Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-01-08)Premium Content

Zoetis Inc (ZTS)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 160212C00030000 C 02/12/16 30.0 9.50 13.10
ZTS 160212C00031000 C 02/12/16 31.0 8.00 12.10
ZTS 160212C00032000 C 02/12/16 32.0 7.00 11.10
ZTS 160212C00033000 C 02/12/16 33.0 6.00 10.10
ZTS 160212C00034000 C 02/12/16 34.0 5.50 9.10
ZTS 160212C00035000 C 02/12/16 35.0 4.50 8.20
ZTS 160212C00035500 C 02/12/16 35.5 4.00 7.60
ZTS 160212C00036000 C 02/12/16 36.0 3.50 7.20
ZTS 160212C00036500 C 02/12/16 36.5 3.00 6.30
ZTS 160212C00037000 C 02/12/16 37.0 2.60 6.20
ZTS 160212C00037500 C 02/12/16 37.5 2.10 5.30
ZTS 160212C00038000 C 02/12/16 38.0 1.95 5.20
ZTS 160212C00038500 C 02/12/16 38.5 1.60 3.50
ZTS 160212C00039000 C 02/12/16 39.0 1.35 3.10
ZTS 160212C00039500 C 02/12/16 39.5 1.60 2.50
ZTS 160212C00040000 C 02/12/16 40.0 1.20 1.80
ZTS 160212C00040500 C 02/12/16 40.5 0.85 1.35
ZTS 160212C00041000 C 02/12/16 41.0 0.60 0.95
ZTS 160212C00041500 C 02/12/16 41.5 0.35 0.85
ZTS 160212C00042000 C 02/12/16 42.0 0.20 0.40
ZTS 160212C00042500 C 02/12/16 42.5 0.10 0.70
ZTS 160212C00043000 C 02/12/16 43.0 0.00 0.25
ZTS 160212C00043500 C 02/12/16 43.5 0.00 0.15
ZTS 160212C00044000 C 02/12/16 44.0 0.00 0.50
ZTS 160212C00044500 C 02/12/16 44.5 0.00 0.40
ZTS 160212C00045000 C 02/12/16 45.0 0.00 0.50
ZTS 160212C00045500 C 02/12/16 45.5 0.00 0.50
ZTS 160212C00046000 C 02/12/16 46.0 0.00 0.50
ZTS 160212C00046500 C 02/12/16 46.5 0.00 0.50
ZTS 160212C00047000 C 02/12/16 47.0 0.00 0.45
ZTS 160212C00047500 C 02/12/16 47.5 0.00 0.40
ZTS 160212C00048000 C 02/12/16 48.0 0.00 0.40
ZTS 160212C00048500 C 02/12/16 48.5 0.00 0.35
ZTS 160212C00049000 C 02/12/16 49.0 0.00 0.30
ZTS 160212C00049500 C 02/12/16 49.5 0.00 0.30
ZTS 160212C00050000 C 02/12/16 50.0 0.00 0.30
ZTS 160212C00050500 C 02/12/16 50.5 0.00 0.25
ZTS 160212C00051000 C 02/12/16 51.0 0.00 0.25
ZTS 160212C00051500 C 02/12/16 51.5 0.00 0.20
ZTS 160212C00052000 C 02/12/16 52.0 0.00 0.20
ZTS 160212C00052500 C 02/12/16 52.5 0.00 0.15
ZTS 160212C00053000 C 02/12/16 53.0 0.00 0.15
ZTS 160212C00053500 C 02/12/16 53.5 0.00 0.10
ZTS 160212C00054000 C 02/12/16 54.0 0.00 0.10
ZTS 160212C00054500 C 02/12/16 54.5 0.00 0.10
ZTS 160212C00055000 C 02/12/16 55.0 0.00 0.10
ZTS 160212C00055500 C 02/12/16 55.5 0.00 0.10
ZTS 160212C00056000 C 02/12/16 56.0 0.00 0.10
ZTS 160212C00056500 C 02/12/16 56.5 0.00 0.05
ZTS 160212C00057000 C 02/12/16 57.0 0.00 0.05
ZTS 160212C00057500 C 02/12/16 57.5 0.00 0.05
ZTS 160212C00060000 C 02/12/16 60.0 0.00 0.05
ZTS 160212C00065000 C 02/12/16 65.0 0.00 0.05
ZTS 160212P00030000 P 02/12/16 30.0 0.00 0.15
ZTS 160212P00031000 P 02/12/16 31.0 0.00 0.20
ZTS 160212P00032000 P 02/12/16 32.0 0.00 0.30
ZTS 160212P00033000 P 02/12/16 33.0 0.00 0.40
ZTS 160212P00034000 P 02/12/16 34.0 0.00 0.50
ZTS 160212P00035000 P 02/12/16 35.0 0.00 0.05
ZTS 160212P00035500 P 02/12/16 35.5 0.00 0.50
ZTS 160212P00036000 P 02/12/16 36.0 0.00 0.50
ZTS 160212P00036500 P 02/12/16 36.5 0.00 0.50
ZTS 160212P00037000 P 02/12/16 37.0 0.00 0.30
ZTS 160212P00037500 P 02/12/16 37.5 0.00 0.50
ZTS 160212P00038000 P 02/12/16 38.0 0.00 0.30
ZTS 160212P00038500 P 02/12/16 38.5 0.10 0.50
ZTS 160212P00039000 P 02/12/16 39.0 0.20 0.50
ZTS 160212P00039500 P 02/12/16 39.5 0.25 0.55
ZTS 160212P00040000 P 02/12/16 40.0 0.40 0.70
ZTS 160212P00040500 P 02/12/16 40.5 0.55 0.90
ZTS 160212P00041000 P 02/12/16 41.0 0.75 1.10
ZTS 160212P00041500 P 02/12/16 41.5 1.00 1.45
ZTS 160212P00042000 P 02/12/16 42.0 1.30 1.95
ZTS 160212P00042500 P 02/12/16 42.5 1.30 2.35
ZTS 160212P00043000 P 02/12/16 43.0 1.80 2.85
ZTS 160212P00043500 P 02/12/16 43.5 1.85 3.50
ZTS 160212P00044000 P 02/12/16 44.0 0.95 4.50
ZTS 160212P00044500 P 02/12/16 44.5 1.50 5.00
ZTS 160212P00045000 P 02/12/16 45.0 1.90 5.50
ZTS 160212P00045500 P 02/12/16 45.5 2.50 6.00
ZTS 160212P00046000 P 02/12/16 46.0 2.95 6.50
ZTS 160212P00046500 P 02/12/16 46.5 3.40 7.00
ZTS 160212P00047000 P 02/12/16 47.0 3.90 7.50
ZTS 160212P00047500 P 02/12/16 47.5 4.40 8.00
ZTS 160212P00048000 P 02/12/16 48.0 4.90 8.50
ZTS 160212P00048500 P 02/12/16 48.5 5.40 9.00
ZTS 160212P00049000 P 02/12/16 49.0 5.90 9.90
ZTS 160212P00049500 P 02/12/16 49.5 6.50 9.30
ZTS 160212P00050000 P 02/12/16 50.0 7.00 9.80
ZTS 160212P00050500 P 02/12/16 50.5 7.40 11.40
ZTS 160212P00051000 P 02/12/16 51.0 8.00 10.80
ZTS 160212P00051500 P 02/12/16 51.5 8.40 12.40
ZTS 160212P00052000 P 02/12/16 52.0 9.00 11.80
ZTS 160212P00052500 P 02/12/16 52.5 9.40 13.40
ZTS 160212P00053000 P 02/12/16 53.0 9.90 13.90
ZTS 160212P00053500 P 02/12/16 53.5 10.40 14.40
ZTS 160212P00054000 P 02/12/16 54.0 11.00 13.80
ZTS 160212P00054500 P 02/12/16 54.5 11.40 15.50
ZTS 160212P00055000 P 02/12/16 55.0 12.00 16.00
ZTS 160212P00055500 P 02/12/16 55.5 12.40 16.40
ZTS 160212P00056000 P 02/12/16 56.0 12.90 16.90
ZTS 160212P00056500 P 02/12/16 56.5 13.50 17.50
