0 0.15 0.40
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.20
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.10
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.25
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.25
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.25
ZTS 151016P00028000 P 10/16/15 28.0 0.00 0.25
ZTS 151016P00029000 P 10/16/15 29.0 0.00 0.25
ZTS 151016P00030000 P 10/16/15 30.0 0.05 0.25
ZTS 151016P00031000 P 10/16/15 31.0 0.05 0.25
ZTS 151016P00032000 P 10/16/15 32.0 0.10 0.25
ZTS 151016P00033000 P 10/16/15 33.0 0.10 0.30
ZTS 151016P00034000 P 10/16/15 34.0 0.15 0.40
ZTS 151016P00035000 P 10/16/15 35.0 0.25 0.45
ZTS 151016P00036000 P 10/16/15 36.0 0.30 0.55
ZTS 151016P00037000 P 10/16/15 37.0 0.50 0.65
ZTS 151016P00038000 P 10/16/15 38.0 0.60 0.80
ZTS 151016P00039000 P 10/16/15 39.0 0.75 1.00
ZTS 151016P00040000 P 10/16/15 40.0 0.95 1.20
ZTS 151016P00041000 P 10/16/15 41.0 1.20 1.45
ZTS 151016P00042000 P 10/16/15 42.0 1.50 1.75
ZTS 151016P00043000 P 10/16/15 43.0 1.85 2.15
ZTS 151016P00044000 P 10/16/15 44.0 2.20 2.50
ZTS 151016P00045000 P 10/16/15 45.0 2.60 2.90
ZTS 151016P00046000 P 10/16/15 46.0 3.10 3.40
ZTS 151016P00047000 P 10/16/15 47.0 3.60 3.90
ZTS 151016P00048000 P 10/16/15 48.0 4.20 4.50
ZTS 151016P00049000 P 10/16/15 49.0 4.80 5.10
ZTS 151016P00050000 P 10/16/15 50.0 5.40 5.80
ZTS 151016P00055000 P 10/16/15 55.0 9.30 9.60
ZTS 151016P00060000 P 10/16/15 60.0 13.60 14.00
ZTS 151016P00065000 P 10/16/15 65.0 17.30 18.70
ZTS 151016P00070000 P 10/16/15 70.0 21.50 23.80
ZTS 160115C00015000 C 01/15/16 15.0 31.30 33.30
ZTS 160115C00018000 C 01/15/16 18.0 27.20 31.20
ZTS 160115C00020000 C 01/15/16 20.0 26.30 28.40
ZTS 160115C00023000 C 01/15/16 23.0 23.00 25.40
ZTS 160115C00024000 C 01/15/16 24.0 22.00 25.20
ZTS 160115C00025000 C 01/15/16 25.0 21.30 23.40
ZTS 160115C00026000 C 01/15/16 26.0 20.60 22.40
ZTS 160115C00027000 C 01/15/16 27.0 19.60 21.40
ZTS 160115C00028000 C 01/15/16 28.0 18.20 21.10
ZTS 160115C00029000 C 01/15/16 29.0 17.20 20.20
ZTS 160115C00030000 C 01/15/16 30.0 16.30 19.10
ZTS 160115C00031000 C 01/15/16 31.0 15.30 18.30
ZTS 160115C00032000 C 01/15/16 32.0 14.90 15.80
ZTS 160115C00033000 C 01/15/16 33.0 14.00 16.30
ZTS 160115C00034000 C 01/15/16 34.0 13.20 15.40
ZTS 160115C00035000 C 01/15/16 35.0 12.40 12.90
ZTS 160115C00036000 C 01/15/16 36.0 11.50 12.00
ZTS 160115C00037000 C 01/15/16 37.0 10.70 11.20
ZTS 160115C00038000 C 01/15/16 38.0 9.90 10.40
ZTS 160115C00039000 C 01/15/16 39.0 9.10 9.60
ZTS 160115C00040000 C 01/15/16 40.0 8.40 8.90
ZTS 160115C00041000 C 01/15/16 41.0 7.70 8.20
ZTS 160115C00042000 C 01/15/16 42.0 7.00 7.50
ZTS 160115C00043000 C 01/15/16 43.0 6.40 6.90
ZTS 160115C00044000 C 01/15/16 44.0 5.70 6.30
ZTS 160115C00045000 C 01/15/16 45.0 5.20 5.50
ZTS 160115C00046000 C 01/15/16 46.0 4.70 5.20
ZTS 160115C00047000 C 01/15/16 47.0 4.20 4.70
ZTS 160115C00048000 C 01/15/16 48.0 3.70 4.20
ZTS 160115C00049000 C 01/15/16 49.0 3.30 3.80
ZTS 160115C00050000 C 01/15/16 50.0 3.10 3.30
ZTS 160115C00055000 C 01/15/16 55.0 1.50 1.70
ZTS 160115C00060000 C 01/15/16 60.0 0.80 0.95
ZTS 160115C00065000 C 01/15/16 65.0 0.45 0.70
ZTS 160115C00070000 C 01/15/16 70.0 0.15 0.45
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.15
