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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Zoetis Inc (ZTS)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150904C00035000 C 09/04/15 35.0 8.80 12.30
ZTS 150904C00035500 C 09/04/15 35.5 8.30 11.70
ZTS 150904C00036000 C 09/04/15 36.0 7.80 11.60
ZTS 150904C00036500 C 09/04/15 36.5 7.30 10.80
ZTS 150904C00037000 C 09/04/15 37.0 7.90 9.60
ZTS 150904C00037500 C 09/04/15 37.5 7.40 9.10
ZTS 150904C00038000 C 09/04/15 38.0 6.90 8.60
ZTS 150904C00038500 C 09/04/15 38.5 6.40 8.10
ZTS 150904C00039000 C 09/04/15 39.0 5.90 7.70
ZTS 150904C00039500 C 09/04/15 39.5 5.40 7.10
ZTS 150904C00040000 C 09/04/15 40.0 4.90 6.60
ZTS 150904C00040500 C 09/04/15 40.5 4.50 6.10
ZTS 150904C00041000 C 09/04/15 41.0 4.00 5.80
ZTS 150904C00041500 C 09/04/15 41.5 3.50 5.30
ZTS 150904C00042000 C 09/04/15 42.0 3.10 4.70
ZTS 150904C00042500 C 09/04/15 42.5 2.65 3.70
ZTS 150904C00043000 C 09/04/15 43.0 2.20 3.20
ZTS 150904C00043500 C 09/04/15 43.5 1.80 2.70
ZTS 150904C00044000 C 09/04/15 44.0 1.70 2.30
ZTS 150904C00044500 C 09/04/15 44.5 1.50 1.85
ZTS 150904C00045000 C 09/04/15 45.0 1.20 1.55
ZTS 150904C00045500 C 09/04/15 45.5 0.90 1.85
ZTS 150904C00046000 C 09/04/15 46.0 0.65 1.35
ZTS 150904C00046500 C 09/04/15 46.5 0.45 1.00
ZTS 150904C00047000 C 09/04/15 47.0 0.35 0.60
ZTS 150904C00047500 C 09/04/15 47.5 0.25 0.45
ZTS 150904C00048000 C 09/04/15 48.0 0.15 0.40
ZTS 150904C00048500 C 09/04/15 48.5 0.10 0.35
ZTS 150904C00049000 C 09/04/15 49.0 0.00 0.45
ZTS 150904C00049500 C 09/04/15 49.5 0.00 0.35
ZTS 150904C00050000 C 09/04/15 50.0 0.00 0.35
ZTS 150904C00050500 C 09/04/15 50.5 0.00 0.35
ZTS 150904C00051000 C 09/04/15 51.0 0.00 0.70
ZTS 150904C00051500 C 09/04/15 51.5 0.00 0.35
ZTS 150904C00052000 C 09/04/15 52.0 0.00 0.10
ZTS 150904C00052500 C 09/04/15 52.5 0.00 0.35
ZTS 150904C00053000 C 09/04/15 53.0 0.00 0.35
ZTS 150904C00053500 C 09/04/15 53.5 0.00 0.45
ZTS 150904C00054000 C 09/04/15 54.0 0.00 0.35
ZTS 150904C00054500 C 09/04/15 54.5 0.00 0.50
ZTS 150904C00055000 C 09/04/15 55.0 0.00 0.50
ZTS 150904C00055500 C 09/04/15 55.5 0.00 0.45
ZTS 150904C00056000 C 09/04/15 56.0 0.00 0.40
ZTS 150904C00056500 C 09/04/15 56.5 0.00 0.35
ZTS 150904C00057000 C 09/04/15 57.0 0.00 0.30
ZTS 150904C00057500 C 09/04/15 57.5 0.00 0.30
ZTS 150904C00058000 C 09/04/15 58.0 0.00 0.25
ZTS 150904C00059000 C 09/04/15 59.0 0.00 0.20
ZTS 150904C00060000 C 09/04/15 60.0 0.00 0.15
ZTS 150904C00061000 C 09/04/15 61.0 0.00 0.10
ZTS 150904C00062000 C 09/04/15 62.0 0.00 0.10
ZTS 150904C00063000 C 09/04/15 63.0 0.00 0.10
ZTS 150904C00064000 C 09/04/15 64.0 0.00 0.10
ZTS 150904C00065000 C 09/04/15 65.0 0.00 0.10
ZTS 150904C00070000 C 09/04/15 70.0 0.00 0.10