ZTS 160212P00057000 P 02/12/16 57.0 14.00 18.00
ZTS 160212P00057500 P 02/12/16 57.5 14.50 18.50
ZTS 160212P00060000 P 02/12/16 60.0 16.90 20.90
ZTS 160212P00065000 P 02/12/16 65.0 22.00 25.00
ZTS 160219C00024000 C 02/19/16 24.0 16.40 17.80
ZTS 160219C00025000 C 02/19/16 25.0 14.90 17.70
ZTS 160219C00026000 C 02/19/16 26.0 13.90 16.70
ZTS 160219C00027000 C 02/19/16 27.0 12.50 15.60
ZTS 160219C00028000 C 02/19/16 28.0 12.20 14.70
ZTS 160219C00029000 C 02/19/16 29.0 11.20 13.40
ZTS 160219C00030000 C 02/19/16 30.0 10.20 12.50
ZTS 160219C00031000 C 02/19/16 31.0 9.20 11.60
ZTS 160219C00032000 C 02/19/16 32.0 8.20 10.60
ZTS 160219C00033000 C 02/19/16 33.0 7.30 8.90
ZTS 160219C00034000 C 02/19/16 34.0 6.40 7.90
ZTS 160219C00035000 C 02/19/16 35.0 5.40 6.90
ZTS 160219C00035500 C 02/19/16 35.5 4.90 6.40
ZTS 160219C00036000 C 02/19/16 36.0 4.40 6.00
ZTS 160219C00036500 C 02/19/16 36.5 3.90 5.50
ZTS 160219C00037000 C 02/19/16 37.0 3.70 5.00
ZTS 160219C00037500 C 02/19/16 37.5 3.20 4.60
ZTS 160219C00038000 C 02/19/16 38.0 2.85 4.10
ZTS 160219C00038500 C 02/19/16 38.5 2.50 3.70
ZTS 160219C00039000 C 02/19/16 39.0 2.25 2.70
ZTS 160219C00039500 C 02/19/16 39.5 1.90 2.35
ZTS 160219C00040000 C 02/19/16 40.0 1.55 2.05
ZTS 160219C00040500 C 02/19/16 40.5 1.25 1.75
ZTS 160219C00041000 C 02/19/16 41.0 1.00 1.50
ZTS 160219C00041500 C 02/19/16 41.5 0.80 1.25
ZTS 160219C00042000 C 02/19/16 42.0 0.60 0.95
ZTS 160219C00042500 C 02/19/16 42.5 0.45 0.80
ZTS 160219C00043000 C 02/19/16 43.0 0.30 0.75
ZTS 160219C00043500 C 02/19/16 43.5 0.20 0.60
ZTS 160219C00044000 C 02/19/16 44.0 0.15 0.50
ZTS 160219C00044500 C 02/19/16 44.5 0.05 0.35
ZTS 160219C00045000 C 02/19/16 45.0 0.00 0.30
ZTS 160219C00045500 C 02/19/16 45.5 0.00 0.50
ZTS 160219C00046000 C 02/19/16 46.0 0.00 0.50
ZTS 160219C00046500 C 02/19/16 46.5 0.00 0.45
ZTS 160219C00047000 C 02/19/16 47.0 0.00 0.45
ZTS 160219C00047500 C 02/19/16 47.5 0.00 0.45
ZTS 160219C00048000 C 02/19/16 48.0 0.00 0.45
ZTS 160219C00048500 C 02/19/16 48.5 0.00 0.45
ZTS 160219C00049000 C 02/19/16 49.0 0.00 0.45
ZTS 160219C00049500 C 02/19/16 49.5 0.00 0.45
ZTS 160219C00050000 C 02/19/16 50.0 0.00 0.45
ZTS 160219C00050500 C 02/19/16 50.5 0.00 0.45
ZTS 160219C00051000 C 02/19/16 51.0 0.00 0.45
ZTS 160219C00051500 C 02/19/16 51.5 0.00 0.45
ZTS 160219C00052000 C 02/19/16 52.0 0.00 0.40
ZTS 160219C00052500 C 02/19/16 52.5 0.00 0.40
ZTS 160219C00053000 C 02/19/16 53.0 0.00 0.35
ZTS 160219C00053500 C 02/19/16 53.5 0.00 0.35
ZTS 160219C00054000 C 02/19/16 54.0 0.00 0.30
ZTS 160219C00054500 C 02/19/16 54.5 0.00 0.25
ZTS 160219C00055000 C 02/19/16 55.0 0.00 0.25
ZTS 160219C00056000 C 02/19/16 56.0 0.00 0.20
ZTS 160219C00057000 C 02/19/16 57.0 0.00 0.15
ZTS 160219C00057500 C 02/19/16 57.5 0.00 0.15
ZTS 160219C00058000 C 02/19/16 58.0 0.00 0.15
ZTS 160219C00059000 C 02/19/16 59.0 0.00 0.10
ZTS 160219C00060000 C 02/19/16 60.0 0.00 0.10
ZTS 160219C00061000 C 02/19/16 61.0 0.00 0.10
ZTS 160219C00062000 C 02/19/16 62.0 0.00 0.10
ZTS 160219C00065000 C 02/19/16 65.0 0.00 0.05
ZTS 160219C00070000 C 02/19/16 70.0 0.00 0.05
ZTS 160219P00024000 P 02/19/16 24.0 0.00 0.05
ZTS 160219P00025000 P 02/19/16 25.0 0.00 0.10
ZTS 160219P00026000 P 02/19/16 26.0 0.00 0.10
ZTS 160219P00027000 P 02/19/16 27.0 0.00 0.15
ZTS 160219P00028000 P 02/19/16 28.0 0.00 0.15
ZTS 160219P00029000 P 02/19/16 29.0 0.00 0.25
ZTS 160219P00030000 P 02/19/16 30.0 0.00 0.35
ZTS 160219P00031000 P 02/19/16 31.0 0.00 0.45
ZTS 160219P00032000 P 02/19/16 32.0 0.00 0.45
ZTS 160219P00033000 P 02/19/16 33.0 0.00 0.45
ZTS 160219P00034000 P 02/19/16 34.0 0.00 0.50
ZTS 160219P00035000 P 02/19/16 35.0 0.00 0.50
ZTS 160219P00035500 P 02/19/16 35.5 0.00 0.50
ZTS 160219P00036000 P 02/19/16 36.0 0.00 0.25
ZTS 160219P00036500 P 02/19/16 36.5 0.00 0.50
ZTS 160219P00037000 P 02/19/16 37.0 0.00 0.50
ZTS 160219P00037500 P 02/19/16 37.5 0.20 0.50
ZTS 160219P00038000 P 02/19/16 38.0 0.25 0.45
ZTS 160219P00038500 P 02/19/16 38.5 0.35 0.55
ZTS 160219P00039000 P 02/19/16 39.0 0.45 0.70
ZTS 160219P00039500 P 02/19/16 39.5 0.55 0.85
ZTS 160219P00040000 P 02/19/16 40.0 0.75 1.05
ZTS 160219P00040500 P 02/19/16 40.5 0.95 1.25
ZTS 160219P00041000 P 02/19/16 41.0 1.15 1.50
ZTS 160219P00041500 P 02/19/16 41.5 1.45 1.80
ZTS 160219P00042000 P 02/19/16 42.0 1.70 2.10
ZTS 160219P00042500 P 02/19/16 42.5 1.95 2.50
ZTS 160219P00043000 P 02/19/16 43.0 2.25 2.90
ZTS 160219P00043500 P 02/19/16 43.5 2.50 3.30
ZTS 160219P00044000 P 02/19/16 44.0 3.00 3.70
ZTS 160219P00044500 P 02/19/16 44.5 2.90 4.20
ZTS 160219P00045000 P 02/19/16 45.0 3.30 4.70
ZTS 160219P00045500 P 02/19/16 45.5 3.80 5.20
ZTS 160219P00046000 P 02/19/16 46.0 4.20 5.60
ZTS 160219P00046500 P 02/19/16 46.5 4.70 6.10
ZTS 160219P00047000 P 02/19/16 47.0 5.20 6.70
ZTS 160219P00047500 P 02/19/16 47.5 5.70 7.10
ZTS 160219P00048000 P 02/19/16 48.0 6.20 7.70
ZTS 160219P00048500 P 02/19/16 48.5 6.70 8.80
ZTS 160219P00049000 P 02/19/16 49.0 7.20 8.70
