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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 171027C00035000 C 10/27/17 35.0 30.30 32.10
ZTS 171027C00040000 C 10/27/17 40.0 25.50 28.40
ZTS 171027C00045000 C 10/27/17 45.0 20.80 23.20
ZTS 171027C00048000 C 10/27/17 48.0 17.80 20.40
ZTS 171027C00049000 C 10/27/17 49.0 16.80 19.40
ZTS 171027C00050000 C 10/27/17 50.0 15.50 17.80
ZTS 171027C00055000 C 10/27/17 55.0 10.80 12.40
ZTS 171027C00056500 C 10/27/17 56.5 9.30 10.10
ZTS 171027C00057000 C 10/27/17 57.0 8.80 9.60
ZTS 171027C00057500 C 10/27/17 57.5 8.30 9.10
ZTS 171027C00058000 C 10/27/17 58.0 7.80 8.10
ZTS 171027C00058500 C 10/27/17 58.5 7.30 7.60
ZTS 171027C00059000 C 10/27/17 59.0 6.80 7.00
ZTS 171027C00059500 C 10/27/17 59.5 6.30 6.60
ZTS 171027C00060000 C 10/27/17 60.0 5.80 6.40
ZTS 171027C00060500 C 10/27/17 60.5 5.30 5.80
ZTS 171027C00061000 C 10/27/17 61.0 4.80 5.00
ZTS 171027C00061500 C 10/27/17 61.5 4.30 4.60
ZTS 171027C00062000 C 10/27/17 62.0 3.80 4.10
ZTS 171027C00062500 C 10/27/17 62.5 3.30 3.60
ZTS 171027C00063000 C 10/27/17 63.0 2.85 3.00
ZTS 171027C00063500 C 10/27/17 63.5 2.35 2.60
ZTS 171027C00064000 C 10/27/17 64.0 1.85 2.05
ZTS 171027C00064500 C 10/27/17 64.5 1.40 1.55
ZTS 171027C00065000 C 10/27/17 65.0 1.00 1.10
ZTS 171027C00065500 C 10/27/17 65.5 0.60 0.70
ZTS 171027C00066000 C 10/27/17 66.0 0.30 0.40
ZTS 171027C00066500 C 10/27/17 66.5 0.10 0.20
ZTS 171027C00067000 C 10/27/17 67.0 0.05 0.15
ZTS 171027C00067500 C 10/27/17 67.5 0.00 0.20
ZTS 171027C00068000 C 10/27/17 68.0 0.00 0.20
ZTS 171027C00068500 C 10/27/17 68.5 0.00 0.20
ZTS 171027C00069000 C 10/27/17 69.0 0.00 0.20
ZTS 171027C00069500 C 10/27/17 69.5 0.00 0.20
ZTS 171027C00070000 C 10/27/17 70.0 0.00 0.20
ZTS 171027C00070500 C 10/27/17 70.5 0.00 0.20
ZTS 171027C00071000 C 10/27/17 71.0 0.00 0.20
ZTS 171027C00071500 C 10/27/17 71.5 0.00 0.20
ZTS 171027C00072000 C 10/27/17 72.0 0.00 0.20
ZTS 171027C00072500 C 10/27/17 72.5 0.00 0.20
ZTS 171027C00073000 C 10/27/17 73.0 0.00 0.20
ZTS 171027C00073500 C 10/27/17 73.5 0.00 0.20
ZTS 171027C00074000 C 10/27/17 74.0 0.00 0.20
ZTS 171027C00074500 C 10/27/17 74.5 0.00 0.20
ZTS 171027C00075000 C 10/27/17 75.0 0.00 0.20
ZTS 171027C00080000 C 10/27/17 80.0 0.00 0.20
ZTS 171027C00085000 C 10/27/17 85.0 0.00 0.20
ZTS 171027C00090000 C 10/27/17 90.0 0.00 0.20
ZTS 171027C00095000 C 10/27/17 95.0 0.00 0.20
ZTS 171027P00035000 P 10/27/17 35.0 0.00 0.20
ZTS 171027P00040000 P 10/27/17 40.0 0.00 0.20
ZTS 171027P00045000 P 10/27/17 45.0 0.00 0.20
ZTS 171027P00048000 P 10/27/17 48.0 0.00 0.20
ZTS 171027P00049000 P 10/27/17 49.0 0.00 0.20
ZTS 171027P00050000 P 10/27/17 50.0 0.00 0.05
ZTS 171027P00055000 P 10/27/17 55.0 0.00 0.20
ZTS 171027P00056500 P 10/27/17 56.5 0.00 0.20
ZTS 171027P00057000 P 10/27/17 57.0 0.00 0.20
ZTS 171027P00057500 P 10/27/17 57.5 0.00 0.20
ZTS 171027P00058000 P 10/27/17 58.0 0.00 0.20
ZTS 171027P00058500 P 10/27/17 58.5 0.00 0.20
ZTS 171027P00059000 P 10/27/17 59.0 0.00 0.20
ZTS 171027P00059500 P 10/27/17 59.5 0.00 0.20
ZTS 171027P00060000 P 10/27/17 60.0 0.00 0.20
ZTS 171027P00060500 P 10/27/17 60.5 0.00 0.20
ZTS 171027P00061000 P 10/27/17 61.0 0.00 0.20
ZTS 171027P00061500 P 10/27/17 61.5 0.00 0.20
ZTS 171027P00062000 P 10/27/17 62.0 0.00 0.20
ZTS 171027P00062500 P 10/27/17 62.5 0.00 0.20
ZTS 171027P00063000 P 10/27/17 63.0 0.00 0.20
ZTS 171027P00063500 P 10/27/17 63.5 0.00 0.05
ZTS 171027P00064000 P 10/27/17 64.0 0.00 0.15
ZTS 171027P00064500 P 10/27/17 64.5 0.00 0.15
ZTS 171027P00065000 P 10/27/17 65.0 0.05 0.20
ZTS 171027P00065500 P 10/27/17 65.5 0.20 0.30