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.20
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.25
ZTS 160115P00023000 P 01/15/16 23.0 0.00 0.25
ZTS 160115P00024000 P 01/15/16 24.0 0.00 0.25
ZTS 160115P00025000 P 01/15/16 25.0 0.00 0.25
ZTS 160115P00026000 P 01/15/16 26.0 0.00 0.25
ZTS 160115P00027000 P 01/15/16 27.0 0.05 0.30
ZTS 160115P00028000 P 01/15/16 28.0 0.10 0.35
ZTS 160115P00029000 P 01/15/16 29.0 0.10 0.40
ZTS 160115P00030000 P 01/15/16 30.0 0.15 0.35
ZTS 160115P00031000 P 01/15/16 31.0 0.20 0.50
ZTS 160115P00032000 P 01/15/16 32.0 0.30 0.60
ZTS 160115P00033000 P 01/15/16 33.0 0.40 0.65
ZTS 160115P00034000 P 01/15/16 34.0 0.50 0.75
ZTS 160115P00035000 P 01/15/16 35.0 0.60 0.90
ZTS 160115P00036000 P 01/15/16 36.0 0.75 1.00
ZTS 160115P00037000 P 01/15/16 37.0 0.90 1.20
ZTS 160115P00038000 P 01/15/16 38.0 1.10 1.35
ZTS 160115P00039000 P 01/15/16 39.0 1.35 1.55
ZTS 160115P00040000 P 01/15/16 40.0 1.60 1.80
ZTS 160115P00041000 P 01/15/16 41.0 1.85 2.25
ZTS 160115P00042000 P 01/15/16 42.0 2.15 2.45
ZTS 160115P00043000 P 01/15/16 43.0 2.55 2.80
ZTS 160115P00044000 P 01/15/16 44.0 2.95 3.20
ZTS 160115P00045000 P 01/15/16 45.0 3.30 3.70
ZTS 160115P00046000 P 01/15/16 46.0 3.80 4.10
ZTS 160115P00047000 P 01/15/16 47.0 4.30 4.70
ZTS 160115P00048000 P 01/15/16 48.0 4.90 5.20
ZTS 160115P00049000 P 01/15/16 49.0 5.50 5.80
ZTS 160115P00050000 P 01/15/16 50.0 6.10 6.40
ZTS 160115P00055000 P 01/15/16 55.0 9.60 10.00
ZTS 160115P00060000 P 01/15/16 60.0 13.90 14.30
ZTS 160115P00065000 P 01/15/16 65.0 18.40 18.80
ZTS 160115P00070000 P 01/15/16 70.0 21.00 23.60
ZTS 170120C00020000 C 01/20/17 20.0 25.60 29.20
ZTS 170120C00023000 C 01/20/17 23.0 22.20 26.20
ZTS 170120C00025000 C 01/20/17 25.0 21.10 24.40
ZTS 170120C00028000 C 01/20/17 28.0 18.40 21.60
ZTS 170120C00030000 C 01/20/17 30.0 16.70 19.80
ZTS 170120C00033000 C 01/20/17 33.0 15.20 15.80
ZTS 170120C00035000 C 01/20/17 35.0 13.70 14.30
ZTS 170120C00037000 C 01/20/17 37.0 12.20 12.80
ZTS 170120C00040000 C 01/20/17 40.0 9.90 10.90
ZTS 170120C00042000 C 01/20/17 42.0 9.00 9.70
ZTS 170120C00045000 C 01/20/17 45.0 7.40 8.00
ZTS 170120C00047000 C 01/20/17 47.0 6.40 7.10
ZTS 170120C00050000 C 01/20/17 50.0 5.10 5.80
ZTS 170120C00055000 C 01/20/17 55.0 3.50 4.30
ZTS 170120C00060000 C 01/20/17 60.0 2.25 2.95
ZTS 170120C00065000 C 01/20/17 65.0 1.50 2.10
ZTS 170120C00070000 C 01/20/17 70.0 0.95 1.50
ZTS 170120P00020000 P 01/20/17 20.0 0.05 0.40
ZTS 170120P00023000 P 01/20/17 23.0 0.15 0.55
ZTS 170120P00025000 P 01/20/17 25.0 0.25 0.70
ZTS 170120P00028000 P 01/20/17 28.0 0.50 0.95
ZTS 170120P00030000 P 01/20/17 30.0 0.75 1.25
ZTS 170120P00033000 P 01/20/17 33.0 1.20 1.70
ZTS 170120P00035000 P 01/20/17 35.0 1.50 2.20
ZTS 170120P00037000 P 01/20/17 37.0 2.15 2.70
ZTS 170120P00040000 P 01/20/17 40.0 3.10 3.70
ZTS 170120P00042000 P 01/20/17 42.0 3.80 4.40
ZTS 170120P00045000 P 01/20/17 45.0 5.20 5.90
ZTS 170120P00047000 P 01/20/17 47.0 6.20 6.70
ZTS 170120P00050000 P 01/20/17 50.0 7.90 8.60
ZTS 170120P00055000 P 01/20/17 55.0 11.20 12.10
ZTS 170120P00060000 P 01/20/17 60.0 15.00 15.70
ZTS 170120P00065000 P 01/20/17 65.0 19.20 19.80
ZTS 170120P00070000 P 01/20/17 70.0 23.70 24.20

OPRA data is delayed 15 minutes.