ZTS 160219P00049500 P 02/19/16 49.5 7.70 9.80
ZTS 160219P00050000 P 02/19/16 50.0 7.50 9.80
ZTS 160219P00050500 P 02/19/16 50.5 8.00 10.30
ZTS 160219P00051000 P 02/19/16 51.0 8.50 10.80
ZTS 160219P00051500 P 02/19/16 51.5 9.00 11.30
ZTS 160219P00052000 P 02/19/16 52.0 9.70 11.90
ZTS 160219P00052500 P 02/19/16 52.5 10.10 12.30
ZTS 160219P00053000 P 02/19/16 53.0 10.60 12.80
ZTS 160219P00053500 P 02/19/16 53.5 11.10 13.30
ZTS 160219P00054000 P 02/19/16 54.0 11.50 13.80
ZTS 160219P00054500 P 02/19/16 54.5 11.90 14.30
ZTS 160219P00055000 P 02/19/16 55.0 12.40 14.80
ZTS 160219P00056000 P 02/19/16 56.0 13.50 15.80
ZTS 160219P00057000 P 02/19/16 57.0 14.50 16.80
ZTS 160219P00057500 P 02/19/16 57.5 15.10 17.30
ZTS 160219P00058000 P 02/19/16 58.0 15.50 17.80
ZTS 160219P00059000 P 02/19/16 59.0 16.60 18.80
ZTS 160219P00060000 P 02/19/16 60.0 17.60 19.80
ZTS 160219P00061000 P 02/19/16 61.0 18.50 20.80
ZTS 160219P00062000 P 02/19/16 62.0 19.50 21.80
ZTS 160219P00065000 P 02/19/16 65.0 22.50 25.30
ZTS 160219P00070000 P 02/19/16 70.0 28.20 29.80
ZTS 160226C00025000 C 02/26/16 25.0 14.50 18.10
ZTS 160226C00030000 C 02/26/16 30.0 9.10 13.10
ZTS 160226C00035000 C 02/26/16 35.0 4.90 8.20
ZTS 160226C00036000 C 02/26/16 36.0 3.70 7.30
ZTS 160226C00036500 C 02/26/16 36.5 3.20 6.80
ZTS 160226C00037000 C 02/26/16 37.0 2.85 6.30
ZTS 160226C00037500 C 02/26/16 37.5 2.85 4.80
ZTS 160226C00038000 C 02/26/16 38.0 2.45 4.50
ZTS 160226C00038500 C 02/26/16 38.5 2.70 4.00
ZTS 160226C00039000 C 02/26/16 39.0 2.45 2.95
ZTS 160226C00039500 C 02/26/16 39.5 2.05 2.60
ZTS 160226C00040000 C 02/26/16 40.0 1.75 2.30
ZTS 160226C00040500 C 02/26/16 40.5 1.45 2.00
ZTS 160226C00041000 C 02/26/16 41.0 1.20 1.70
ZTS 160226C00041500 C 02/26/16 41.5 1.00 1.45
ZTS 160226C00042000 C 02/26/16 42.0 0.80 1.20
ZTS 160226C00042500 C 02/26/16 42.5 0.55 1.15
ZTS 160226C00043000 C 02/26/16 43.0 0.45 0.95
ZTS 160226C00043500 C 02/26/16 43.5 0.35 0.85
ZTS 160226C00044000 C 02/26/16 44.0 0.25 0.75
ZTS 160226C00044500 C 02/26/16 44.5 0.15 0.65
ZTS 160226C00045000 C 02/26/16 45.0 0.10 0.50
ZTS 160226C00045500 C 02/26/16 45.5 0.00 0.50
ZTS 160226C00046000 C 02/26/16 46.0 0.00 0.50
ZTS 160226C00046500 C 02/26/16 46.5 0.00 0.50
ZTS 160226C00047000 C 02/26/16 47.0 0.00 0.50
ZTS 160226C00047500 C 02/26/16 47.5 0.00 0.50
ZTS 160226C00048000 C 02/26/16 48.0 0.00 0.50
ZTS 160226C00048500 C 02/26/16 48.5 0.00 0.50
ZTS 160226C00049000 C 02/26/16 49.0 0.00 0.50
ZTS 160226C00049500 C 02/26/16 49.5 0.00 0.50
ZTS 160226C00050000 C 02/26/16 50.0 0.00 0.50
ZTS 160226C00050500 C 02/26/16 50.5 0.00 0.50
ZTS 160226C00051000 C 02/26/16 51.0 0.00 0.50
ZTS 160226C00051500 C 02/26/16 51.5 0.00 0.50
ZTS 160226C00052000 C 02/26/16 52.0 0.00 0.50
ZTS 160226C00052500 C 02/26/16 52.5 0.00 0.50
ZTS 160226C00053000 C 02/26/16 53.0 0.00 0.45
ZTS 160226C00053500 C 02/26/16 53.5 0.00 0.45
ZTS 160226C00054000 C 02/26/16 54.0 0.00 0.45
ZTS 160226C00054500 C 02/26/16 54.5 0.00 0.40
ZTS 160226C00055000 C 02/26/16 55.0 0.00 0.35
ZTS 160226C00055500 C 02/26/16 55.5 0.00 0.35
ZTS 160226C00056000 C 02/26/16 56.0 0.00 0.35
ZTS 160226C00057000 C 02/26/16 57.0 0.00 0.30
ZTS 160226C00060000 C 02/26/16 60.0 0.00 0.20
ZTS 160226P00025000 P 02/26/16 25.0 0.00 0.15
ZTS 160226P00030000 P 02/26/16 30.0 0.00 0.50
ZTS 160226P00035000 P 02/26/16 35.0 0.00 0.50
ZTS 160226P00036000 P 02/26/16 36.0 0.00 0.50
ZTS 160226P00036500 P 02/26/16 36.5 0.00 0.50
ZTS 160226P00037000 P 02/26/16 37.0 0.25 0.55
ZTS 160226P00037500 P 02/26/16 37.5 0.30 0.60
ZTS 160226P00038000 P 02/26/16 38.0 0.40 0.65
ZTS 160226P00038500 P 02/26/16 38.5 0.50 0.80
ZTS 160226P00039000 P 02/26/16 39.0 0.60 0.85
ZTS 160226P00039500 P 02/26/16 39.5 0.75 1.05
ZTS 160226P00040000 P 02/26/16 40.0 0.90 1.20
ZTS 160226P00040500 P 02/26/16 40.5 1.10 1.45
ZTS 160226P00041000 P 02/26/16 41.0 1.35 1.75
ZTS 160226P00041500 P 02/26/16 41.5 1.60 2.00
ZTS 160226P00042000 P 02/26/16 42.0 1.85 2.30
ZTS 160226P00042500 P 02/26/16 42.5 1.90 2.75
ZTS 160226P00043000 P 02/26/16 43.0 2.55 3.20
ZTS 160226P00043500 P 02/26/16 43.5 2.40 4.00
ZTS 160226P00044000 P 02/26/16 44.0 2.95 4.30
ZTS 160226P00044500 P 02/26/16 44.5 2.85 4.70
ZTS 160226P00045000 P 02/26/16 45.0 2.10 5.50
ZTS 160226P00045500 P 02/26/16 45.5 2.60 6.20
ZTS 160226P00046000 P 02/26/16 46.0 3.00 6.60
ZTS 160226P00046500 P 02/26/16 46.5 3.50 6.90
ZTS 160226P00047000 P 02/26/16 47.0 4.10 7.60
ZTS 160226P00047500 P 02/26/16 47.5 4.60 8.00
ZTS 160226P00048000 P 02/26/16 48.0 5.10 8.50
ZTS 160226P00048500 P 02/26/16 48.5 5.40 9.00
ZTS 160226P00049000 P 02/26/16 49.0 5.90 9.90
ZTS 160226P00049500 P 02/26/16 49.5 6.40 10.30
ZTS 160226P00050000 P 02/26/16 50.0 7.00 11.00
ZTS 160226P00050500 P 02/26/16 50.5 7.50 11.50
ZTS 160226P00051000 P 02/26/16 51.0 8.00 12.00
ZTS 160226P00051500 P 02/26/16 51.5 8.50 12.50
ZTS 160226P00052000 P 02/26/16 52.0 8.90 12.90
ZTS 160226P00052500 P 02/26/16 52.5 9.50 13.50
