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 (2017-04-07)Premium Content

Zoetis Inc (ZTS)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 170630C00045000 C 06/30/17 45.0 17.30 18.90
ZTS 170630C00045500 C 06/30/17 45.5 15.60 19.60
ZTS 170630C00046000 C 06/30/17 46.0 14.90 18.90
ZTS 170630C00046500 C 06/30/17 46.5 14.00 18.10
ZTS 170630C00047000 C 06/30/17 47.0 14.50 17.60
ZTS 170630C00047500 C 06/30/17 47.5 13.00 17.00
ZTS 170630C00048000 C 06/30/17 48.0 13.90 16.90
ZTS 170630C00048500 C 06/30/17 48.5 12.70 16.60
ZTS 170630C00049000 C 06/30/17 49.0 13.20 14.80
ZTS 170630C00049500 C 06/30/17 49.5 11.40 15.30
ZTS 170630C00050000 C 06/30/17 50.0 12.60 13.70
ZTS 170630C00050500 C 06/30/17 50.5 11.90 14.70
ZTS 170630C00051000 C 06/30/17 51.0 11.50 13.50
ZTS 170630C00051500 C 06/30/17 51.5 10.60 13.70
ZTS 170630C00052000 C 06/30/17 52.0 10.60 12.80
ZTS 170630C00052500 C 06/30/17 52.5 9.10 12.70
ZTS 170630C00053000 C 06/30/17 53.0 9.40 11.50
ZTS 170630C00053500 C 06/30/17 53.5 8.50 11.70
ZTS 170630C00054000 C 06/30/17 54.0 8.30 11.20
ZTS 170630C00054500 C 06/30/17 54.5 8.10 10.70
ZTS 170630C00055000 C 06/30/17 55.0 7.50 8.60
ZTS 170630C00055500 C 06/30/17 55.5 6.90 8.00
ZTS 170630C00056000 C 06/30/17 56.0 6.50 7.40
ZTS 170630C00056500 C 06/30/17 56.5 5.80 7.90
ZTS 170630C00057000 C 06/30/17 57.0 5.50 6.60
ZTS 170630C00057500 C 06/30/17 57.5 5.10 5.50
ZTS 170630C00058000 C 06/30/17 58.0 4.60 5.00
ZTS 170630C00058500 C 06/30/17 58.5 4.10 4.50
ZTS 170630C00059000 C 06/30/17 59.0 3.60 4.00
ZTS 170630C00059500 C 06/30/17 59.5 3.10 3.50
ZTS 170630C00060000 C 06/30/17 60.0 2.65 3.00
ZTS 170630C00060500 C 06/30/17 60.5 2.15 2.40
ZTS 170630C00061000 C 06/30/17 61.0 1.70 1.95
ZTS 170630C00061500 C 06/30/17 61.5 1.25 1.45
ZTS 170630C00062000 C 06/30/17 62.0 0.85 1.05
ZTS 170630C00062500 C 06/30/17 62.5 0.50 0.70
ZTS 170630C00063000 C 06/30/17 63.0 0.25 0.40
ZTS 170630C00063500 C 06/30/17 63.5 0.10 0.25
ZTS 170630C00064000 C 06/30/17 64.0 0.05 0.15
ZTS 170630C00064500 C 06/30/17 64.5 0.00 0.10
ZTS 170630C00065000 C 06/30/17 65.0 0.00 0.05
ZTS 170630C00065500 C 06/30/17 65.5 0.00 0.05
ZTS 170630C00066000 C 06/30/17 66.0 0.00 0.05
ZTS 170630C00066500 C 06/30/17 66.5 0.00 0.05
ZTS 170630C00067000 C 06/30/17 67.0 0.00 0.05
ZTS 170630C00067500 C 06/30/17 67.5 0.00 0.05
ZTS 170630C00068000 C 06/30/17 68.0 0.00 0.05
ZTS 170630C00068500 C 06/30/17 68.5 0.00 0.05
ZTS 170630C00069000 C 06/30/17 69.0 0.00 0.05
ZTS 170630C00069500 C 06/30/17 69.5 0.00 0.05
ZTS 170630C00070000 C 06/30/17 70.0 0.00 0.05
ZTS 170630C00075000 C 06/30/17 75.0 0.00 0.05
ZTS 170630C00080000 C 06/30/17 80.0 0.00 0.05
ZTS 170630P00045000 P 06/30/17 45.0 0.00 0.05
ZTS 170630P00045500 P 06/30/17 45.5 0.00 0.05
ZTS 170630P00046000 P 06/30/17 46.0 0.00 0.05
ZTS 170630P00046500 P 06/30/17 46.5 0.00 0.05
ZTS 170630P00047000 P 06/30/17 47.0 0.00 0.05
ZTS 170630P00047500 P 06/30/17 47.5 0.00 0.05
ZTS 170630P00048000 P 06/30/17 48.0 0.00 0.05
ZTS 170630P00048500 P 06/30/17 48.5 0.00 0.05
ZTS 170630P00049000 P 06/30/17 49.0 0.00 0.05
ZTS 170630P00049500 P 06/30/17 49.5 0.00 0.05
ZTS 170630P00050000 P 06/30/17 50.0 0.00 0.05
ZTS 170630P00050500 P 06/30/17 50.5 0.00 0.05
ZTS 170630P00051000 P 06/30/17 51.0 0.00 0.05
ZTS 170630P00051500 P 06/30/17 51.5 0.00 0.05
ZTS 170630P00052000 P 06/30/17 52.0 0.00 0.05
ZTS 170630P00052500 P 06/30/17 52.5 0.00 0.05
ZTS 170630P00053000 P 06/30/17 53.0 0.00 0.05
ZTS 170630P00053500 P 06/30/17 53.5 0.00 0.05
ZTS 170630P00054000 P 06/30/17 54.0 0.00 0.05
ZTS 170630P00054500 P 06/30/17 54.5 0.00 0.05
ZTS 170630P00055000 P 06/30/17 55.0 0.00 0.05
ZTS 170630P00055500 P 06/30/17 55.5 0.00 0.05
ZTS 170630P00056000 P 06/30/17 56.0 0.00 0.05
ZTS 170630P00056500 P 06/30/17 56.5 0.00 0.05
ZTS 170630P00057000 P 06/30/17 57.0 0.00 0.05
ZTS 170630P00057500 P 06/30/17 57.5 0.00 0.05
ZTS 170630P00058000 P 06/30/17 58.0 0.00 0.05
ZTS 170630P00058500 P 06/30/17 58.5 0.00 0.05
ZTS 170630P00059000 P 06/30/17 59.0 0.00 0.05
ZTS 170630P00059500 P 06/30/17 59.5 0.00 0.05
ZTS 170630P00060000 P 06/30/17 60.0 0.00 0.10
ZTS 170630P00060500 P 06/30/17 60.5 0.00 0.10
ZTS 170630P00061000 P 06/30/17 61.0 0.00 0.10