ZTS 150904P00035000 P 09/04/15 35.0 0.00 0.10
ZTS 150904P00035500 P 09/04/15 35.5 0.00 0.10
ZTS 150904P00036000 P 09/04/15 36.0 0.00 0.15
ZTS 150904P00036500 P 09/04/15 36.5 0.00 0.20
ZTS 150904P00037000 P 09/04/15 37.0 0.00 0.30
ZTS 150904P00037500 P 09/04/15 37.5 0.00 0.35
ZTS 150904P00038000 P 09/04/15 38.0 0.00 0.40
ZTS 150904P00038500 P 09/04/15 38.5 0.00 0.40
ZTS 150904P00039000 P 09/04/15 39.0 0.00 0.40
ZTS 150904P00039500 P 09/04/15 39.5 0.00 0.50
ZTS 150904P00040000 P 09/04/15 40.0 0.00 0.60
ZTS 150904P00040500 P 09/04/15 40.5 0.00 0.50
ZTS 150904P00041000 P 09/04/15 41.0 0.00 0.80
ZTS 150904P00041500 P 09/04/15 41.5 0.00 0.50
ZTS 150904P00042000 P 09/04/15 42.0 0.00 0.55
ZTS 150904P00042500 P 09/04/15 42.5 0.05 0.50
ZTS 150904P00043000 P 09/04/15 43.0 0.10 0.45
ZTS 150904P00043500 P 09/04/15 43.5 0.20 0.55
ZTS 150904P00044000 P 09/04/15 44.0 0.25 0.70
ZTS 150904P00044500 P 09/04/15 44.5 0.35 0.60
ZTS 150904P00045000 P 09/04/15 45.0 0.40 1.05
ZTS 150904P00045500 P 09/04/15 45.5 0.75 1.35
ZTS 150904P00046000 P 09/04/15 46.0 0.95 1.65
ZTS 150904P00046500 P 09/04/15 46.5 1.20 2.15
ZTS 150904P00047000 P 09/04/15 47.0 1.60 2.40
ZTS 150904P00047500 P 09/04/15 47.5 1.90 2.85
ZTS 150904P00048000 P 09/04/15 48.0 2.35 3.40
ZTS 150904P00048500 P 09/04/15 48.5 2.55 3.70
ZTS 150904P00049000 P 09/04/15 49.0 2.80 4.20
ZTS 150904P00049500 P 09/04/15 49.5 3.10 5.00
ZTS 150904P00050000 P 09/04/15 50.0 3.50 5.50
ZTS 150904P00050500 P 09/04/15 50.5 4.00 5.80
ZTS 150904P00051000 P 09/04/15 51.0 5.10 6.10
ZTS 150904P00051500 P 09/04/15 51.5 4.90 6.60
ZTS 150904P00052000 P 09/04/15 52.0 5.50 7.50
ZTS 150904P00052500 P 09/04/15 52.5 6.50 7.70
ZTS 150904P00053000 P 09/04/15 53.0 7.10 8.30
ZTS 150904P00053500 P 09/04/15 53.5 6.90 8.70
ZTS 150904P00054000 P 09/04/15 54.0 7.40 9.40
ZTS 150904P00054500 P 09/04/15 54.5 7.90 9.90
ZTS 150904P00055000 P 09/04/15 55.0 8.00 10.40
ZTS 150904P00055500 P 09/04/15 55.5 8.20 11.70
ZTS 150904P00056000 P 09/04/15 56.0 8.70 12.20
ZTS 150904P00056500 P 09/04/15 56.5 9.20 12.70
ZTS 150904P00057000 P 09/04/15 57.0 9.50 13.30
ZTS 150904P00057500 P 09/04/15 57.5 9.90 13.80
ZTS 150904P00058000 P 09/04/15 58.0 10.80 14.30
ZTS 150904P00059000 P 09/04/15 59.0 11.50 15.30
ZTS 150904P00060000 P 09/04/15 60.0 12.80 16.20
ZTS 150904P00061000 P 09/04/15 61.0 13.80 17.30
ZTS 150904P00062000 P 09/04/15 62.0 14.80 18.30
ZTS 150904P00063000 P 09/04/15 63.0 15.80 19.30
ZTS 150904P00064000 P 09/04/15 64.0 16.80 20.30
ZTS 150904P00065000 P 09/04/15 65.0 17.50 21.30
ZTS 150904P00070000 P 09/04/15 70.0 22.70 26.20
ZTS 150911C00035000 C 09/11/15 35.0 8.90 12.40
ZTS 150911C00036000 C 09/11/15 36.0 7.80 11.10
ZTS 150911C00036500 C 09/11/15 36.5 7.40 10.80