ZTS 160226P00053000 P 02/26/16 53.0 9.90 13.90
ZTS 160226P00053500 P 02/26/16 53.5 10.50 14.50
ZTS 160226P00054000 P 02/26/16 54.0 10.90 14.90
ZTS 160226P00054500 P 02/26/16 54.5 11.50 15.50
ZTS 160226P00055000 P 02/26/16 55.0 11.90 15.90
ZTS 160226P00055500 P 02/26/16 55.5 12.40 16.40
ZTS 160226P00056000 P 02/26/16 56.0 13.00 17.00
ZTS 160226P00057000 P 02/26/16 57.0 14.00 18.00
ZTS 160226P00060000 P 02/26/16 60.0 16.90 20.90
ZTS 160304C00025000 C 03/04/16 25.0 14.50 18.10
ZTS 160304C00030000 C 03/04/16 30.0 9.10 13.20
ZTS 160304C00034000 C 03/04/16 34.0 5.60 9.20
ZTS 160304C00035000 C 03/04/16 35.0 4.70 8.20
ZTS 160304C00036000 C 03/04/16 36.0 3.80 7.40
ZTS 160304C00036500 C 03/04/16 36.5 3.30 6.80
ZTS 160304C00037000 C 03/04/16 37.0 3.30 5.40
ZTS 160304C00037500 C 03/04/16 37.5 2.85 5.10
ZTS 160304C00038000 C 03/04/16 38.0 3.10 4.60
ZTS 160304C00038500 C 03/04/16 38.5 2.90 3.50
ZTS 160304C00039000 C 03/04/16 39.0 2.55 3.20
ZTS 160304C00039500 C 03/04/16 39.5 2.20 2.80
ZTS 160304C00040000 C 03/04/16 40.0 1.90 2.55
ZTS 160304C00040500 C 03/04/16 40.5 1.60 2.25
ZTS 160304C00041000 C 03/04/16 41.0 1.35 2.00
ZTS 160304C00041500 C 03/04/16 41.5 1.15 1.75
ZTS 160304C00042000 C 03/04/16 42.0 0.95 1.55
ZTS 160304C00042500 C 03/04/16 42.5 0.75 1.35
ZTS 160304C00043000 C 03/04/16 43.0 0.55 1.20
ZTS 160304C00043500 C 03/04/16 43.5 0.45 1.00
ZTS 160304C00044000 C 03/04/16 44.0 0.35 0.80
ZTS 160304C00044500 C 03/04/16 44.5 0.20 0.75
ZTS 160304C00045000 C 03/04/16 45.0 0.15 0.65
ZTS 160304C00045500 C 03/04/16 45.5 0.00 0.65
ZTS 160304C00046000 C 03/04/16 46.0 0.00 0.50
ZTS 160304C00046500 C 03/04/16 46.5 0.00 0.50
ZTS 160304C00047000 C 03/04/16 47.0 0.00 0.50
ZTS 160304C00047500 C 03/04/16 47.5 0.00 0.50
ZTS 160304C00048000 C 03/04/16 48.0 0.00 0.50
ZTS 160304C00048500 C 03/04/16 48.5 0.00 0.50
ZTS 160304C00049000 C 03/04/16 49.0 0.00 0.50
ZTS 160304C00049500 C 03/04/16 49.5 0.00 0.50
ZTS 160304C00050000 C 03/04/16 50.0 0.00 0.50
ZTS 160304C00050500 C 03/04/16 50.5 0.00 0.50
ZTS 160304C00051000 C 03/04/16 51.0 0.00 0.50
ZTS 160304C00051500 C 03/04/16 51.5 0.00 0.50
ZTS 160304C00052000 C 03/04/16 52.0 0.00 0.50
ZTS 160304C00052500 C 03/04/16 52.5 0.00 0.50
ZTS 160304C00053000 C 03/04/16 53.0 0.00 0.50
ZTS 160304C00055000 C 03/04/16 55.0 0.00 0.45
ZTS 160304C00060000 C 03/04/16 60.0 0.00 0.30
ZTS 160304P00025000 P 03/04/16 25.0 0.00 0.20
ZTS 160304P00030000 P 03/04/16 30.0 0.00 0.50
ZTS 160304P00034000 P 03/04/16 34.0 0.00 0.50
ZTS 160304P00035000 P 03/04/16 35.0 0.00 0.40
ZTS 160304P00036000 P 03/04/16 36.0 0.00 0.55
ZTS 160304P00036500 P 03/04/16 36.5 0.20 0.60
ZTS 160304P00037000 P 03/04/16 37.0 0.25 0.65
ZTS 160304P00037500 P 03/04/16 37.5 0.40 0.70
ZTS 160304P00038000 P 03/04/16 38.0 0.50 0.75
ZTS 160304P00038500 P 03/04/16 38.5 0.45 0.95
ZTS 160304P00039000 P 03/04/16 39.0 0.75 1.05
ZTS 160304P00039500 P 03/04/16 39.5 0.90 1.20
ZTS 160304P00040000 P 03/04/16 40.0 1.05 1.40
ZTS 160304P00040500 P 03/04/16 40.5 1.25 1.65
ZTS 160304P00041000 P 03/04/16 41.0 1.50 1.90
ZTS 160304P00041500 P 03/04/16 41.5 1.75 2.15
ZTS 160304P00042000 P 03/04/16 42.0 2.05 2.45
ZTS 160304P00042500 P 03/04/16 42.5 2.35 2.80
ZTS 160304P00043000 P 03/04/16 43.0 2.60 3.30
ZTS 160304P00043500 P 03/04/16 43.5 2.90 3.60
ZTS 160304P00044000 P 03/04/16 44.0 2.95 4.20
ZTS 160304P00044500 P 03/04/16 44.5 2.75 4.90
ZTS 160304P00045000 P 03/04/16 45.0 3.30 5.30
ZTS 160304P00045500 P 03/04/16 45.5 2.70 6.00
ZTS 160304P00046000 P 03/04/16 46.0 3.10 6.70
ZTS 160304P00046500 P 03/04/16 46.5 3.70 7.10
ZTS 160304P00047000 P 03/04/16 47.0 4.00 7.60
ZTS 160304P00047500 P 03/04/16 47.5 4.50 8.10
ZTS 160304P00048000 P 03/04/16 48.0 5.10 8.50
ZTS 160304P00048500 P 03/04/16 48.5 5.50 9.00
ZTS 160304P00049000 P 03/04/16 49.0 5.90 9.50
ZTS 160304P00049500 P 03/04/16 49.5 6.50 10.20
ZTS 160304P00050000 P 03/04/16 50.0 6.90 10.70
ZTS 160304P00050500 P 03/04/16 50.5 7.50 11.30
ZTS 160304P00051000 P 03/04/16 51.0 8.00 12.00
ZTS 160304P00051500 P 03/04/16 51.5 8.50 12.30
ZTS 160304P00052000 P 03/04/16 52.0 8.90 12.90
ZTS 160304P00052500 P 03/04/16 52.5 9.50 13.40
ZTS 160304P00053000 P 03/04/16 53.0 9.90 13.90
ZTS 160304P00055000 P 03/04/16 55.0 11.90 15.90
ZTS 160304P00060000 P 03/04/16 60.0 18.10 19.90
ZTS 160311C00025000 C 03/11/16 25.0 14.50 18.10
ZTS 160311C00030000 C 03/11/16 30.0 9.20 13.20
ZTS 160311C00035000 C 03/11/16 35.0 4.70 8.40
ZTS 160311C00036000 C 03/11/16 36.0 3.90 7.40
ZTS 160311C00036500 C 03/11/16 36.5 3.80 6.00
ZTS 160311C00037000 C 03/11/16 37.0 3.40 5.60
ZTS 160311C00037500 C 03/11/16 37.5 2.95 5.20
ZTS 160311C00038000 C 03/11/16 38.0 3.30 4.80
ZTS 160311C00038500 C 03/11/16 38.5 3.00 3.70
ZTS 160311C00039000 C 03/11/16 39.0 2.65 3.40
ZTS 160311C00039500 C 03/11/16 39.5 2.35 3.00
ZTS 160311C00040000 C 03/11/16 40.0 2.05 2.75
ZTS 160311C00040500 C 03/11/16 40.5 1.75 2.45
ZTS 160311C00041000 C 03/11/16 41.0 1.50 2.20