ZTS 170630P00061500 P 06/30/17 61.5 0.05 0.15
ZTS 170630P00062000 P 06/30/17 62.0 0.15 0.25
ZTS 170630P00062500 P 06/30/17 62.5 0.25 0.40
ZTS 170630P00063000 P 06/30/17 63.0 0.50 0.65
ZTS 170630P00063500 P 06/30/17 63.5 0.85 1.00
ZTS 170630P00064000 P 06/30/17 64.0 1.20 1.45
ZTS 170630P00064500 P 06/30/17 64.5 1.60 1.90
ZTS 170630P00065000 P 06/30/17 65.0 2.10 2.40
ZTS 170630P00065500 P 06/30/17 65.5 2.60 2.90
ZTS 170630P00066000 P 06/30/17 66.0 3.10 4.20
ZTS 170630P00066500 P 06/30/17 66.5 3.30 5.10
ZTS 170630P00067000 P 06/30/17 67.0 4.10 4.70
ZTS 170630P00067500 P 06/30/17 67.5 4.60 5.80
ZTS 170630P00068000 P 06/30/17 68.0 5.10 6.10
ZTS 170630P00068500 P 06/30/17 68.5 5.40 7.10
ZTS 170630P00069000 P 06/30/17 69.0 6.00 7.30
ZTS 170630P00069500 P 06/30/17 69.5 6.60 7.80
ZTS 170630P00070000 P 06/30/17 70.0 7.10 8.10
ZTS 170630P00075000 P 06/30/17 75.0 12.10 14.60
ZTS 170630P00080000 P 06/30/17 80.0 16.30 19.40
ZTS 170707C00035000 C 07/07/17 35.0 26.90 28.90
ZTS 170707C00040000 C 07/07/17 40.0 21.20 25.20
ZTS 170707C00045000 C 07/07/17 45.0 16.70 20.20
ZTS 170707C00047000 C 07/07/17 47.0 14.50 18.20
ZTS 170707C00047500 C 07/07/17 47.5 13.70 17.70
ZTS 170707C00048000 C 07/07/17 48.0 13.40 17.20
ZTS 170707C00048500 C 07/07/17 48.5 12.40 16.50
ZTS 170707C00049000 C 07/07/17 49.0 11.90 16.00
ZTS 170707C00049500 C 07/07/17 49.5 11.20 15.40
ZTS 170707C00050000 C 07/07/17 50.0 12.60 15.20
ZTS 170707C00050500 C 07/07/17 50.5 10.90 14.70
ZTS 170707C00051000 C 07/07/17 51.0 10.90 13.00
ZTS 170707C00051500 C 07/07/17 51.5 10.70 13.70
ZTS 170707C00052000 C 07/07/17 52.0 10.40 13.20
ZTS 170707C00052500 C 07/07/17 52.5 9.90 12.70
ZTS 170707C00053000 C 07/07/17 53.0 9.50 12.20
ZTS 170707C00053500 C 07/07/17 53.5 8.20 11.70
ZTS 170707C00054000 C 07/07/17 54.0 8.30 10.40
ZTS 170707C00054500 C 07/07/17 54.5 7.80 10.60
ZTS 170707C00055000 C 07/07/17 55.0 7.60 10.20
ZTS 170707C00055500 C 07/07/17 55.5 6.90 7.80
ZTS 170707C00056000 C 07/07/17 56.0 6.50 7.30
ZTS 170707C00056500 C 07/07/17 56.5 6.00 6.60
ZTS 170707C00057000 C 07/07/17 57.0 5.60 6.60
ZTS 170707C00057500 C 07/07/17 57.5 5.10 5.70
ZTS 170707C00058000 C 07/07/17 58.0 4.60 5.00
ZTS 170707C00058500 C 07/07/17 58.5 4.10 4.50
ZTS 170707C00059000 C 07/07/17 59.0 3.60 4.00
ZTS 170707C00059500 C 07/07/17 59.5 3.10 3.50
ZTS 170707C00060000 C 07/07/17 60.0 2.70 3.00
ZTS 170707C00060500 C 07/07/17 60.5 2.20 2.50
ZTS 170707C00061000 C 07/07/17 61.0 1.75 2.05
ZTS 170707C00061500 C 07/07/17 61.5 1.35 1.60
ZTS 170707C00062000 C 07/07/17 62.0 1.00 1.20
ZTS 170707C00062500 C 07/07/17 62.5 0.65 0.85
ZTS 170707C00063000 C 07/07/17 63.0 0.40 0.60
ZTS 170707C00063500 C 07/07/17 63.5 0.20 0.40
ZTS 170707C00064000 C 07/07/17 64.0 0.10 0.25
ZTS 170707C00064500 C 07/07/17 64.5 0.05 0.15
ZTS 170707C00065000 C 07/07/17 65.0 0.00 0.10
ZTS 170707C00065500 C 07/07/17 65.5 0.00 0.25
ZTS 170707C00066000 C 07/07/17 66.0 0.00 0.05
ZTS 170707C00066500 C 07/07/17 66.5 0.00 0.05
ZTS 170707C00067000 C 07/07/17 67.0 0.00 0.05
ZTS 170707C00067500 C 07/07/17 67.5 0.00 0.05
ZTS 170707C00068000 C 07/07/17 68.0 0.00 0.05
ZTS 170707C00068500 C 07/07/17 68.5 0.00 0.05
ZTS 170707C00069000 C 07/07/17 69.0 0.00 0.05
ZTS 170707C00069500 C 07/07/17 69.5 0.00 0.05
ZTS 170707C00070000 C 07/07/17 70.0 0.00 0.05
ZTS 170707C00075000 C 07/07/17 75.0 0.00 0.05
ZTS 170707C00080000 C 07/07/17 80.0 0.00 0.05
ZTS 170707C00085000 C 07/07/17 85.0 0.00 0.05
ZTS 170707C00090000 C 07/07/17 90.0 0.00 0.05
ZTS 170707C00095000 C 07/07/17 95.0 0.00 0.15
ZTS 170707P00035000 P 07/07/17 35.0 0.00 0.05
ZTS 170707P00040000 P 07/07/17 40.0 0.00 0.05
ZTS 170707P00045000 P 07/07/17 45.0 0.00 0.05
ZTS 170707P00047000 P 07/07/17 47.0 0.00 0.05
ZTS 170707P00047500 P 07/07/17 47.5 0.00 0.05
ZTS 170707P00048000 P 07/07/17 48.0 0.00 0.05
ZTS 170707P00048500 P 07/07/17 48.5 0.00 0.05
ZTS 170707P00049000 P 07/07/17 49.0 0.00 0.05
ZTS 170707P00049500 P 07/07/17 49.5 0.00 0.05
ZTS 170707P00050000 P 07/07/17 50.0 0.00 0.05
ZTS 170707P00050500 P 07/07/17 50.5 0.00 0.05
ZTS 170707P00051000 P 07/07/17 51.0 0.00 0.05
ZTS 170707P00051500 P 07/07/17 51.5 0.00 0.05
ZTS 170707P00052000 P 07/07/17 52.0 0.00 0.05
ZTS 170707P00052500 P 07/07/17 52.5 0.00 0.05