ZTS 171027P00066000 P 10/27/17 66.0 0.35 0.50
ZTS 171027P00066500 P 10/27/17 66.5 0.65 0.80
ZTS 171027P00067000 P 10/27/17 67.0 1.05 1.20
ZTS 171027P00067500 P 10/27/17 67.5 1.35 1.70
ZTS 171027P00068000 P 10/27/17 68.0 1.95 2.20
ZTS 171027P00068500 P 10/27/17 68.5 2.40 2.70
ZTS 171027P00069000 P 10/27/17 69.0 3.00 3.20
ZTS 171027P00069500 P 10/27/17 69.5 3.50 3.80
ZTS 171027P00070000 P 10/27/17 70.0 4.00 4.20
ZTS 171027P00070500 P 10/27/17 70.5 4.50 4.70
ZTS 171027P00071000 P 10/27/17 71.0 5.00 5.50
ZTS 171027P00071500 P 10/27/17 71.5 5.40 5.70
ZTS 171027P00072000 P 10/27/17 72.0 6.00 6.30
ZTS 171027P00072500 P 10/27/17 72.5 6.40 6.70
ZTS 171027P00073000 P 10/27/17 73.0 7.00 7.20
ZTS 171027P00073500 P 10/27/17 73.5 7.40 7.70
ZTS 171027P00074000 P 10/27/17 74.0 8.00 8.20
ZTS 171027P00074500 P 10/27/17 74.5 8.50 8.80
ZTS 171027P00075000 P 10/27/17 75.0 9.00 9.20
ZTS 171027P00080000 P 10/27/17 80.0 13.90 14.20
ZTS 171027P00085000 P 10/27/17 85.0 17.40 21.50
ZTS 171027P00090000 P 10/27/17 90.0 23.00 26.60
ZTS 171027P00095000 P 10/27/17 95.0 29.00 29.40
ZTS 171103C00035000 C 11/03/17 35.0 29.80 33.20
ZTS 171103C00040000 C 11/03/17 40.0 24.00 28.40
ZTS 171103C00045000 C 11/03/17 45.0 19.40 23.40
ZTS 171103C00050000 C 11/03/17 50.0 14.70 18.40
ZTS 171103C00055000 C 11/03/17 55.0 10.50 13.40
ZTS 171103C00056500 C 11/03/17 56.5 8.40 11.70
ZTS 171103C00057500 C 11/03/17 57.5 8.30 9.30
ZTS 171103C00058000 C 11/03/17 58.0 6.90 10.40
ZTS 171103C00058500 C 11/03/17 58.5 7.30 9.60
ZTS 171103C00059000 C 11/03/17 59.0 6.50 9.40
ZTS 171103C00059500 C 11/03/17 59.5 6.20 9.00
ZTS 171103C00060000 C 11/03/17 60.0 5.40 8.20
ZTS 171103C00060500 C 11/03/17 60.5 4.70 7.60
ZTS 171103C00061000 C 11/03/17 61.0 4.80 6.10
ZTS 171103C00061500 C 11/03/17 61.5 4.40 4.90
ZTS 171103C00062000 C 11/03/17 62.0 4.00 4.30
ZTS 171103C00062500 C 11/03/17 62.5 3.10 4.00
ZTS 171103C00063000 C 11/03/17 63.0 3.10 3.50
ZTS 171103C00063500 C 11/03/17 63.5 2.60 3.10
ZTS 171103C00064000 C 11/03/17 64.0 2.30 2.55
ZTS 171103C00064500 C 11/03/17 64.5 1.90 2.15
ZTS 171103C00065000 C 11/03/17 65.0 1.55 1.80
ZTS 171103C00065500 C 11/03/17 65.5 1.20 1.50
ZTS 171103C00066000 C 11/03/17 66.0 0.95 1.25
ZTS 171103C00066500 C 11/03/17 66.5 0.70 0.95
ZTS 171103C00067000 C 11/03/17 67.0 0.50 0.85
ZTS 171103C00067500 C 11/03/17 67.5 0.40 0.65
ZTS 171103C00068000 C 11/03/17 68.0 0.25 0.45
ZTS 171103C00068500 C 11/03/17 68.5 0.15 0.30
ZTS 171103C00069000 C 11/03/17 69.0 0.10 0.20
ZTS 171103C00069500 C 11/03/17 69.5 0.05 0.20
ZTS 171103C00070000 C 11/03/17 70.0 0.00 0.25
ZTS 171103C00070500 C 11/03/17 70.5 0.00 0.20
ZTS 171103C00071000 C 11/03/17 71.0 0.00 0.20
ZTS 171103C00071500 C 11/03/17 71.5 0.00 0.20
ZTS 171103C00072500 C 11/03/17 72.5 0.00 0.20
ZTS 171103C00075000 C 11/03/17 75.0 0.00 0.20
ZTS 171103C00080000 C 11/03/17 80.0 0.00 0.20
ZTS 171103C00085000 C 11/03/17 85.0 0.00 0.20
ZTS 171103C00090000 C 11/03/17 90.0 0.00 0.20
ZTS 171103C00095000 C 11/03/17 95.0 0.00 0.20
ZTS 171103P00035000 P 11/03/17 35.0 0.00 0.20
ZTS 171103P00040000 P 11/03/17 40.0 0.00 0.20
ZTS 171103P00045000 P 11/03/17 45.0 0.00 0.25
ZTS 171103P00050000 P 11/03/17 50.0 0.00 0.45
ZTS 171103P00055000 P 11/03/17 55.0 0.00 0.20
ZTS 171103P00056500 P 11/03/17 56.5 0.00 0.20
ZTS 171103P00057500 P 11/03/17 57.5 0.00 0.20
ZTS 171103P00058000 P 11/03/17 58.0 0.00 0.20
ZTS 171103P00058500 P 11/03/17 58.5 0.00 0.25
ZTS 171103P00059000 P 11/03/17 59.0 0.00 0.25
ZTS 171103P00059500 P 11/03/17 59.5 0.00 0.15
ZTS 171103P00060000 P 11/03/17 60.0 0.00 0.25
ZTS 171103P00060500 P 11/03/17 60.5 0.00 0.20
ZTS 171103P00061000 P 11/03/17 61.0 0.00 0.25