ZTS 160311C00041500 C 03/11/16 41.5 1.25 1.95
ZTS 160311C00042000 C 03/11/16 42.0 1.00 1.75
ZTS 160311C00042500 C 03/11/16 42.5 0.85 1.55
ZTS 160311C00043000 C 03/11/16 43.0 0.65 1.35
ZTS 160311C00043500 C 03/11/16 43.5 0.55 1.20
ZTS 160311C00044000 C 03/11/16 44.0 0.40 0.80
ZTS 160311C00044500 C 03/11/16 44.5 0.35 0.90
ZTS 160311C00045000 C 03/11/16 45.0 0.20 0.90
ZTS 160311C00045500 C 03/11/16 45.5 0.10 0.60
ZTS 160311C00046000 C 03/11/16 46.0 0.05 0.50
ZTS 160311C00046500 C 03/11/16 46.5 0.00 0.50
ZTS 160311C00047000 C 03/11/16 47.0 0.00 0.50
ZTS 160311C00047500 C 03/11/16 47.5 0.00 0.50
ZTS 160311C00048000 C 03/11/16 48.0 0.00 0.50
ZTS 160311C00048500 C 03/11/16 48.5 0.00 0.50
ZTS 160311C00049000 C 03/11/16 49.0 0.00 0.50
ZTS 160311C00049500 C 03/11/16 49.5 0.00 0.50
ZTS 160311C00050000 C 03/11/16 50.0 0.00 0.50
ZTS 160311C00050500 C 03/11/16 50.5 0.00 0.50
ZTS 160311C00051000 C 03/11/16 51.0 0.00 0.50
ZTS 160311C00051500 C 03/11/16 51.5 0.00 0.50
ZTS 160311C00052000 C 03/11/16 52.0 0.00 0.50
ZTS 160311C00052500 C 03/11/16 52.5 0.00 0.50
ZTS 160311C00053000 C 03/11/16 53.0 0.00 0.50
ZTS 160311C00055000 C 03/11/16 55.0 0.00 0.50
ZTS 160311C00060000 C 03/11/16 60.0 0.00 0.40
ZTS 160311P00025000 P 03/11/16 25.0 0.00 0.30
ZTS 160311P00030000 P 03/11/16 30.0 0.00 0.50
ZTS 160311P00035000 P 03/11/16 35.0 0.00 0.50
ZTS 160311P00036000 P 03/11/16 36.0 0.05 0.60
ZTS 160311P00036500 P 03/11/16 36.5 0.25 0.65
ZTS 160311P00037000 P 03/11/16 37.0 0.45 0.70
ZTS 160311P00037500 P 03/11/16 37.5 0.40 0.80
ZTS 160311P00038000 P 03/11/16 38.0 0.60 0.90
ZTS 160311P00038500 P 03/11/16 38.5 0.75 1.05
ZTS 160311P00039000 P 03/11/16 39.0 0.85 1.15
ZTS 160311P00039500 P 03/11/16 39.5 1.05 1.35
ZTS 160311P00040000 P 03/11/16 40.0 1.20 1.55
ZTS 160311P00040500 P 03/11/16 40.5 1.40 1.75
ZTS 160311P00041000 P 03/11/16 41.0 1.65 2.05
ZTS 160311P00041500 P 03/11/16 41.5 1.90 2.30
ZTS 160311P00042000 P 03/11/16 42.0 2.20 2.60
ZTS 160311P00042500 P 03/11/16 42.5 2.50 2.90
ZTS 160311P00043000 P 03/11/16 43.0 2.75 3.30
ZTS 160311P00043500 P 03/11/16 43.5 3.10 4.30
ZTS 160311P00044000 P 03/11/16 44.0 3.10 4.80
ZTS 160311P00044500 P 03/11/16 44.5 2.80 4.70
ZTS 160311P00045000 P 03/11/16 45.0 3.30 5.50
ZTS 160311P00045500 P 03/11/16 45.5 3.70 5.90
ZTS 160311P00046000 P 03/11/16 46.0 3.20 6.50
ZTS 160311P00046500 P 03/11/16 46.5 3.80 7.00
ZTS 160311P00047000 P 03/11/16 47.0 4.10 7.60
ZTS 160311P00047500 P 03/11/16 47.5 4.50 8.10
ZTS 160311P00048000 P 03/11/16 48.0 5.00 8.60
ZTS 160311P00048500 P 03/11/16 48.5 5.50 9.10
ZTS 160311P00049000 P 03/11/16 49.0 6.10 9.60
ZTS 160311P00049500 P 03/11/16 49.5 6.50 10.10
ZTS 160311P00050000 P 03/11/16 50.0 6.90 10.70
ZTS 160311P00050500 P 03/11/16 50.5 7.50 11.20
ZTS 160311P00051000 P 03/11/16 51.0 8.00 11.90
ZTS 160311P00051500 P 03/11/16 51.5 8.50 12.40
ZTS 160311P00052000 P 03/11/16 52.0 8.90 12.90
ZTS 160311P00052500 P 03/11/16 52.5 9.50 13.40
ZTS 160311P00053000 P 03/11/16 53.0 10.00 13.90
ZTS 160311P00055000 P 03/11/16 55.0 11.90 15.90
ZTS 160311P00060000 P 03/11/16 60.0 18.10 20.80
ZTS 160318C00025000 C 03/18/16 25.0 15.10 16.90
ZTS 160318C00026000 C 03/18/16 26.0 14.20 16.60
ZTS 160318C00027000 C 03/18/16 27.0 13.20 15.60
ZTS 160318C00028000 C 03/18/16 28.0 12.30 14.60
ZTS 160318C00029000 C 03/18/16 29.0 11.30 13.60
ZTS 160318C00030000 C 03/18/16 30.0 10.30 12.60
ZTS 160318C00031000 C 03/18/16 31.0 9.30 11.70
ZTS 160318C00032000 C 03/18/16 32.0 8.30 10.20
ZTS 160318C00033000 C 03/18/16 33.0 7.60 9.00
ZTS 160318C00034000 C 03/18/16 34.0 6.50 8.10
ZTS 160318C00035000 C 03/18/16 35.0 5.60 7.10
ZTS 160318C00036000 C 03/18/16 36.0 4.70 6.20
ZTS 160318C00037000 C 03/18/16 37.0 4.20 5.40
ZTS 160318C00038000 C 03/18/16 38.0 3.60 4.60
ZTS 160318C00039000 C 03/18/16 39.0 2.85 3.80
ZTS 160318C00040000 C 03/18/16 40.0 2.20 2.95
ZTS 160318C00041000 C 03/18/16 41.0 1.65 2.20
ZTS 160318C00042000 C 03/18/16 42.0 1.25 1.65
ZTS 160318C00043000 C 03/18/16 43.0 0.80 1.40
ZTS 160318C00044000 C 03/18/16 44.0 0.55 0.85
ZTS 160318C00045000 C 03/18/16 45.0 0.30 0.75
ZTS 160318C00046000 C 03/18/16 46.0 0.15 0.50
ZTS 160318C00047000 C 03/18/16 47.0 0.10 0.35
ZTS 160318C00048000 C 03/18/16 48.0 0.00 0.50
ZTS 160318C00049000 C 03/18/16 49.0 0.00 0.50
ZTS 160318C00050000 C 03/18/16 50.0 0.00 0.45
ZTS 160318C00052500 C 03/18/16 52.5 0.00 0.45
ZTS 160318C00055000 C 03/18/16 55.0 0.00 0.45
ZTS 160318C00060000 C 03/18/16 60.0 0.00 0.45
ZTS 160318C00065000 C 03/18/16 65.0 0.00 0.30
ZTS 160318P00025000 P 03/18/16 25.0 0.00 0.40
ZTS 160318P00026000 P 03/18/16 26.0 0.00 0.45
ZTS 160318P00027000 P 03/18/16 27.0 0.00 0.45
ZTS 160318P00028000 P 03/18/16 28.0 0.00 0.50
ZTS 160318P00029000 P 03/18/16 29.0 0.00 0.50
ZTS 160318P00030000 P 03/18/16 30.0 0.00 0.50
ZTS 160318P00031000 P 03/18/16 31.0 0.00 0.50
ZTS 160318P00032000 P 03/18/16 32.0 0.00 0.50
ZTS 160318P00033000 P 03/18/16 33.0 0.00 0.50
ZTS 160318P00034000 P 03/18/16 34.0 0.05 0.50