ZTS 170707P00053000 P 07/07/17 53.0 0.00 0.05
ZTS 170707P00053500 P 07/07/17 53.5 0.00 0.05
ZTS 170707P00054000 P 07/07/17 54.0 0.00 0.05
ZTS 170707P00054500 P 07/07/17 54.5 0.00 0.05
ZTS 170707P00055000 P 07/07/17 55.0 0.00 0.05
ZTS 170707P00055500 P 07/07/17 55.5 0.00 0.05
ZTS 170707P00056000 P 07/07/17 56.0 0.00 0.05
ZTS 170707P00056500 P 07/07/17 56.5 0.00 0.05
ZTS 170707P00057000 P 07/07/17 57.0 0.00 0.05
ZTS 170707P00057500 P 07/07/17 57.5 0.00 0.05
ZTS 170707P00058000 P 07/07/17 58.0 0.00 0.10
ZTS 170707P00058500 P 07/07/17 58.5 0.00 0.10
ZTS 170707P00059000 P 07/07/17 59.0 0.00 0.10
ZTS 170707P00059500 P 07/07/17 59.5 0.00 0.10
ZTS 170707P00060000 P 07/07/17 60.0 0.00 0.10
ZTS 170707P00060500 P 07/07/17 60.5 0.05 0.15
ZTS 170707P00061000 P 07/07/17 61.0 0.05 0.20
ZTS 170707P00061500 P 07/07/17 61.5 0.15 0.30
ZTS 170707P00062000 P 07/07/17 62.0 0.25 0.40
ZTS 170707P00062500 P 07/07/17 62.5 0.40 0.60
ZTS 170707P00063000 P 07/07/17 63.0 0.65 0.85
ZTS 170707P00063500 P 07/07/17 63.5 0.95 1.15
ZTS 170707P00064000 P 07/07/17 64.0 1.30 1.55
ZTS 170707P00064500 P 07/07/17 64.5 1.65 2.00
ZTS 170707P00065000 P 07/07/17 65.0 2.20 2.40
ZTS 170707P00065500 P 07/07/17 65.5 2.60 2.95
ZTS 170707P00066000 P 07/07/17 66.0 3.10 4.00
ZTS 170707P00066500 P 07/07/17 66.5 3.60 4.50
ZTS 170707P00067000 P 07/07/17 67.0 4.10 4.70
ZTS 170707P00067500 P 07/07/17 67.5 4.40 6.60
ZTS 170707P00068000 P 07/07/17 68.0 5.00 6.60
ZTS 170707P00068500 P 07/07/17 68.5 5.60 7.10
ZTS 170707P00069000 P 07/07/17 69.0 6.10 6.70
ZTS 170707P00069500 P 07/07/17 69.5 6.60 7.80
ZTS 170707P00070000 P 07/07/17 70.0 6.60 8.30
ZTS 170707P00075000 P 07/07/17 75.0 12.10 13.20
ZTS 170707P00080000 P 07/07/17 80.0 17.10 19.10
ZTS 170707P00085000 P 07/07/17 85.0 21.70 24.40
ZTS 170707P00090000 P 07/07/17 90.0 26.30 29.50
ZTS 170707P00095000 P 07/07/17 95.0 31.00 33.40
ZTS 170714C00035000 C 07/14/17 35.0 26.40 29.00
ZTS 170714C00040000 C 07/14/17 40.0 20.80 24.90
ZTS 170714C00045000 C 07/14/17 45.0 16.20 20.20
ZTS 170714C00050000 C 07/14/17 50.0 12.00 15.20
ZTS 170714C00055000 C 07/14/17 55.0 7.40 10.20
ZTS 170714C00055500 C 07/14/17 55.5 6.90 7.80
ZTS 170714C00056000 C 07/14/17 56.0 6.30 7.30
ZTS 170714C00056500 C 07/14/17 56.5 5.90 6.60
ZTS 170714C00057000 C 07/14/17 57.0 5.50 6.00
ZTS 170714C00057500 C 07/14/17 57.5 5.10 5.70
ZTS 170714C00058000 C 07/14/17 58.0 4.50 5.00
ZTS 170714C00058500 C 07/14/17 58.5 4.00 4.60
ZTS 170714C00059000 C 07/14/17 59.0 3.70 4.10
ZTS 170714C00059500 C 07/14/17 59.5 3.10 3.70
ZTS 170714C00060000 C 07/14/17 60.0 2.65 3.10
ZTS 170714C00060500 C 07/14/17 60.5 2.30 2.65
ZTS 170714C00061000 C 07/14/17 61.0 1.90 2.20
ZTS 170714C00061500 C 07/14/17 61.5 1.50 1.75
ZTS 170714C00062000 C 07/14/17 62.0 1.15 1.40
ZTS 170714C00062500 C 07/14/17 62.5 0.85 1.05
ZTS 170714C00063000 C 07/14/17 63.0 0.55 0.75
ZTS 170714C00063500 C 07/14/17 63.5 0.35 0.55
ZTS 170714C00064000 C 07/14/17 64.0 0.20 0.40
ZTS 170714C00064500 C 07/14/17 64.5 0.10 0.25
ZTS 170714C00065000 C 07/14/17 65.0 0.05 0.20
ZTS 170714C00065500 C 07/14/17 65.5 0.00 0.10
ZTS 170714C00066000 C 07/14/17 66.0 0.00 0.10
ZTS 170714C00066500 C 07/14/17 66.5 0.00 0.05
ZTS 170714C00067000 C 07/14/17 67.0 0.00 0.05
ZTS 170714C00067500 C 07/14/17 67.5 0.00 0.05
ZTS 170714C00068000 C 07/14/17 68.0 0.00 0.05
ZTS 170714C00068500 C 07/14/17 68.5 0.00 0.05
ZTS 170714C00069000 C 07/14/17 69.0 0.00 0.05
ZTS 170714C00070000 C 07/14/17 70.0 0.00 0.05
ZTS 170714C00075000 C 07/14/17 75.0 0.00 0.05
ZTS 170714C00080000 C 07/14/17 80.0 0.00 0.05
ZTS 170714C00085000 C 07/14/17 85.0 0.00 0.05
ZTS 170714C00090000 C 07/14/17 90.0 0.00 0.05
ZTS 170714C00095000 C 07/14/17 95.0 0.00 0.05
ZTS 170714P00035000 P 07/14/17 35.0 0.00 0.05
ZTS 170714P00040000 P 07/14/17 40.0 0.00 0.05
ZTS 170714P00045000 P 07/14/17 45.0 0.00 0.05
ZTS 170714P00050000 P 07/14/17 50.0 0.00 0.05
ZTS 170714P00055000 P 07/14/17 55.0 0.00 0.10
ZTS 170714P00055500 P 07/14/17 55.5 0.00 0.05
ZTS 170714P00056000 P 07/14/17 56.0 0.00 0.40
ZTS 170714P00056500 P 07/14/17 56.5 0.00 0.25
ZTS 170714P00057000 P 07/14/17 57.0 0.00 0.10
ZTS 170714P00057500 P 07/14/17 57.5 0.00 0.10
ZTS 170714P00058000 P 07/14/17 58.0 0.00 0.10