ZTS 171103P00061500 P 11/03/17 61.5 0.10 0.50
ZTS 171103P00062000 P 11/03/17 62.0 0.15 0.50
ZTS 171103P00062500 P 11/03/17 62.5 0.20 0.35
ZTS 171103P00063000 P 11/03/17 63.0 0.20 0.50
ZTS 171103P00063500 P 11/03/17 63.5 0.15 0.45
ZTS 171103P00064000 P 11/03/17 64.0 0.40 0.55
ZTS 171103P00064500 P 11/03/17 64.5 0.40 0.70
ZTS 171103P00065000 P 11/03/17 65.0 0.55 0.85
ZTS 171103P00065500 P 11/03/17 65.5 0.80 1.05
ZTS 171103P00066000 P 11/03/17 66.0 1.00 1.30
ZTS 171103P00066500 P 11/03/17 66.5 1.25 1.55
ZTS 171103P00067000 P 11/03/17 67.0 1.55 1.90
ZTS 171103P00067500 P 11/03/17 67.5 1.90 2.25
ZTS 171103P00068000 P 11/03/17 68.0 2.30 2.55
ZTS 171103P00068500 P 11/03/17 68.5 2.70 3.10
ZTS 171103P00069000 P 11/03/17 69.0 3.10 3.40
ZTS 171103P00069500 P 11/03/17 69.5 3.50 4.40
ZTS 171103P00070000 P 11/03/17 70.0 3.00 5.00
ZTS 171103P00070500 P 11/03/17 70.5 4.00 7.00
ZTS 171103P00071000 P 11/03/17 71.0 4.90 7.60
ZTS 171103P00071500 P 11/03/17 71.5 4.30 8.00
ZTS 171103P00072500 P 11/03/17 72.5 6.40 9.00
ZTS 171103P00075000 P 11/03/17 75.0 8.90 11.60
ZTS 171103P00080000 P 11/03/17 80.0 13.90 16.60
ZTS 171103P00085000 P 11/03/17 85.0 18.80 21.60
ZTS 171103P00090000 P 11/03/17 90.0 23.90 26.60
ZTS 171103P00095000 P 11/03/17 95.0 28.30 31.50
ZTS 171110C00035000 C 11/10/17 35.0 30.20 32.00
ZTS 171110C00040000 C 11/10/17 40.0 25.80 28.40
ZTS 171110C00045000 C 11/10/17 45.0 20.80 23.40
ZTS 171110C00050000 C 11/10/17 50.0 15.50 18.40
ZTS 171110C00055000 C 11/10/17 55.0 9.80 13.40
ZTS 171110C00056500 C 11/10/17 56.5 8.40 10.70
ZTS 171110C00057000 C 11/10/17 57.0 8.80 11.10
ZTS 171110C00057500 C 11/10/17 57.5 7.90 10.40
ZTS 171110C00058000 C 11/10/17 58.0 6.70 10.40
ZTS 171110C00058500 C 11/10/17 58.5 7.20 9.50
ZTS 171110C00059000 C 11/10/17 59.0 6.80 8.40
ZTS 171110C00059500 C 11/10/17 59.5 5.80 7.90
ZTS 171110C00060000 C 11/10/17 60.0 5.80 7.10
ZTS 171110C00060500 C 11/10/17 60.5 5.20 6.90
ZTS 171110C00061000 C 11/10/17 61.0 3.90 6.10
ZTS 171110C00061500 C 11/10/17 61.5 4.50 4.70
ZTS 171110C00062000 C 11/10/17 62.0 4.00 4.30
ZTS 171110C00062500 C 11/10/17 62.5 3.60 3.90
ZTS 171110C00063000 C 11/10/17 63.0 3.10 3.40
ZTS 171110C00063500 C 11/10/17 63.5 2.75 3.00
ZTS 171110C00064000 C 11/10/17 64.0 2.30 2.60
ZTS 171110C00064500 C 11/10/17 64.5 1.95 2.20
ZTS 171110C00065000 C 11/10/17 65.0 1.65 1.85
ZTS 171110C00065500 C 11/10/17 65.5 1.30 1.55
ZTS 171110C00066000 C 11/10/17 66.0 1.05 1.25
ZTS 171110C00066500 C 11/10/17 66.5 0.85 1.00
ZTS 171110C00067000 C 11/10/17 67.0 0.60 0.80
ZTS 171110C00067500 C 11/10/17 67.5 0.45 0.60
ZTS 171110C00068000 C 11/10/17 68.0 0.30 0.45
ZTS 171110C00068500 C 11/10/17 68.5 0.20 0.35
ZTS 171110C00069000 C 11/10/17 69.0 0.15 0.25
ZTS 171110C00069500 C 11/10/17 69.5 0.10 0.20
ZTS 171110C00070000 C 11/10/17 70.0 0.05 0.15
ZTS 171110C00070500 C 11/10/17 70.5 0.05 0.15
ZTS 171110C00071500 C 11/10/17 71.5 0.00 0.20
ZTS 171110C00072000 C 11/10/17 72.0 0.00 0.20
ZTS 171110C00072500 C 11/10/17 72.5 0.00 0.20
ZTS 171110C00075000 C 11/10/17 75.0 0.00 0.20
ZTS 171110C00080000 C 11/10/17 80.0 0.00 0.20
ZTS 171110C00085000 C 11/10/17 85.0 0.00 0.20
ZTS 171110C00090000 C 11/10/17 90.0 0.00 0.20
ZTS 171110C00095000 C 11/10/17 95.0 0.00 0.20
ZTS 171110P00035000 P 11/10/17 35.0 0.00 0.20
ZTS 171110P00040000 P 11/10/17 40.0 0.00 0.20
ZTS 171110P00045000 P 11/10/17 45.0 0.00 0.20
ZTS 171110P00050000 P 11/10/17 50.0 0.00 0.20
ZTS 171110P00055000 P 11/10/17 55.0 0.00 0.20
ZTS 171110P00056500 P 11/10/17 56.5 0.00 0.20
ZTS 171110P00057000 P 11/10/17 57.0 0.00 0.20
ZTS 171110P00057500 P 11/10/17 57.5 0.00 0.25
ZTS 171110P00058000 P 11/10/17 58.0 0.00 0.25