ZTS 160318P00035000 P 03/18/16 35.0 0.30 0.50
ZTS 160318P00036000 P 03/18/16 36.0 0.40 0.60
ZTS 160318P00037000 P 03/18/16 37.0 0.60 0.75
ZTS 160318P00038000 P 03/18/16 38.0 0.80 1.00
ZTS 160318P00039000 P 03/18/16 39.0 1.05 1.25
ZTS 160318P00040000 P 03/18/16 40.0 1.40 1.65
ZTS 160318P00041000 P 03/18/16 41.0 1.85 2.10
ZTS 160318P00042000 P 03/18/16 42.0 2.35 2.70
ZTS 160318P00043000 P 03/18/16 43.0 2.95 3.40
ZTS 160318P00044000 P 03/18/16 44.0 3.50 4.30
ZTS 160318P00045000 P 03/18/16 45.0 3.70 5.00
ZTS 160318P00046000 P 03/18/16 46.0 4.50 6.00
ZTS 160318P00047000 P 03/18/16 47.0 5.40 6.80
ZTS 160318P00048000 P 03/18/16 48.0 6.30 7.90
ZTS 160318P00049000 P 03/18/16 49.0 7.20 9.00
ZTS 160318P00050000 P 03/18/16 50.0 8.00 9.90
ZTS 160318P00052500 P 03/18/16 52.5 10.00 12.30
ZTS 160318P00055000 P 03/18/16 55.0 12.50 14.80
ZTS 160318P00060000 P 03/18/16 60.0 17.50 19.80
ZTS 160318P00065000 P 03/18/16 65.0 23.20 24.90
ZTS 160324C00025000 C 03/24/16 25.0 14.10 18.20
ZTS 160324C00030000 C 03/24/16 30.0 9.10 13.20
ZTS 160324C00033000 C 03/24/16 33.0 6.70 10.30
ZTS 160324C00034000 C 03/24/16 34.0 5.80 9.40
ZTS 160324C00034500 C 03/24/16 34.5 5.30 8.90
ZTS 160324C00035000 C 03/24/16 35.0 4.80 8.40
ZTS 160324C00035500 C 03/24/16 35.5 4.40 8.00
ZTS 160324C00036000 C 03/24/16 36.0 4.00 6.80
ZTS 160324C00036500 C 03/24/16 36.5 3.80 6.20
ZTS 160324C00037000 C 03/24/16 37.0 3.40 6.00
ZTS 160324C00037500 C 03/24/16 37.5 3.10 5.60
ZTS 160324C00038000 C 03/24/16 38.0 3.50 5.20
ZTS 160324C00038500 C 03/24/16 38.5 3.20 4.70
ZTS 160324C00039000 C 03/24/16 39.0 2.90 4.30
ZTS 160324C00039500 C 03/24/16 39.5 2.60 3.90
ZTS 160324C00040000 C 03/24/16 40.0 2.30 3.60
ZTS 160324C00040500 C 03/24/16 40.5 2.00 3.10
ZTS 160324C00041000 C 03/24/16 41.0 1.75 2.65
ZTS 160324C00041500 C 03/24/16 41.5 1.45 2.40
ZTS 160324C00042000 C 03/24/16 42.0 1.25 2.20
ZTS 160324C00042500 C 03/24/16 42.5 1.05 1.90
ZTS 160324C00043000 C 03/24/16 43.0 0.85 1.70
ZTS 160324C00043500 C 03/24/16 43.5 0.70 1.30
ZTS 160324C00044000 C 03/24/16 44.0 0.60 0.95
ZTS 160324C00044500 C 03/24/16 44.5 0.40 1.20
ZTS 160324C00045000 C 03/24/16 45.0 0.30 1.10
ZTS 160324C00045500 C 03/24/16 45.5 0.25 1.00
ZTS 160324C00046000 C 03/24/16 46.0 0.15 0.85
ZTS 160324C00046500 C 03/24/16 46.5 0.05 0.90
ZTS 160324C00047000 C 03/24/16 47.0 0.00 0.75
ZTS 160324C00047500 C 03/24/16 47.5 0.00 0.65
ZTS 160324C00048000 C 03/24/16 48.0 0.00 0.50
ZTS 160324C00048500 C 03/24/16 48.5 0.00 0.50
ZTS 160324C00049000 C 03/24/16 49.0 0.00 0.50
ZTS 160324C00050000 C 03/24/16 50.0 0.00 0.50
ZTS 160324C00051000 C 03/24/16 51.0 0.00 0.50
ZTS 160324C00055000 C 03/24/16 55.0 0.00 0.50
ZTS 160324C00060000 C 03/24/16 60.0 0.00 0.50
ZTS 160324P00025000 P 03/24/16 25.0 0.00 0.50
ZTS 160324P00030000 P 03/24/16 30.0 0.00 0.50
ZTS 160324P00033000 P 03/24/16 33.0 0.00 0.50
ZTS 160324P00034000 P 03/24/16 34.0 0.00 0.50
ZTS 160324P00034500 P 03/24/16 34.5 0.00 0.65
ZTS 160324P00035000 P 03/24/16 35.0 0.20 0.60
ZTS 160324P00035500 P 03/24/16 35.5 0.05 0.70
ZTS 160324P00036000 P 03/24/16 36.0 0.40 0.70
ZTS 160324P00036500 P 03/24/16 36.5 0.40 0.85
ZTS 160324P00037000 P 03/24/16 37.0 0.45 0.90
ZTS 160324P00037500 P 03/24/16 37.5 0.55 1.10
ZTS 160324P00038000 P 03/24/16 38.0 0.80 1.05
ZTS 160324P00038500 P 03/24/16 38.5 0.75 1.25
ZTS 160324P00039000 P 03/24/16 39.0 1.10 1.35
ZTS 160324P00039500 P 03/24/16 39.5 1.05 1.60
ZTS 160324P00040000 P 03/24/16 40.0 1.30 1.80
ZTS 160324P00040500 P 03/24/16 40.5 1.45 2.05
ZTS 160324P00041000 P 03/24/16 41.0 1.90 2.30
ZTS 160324P00041500 P 03/24/16 41.5 1.95 2.50
ZTS 160324P00042000 P 03/24/16 42.0 2.20 2.80
ZTS 160324P00042500 P 03/24/16 42.5 2.55 3.10
ZTS 160324P00043000 P 03/24/16 43.0 2.90 3.40
ZTS 160324P00043500 P 03/24/16 43.5 3.20 3.90
ZTS 160324P00044000 P 03/24/16 44.0 3.40 4.40
ZTS 160324P00044500 P 03/24/16 44.5 2.80 5.50
ZTS 160324P00045000 P 03/24/16 45.0 3.40 5.90
ZTS 160324P00045500 P 03/24/16 45.5 3.80 6.20
ZTS 160324P00046000 P 03/24/16 46.0 4.20 6.60
ZTS 160324P00046500 P 03/24/16 46.5 3.70 7.30
ZTS 160324P00047000 P 03/24/16 47.0 4.10 7.70
ZTS 160324P00047500 P 03/24/16 47.5 4.60 8.20
ZTS 160324P00048000 P 03/24/16 48.0 5.00 8.70
ZTS 160324P00048500 P 03/24/16 48.5 5.50 9.10
ZTS 160324P00049000 P 03/24/16 49.0 6.00 9.60
ZTS 160324P00050000 P 03/24/16 50.0 6.90 10.60
ZTS 160324P00051000 P 03/24/16 51.0 7.90 11.60
ZTS 160324P00055000 P 03/24/16 55.0 12.00 16.00
ZTS 160324P00060000 P 03/24/16 60.0 18.10 19.90
ZTS 160415C00021000 C 04/15/16 21.0 18.50 20.90
ZTS 160415C00022000 C 04/15/16 22.0 17.20 20.10
ZTS 160415C00023000 C 04/15/16 23.0 16.20 19.10
ZTS 160415C00024000 C 04/15/16 24.0 15.20 18.20
ZTS 160415C00025000 C 04/15/16 25.0 14.20 17.20
ZTS 160415C00026000 C 04/15/16 26.0 13.30 16.20
ZTS 160415C00027000 C 04/15/16 27.0 12.30 15.20
ZTS 160415C00028000 C 04/15/16 28.0 11.30 14.20
ZTS 160415C00029000 C 04/15/16 29.0 10.20 13.20