ZTS 170714P00058500 P 07/14/17 58.5 0.00 0.10
ZTS 170714P00059000 P 07/14/17 59.0 0.00 0.35
ZTS 170714P00059500 P 07/14/17 59.5 0.05 0.15
ZTS 170714P00060000 P 07/14/17 60.0 0.05 0.20
ZTS 170714P00060500 P 07/14/17 60.5 0.10 0.25
ZTS 170714P00061000 P 07/14/17 61.0 0.15 0.35
ZTS 170714P00061500 P 07/14/17 61.5 0.25 0.50
ZTS 170714P00062000 P 07/14/17 62.0 0.40 0.55
ZTS 170714P00062500 P 07/14/17 62.5 0.55 0.75
ZTS 170714P00063000 P 07/14/17 63.0 0.80 1.00
ZTS 170714P00063500 P 07/14/17 63.5 1.00 1.25
ZTS 170714P00064000 P 07/14/17 64.0 1.25 1.65
ZTS 170714P00064500 P 07/14/17 64.5 1.80 2.25
ZTS 170714P00065000 P 07/14/17 65.0 2.10 2.90
ZTS 170714P00065500 P 07/14/17 65.5 2.60 2.90
ZTS 170714P00066000 P 07/14/17 66.0 3.00 3.60
ZTS 170714P00066500 P 07/14/17 66.5 3.40 4.20
ZTS 170714P00067000 P 07/14/17 67.0 3.80 4.70
ZTS 170714P00067500 P 07/14/17 67.5 4.60 5.30
ZTS 170714P00068000 P 07/14/17 68.0 5.00 5.60
ZTS 170714P00068500 P 07/14/17 68.5 5.60 5.90
ZTS 170714P00069000 P 07/14/17 69.0 5.90 6.60
ZTS 170714P00070000 P 07/14/17 70.0 6.80 9.10
ZTS 170714P00075000 P 07/14/17 75.0 11.80 14.50
ZTS 170714P00080000 P 07/14/17 80.0 16.20 19.60
ZTS 170714P00085000 P 07/14/17 85.0 21.00 24.60
ZTS 170714P00090000 P 07/14/17 90.0 26.00 29.60
ZTS 170714P00095000 P 07/14/17 95.0 31.00 33.30
ZTS 170721C00027500 C 07/21/17 27.5 34.60 35.90
ZTS 170721C00029000 C 07/21/17 29.0 32.00 35.80
ZTS 170721C00030000 C 07/21/17 30.0 31.90 34.20
ZTS 170721C00031000 C 07/21/17 31.0 30.00 34.00
ZTS 170721C00032000 C 07/21/17 32.0 29.10 32.90
ZTS 170721C00033000 C 07/21/17 33.0 28.10 31.80
ZTS 170721C00034000 C 07/21/17 34.0 26.80 30.60
ZTS 170721C00035000 C 07/21/17 35.0 26.60 30.10
ZTS 170721C00036000 C 07/21/17 36.0 24.70 28.60
ZTS 170721C00037000 C 07/21/17 37.0 23.90 27.70
ZTS 170721C00038000 C 07/21/17 38.0 22.90 26.70
ZTS 170721C00039000 C 07/21/17 39.0 21.90 26.00
ZTS 170721C00040000 C 07/21/17 40.0 22.30 25.10
ZTS 170721C00041000 C 07/21/17 41.0 21.20 22.30
ZTS 170721C00042000 C 07/21/17 42.0 20.30 23.10
ZTS 170721C00043000 C 07/21/17 43.0 19.50 22.10
ZTS 170721C00044000 C 07/21/17 44.0 18.20 21.10
ZTS 170721C00045000 C 07/21/17 45.0 17.60 20.10
ZTS 170721C00046000 C 07/21/17 46.0 16.60 19.10
ZTS 170721C00047000 C 07/21/17 47.0 15.40 18.10
ZTS 170721C00048000 C 07/21/17 48.0 13.90 17.10
ZTS 170721C00049000 C 07/21/17 49.0 13.60 16.10
ZTS 170721C00050000 C 07/21/17 50.0 12.60 13.30
ZTS 170721C00051000 C 07/21/17 51.0 11.40 14.10
ZTS 170721C00052000 C 07/21/17 52.0 10.40 13.10
ZTS 170721C00052500 C 07/21/17 52.5 9.90 10.90
ZTS 170721C00053000 C 07/21/17 53.0 9.60 10.20
ZTS 170721C00054000 C 07/21/17 54.0 8.60 9.20
ZTS 170721C00054500 C 07/21/17 54.5 8.20 8.90
ZTS 170721C00055000 C 07/21/17 55.0 7.60 8.10
ZTS 170721C00055500 C 07/21/17 55.5 7.20 7.70
ZTS 170721C00056000 C 07/21/17 56.0 6.70 7.20
ZTS 170721C00056500 C 07/21/17 56.5 6.20 6.40
ZTS 170721C00057000 C 07/21/17 57.0 5.30 5.90
ZTS 170721C00057500 C 07/21/17 57.5 5.10 5.40
ZTS 170721C00058000 C 07/21/17 58.0 4.40 5.00
ZTS 170721C00058500 C 07/21/17 58.5 3.90 4.90
ZTS 170721C00059000 C 07/21/17 59.0 3.40 4.00
ZTS 170721C00059500 C 07/21/17 59.5 3.30 3.50
ZTS 170721C00060000 C 07/21/17 60.0 2.90 3.10
ZTS 170721C00060500 C 07/21/17 60.5 2.45 2.65
ZTS 170721C00061000 C 07/21/17 61.0 2.05 2.25
ZTS 170721C00061500 C 07/21/17 61.5 1.65 1.85
ZTS 170721C00062000 C 07/21/17 62.0 1.30 1.45
ZTS 170721C00062500 C 07/21/17 62.5 1.00 1.15
ZTS 170721C00063000 C 07/21/17 63.0 0.75 0.90
ZTS 170721C00063500 C 07/21/17 63.5 0.50 0.65
ZTS 170721C00064000 C 07/21/17 64.0 0.35 0.50
ZTS 170721C00064500 C 07/21/17 64.5 0.20 0.35
ZTS 170721C00065000 C 07/21/17 65.0 0.10 0.20
ZTS 170721C00065500 C 07/21/17 65.5 0.05 0.15
ZTS 170721C00066000 C 07/21/17 66.0 0.00 0.10
ZTS 170721C00066500 C 07/21/17 66.5 0.00 0.10
ZTS 170721C00067000 C 07/21/17 67.0 0.00 0.05
ZTS 170721C00067500 C 07/21/17 67.5 0.00 0.05
ZTS 170721C00068000 C 07/21/17 68.0 0.00 0.05
ZTS 170721C00068500 C 07/21/17 68.5 0.00 0.05
ZTS 170721C00069000 C 07/21/17 69.0 0.00 0.05
ZTS 170721C00069500 C 07/21/17 69.5 0.00 0.05
ZTS 170721C00070000 C 07/21/17 70.0 0.00 0.05
ZTS 170721C00075000 C 07/21/17 75.0 0.00 0.05