ZTS 171110P00058500 P 11/10/17 58.5 0.00 0.25
ZTS 171110P00059000 P 11/10/17 59.0 0.05 0.15
ZTS 171110P00059500 P 11/10/17 59.5 0.05 0.15
ZTS 171110P00060000 P 11/10/17 60.0 0.05 0.15
ZTS 171110P00060500 P 11/10/17 60.5 0.05 0.20
ZTS 171110P00061000 P 11/10/17 61.0 0.10 0.20
ZTS 171110P00061500 P 11/10/17 61.5 0.15 0.25
ZTS 171110P00062000 P 11/10/17 62.0 0.20 0.30
ZTS 171110P00062500 P 11/10/17 62.5 0.25 0.35
ZTS 171110P00063000 P 11/10/17 63.0 0.25 0.45
ZTS 171110P00063500 P 11/10/17 63.5 0.35 0.55
ZTS 171110P00064000 P 11/10/17 64.0 0.40 0.65
ZTS 171110P00064500 P 11/10/17 64.5 0.55 0.80
ZTS 171110P00065000 P 11/10/17 65.0 0.75 0.95
ZTS 171110P00065500 P 11/10/17 65.5 0.95 1.15
ZTS 171110P00066000 P 11/10/17 66.0 1.15 1.40
ZTS 171110P00066500 P 11/10/17 66.5 1.40 1.65
ZTS 171110P00067000 P 11/10/17 67.0 1.70 1.95
ZTS 171110P00067500 P 11/10/17 67.5 2.05 2.25
ZTS 171110P00068000 P 11/10/17 68.0 2.40 2.65
ZTS 171110P00068500 P 11/10/17 68.5 2.80 3.00
ZTS 171110P00069000 P 11/10/17 69.0 3.20 3.90
ZTS 171110P00069500 P 11/10/17 69.5 3.60 4.10
ZTS 171110P00070000 P 11/10/17 70.0 4.10 4.40
ZTS 171110P00070500 P 11/10/17 70.5 4.60 6.80
ZTS 171110P00071500 P 11/10/17 71.5 5.10 7.90
ZTS 171110P00072000 P 11/10/17 72.0 6.00 6.80
ZTS 171110P00072500 P 11/10/17 72.5 5.70 7.20
ZTS 171110P00075000 P 11/10/17 75.0 7.50 11.40
ZTS 171110P00080000 P 11/10/17 80.0 14.00 16.60
ZTS 171110P00085000 P 11/10/17 85.0 18.00 21.30
ZTS 171110P00090000 P 11/10/17 90.0 22.60 25.90
ZTS 171110P00095000 P 11/10/17 95.0 29.00 29.70
ZTS 171117C00045000 C 11/17/17 45.0 20.60 21.40
ZTS 171117C00047500 C 11/17/17 47.5 18.10 19.20
ZTS 171117C00050000 C 11/17/17 50.0 15.80 16.10
ZTS 171117C00055000 C 11/17/17 55.0 10.80 11.30
ZTS 171117C00057500 C 11/17/17 57.5 7.90 9.00
ZTS 171117C00060000 C 11/17/17 60.0 5.40 6.50
ZTS 171117C00062500 C 11/17/17 62.5 3.60 3.90
ZTS 171117C00065000 C 11/17/17 65.0 1.70 1.90
ZTS 171117C00067500 C 11/17/17 67.5 0.55 0.65
ZTS 171117C00070000 C 11/17/17 70.0 0.10 0.20
ZTS 171117C00072500 C 11/17/17 72.5 0.00 0.20
ZTS 171117C00075000 C 11/17/17 75.0 0.00 0.20
ZTS 171117C00080000 C 11/17/17 80.0 0.00 0.20
ZTS 171117C00085000 C 11/17/17 85.0 0.00 0.20
ZTS 171117C00090000 C 11/17/17 90.0 0.00 0.20
ZTS 171117C00095000 C 11/17/17 95.0 0.00 0.20
ZTS 171117P00045000 P 11/17/17 45.0 0.00 0.20
ZTS 171117P00047500 P 11/17/17 47.5 0.00 0.20
ZTS 171117P00050000 P 11/17/17 50.0 0.00 0.20
ZTS 171117P00055000 P 11/17/17 55.0 0.00 0.20
ZTS 171117P00057500 P 11/17/17 57.5 0.00 0.25
ZTS 171117P00060000 P 11/17/17 60.0 0.05 0.20
ZTS 171117P00062500 P 11/17/17 62.5 0.25 0.40
ZTS 171117P00065000 P 11/17/17 65.0 0.90 1.00
ZTS 171117P00067500 P 11/17/17 67.5 2.20 2.35
ZTS 171117P00070000 P 11/17/17 70.0 3.70 4.90
ZTS 171117P00072500 P 11/17/17 72.5 6.40 7.20
ZTS 171117P00075000 P 11/17/17 75.0 8.90 9.60
ZTS 171117P00080000 P 11/17/17 80.0 14.00 14.30
ZTS 171117P00085000 P 11/17/17 85.0 19.00 19.90
ZTS 171117P00090000 P 11/17/17 90.0 23.80 24.30
ZTS 171117P00095000 P 11/17/17 95.0 29.00 29.30
ZTS 171124C00035000 C 11/24/17 35.0 30.80 31.10
ZTS 171124C00040000 C 11/24/17 40.0 23.70 26.50
ZTS 171124C00045000 C 11/24/17 45.0 20.80 23.20
ZTS 171124C00050000 C 11/24/17 50.0 14.00 17.80
ZTS 171124C00055000 C 11/24/17 55.0 10.50 13.00
ZTS 171124C00056500 C 11/24/17 56.5 8.60 11.10
ZTS 171124C00057000 C 11/24/17 57.0 7.70 10.60
ZTS 171124C00057500 C 11/24/17 57.5 8.10 9.10
ZTS 171124C00058000 C 11/24/17 58.0 7.50 8.70
ZTS 171124C00058500 C 11/24/17 58.5 7.40 7.90
ZTS 171124C00059000 C 11/24/17 59.0 5.20 8.30
ZTS 171124C00059500 C 11/24/17 59.5 6.30 7.80