ZTS 160415C00030000 C 04/15/16 30.0 10.40 12.30
ZTS 160415C00031000 C 04/15/16 31.0 9.40 11.30
ZTS 160415C00032000 C 04/15/16 32.0 8.50 10.30
ZTS 160415C00033000 C 04/15/16 33.0 7.50 9.40
ZTS 160415C00034000 C 04/15/16 34.0 6.60 8.50
ZTS 160415C00035000 C 04/15/16 35.0 5.70 7.60
ZTS 160415C00036000 C 04/15/16 36.0 5.10 6.70
ZTS 160415C00037000 C 04/15/16 37.0 4.70 5.20
ZTS 160415C00038000 C 04/15/16 38.0 3.90 4.60
ZTS 160415C00039000 C 04/15/16 39.0 3.20 3.90
ZTS 160415C00040000 C 04/15/16 40.0 2.60 3.30
ZTS 160415C00041000 C 04/15/16 41.0 2.05 2.80
ZTS 160415C00042000 C 04/15/16 42.0 1.60 2.25
ZTS 160415C00043000 C 04/15/16 43.0 1.20 1.80
ZTS 160415C00044000 C 04/15/16 44.0 0.90 1.45
ZTS 160415C00045000 C 04/15/16 45.0 0.65 1.10
ZTS 160415C00046000 C 04/15/16 46.0 0.40 0.85
ZTS 160415C00047000 C 04/15/16 47.0 0.25 0.50
ZTS 160415C00048000 C 04/15/16 48.0 0.05 0.50
ZTS 160415C00049000 C 04/15/16 49.0 0.05 0.50
ZTS 160415C00050000 C 04/15/16 50.0 0.15 0.50
ZTS 160415C00052500 C 04/15/16 52.5 0.10 0.45
ZTS 160415C00055000 C 04/15/16 55.0 0.05 0.45
ZTS 160415C00057500 C 04/15/16 57.5 0.00 0.45
ZTS 160415C00060000 C 04/15/16 60.0 0.00 0.45
ZTS 160415C00065000 C 04/15/16 65.0 0.00 0.45
ZTS 160415C00070000 C 04/15/16 70.0 0.00 0.35
ZTS 160415P00021000 P 04/15/16 21.0 0.00 0.35
ZTS 160415P00022000 P 04/15/16 22.0 0.00 0.45
ZTS 160415P00023000 P 04/15/16 23.0 0.00 0.50
ZTS 160415P00024000 P 04/15/16 24.0 0.00 0.50
ZTS 160415P00025000 P 04/15/16 25.0 0.00 0.50
ZTS 160415P00026000 P 04/15/16 26.0 0.00 0.50
ZTS 160415P00027000 P 04/15/16 27.0 0.00 0.50
ZTS 160415P00028000 P 04/15/16 28.0 0.00 0.50
ZTS 160415P00029000 P 04/15/16 29.0 0.00 0.50
ZTS 160415P00030000 P 04/15/16 30.0 0.00 0.50
ZTS 160415P00031000 P 04/15/16 31.0 0.05 0.60
ZTS 160415P00032000 P 04/15/16 32.0 0.10 0.50
ZTS 160415P00033000 P 04/15/16 33.0 0.15 0.55
ZTS 160415P00034000 P 04/15/16 34.0 0.25 1.05
ZTS 160415P00035000 P 04/15/16 35.0 0.50 0.70
ZTS 160415P00036000 P 04/15/16 36.0 0.60 0.85
ZTS 160415P00037000 P 04/15/16 37.0 0.80 1.10
ZTS 160415P00038000 P 04/15/16 38.0 1.05 1.35
ZTS 160415P00039000 P 04/15/16 39.0 1.35 1.70
ZTS 160415P00040000 P 04/15/16 40.0 1.75 2.10
ZTS 160415P00041000 P 04/15/16 41.0 2.20 2.60
ZTS 160415P00042000 P 04/15/16 42.0 2.70 3.10
ZTS 160415P00043000 P 04/15/16 43.0 3.30 3.80
ZTS 160415P00044000 P 04/15/16 44.0 4.00 4.40
ZTS 160415P00045000 P 04/15/16 45.0 4.40 5.20
ZTS 160415P00046000 P 04/15/16 46.0 4.60 6.10
ZTS 160415P00047000 P 04/15/16 47.0 5.40 6.90
ZTS 160415P00048000 P 04/15/16 48.0 6.30 7.80
ZTS 160415P00049000 P 04/15/16 49.0 6.70 9.00
ZTS 160415P00050000 P 04/15/16 50.0 8.10 9.80
ZTS 160415P00052500 P 04/15/16 52.5 10.50 12.40
ZTS 160415P00055000 P 04/15/16 55.0 13.20 14.70
ZTS 160415P00057500 P 04/15/16 57.5 15.50 17.30
ZTS 160415P00060000 P 04/15/16 60.0 17.30 19.80
ZTS 160415P00065000 P 04/15/16 65.0 22.60 25.00
ZTS 160415P00070000 P 04/15/16 70.0 28.20 30.20
ZTS 160715C00021000 C 07/15/16 21.0 18.80 21.10
ZTS 160715C00022000 C 07/15/16 22.0 16.70 21.20
ZTS 160715C00023000 C 07/15/16 23.0 15.80 20.20
ZTS 160715C00024000 C 07/15/16 24.0 14.70 19.30
ZTS 160715C00025000 C 07/15/16 25.0 13.80 18.40
ZTS 160715C00026000 C 07/15/16 26.0 12.80 17.40
ZTS 160715C00027000 C 07/15/16 27.0 11.90 15.30
ZTS 160715C00028000 C 07/15/16 28.0 12.00 14.40
ZTS 160715C00029000 C 07/15/16 29.0 11.60 13.50
ZTS 160715C00030000 C 07/15/16 30.0 10.30 12.50
ZTS 160715C00031000 C 07/15/16 31.0 9.70 11.60
ZTS 160715C00032000 C 07/15/16 32.0 8.90 10.70
ZTS 160715C00033000 C 07/15/16 33.0 8.00 9.90
ZTS 160715C00034000 C 07/15/16 34.0 7.60 9.00
ZTS 160715C00035000 C 07/15/16 35.0 6.50 8.20
ZTS 160715C00036000 C 07/15/16 36.0 6.00 7.10
ZTS 160715C00037000 C 07/15/16 37.0 5.50 6.10
ZTS 160715C00038000 C 07/15/16 38.0 4.80 5.40
ZTS 160715C00039000 C 07/15/16 39.0 4.20 4.80
ZTS 160715C00040000 C 07/15/16 40.0 3.60 4.30
ZTS 160715C00041000 C 07/15/16 41.0 3.10 3.70
ZTS 160715C00042000 C 07/15/16 42.0 2.65 3.30
ZTS 160715C00043000 C 07/15/16 43.0 2.20 2.80
ZTS 160715C00044000 C 07/15/16 44.0 1.80 2.45
ZTS 160715C00045000 C 07/15/16 45.0 1.50 2.10
ZTS 160715C00046000 C 07/15/16 46.0 1.25 1.80
ZTS 160715C00047000 C 07/15/16 47.0 1.00 1.55
ZTS 160715C00048000 C 07/15/16 48.0 0.80 1.30
ZTS 160715C00049000 C 07/15/16 49.0 0.40 1.20
ZTS 160715C00050000 C 07/15/16 50.0 0.30 0.95
ZTS 160715C00052500 C 07/15/16 52.5 0.10 0.65
ZTS 160715C00055000 C 07/15/16 55.0 0.00 0.50
ZTS 160715C00057500 C 07/15/16 57.5 0.00 0.50
ZTS 160715C00060000 C 07/15/16 60.0 0.00 0.50
ZTS 160715C00065000 C 07/15/16 65.0 0.00 0.50
ZTS 160715C00070000 C 07/15/16 70.0 0.00 0.50
ZTS 160715P00021000 P 07/15/16 21.0 0.00 0.50
ZTS 160715P00022000 P 07/15/16 22.0 0.00 0.50
ZTS 160715P00023000 P 07/15/16 23.0 0.00 0.50
ZTS 160715P00024000 P 07/15/16 24.0 0.00 0.50
ZTS 160715P00025000 P 07/15/16 25.0 0.00 0.50
ZTS 160715P00026000 P 07/15/16 26.0 0.00 0.50