ZTS 170721P00027500 P 07/21/17 27.5 0.00 0.05
ZTS 170721P00029000 P 07/21/17 29.0 0.00 0.05
ZTS 170721P00030000 P 07/21/17 30.0 0.00 0.05
ZTS 170721P00031000 P 07/21/17 31.0 0.00 0.05
ZTS 170721P00032000 P 07/21/17 32.0 0.00 0.05
ZTS 170721P00033000 P 07/21/17 33.0 0.00 0.05
ZTS 170721P00034000 P 07/21/17 34.0 0.00 0.05
ZTS 170721P00035000 P 07/21/17 35.0 0.00 0.05
ZTS 170721P00036000 P 07/21/17 36.0 0.00 0.05
ZTS 170721P00037000 P 07/21/17 37.0 0.00 0.05
ZTS 170721P00038000 P 07/21/17 38.0 0.00 0.05
ZTS 170721P00039000 P 07/21/17 39.0 0.00 0.05
ZTS 170721P00040000 P 07/21/17 40.0 0.00 0.05
ZTS 170721P00041000 P 07/21/17 41.0 0.00 0.05
ZTS 170721P00042000 P 07/21/17 42.0 0.00 0.05
ZTS 170721P00043000 P 07/21/17 43.0 0.00 0.05
ZTS 170721P00044000 P 07/21/17 44.0 0.00 0.05
ZTS 170721P00045000 P 07/21/17 45.0 0.00 0.05
ZTS 170721P00046000 P 07/21/17 46.0 0.00 0.05
ZTS 170721P00047000 P 07/21/17 47.0 0.00 0.05
ZTS 170721P00048000 P 07/21/17 48.0 0.00 0.10
ZTS 170721P00049000 P 07/21/17 49.0 0.00 0.05
ZTS 170721P00050000 P 07/21/17 50.0 0.00 0.05
ZTS 170721P00051000 P 07/21/17 51.0 0.00 0.05
ZTS 170721P00052000 P 07/21/17 52.0 0.00 0.05
ZTS 170721P00052500 P 07/21/17 52.5 0.00 0.05
ZTS 170721P00053000 P 07/21/17 53.0 0.00 0.05
ZTS 170721P00054000 P 07/21/17 54.0 0.00 0.05
ZTS 170721P00054500 P 07/21/17 54.5 0.00 0.05
ZTS 170721P00055000 P 07/21/17 55.0 0.00 0.05
ZTS 170721P00055500 P 07/21/17 55.5 0.00 0.10
ZTS 170721P00056000 P 07/21/17 56.0 0.00 0.10
ZTS 170721P00056500 P 07/21/17 56.5 0.00 0.10
ZTS 170721P00057000 P 07/21/17 57.0 0.00 0.10
ZTS 170721P00057500 P 07/21/17 57.5 0.00 0.10
ZTS 170721P00058000 P 07/21/17 58.0 0.05 0.15
ZTS 170721P00058500 P 07/21/17 58.5 0.05 0.15
ZTS 170721P00059000 P 07/21/17 59.0 0.10 0.15
ZTS 170721P00059500 P 07/21/17 59.5 0.10 0.20
ZTS 170721P00060000 P 07/21/17 60.0 0.15 0.25
ZTS 170721P00060500 P 07/21/17 60.5 0.25 0.35
ZTS 170721P00061000 P 07/21/17 61.0 0.30 0.40
ZTS 170721P00061500 P 07/21/17 61.5 0.40 0.55
ZTS 170721P00062000 P 07/21/17 62.0 0.55 0.70
ZTS 170721P00062500 P 07/21/17 62.5 0.75 0.85
ZTS 170721P00063000 P 07/21/17 63.0 1.00 1.10
ZTS 170721P00063500 P 07/21/17 63.5 1.25 1.40
ZTS 170721P00064000 P 07/21/17 64.0 1.55 1.70
ZTS 170721P00064500 P 07/21/17 64.5 1.85 2.10
ZTS 170721P00065000 P 07/21/17 65.0 2.30 2.50
ZTS 170721P00065500 P 07/21/17 65.5 2.75 3.20
ZTS 170721P00066000 P 07/21/17 66.0 3.20 3.70
ZTS 170721P00066500 P 07/21/17 66.5 3.70 4.00
ZTS 170721P00067000 P 07/21/17 67.0 4.10 4.70
ZTS 170721P00067500 P 07/21/17 67.5 4.70 5.20
ZTS 170721P00068000 P 07/21/17 68.0 5.20 5.50
ZTS 170721P00068500 P 07/21/17 68.5 5.30 6.00
ZTS 170721P00069000 P 07/21/17 69.0 6.00 6.40
ZTS 170721P00069500 P 07/21/17 69.5 6.70 6.90
ZTS 170721P00070000 P 07/21/17 70.0 7.00 7.40
ZTS 170721P00075000 P 07/21/17 75.0 12.10 12.40
ZTS 170728C00035000 C 07/28/17 35.0 26.80 29.30
ZTS 170728C00040000 C 07/28/17 40.0 20.90 24.90
ZTS 170728C00045000 C 07/28/17 45.0 16.00 19.90
ZTS 170728C00050000 C 07/28/17 50.0 11.20 15.00
ZTS 170728C00055000 C 07/28/17 55.0 7.60 8.10
ZTS 170728C00056000 C 07/28/17 56.0 6.60 7.30
ZTS 170728C00056500 C 07/28/17 56.5 6.10 6.60
ZTS 170728C00057000 C 07/28/17 57.0 5.50 6.30
ZTS 170728C00057500 C 07/28/17 57.5 5.10 5.70
ZTS 170728C00058000 C 07/28/17 58.0 4.50 5.10
ZTS 170728C00058500 C 07/28/17 58.5 4.10 4.60
ZTS 170728C00059000 C 07/28/17 59.0 3.80 4.10
ZTS 170728C00059500 C 07/28/17 59.5 3.40 3.70
ZTS 170728C00060000 C 07/28/17 60.0 2.75 3.30
ZTS 170728C00060500 C 07/28/17 60.5 2.40 2.85
ZTS 170728C00061000 C 07/28/17 61.0 2.15 2.45
ZTS 170728C00061500 C 07/28/17 61.5 1.80 2.10
ZTS 170728C00062000 C 07/28/17 62.0 1.45 1.75
ZTS 170728C00062500 C 07/28/17 62.5 1.15 1.45
ZTS 170728C00063000 C 07/28/17 63.0 0.80 1.30
ZTS 170728C00063500 C 07/28/17 63.5 0.65 0.90
ZTS 170728C00064000 C 07/28/17 64.0 0.45 0.70
ZTS 170728C00064500 C 07/28/17 64.5 0.30 0.55
ZTS 170728C00065000 C 07/28/17 65.0 0.20 0.40
ZTS 170728C00065500 C 07/28/17 65.5 0.10 0.30
ZTS 170728C00066000 C 07/28/17 66.0 0.05 0.25
ZTS 170728C00066500 C 07/28/17 66.5 0.00 0.15
ZTS 170728C00067000 C 07/28/17 67.0 0.00 0.10
ZTS 170728C00067500 C 07/28/17 67.5 0.00 0.10