ZTS 171124C00060000 C 11/24/17 60.0 5.90 6.20
ZTS 171124C00060500 C 11/24/17 60.5 5.10 5.70
ZTS 171124C00061000 C 11/24/17 61.0 5.00 5.30
ZTS 171124C00061500 C 11/24/17 61.5 4.50 4.80
ZTS 171124C00062000 C 11/24/17 62.0 3.70 4.30
ZTS 171124C00062500 C 11/24/17 62.5 3.60 3.90
ZTS 171124C00063000 C 11/24/17 63.0 3.20 3.50
ZTS 171124C00063500 C 11/24/17 63.5 2.85 3.10
ZTS 171124C00064000 C 11/24/17 64.0 2.45 2.70
ZTS 171124C00064500 C 11/24/17 64.5 2.10 2.30
ZTS 171124C00065000 C 11/24/17 65.0 1.75 2.00
ZTS 171124C00065500 C 11/24/17 65.5 1.50 1.70
ZTS 171124C00066000 C 11/24/17 66.0 1.20 1.40
ZTS 171124C00066500 C 11/24/17 66.5 1.00 1.15
ZTS 171124C00067000 C 11/24/17 67.0 0.75 0.90
ZTS 171124C00067500 C 11/24/17 67.5 0.50 0.75
ZTS 171124C00068000 C 11/24/17 68.0 0.45 0.60
ZTS 171124C00068500 C 11/24/17 68.5 0.35 0.45
ZTS 171124C00069000 C 11/24/17 69.0 0.20 0.35
ZTS 171124C00069500 C 11/24/17 69.5 0.15 0.25
ZTS 171124C00070000 C 11/24/17 70.0 0.10 0.20
ZTS 171124C00070500 C 11/24/17 70.5 0.05 0.15
ZTS 171124C00071500 C 11/24/17 71.5 0.05 0.25
ZTS 171124C00072000 C 11/24/17 72.0 0.00 0.25
ZTS 171124C00072500 C 11/24/17 72.5 0.00 0.20
ZTS 171124C00075000 C 11/24/17 75.0 0.00 0.20
ZTS 171124C00080000 C 11/24/17 80.0 0.00 0.20
ZTS 171124C00085000 C 11/24/17 85.0 0.00 0.20
ZTS 171124C00090000 C 11/24/17 90.0 0.00 0.20
ZTS 171124C00095000 C 11/24/17 95.0 0.00 0.20
ZTS 171124P00035000 P 11/24/17 35.0 0.00 0.20
ZTS 171124P00040000 P 11/24/17 40.0 0.00 0.20
ZTS 171124P00045000 P 11/24/17 45.0 0.00 0.20
ZTS 171124P00050000 P 11/24/17 50.0 0.00 0.20
ZTS 171124P00055000 P 11/24/17 55.0 0.00 0.20
ZTS 171124P00056500 P 11/24/17 56.5 0.00 0.25
ZTS 171124P00057000 P 11/24/17 57.0 0.00 0.25
ZTS 171124P00057500 P 11/24/17 57.5 0.00 0.25
ZTS 171124P00058000 P 11/24/17 58.0 0.00 0.20
ZTS 171124P00058500 P 11/24/17 58.5 0.05 0.15
ZTS 171124P00059000 P 11/24/17 59.0 0.05 0.15
ZTS 171124P00059500 P 11/24/17 59.5 0.10 0.20
ZTS 171124P00060000 P 11/24/17 60.0 0.10 0.20
ZTS 171124P00060500 P 11/24/17 60.5 0.15 0.25
ZTS 171124P00061000 P 11/24/17 61.0 0.10 0.30
ZTS 171124P00061500 P 11/24/17 61.5 0.15 0.35
ZTS 171124P00062000 P 11/24/17 62.0 0.20 0.35
ZTS 171124P00062500 P 11/24/17 62.5 0.25 0.45
ZTS 171124P00063000 P 11/24/17 63.0 0.35 0.50
ZTS 171124P00063500 P 11/24/17 63.5 0.45 0.60
ZTS 171124P00064000 P 11/24/17 64.0 0.55 0.75
ZTS 171124P00064500 P 11/24/17 64.5 0.70 0.90
ZTS 171124P00065000 P 11/24/17 65.0 0.75 1.10
ZTS 171124P00065500 P 11/24/17 65.5 1.10 1.30
ZTS 171124P00066000 P 11/24/17 66.0 1.30 1.50
ZTS 171124P00066500 P 11/24/17 66.5 1.55 1.75
ZTS 171124P00067000 P 11/24/17 67.0 1.85 2.10
ZTS 171124P00067500 P 11/24/17 67.5 2.10 2.40
ZTS 171124P00068000 P 11/24/17 68.0 2.50 2.75
ZTS 171124P00068500 P 11/24/17 68.5 2.90 3.10
ZTS 171124P00069000 P 11/24/17 69.0 3.30 3.90
ZTS 171124P00069500 P 11/24/17 69.5 3.70 4.30
ZTS 171124P00070000 P 11/24/17 70.0 4.20 4.60
ZTS 171124P00070500 P 11/24/17 70.5 3.50 4.90
ZTS 171124P00071500 P 11/24/17 71.5 4.90 5.80
ZTS 171124P00072000 P 11/24/17 72.0 5.40 6.30
ZTS 171124P00072500 P 11/24/17 72.5 6.10 6.80
ZTS 171124P00075000 P 11/24/17 75.0 7.70 10.40
ZTS 171124P00080000 P 11/24/17 80.0 12.30 16.40
ZTS 171124P00085000 P 11/24/17 85.0 19.00 19.30
ZTS 171124P00090000 P 11/24/17 90.0 23.00 25.20
ZTS 171124P00095000 P 11/24/17 95.0 29.00 29.30
ZTS 171201C00057000 C 12/01/17 57.0 8.70 9.10
ZTS 171201C00057500 C 12/01/17 57.5 7.40 9.80
ZTS 171201C00058000 C 12/01/17 58.0 7.50 9.20
ZTS 171201C00058500 C 12/01/17 58.5 7.10 8.00
ZTS 171201C00059000 C 12/01/17 59.0 5.10 7.20
ZTS 171201C00059500 C 12/01/17 59.5 4.70 6.70