ZTS 160715P00027000 P 07/15/16 27.0 0.00 0.65
ZTS 160715P00028000 P 07/15/16 28.0 0.05 0.55
ZTS 160715P00029000 P 07/15/16 29.0 0.10 0.80
ZTS 160715P00030000 P 07/15/16 30.0 0.20 0.85
ZTS 160715P00031000 P 07/15/16 31.0 0.30 0.95
ZTS 160715P00032000 P 07/15/16 32.0 0.35 1.05
ZTS 160715P00033000 P 07/15/16 33.0 0.60 1.20
ZTS 160715P00034000 P 07/15/16 34.0 0.90 1.35
ZTS 160715P00035000 P 07/15/16 35.0 1.10 1.50
ZTS 160715P00036000 P 07/15/16 36.0 1.40 1.75
ZTS 160715P00037000 P 07/15/16 37.0 1.70 2.00
ZTS 160715P00038000 P 07/15/16 38.0 2.00 2.35
ZTS 160715P00039000 P 07/15/16 39.0 2.35 2.65
ZTS 160715P00040000 P 07/15/16 40.0 2.80 3.20
ZTS 160715P00041000 P 07/15/16 41.0 3.20 3.70
ZTS 160715P00042000 P 07/15/16 42.0 3.70 4.20
ZTS 160715P00043000 P 07/15/16 43.0 4.30 4.70
ZTS 160715P00044000 P 07/15/16 44.0 4.90 5.40
ZTS 160715P00045000 P 07/15/16 45.0 5.60 6.10
ZTS 160715P00046000 P 07/15/16 46.0 6.30 6.80
ZTS 160715P00047000 P 07/15/16 47.0 6.40 7.60
ZTS 160715P00048000 P 07/15/16 48.0 6.90 8.40
ZTS 160715P00049000 P 07/15/16 49.0 7.80 9.30
ZTS 160715P00050000 P 07/15/16 50.0 8.60 10.90
ZTS 160715P00052500 P 07/15/16 52.5 10.80 13.00
ZTS 160715P00055000 P 07/15/16 55.0 13.00 15.00
ZTS 160715P00057500 P 07/15/16 57.5 15.50 18.80
ZTS 160715P00060000 P 07/15/16 60.0 16.90 20.10
ZTS 160715P00065000 P 07/15/16 65.0 21.90 25.20
ZTS 160715P00070000 P 07/15/16 70.0 27.90 30.10
ZTS 170120C00020000 C 01/20/17 20.0 19.50 22.40
ZTS 170120C00023000 C 01/20/17 23.0 16.90 19.70
ZTS 170120C00025000 C 01/20/17 25.0 15.30 17.90
ZTS 170120C00028000 C 01/20/17 28.0 13.20 15.20
ZTS 170120C00030000 C 01/20/17 30.0 11.60 13.60
ZTS 170120C00033000 C 01/20/17 33.0 9.30 11.00
ZTS 170120C00035000 C 01/20/17 35.0 8.10 9.10
ZTS 170120C00037000 C 01/20/17 37.0 6.90 7.70
ZTS 170120C00040000 C 01/20/17 40.0 5.10 5.80
ZTS 170120C00042000 C 01/20/17 42.0 4.10 4.80
ZTS 170120C00045000 C 01/20/17 45.0 2.85 3.60
ZTS 170120C00047000 C 01/20/17 47.0 2.25 2.90
ZTS 170120C00050000 C 01/20/17 50.0 1.20 2.10
ZTS 170120C00052500 C 01/20/17 52.5 1.00 1.60
ZTS 170120C00055000 C 01/20/17 55.0 0.60 1.10
ZTS 170120C00057500 C 01/20/17 57.5 0.20 0.95
ZTS 170120C00060000 C 01/20/17 60.0 0.15 1.90
ZTS 170120C00065000 C 01/20/17 65.0 0.00 1.00
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.95
ZTS 170120P00020000 P 01/20/17 20.0 0.00 1.00
ZTS 170120P00023000 P 01/20/17 23.0 0.10 1.00
ZTS 170120P00025000 P 01/20/17 25.0 0.25 1.00
ZTS 170120P00028000 P 01/20/17 28.0 0.55 2.25
ZTS 170120P00030000 P 01/20/17 30.0 1.15 1.60
ZTS 170120P00033000 P 01/20/17 33.0 1.85 2.30
ZTS 170120P00035000 P 01/20/17 35.0 2.50 2.90
ZTS 170120P00037000 P 01/20/17 37.0 2.85 3.60
ZTS 170120P00040000 P 01/20/17 40.0 4.20 4.90
ZTS 170120P00042000 P 01/20/17 42.0 5.10 5.80
ZTS 170120P00045000 P 01/20/17 45.0 6.90 7.80
ZTS 170120P00047000 P 01/20/17 47.0 8.10 8.90
ZTS 170120P00050000 P 01/20/17 50.0 10.20 11.40
ZTS 170120P00052500 P 01/20/17 52.5 11.50 13.40
ZTS 170120P00055000 P 01/20/17 55.0 13.70 15.50
ZTS 170120P00057500 P 01/20/17 57.5 15.80 17.70
ZTS 170120P00060000 P 01/20/17 60.0 18.10 20.10
ZTS 170120P00065000 P 01/20/17 65.0 23.10 25.20
ZTS 170120P00070000 P 01/20/17 70.0 27.80 30.30
ZTS 180119C00023000 C 01/19/18 23.0 17.00 21.00
ZTS 180119C00025000 C 01/19/18 25.0 16.00 19.30
ZTS 180119C00028000 C 01/19/18 28.0 13.90 16.90
ZTS 180119C00030000 C 01/19/18 30.0 12.40 14.80
ZTS 180119C00033000 C 01/19/18 33.0 10.00 13.20
ZTS 180119C00035000 C 01/19/18 35.0 8.80 12.00
ZTS 180119C00038000 C 01/19/18 38.0 8.00 9.10
ZTS 180119C00040000 C 01/19/18 40.0 7.00 8.10
ZTS 180119C00042000 C 01/19/18 42.0 6.00 7.20
ZTS 180119C00045000 C 01/19/18 45.0 4.70 6.00
ZTS 180119C00047000 C 01/19/18 47.0 4.30 5.10
ZTS 180119C00050000 C 01/19/18 50.0 2.90 4.40
ZTS 180119C00052500 C 01/19/18 52.5 2.30 3.70
ZTS 180119C00055000 C 01/19/18 55.0 2.10 3.10
ZTS 180119C00057500 C 01/19/18 57.5 1.45 2.65
ZTS 180119C00060000 C 01/19/18 60.0 1.20 2.30
ZTS 180119C00065000 C 01/19/18 65.0 0.10 1.95
ZTS 180119C00070000 C 01/19/18 70.0 0.20 1.50
ZTS 180119P00023000 P 01/19/18 23.0 0.45 2.85
ZTS 180119P00025000 P 01/19/18 25.0 0.80 3.30
ZTS 180119P00028000 P 01/19/18 28.0 1.35 2.60
ZTS 180119P00030000 P 01/19/18 30.0 2.00 3.50
ZTS 180119P00033000 P 01/19/18 33.0 2.80 3.80
ZTS 180119P00035000 P 01/19/18 35.0 3.50 4.30
ZTS 180119P00038000 P 01/19/18 38.0 4.70 6.90
ZTS 180119P00040000 P 01/19/18 40.0 5.60 8.20
ZTS 180119P00042000 P 01/19/18 42.0 6.60 9.20
ZTS 180119P00045000 P 01/19/18 45.0 8.40 9.60
ZTS 180119P00047000 P 01/19/18 47.0 9.70 10.80
ZTS 180119P00050000 P 01/19/18 50.0 11.70 12.90
ZTS 180119P00052500 P 01/19/18 52.5 12.80 15.10
ZTS 180119P00055000 P 01/19/18 55.0 14.20 17.50
ZTS 180119P00057500 P 01/19/18 57.5 16.30 19.50
ZTS 180119P00060000 P 01/19/18 60.0 18.50 21.70
ZTS 180119P00065000 P 01/19/18 65.0 22.90 26.10
ZTS 180119P00070000 P 01/19/18 70.0 27.40 30.80

OPRA data is delayed 15 minutes.