ZTS 170728C00068000 C 07/28/17 68.0 0.00 0.25
ZTS 170728C00068500 C 07/28/17 68.5 0.00 0.30
ZTS 170728C00069000 C 07/28/17 69.0 0.00 0.05
ZTS 170728C00069500 C 07/28/17 69.5 0.00 0.05
ZTS 170728C00070000 C 07/28/17 70.0 0.00 0.05
ZTS 170728C00075000 C 07/28/17 75.0 0.00 0.05
ZTS 170728C00080000 C 07/28/17 80.0 0.00 0.05
ZTS 170728C00085000 C 07/28/17 85.0 0.00 0.05
ZTS 170728C00090000 C 07/28/17 90.0 0.00 0.05
ZTS 170728C00095000 C 07/28/17 95.0 0.00 0.05
ZTS 170728P00035000 P 07/28/17 35.0 0.00 0.05
ZTS 170728P00040000 P 07/28/17 40.0 0.00 0.05
ZTS 170728P00045000 P 07/28/17 45.0 0.00 0.05
ZTS 170728P00050000 P 07/28/17 50.0 0.00 0.05
ZTS 170728P00055000 P 07/28/17 55.0 0.00 0.10
ZTS 170728P00056000 P 07/28/17 56.0 0.00 0.10
ZTS 170728P00056500 P 07/28/17 56.5 0.00 0.15
ZTS 170728P00057000 P 07/28/17 57.0 0.00 0.15
ZTS 170728P00057500 P 07/28/17 57.5 0.05 0.15
ZTS 170728P00058000 P 07/28/17 58.0 0.05 0.20
ZTS 170728P00058500 P 07/28/17 58.5 0.00 0.20
ZTS 170728P00059000 P 07/28/17 59.0 0.10 0.25
ZTS 170728P00059500 P 07/28/17 59.5 0.15 0.30
ZTS 170728P00060000 P 07/28/17 60.0 0.20 0.40
ZTS 170728P00060500 P 07/28/17 60.5 0.30 0.45
ZTS 170728P00061000 P 07/28/17 61.0 0.40 0.55
ZTS 170728P00061500 P 07/28/17 61.5 0.50 0.70
ZTS 170728P00062000 P 07/28/17 62.0 0.65 0.85
ZTS 170728P00062500 P 07/28/17 62.5 0.80 1.00
ZTS 170728P00063000 P 07/28/17 63.0 1.05 1.30
ZTS 170728P00063500 P 07/28/17 63.5 1.35 1.55
ZTS 170728P00064000 P 07/28/17 64.0 1.65 1.90
ZTS 170728P00064500 P 07/28/17 64.5 2.00 2.20
ZTS 170728P00065000 P 07/28/17 65.0 2.30 3.10
ZTS 170728P00065500 P 07/28/17 65.5 2.60 3.40
ZTS 170728P00066000 P 07/28/17 66.0 3.20 3.50
ZTS 170728P00066500 P 07/28/17 66.5 3.70 4.10
ZTS 170728P00067000 P 07/28/17 67.0 4.10 4.60
ZTS 170728P00067500 P 07/28/17 67.5 4.60 5.30
ZTS 170728P00068000 P 07/28/17 68.0 5.10 5.40
ZTS 170728P00068500 P 07/28/17 68.5 5.20 6.00
ZTS 170728P00069000 P 07/28/17 69.0 6.00 6.40
ZTS 170728P00069500 P 07/28/17 69.5 6.20 6.90
ZTS 170728P00070000 P 07/28/17 70.0 7.00 8.30
ZTS 170728P00075000 P 07/28/17 75.0 10.70 14.30
ZTS 170728P00080000 P 07/28/17 80.0 16.20 19.30
ZTS 170728P00085000 P 07/28/17 85.0 20.30 24.00
ZTS 170728P00090000 P 07/28/17 90.0 25.90 29.10
ZTS 170728P00095000 P 07/28/17 95.0 32.10 32.50
ZTS 170804C00056000 C 08/04/17 56.0 6.70 7.30
ZTS 170804C00056500 C 08/04/17 56.5 6.10 7.00
ZTS 170804C00057000 C 08/04/17 57.0 5.70 6.50
ZTS 170804C00057500 C 08/04/17 57.5 5.40 5.80
ZTS 170804C00058000 C 08/04/17 58.0 5.00 5.30
ZTS 170804C00058500 C 08/04/17 58.5 4.40 4.90
ZTS 170804C00059000 C 08/04/17 59.0 4.00 4.50
ZTS 170804C00059500 C 08/04/17 59.5 3.60 4.00
ZTS 170804C00060000 C 08/04/17 60.0 3.20 3.60
ZTS 170804C00060500 C 08/04/17 60.5 2.65 3.30
ZTS 170804C00061000 C 08/04/17 61.0 2.40 2.85
ZTS 170804C00061500 C 08/04/17 61.5 2.05 2.50
ZTS 170804C00062000 C 08/04/17 62.0 1.75 2.20
ZTS 170804C00062500 C 08/04/17 62.5 1.45 1.85
ZTS 170804C00063000 C 08/04/17 63.0 1.20 1.60
ZTS 170804C00063500 C 08/04/17 63.5 0.90 1.35
ZTS 170804C00064000 C 08/04/17 64.0 0.75 1.10
ZTS 170804C00064500 C 08/04/17 64.5 0.55 0.95
ZTS 170804C00065000 C 08/04/17 65.0 0.45 0.75
ZTS 170804C00065500 C 08/04/17 65.5 0.30 0.60
ZTS 170804C00066000 C 08/04/17 66.0 0.25 0.50
ZTS 170804C00066500 C 08/04/17 66.5 0.15 0.40
ZTS 170804C00067000 C 08/04/17 67.0 0.10 0.30
ZTS 170804C00067500 C 08/04/17 67.5 0.05 0.25
ZTS 170804C00068000 C 08/04/17 68.0 0.00 0.20
ZTS 170804C00068500 C 08/04/17 68.5 0.00 0.15
ZTS 170804C00069000 C 08/04/17 69.0 0.00 0.15
ZTS 170804C00069500 C 08/04/17 69.5 0.00 0.10
ZTS 170804C00070000 C 08/04/17 70.0 0.00 0.10
ZTS 170804P00056000 P 08/04/17 56.0 0.00 0.25
ZTS 170804P00056500 P 08/04/17 56.5 0.10 0.30
ZTS 170804P00057000 P 08/04/17 57.0 0.10 0.30
ZTS 170804P00057500 P 08/04/17 57.5 0.15 0.35
ZTS 170804P00058000 P 08/04/17 58.0 0.20 0.40
ZTS 170804P00058500 P 08/04/17 58.5 0.25 0.45
ZTS 170804P00059000 P 08/04/17 59.0 0.30 0.55
ZTS 170804P00059500 P 08/04/17 59.5 0.35 0.60
ZTS 170804P00060000 P 08/04/17 60.0 0.40 0.70
ZTS 170804P00060500 P 08/04/17 60.5 0.40 0.85
ZTS 170804P00061000 P 08/04/17 61.0 0.55 0.95
ZTS 170804P00061500 P 08/04/17 61.5 0.80 1.15