ZTS 171201C00060000 C 12/01/17 60.0 5.20 6.20
ZTS 171201C00060500 C 12/01/17 60.5 5.50 6.30
ZTS 171201C00061000 C 12/01/17 61.0 5.00 5.30
ZTS 171201C00061500 C 12/01/17 61.5 4.30 5.30
ZTS 171201C00062000 C 12/01/17 62.0 4.10 4.40
ZTS 171201C00062500 C 12/01/17 62.5 3.20 4.00
ZTS 171201C00063000 C 12/01/17 63.0 3.30 3.60
ZTS 171201C00063500 C 12/01/17 63.5 2.95 3.20
ZTS 171201C00064000 C 12/01/17 64.0 2.55 2.75
ZTS 171201C00064500 C 12/01/17 64.5 2.20 2.40
ZTS 171201C00065000 C 12/01/17 65.0 1.85 2.05
ZTS 171201C00065500 C 12/01/17 65.5 1.60 1.75
ZTS 171201C00066000 C 12/01/17 66.0 1.30 1.50
ZTS 171201C00066500 C 12/01/17 66.5 1.10 1.25
ZTS 171201C00067000 C 12/01/17 67.0 0.85 1.00
ZTS 171201C00067500 C 12/01/17 67.5 0.65 0.80
ZTS 171201C00068000 C 12/01/17 68.0 0.50 0.65
ZTS 171201C00068500 C 12/01/17 68.5 0.40 0.55
ZTS 171201C00069000 C 12/01/17 69.0 0.30 0.40
ZTS 171201C00069500 C 12/01/17 69.5 0.20 0.30
ZTS 171201C00070000 C 12/01/17 70.0 0.15 0.25
ZTS 171201C00070500 C 12/01/17 70.5 0.10 0.20
ZTS 171201C00071000 C 12/01/17 71.0 0.05 0.15
ZTS 171201C00072000 C 12/01/17 72.0 0.00 0.25
ZTS 171201C00072500 C 12/01/17 72.5 0.00 0.25
ZTS 171201C00075000 C 12/01/17 75.0 0.00 0.20
ZTS 171201P00057000 P 12/01/17 57.0 0.00 0.25
ZTS 171201P00057500 P 12/01/17 57.5 0.05 0.15
ZTS 171201P00058000 P 12/01/17 58.0 0.05 0.15
ZTS 171201P00058500 P 12/01/17 58.5 0.05 0.15
ZTS 171201P00059000 P 12/01/17 59.0 0.10 0.20
ZTS 171201P00059500 P 12/01/17 59.5 0.10 0.20
ZTS 171201P00060000 P 12/01/17 60.0 0.15 0.25
ZTS 171201P00060500 P 12/01/17 60.5 0.15 0.25
ZTS 171201P00061000 P 12/01/17 61.0 0.15 0.30
ZTS 171201P00061500 P 12/01/17 61.5 0.25 0.35
ZTS 171201P00062000 P 12/01/17 62.0 0.25 0.40
ZTS 171201P00062500 P 12/01/17 62.5 0.30 0.50
ZTS 171201P00063000 P 12/01/17 63.0 0.40 0.55
ZTS 171201P00063500 P 12/01/17 63.5 0.55 0.70
ZTS 171201P00064000 P 12/01/17 64.0 0.65 0.90
ZTS 171201P00064500 P 12/01/17 64.5 0.80 1.00
ZTS 171201P00065000 P 12/01/17 65.0 0.95 1.15
ZTS 171201P00065500 P 12/01/17 65.5 1.15 1.35
ZTS 171201P00066000 P 12/01/17 66.0 1.40 1.60
ZTS 171201P00066500 P 12/01/17 66.5 1.65 1.85
ZTS 171201P00067000 P 12/01/17 67.0 1.95 2.15
ZTS 171201P00067500 P 12/01/17 67.5 2.25 2.45
ZTS 171201P00068000 P 12/01/17 68.0 2.60 2.80
ZTS 171201P00068500 P 12/01/17 68.5 2.55 3.20
ZTS 171201P00069000 P 12/01/17 69.0 3.30 3.60
ZTS 171201P00069500 P 12/01/17 69.5 3.70 4.00
ZTS 171201P00070000 P 12/01/17 70.0 4.20 4.50
ZTS 171201P00070500 P 12/01/17 70.5 4.60 4.90
ZTS 171201P00071000 P 12/01/17 71.0 5.00 5.40
ZTS 171201P00072000 P 12/01/17 72.0 5.50 6.70
ZTS 171201P00072500 P 12/01/17 72.5 5.90 7.10
ZTS 171201P00075000 P 12/01/17 75.0 9.00 9.30
ZTS 180119C00020000 C 01/19/18 20.0 45.50 46.30
ZTS 180119C00023000 C 01/19/18 23.0 42.30 43.10
ZTS 180119C00025000 C 01/19/18 25.0 38.70 42.80
ZTS 180119C00028000 C 01/19/18 28.0 37.50 38.20
ZTS 180119C00030000 C 01/19/18 30.0 35.50 36.60
ZTS 180119C00033000 C 01/19/18 33.0 32.70 33.30
ZTS 180119C00035000 C 01/19/18 35.0 28.70 32.90
ZTS 180119C00038000 C 01/19/18 38.0 26.30 30.00
ZTS 180119C00040000 C 01/19/18 40.0 25.50 26.30
ZTS 180119C00042000 C 01/19/18 42.0 23.70 24.30
ZTS 180119C00045000 C 01/19/18 45.0 20.70 21.30
ZTS 180119C00047000 C 01/19/18 47.0 18.60 19.30
ZTS 180119C00050000 C 01/19/18 50.0 15.60 16.40
ZTS 180119C00052500 C 01/19/18 52.5 13.10 13.90
ZTS 180119C00055000 C 01/19/18 55.0 10.80 11.50
ZTS 180119C00057500 C 01/19/18 57.5 8.50 9.00
ZTS 180119C00060000 C 01/19/18 60.0 6.30 6.70
ZTS 180119C00062500 C 01/19/18 62.5 4.20 4.50
ZTS 180119C00065000 C 01/19/18 65.0 2.50 2.70