ZTS 170804P00062000 P 08/04/17 62.0 0.95 1.30
ZTS 170804P00062500 P 08/04/17 62.5 1.10 1.50
ZTS 170804P00063000 P 08/04/17 63.0 1.40 1.85
ZTS 170804P00063500 P 08/04/17 63.5 1.65 2.00
ZTS 170804P00064000 P 08/04/17 64.0 1.90 2.30
ZTS 170804P00064500 P 08/04/17 64.5 2.25 2.60
ZTS 170804P00065000 P 08/04/17 65.0 2.50 3.10
ZTS 170804P00065500 P 08/04/17 65.5 3.00 3.30
ZTS 170804P00066000 P 08/04/17 66.0 3.30 3.70
ZTS 170804P00066500 P 08/04/17 66.5 3.70 4.10
ZTS 170804P00067000 P 08/04/17 67.0 4.20 4.60
ZTS 170804P00067500 P 08/04/17 67.5 4.30 5.10
ZTS 170804P00068000 P 08/04/17 68.0 5.00 5.60
ZTS 170804P00068500 P 08/04/17 68.5 5.50 6.00
ZTS 170804P00069000 P 08/04/17 69.0 6.00 6.60
ZTS 170804P00069500 P 08/04/17 69.5 6.50 7.10
ZTS 170804P00070000 P 08/04/17 70.0 7.10 7.60
ZTS 170818C00045000 C 08/18/17 45.0 17.70 18.20
ZTS 170818C00047500 C 08/18/17 47.5 14.60 17.70
ZTS 170818C00050000 C 08/18/17 50.0 12.50 13.30
ZTS 170818C00055000 C 08/18/17 55.0 7.50 8.50
ZTS 170818C00057500 C 08/18/17 57.5 5.60 5.80
ZTS 170818C00060000 C 08/18/17 60.0 3.50 3.80
ZTS 170818C00062500 C 08/18/17 62.5 1.80 2.05
ZTS 170818C00065000 C 08/18/17 65.0 0.75 0.90
ZTS 170818C00067500 C 08/18/17 67.5 0.20 0.35
ZTS 170818C00070000 C 08/18/17 70.0 0.05 0.15
ZTS 170818C00072500 C 08/18/17 72.5 0.00 0.05
ZTS 170818C00075000 C 08/18/17 75.0 0.00 0.05
ZTS 170818C00080000 C 08/18/17 80.0 0.00 0.05
ZTS 170818C00085000 C 08/18/17 85.0 0.00 0.05
ZTS 170818C00090000 C 08/18/17 90.0 0.00 0.05
ZTS 170818P00045000 P 08/18/17 45.0 0.00 0.10
ZTS 170818P00047500 P 08/18/17 47.5 0.00 0.10
ZTS 170818P00050000 P 08/18/17 50.0 0.00 0.10
ZTS 170818P00055000 P 08/18/17 55.0 0.15 0.25
ZTS 170818P00057500 P 08/18/17 57.5 0.35 0.45
ZTS 170818P00060000 P 08/18/17 60.0 0.75 0.85
ZTS 170818P00062500 P 08/18/17 62.5 1.50 1.75
ZTS 170818P00065000 P 08/18/17 65.0 2.90 3.10
ZTS 170818P00067500 P 08/18/17 67.5 4.40 5.30
ZTS 170818P00070000 P 08/18/17 70.0 7.20 7.50
ZTS 170818P00072500 P 08/18/17 72.5 9.40 10.40
ZTS 170818P00075000 P 08/18/17 75.0 12.10 12.40
ZTS 170818P00080000 P 08/18/17 80.0 15.30 18.30
ZTS 170818P00085000 P 08/18/17 85.0 21.50 23.10
ZTS 170818P00090000 P 08/18/17 90.0 26.50 27.70
ZTS 171020C00035000 C 10/20/17 35.0 26.90 29.20
ZTS 171020C00037500 C 10/20/17 37.5 24.50 27.70
ZTS 171020C00040000 C 10/20/17 40.0 21.40 25.20
ZTS 171020C00042500 C 10/20/17 42.5 19.50 22.70
ZTS 171020C00045000 C 10/20/17 45.0 17.80 18.30
ZTS 171020C00047500 C 10/20/17 47.5 15.30 16.40
ZTS 171020C00050000 C 10/20/17 50.0 12.90 13.40
ZTS 171020C00052500 C 10/20/17 52.5 10.40 11.00
ZTS 171020C00055000 C 10/20/17 55.0 8.20 8.50
ZTS 171020C00057500 C 10/20/17 57.5 6.00 6.40
ZTS 171020C00060000 C 10/20/17 60.0 4.20 4.50
ZTS 171020C00062500 C 10/20/17 62.5 2.55 2.80
ZTS 171020C00065000 C 10/20/17 65.0 1.35 1.60
ZTS 171020C00067500 C 10/20/17 67.5 0.60 0.80
ZTS 171020C00070000 C 10/20/17 70.0 0.20 0.35
ZTS 171020C00072500 C 10/20/17 72.5 0.05 0.15
ZTS 171020C00075000 C 10/20/17 75.0 0.00 0.10
ZTS 171020C00080000 C 10/20/17 80.0 0.00 0.05
ZTS 171020P00035000 P 10/20/17 35.0 0.00 0.10
ZTS 171020P00037500 P 10/20/17 37.5 0.00 0.10
ZTS 171020P00040000 P 10/20/17 40.0 0.00 0.15
ZTS 171020P00042500 P 10/20/17 42.5 0.00 0.15
ZTS 171020P00045000 P 10/20/17 45.0 0.00 0.15
ZTS 171020P00047500 P 10/20/17 47.5 0.05 0.20
ZTS 171020P00050000 P 10/20/17 50.0 0.15 0.25
ZTS 171020P00052500 P 10/20/17 52.5 0.20 0.35
ZTS 171020P00055000 P 10/20/17 55.0 0.40 0.50
ZTS 171020P00057500 P 10/20/17 57.5 0.70 0.85
ZTS 171020P00060000 P 10/20/17 60.0 1.20 1.45
ZTS 171020P00062500 P 10/20/17 62.5 2.05 2.35
ZTS 171020P00065000 P 10/20/17 65.0 3.40 3.60
ZTS 171020P00067500 P 10/20/17 67.5 5.10 5.40
ZTS 171020P00070000 P 10/20/17 70.0 7.10 7.50
ZTS 171020P00072500 P 10/20/17 72.5 9.50 10.10
ZTS 171020P00075000 P 10/20/17 75.0 12.00 14.50
ZTS 171020P00080000 P 10/20/17 80.0 17.00 17.70
ZTS 180119C00020000 C 01/19/18 20.0 40.50 44.60
ZTS 180119C00023000 C 01/19/18 23.0 38.00 41.20
ZTS 180119C00025000 C 01/19/18 25.0 36.40 38.30
ZTS 180119C00028000 C 01/19/18 28.0 34.10 35.60
ZTS 180119C00030000 C 01/19/18 30.0 32.20 33.50
ZTS 180119C00033000 C 01/19/18 33.0 27.80 31.80