ZTS 180119C00067500 C 01/19/18 67.5 1.25 1.45
ZTS 180119C00070000 C 01/19/18 70.0 0.45 0.65
ZTS 180119C00072500 C 01/19/18 72.5 0.15 0.25
ZTS 180119C00075000 C 01/19/18 75.0 0.00 0.30
ZTS 180119C00080000 C 01/19/18 80.0 0.00 0.05
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.20
ZTS 180119P00023000 P 01/19/18 23.0 0.00 0.35
ZTS 180119P00025000 P 01/19/18 25.0 0.00 0.20
ZTS 180119P00028000 P 01/19/18 28.0 0.00 0.20
ZTS 180119P00030000 P 01/19/18 30.0 0.00 0.20
ZTS 180119P00033000 P 01/19/18 33.0 0.00 0.20
ZTS 180119P00035000 P 01/19/18 35.0 0.00 0.20
ZTS 180119P00038000 P 01/19/18 38.0 0.00 0.20
ZTS 180119P00040000 P 01/19/18 40.0 0.00 0.20
ZTS 180119P00042000 P 01/19/18 42.0 0.00 0.25
ZTS 180119P00045000 P 01/19/18 45.0 0.00 0.25
ZTS 180119P00047000 P 01/19/18 47.0 0.00 0.30
ZTS 180119P00050000 P 01/19/18 50.0 0.05 0.30
ZTS 180119P00052500 P 01/19/18 52.5 0.10 0.15
ZTS 180119P00055000 P 01/19/18 55.0 0.10 0.20
ZTS 180119P00057500 P 01/19/18 57.5 0.20 0.30
ZTS 180119P00060000 P 01/19/18 60.0 0.45 0.55
ZTS 180119P00062500 P 01/19/18 62.5 0.85 0.95
ZTS 180119P00065000 P 01/19/18 65.0 1.50 1.70
ZTS 180119P00067500 P 01/19/18 67.5 2.75 2.95
ZTS 180119P00070000 P 01/19/18 70.0 4.50 4.80
ZTS 180119P00072500 P 01/19/18 72.5 6.40 7.00
ZTS 180119P00075000 P 01/19/18 75.0 8.10 9.70
ZTS 180119P00080000 P 01/19/18 80.0 13.60 14.60
ZTS 180420C00040000 C 04/20/18 40.0 23.80 28.00
ZTS 180420C00042500 C 04/20/18 42.5 21.10 25.50
ZTS 180420C00045000 C 04/20/18 45.0 18.70 23.10
ZTS 180420C00047500 C 04/20/18 47.5 16.30 20.80
ZTS 180420C00050000 C 04/20/18 50.0 13.90 18.50
ZTS 180420C00052500 C 04/20/18 52.5 11.80 16.10
ZTS 180420C00055000 C 04/20/18 55.0 10.00 13.00
ZTS 180420C00057500 C 04/20/18 57.5 9.20 9.50
ZTS 180420C00060000 C 04/20/18 60.0 7.10 7.50
ZTS 180420C00062500 C 04/20/18 62.5 5.30 5.60
ZTS 180420C00065000 C 04/20/18 65.0 3.70 4.00
ZTS 180420C00067500 C 04/20/18 67.5 2.45 2.70
ZTS 180420C00070000 C 04/20/18 70.0 1.50 1.65
ZTS 180420C00072500 C 04/20/18 72.5 0.80 1.10
ZTS 180420C00075000 C 04/20/18 75.0 0.40 0.55
ZTS 180420C00080000 C 04/20/18 80.0 0.00 0.45
ZTS 180420C00085000 C 04/20/18 85.0 0.00 0.35
ZTS 180420C00090000 C 04/20/18 90.0 0.00 0.30
ZTS 180420P00040000 P 04/20/18 40.0 0.00 0.35
ZTS 180420P00042500 P 04/20/18 42.5 0.00 0.35
ZTS 180420P00045000 P 04/20/18 45.0 0.00 0.20
ZTS 180420P00047500 P 04/20/18 47.5 0.05 0.40
ZTS 180420P00050000 P 04/20/18 50.0 0.15 0.30
ZTS 180420P00052500 P 04/20/18 52.5 0.25 0.45
ZTS 180420P00055000 P 04/20/18 55.0 0.45 0.65
ZTS 180420P00057500 P 04/20/18 57.5 0.65 0.90
ZTS 180420P00060000 P 04/20/18 60.0 1.15 1.35
ZTS 180420P00062500 P 04/20/18 62.5 1.75 2.00
ZTS 180420P00065000 P 04/20/18 65.0 2.55 2.85
ZTS 180420P00067500 P 04/20/18 67.5 3.80 4.10
ZTS 180420P00070000 P 04/20/18 70.0 5.40 5.60
ZTS 180420P00072500 P 04/20/18 72.5 7.20 7.50
ZTS 180420P00075000 P 04/20/18 75.0 9.30 9.60
ZTS 180420P00080000 P 04/20/18 80.0 12.10 16.60
ZTS 180420P00085000 P 04/20/18 85.0 17.10 21.60
ZTS 180420P00090000 P 04/20/18 90.0 21.90 26.40
ZTS 190118C00027500 C 01/18/19 27.5 36.10 40.80
ZTS 190118C00030000 C 01/18/19 30.0 33.70 38.40
ZTS 190118C00032500 C 01/18/19 32.5 31.20 36.00
ZTS 190118C00035000 C 01/18/19 35.0 29.00 33.50
ZTS 190118C00037500 C 01/18/19 37.5 26.70 31.20
ZTS 190118C00040000 C 01/18/19 40.0 24.30 28.80
ZTS 190118C00042500 C 01/18/19 42.5 21.50 26.30
ZTS 190118C00045000 C 01/18/19 45.0 19.50 24.20
ZTS 190118C00047500 C 01/18/19 47.5 17.50 22.00
ZTS 190118C00050000 C 01/18/19 50.0 17.20 18.20
ZTS 190118C00052500 C 01/18/19 52.5 15.10 15.90
ZTS 190118C00055000 C 01/18/19 55.0 13.10 13.90