ZTS 180119C00035000 C 01/19/18 35.0 26.80 28.70
ZTS 180119C00038000 C 01/19/18 38.0 23.60 26.50
ZTS 180119C00040000 C 01/19/18 40.0 22.50 23.80
ZTS 180119C00042000 C 01/19/18 42.0 20.60 21.50
ZTS 180119C00045000 C 01/19/18 45.0 17.90 18.70
ZTS 180119C00047000 C 01/19/18 47.0 16.00 16.60
ZTS 180119C00050000 C 01/19/18 50.0 13.20 13.90
ZTS 180119C00052500 C 01/19/18 52.5 10.90 11.50
ZTS 180119C00055000 C 01/19/18 55.0 8.80 9.10
ZTS 180119C00057500 C 01/19/18 57.5 6.80 7.20
ZTS 180119C00060000 C 01/19/18 60.0 5.00 5.40
ZTS 180119C00062500 C 01/19/18 62.5 3.50 3.90
ZTS 180119C00065000 C 01/19/18 65.0 2.30 2.55
ZTS 180119C00067500 C 01/19/18 67.5 1.40 1.65
ZTS 180119C00070000 C 01/19/18 70.0 0.80 0.95
ZTS 180119C00072500 C 01/19/18 72.5 0.35 0.55
ZTS 180119C00075000 C 01/19/18 75.0 0.20 0.30
ZTS 180119C00080000 C 01/19/18 80.0 0.00 0.15
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.15
ZTS 180119P00023000 P 01/19/18 23.0 0.00 0.15
ZTS 180119P00025000 P 01/19/18 25.0 0.00 0.20
ZTS 180119P00028000 P 01/19/18 28.0 0.00 0.25
ZTS 180119P00030000 P 01/19/18 30.0 0.00 0.15
ZTS 180119P00033000 P 01/19/18 33.0 0.00 0.15
ZTS 180119P00035000 P 01/19/18 35.0 0.00 0.20
ZTS 180119P00038000 P 01/19/18 38.0 0.00 0.15
ZTS 180119P00040000 P 01/19/18 40.0 0.05 0.20
ZTS 180119P00042000 P 01/19/18 42.0 0.10 0.25
ZTS 180119P00045000 P 01/19/18 45.0 0.20 0.35
ZTS 180119P00047000 P 01/19/18 47.0 0.25 0.40
ZTS 180119P00050000 P 01/19/18 50.0 0.40 0.60
ZTS 180119P00052500 P 01/19/18 52.5 0.65 0.75
ZTS 180119P00055000 P 01/19/18 55.0 0.95 1.05
ZTS 180119P00057500 P 01/19/18 57.5 1.45 1.55
ZTS 180119P00060000 P 01/19/18 60.0 2.10 2.40
ZTS 180119P00062500 P 01/19/18 62.5 3.00 3.30
ZTS 180119P00065000 P 01/19/18 65.0 4.20 4.50
ZTS 180119P00067500 P 01/19/18 67.5 5.80 6.10
ZTS 180119P00070000 P 01/19/18 70.0 7.70 8.00
ZTS 180119P00072500 P 01/19/18 72.5 9.70 10.10
ZTS 180119P00075000 P 01/19/18 75.0 12.00 12.50
ZTS 180119P00080000 P 01/19/18 80.0 17.00 17.70
ZTS 190118C00027500 C 01/18/19 27.5 33.30 37.60
ZTS 190118C00030000 C 01/18/19 30.0 30.90 35.50
ZTS 190118C00032500 C 01/18/19 32.5 28.50 33.00
ZTS 190118C00035000 C 01/18/19 35.0 26.10 30.80
ZTS 190118C00037500 C 01/18/19 37.5 24.00 28.50
ZTS 190118C00040000 C 01/18/19 40.0 21.90 25.80
ZTS 190118C00042500 C 01/18/19 42.5 19.50 24.00
ZTS 190118C00045000 C 01/18/19 45.0 17.40 21.40
ZTS 190118C00047500 C 01/18/19 47.5 15.30 19.30
ZTS 190118C00050000 C 01/18/19 50.0 13.20 17.40
ZTS 190118C00052500 C 01/18/19 52.5 11.40 15.30
ZTS 190118C00055000 C 01/18/19 55.0 9.80 13.30
ZTS 190118C00057500 C 01/18/19 57.5 8.40 10.90
ZTS 190118C00060000 C 01/18/19 60.0 7.10 9.80
ZTS 190118C00062500 C 01/18/19 62.5 6.20 7.40
ZTS 190118C00065000 C 01/18/19 65.0 5.40 6.70
ZTS 190118C00067500 C 01/18/19 67.5 4.00 5.60
ZTS 190118C00070000 C 01/18/19 70.0 3.00 4.30
ZTS 190118C00072500 C 01/18/19 72.5 2.20 3.40
ZTS 190118C00075000 C 01/18/19 75.0 1.65 2.85
ZTS 190118C00080000 C 01/18/19 80.0 0.80 1.70
ZTS 190118C00085000 C 01/18/19 85.0 0.40 1.10
ZTS 190118C00090000 C 01/18/19 90.0 0.20 0.55
ZTS 190118P00027500 P 01/18/19 27.5 0.10 0.40
ZTS 190118P00030000 P 01/18/19 30.0 0.25 0.60
ZTS 190118P00032500 P 01/18/19 32.5 0.20 0.70
ZTS 190118P00035000 P 01/18/19 35.0 0.30 0.75
ZTS 190118P00037500 P 01/18/19 37.5 0.40 1.00
ZTS 190118P00040000 P 01/18/19 40.0 0.50 0.95
ZTS 190118P00042500 P 01/18/19 42.5 0.75 1.45
ZTS 190118P00045000 P 01/18/19 45.0 1.05 1.45
ZTS 190118P00047500 P 01/18/19 47.5 1.40 1.80
ZTS 190118P00050000 P 01/18/19 50.0 1.60 2.25
ZTS 190118P00052500 P 01/18/19 52.5 2.35 2.70
ZTS 190118P00055000 P 01/18/19 55.0 2.70 3.50
ZTS 190118P00057500 P 01/18/19 57.5 3.50 4.20
ZTS 190118P00060000 P 01/18/19 60.0 4.40 5.20
ZTS 190118P00062500 P 01/18/19 62.5 5.20 6.30
ZTS 190118P00065000 P 01/18/19 65.0 6.50 7.50
ZTS 190118P00067500 P 01/18/19 67.5 7.80 8.80
ZTS 190118P00070000 P 01/18/19 70.0 9.30 10.40
ZTS 190118P00072500 P 01/18/19 72.5 10.80 12.30
ZTS 190118P00075000 P 01/18/19 75.0 12.50 15.00
ZTS 190118P00080000 P 01/18/19 80.0 16.50 19.20
ZTS 190118P00085000 P 01/18/19 85.0 20.00 24.60
ZTS 190118P00090000 P 01/18/19 90.0 25.00 28.60

OPRA data is delayed 15 minutes.