ZTS 190118C00057500 C 01/18/19 57.5 11.20 11.90
ZTS 190118C00060000 C 01/18/19 60.0 9.50 10.20
ZTS 190118C00062500 C 01/18/19 62.5 7.80 8.50
ZTS 190118C00065000 C 01/18/19 65.0 6.40 7.10
ZTS 190118C00067500 C 01/18/19 67.5 5.20 5.70
ZTS 190118C00070000 C 01/18/19 70.0 4.10 4.60
ZTS 190118C00072500 C 01/18/19 72.5 3.10 3.70
ZTS 190118C00075000 C 01/18/19 75.0 2.35 2.80
ZTS 190118C00080000 C 01/18/19 80.0 1.30 1.70
ZTS 190118C00085000 C 01/18/19 85.0 0.65 0.90
ZTS 190118C00090000 C 01/18/19 90.0 0.30 0.50
ZTS 190118P00027500 P 01/18/19 27.5 0.05 0.20
ZTS 190118P00030000 P 01/18/19 30.0 0.05 0.25
ZTS 190118P00032500 P 01/18/19 32.5 0.00 0.65
ZTS 190118P00035000 P 01/18/19 35.0 0.15 0.35
ZTS 190118P00037500 P 01/18/19 37.5 0.20 0.40
ZTS 190118P00040000 P 01/18/19 40.0 0.30 0.55
ZTS 190118P00042500 P 01/18/19 42.5 0.30 0.90
ZTS 190118P00045000 P 01/18/19 45.0 0.60 0.85
ZTS 190118P00047500 P 01/18/19 47.5 0.75 1.05
ZTS 190118P00050000 P 01/18/19 50.0 1.10 1.35
ZTS 190118P00052500 P 01/18/19 52.5 1.35 1.75
ZTS 190118P00055000 P 01/18/19 55.0 1.80 2.15
ZTS 190118P00057500 P 01/18/19 57.5 2.30 2.75
ZTS 190118P00060000 P 01/18/19 60.0 3.00 3.50
ZTS 190118P00062500 P 01/18/19 62.5 3.80 4.40
ZTS 190118P00065000 P 01/18/19 65.0 4.80 5.40
ZTS 190118P00067500 P 01/18/19 67.5 6.00 6.60
ZTS 190118P00070000 P 01/18/19 70.0 7.30 7.90
ZTS 190118P00072500 P 01/18/19 72.5 8.90 9.50
ZTS 190118P00075000 P 01/18/19 75.0 10.60 11.20
ZTS 190118P00080000 P 01/18/19 80.0 14.50 15.10
ZTS 190118P00085000 P 01/18/19 85.0 17.00 21.50
ZTS 190118P00090000 P 01/18/19 90.0 22.70 26.30
ZTS 200117C00032500 C 01/17/20 32.5 32.30 36.40
ZTS 200117C00035000 C 01/17/20 35.0 29.90 34.20
ZTS 200117C00037500 C 01/17/20 37.5 27.70 32.00
ZTS 200117C00040000 C 01/17/20 40.0 25.70 29.80
ZTS 200117C00042500 C 01/17/20 42.5 23.50 27.60
ZTS 200117C00045000 C 01/17/20 45.0 22.00 25.20
ZTS 200117C00047500 C 01/17/20 47.5 20.10 22.80
ZTS 200117C00050000 C 01/17/20 50.0 18.20 20.50
ZTS 200117C00055000 C 01/17/20 55.0 14.50 17.20
ZTS 200117C00057500 C 01/17/20 57.5 12.70 15.20
ZTS 200117C00060000 C 01/17/20 60.0 11.20 13.40
ZTS 200117C00062500 C 01/17/20 62.5 9.20 12.00
ZTS 200117C00065000 C 01/17/20 65.0 8.40 10.20
ZTS 200117C00067500 C 01/17/20 67.5 6.60 9.60
ZTS 200117C00070000 C 01/17/20 70.0 6.10 7.70
ZTS 200117C00072500 C 01/17/20 72.5 4.10 6.90
ZTS 200117C00075000 C 01/17/20 75.0 3.30 7.00
ZTS 200117C00080000 C 01/17/20 80.0 1.75 4.90
ZTS 200117C00085000 C 01/17/20 85.0 1.60 2.95
ZTS 200117C00090000 C 01/17/20 90.0 1.05 2.25
ZTS 200117C00095000 C 01/17/20 95.0 0.80 1.40
ZTS 200117P00032500 P 01/17/20 32.5 0.00 1.85
ZTS 200117P00035000 P 01/17/20 35.0 0.55 0.85
ZTS 200117P00037500 P 01/17/20 37.5 0.55 1.05
ZTS 200117P00040000 P 01/17/20 40.0 0.15 2.55
ZTS 200117P00042500 P 01/17/20 42.5 0.00 2.75
ZTS 200117P00045000 P 01/17/20 45.0 1.30 1.85
ZTS 200117P00047500 P 01/17/20 47.5 1.40 2.30
ZTS 200117P00050000 P 01/17/20 50.0 1.70 2.75
ZTS 200117P00055000 P 01/17/20 55.0 2.85 4.10
ZTS 200117P00057500 P 01/17/20 57.5 2.55 5.40
ZTS 200117P00060000 P 01/17/20 60.0 3.20 6.50
ZTS 200117P00062500 P 01/17/20 62.5 4.80 6.60
ZTS 200117P00065000 P 01/17/20 65.0 5.10 7.70
ZTS 200117P00067500 P 01/17/20 67.5 7.30 8.90
ZTS 200117P00070000 P 01/17/20 70.0 8.50 10.20
ZTS 200117P00072500 P 01/17/20 72.5 9.90 11.70
ZTS 200117P00075000 P 01/17/20 75.0 10.50 13.20
ZTS 200117P00080000 P 01/17/20 80.0 15.10 17.30
ZTS 200117P00085000 P 01/17/20 85.0 19.50 20.90
ZTS 200117P00090000 P 01/17/20 90.0 23.60 25.90
ZTS 200117P00095000 P 01/17/20 95.0 26.70 31.50

OPRA data is delayed 15 minutes.