ZTS 150911C00037000 C 09/11/15 37.0 7.90 9.80
ZTS 150911C00037500 C 09/11/15 37.5 7.40 9.10
ZTS 150911C00038000 C 09/11/15 38.0 6.90 8.80
ZTS 150911C00038500 C 09/11/15 38.5 6.40 8.30
ZTS 150911C00039000 C 09/11/15 39.0 6.00 7.60
ZTS 150911C00039500 C 09/11/15 39.5 5.50 7.10
ZTS 150911C00040000 C 09/11/15 40.0 4.70 6.80
ZTS 150911C00040500 C 09/11/15 40.5 4.60 6.30
ZTS 150911C00041000 C 09/11/15 41.0 3.80 5.70
ZTS 150911C00041500 C 09/11/15 41.5 3.40 5.30
ZTS 150911C00042000 C 09/11/15 42.0 2.95 4.90
ZTS 150911C00042500 C 09/11/15 42.5 2.85 4.60
ZTS 150911C00043000 C 09/11/15 43.0 2.50 3.90
ZTS 150911C00043500 C 09/11/15 43.5 2.10 3.90
ZTS 150911C00044000 C 09/11/15 44.0 2.05 3.50
ZTS 150911C00044500 C 09/11/15 44.5 1.70 2.55
ZTS 150911C00045000 C 09/11/15 45.0 1.35 2.20
ZTS 150911C00045500 C 09/11/15 45.5 1.10 1.80
ZTS 150911C00046000 C 09/11/15 46.0 0.90 1.40
ZTS 150911C00046500 C 09/11/15 46.5 0.70 1.40
ZTS 150911C00047000 C 09/11/15 47.0 0.55 1.00
ZTS 150911C00047500 C 09/11/15 47.5 0.45 0.85
ZTS 150911C00048000 C 09/11/15 48.0 0.35 0.70
ZTS 150911C00048500 C 09/11/15 48.5 0.25 0.55
ZTS 150911C00049000 C 09/11/15 49.0 0.15 0.50
ZTS 150911C00049500 C 09/11/15 49.5 0.10 0.45
ZTS 150911C00050000 C 09/11/15 50.0 0.10 0.20
ZTS 150911C00050500 C 09/11/15 50.5 0.05 0.40
ZTS 150911C00051000 C 09/11/15 51.0 0.00 0.25
ZTS 150911C00051500 C 09/11/15 51.5 0.00 0.25
ZTS 150911C00052000 C 09/11/15 52.0 0.00 0.45
ZTS 150911C00052500 C 09/11/15 52.5 0.00 0.20
ZTS 150911C00053000 C 09/11/15 53.0 0.00 0.20
ZTS 150911C00053500 C 09/11/15 53.5 0.00 0.20
ZTS 150911C00054000 C 09/11/15 54.0 0.00 0.15
ZTS 150911C00054500 C 09/11/15 54.5 0.00 0.55
ZTS 150911C00055000 C 09/11/15 55.0 0.00 0.40
ZTS 150911C00055500 C 09/11/15 55.5 0.00 0.60
ZTS 150911C00056000 C 09/11/15 56.0 0.00 0.55
ZTS 150911C00056500 C 09/11/15 56.5 0.00 0.50
ZTS 150911C00057000 C 09/11/15 57.0 0.00 0.50
ZTS 150911C00057500 C 09/11/15 57.5 0.00 0.50
ZTS 150911C00058000 C 09/11/15 58.0 0.00 0.50
ZTS 150911C00060000 C 09/11/15 60.0 0.00 0.35
ZTS 150911C00065000 C 09/11/15 65.0 0.00 0.15
ZTS 150911C00070000 C 09/11/15 70.0 0.00 0.10
ZTS 150911P00035000 P 09/11/15 35.0 0.00 0.25
ZTS 150911P00036000 P 09/11/15 36.0 0.00 0.35
ZTS 150911P00036500 P 09/11/15 36.5 0.00 0.40
ZTS 150911P00037000 P 09/11/15 37.0 0.00 0.45
ZTS 150911P00037500 P 09/11/15 37.5 0.00 0.50
ZTS 150911P00038000 P 09/11/15 38.0 0.00 0.50
ZTS 150911P00038500 P 09/11/15 38.5 0.00 0.50
ZTS 150911P00039000 P 09/11/15 39.0 0.00 0.50
ZTS 150911P00039500 P 09/11/15 39.5 0.00 0.50
ZTS 150911P00040000 P 09/11/15 40.0 0.00 0.50
ZTS 150911P00040500 P 09/11/15 40.5 0.00 0.50
ZTS 150911P00041000 P 09/11/15 41.0 0.00 0.50
ZTS 150911P00041500 P 09/11/15 41.5 0.00 0.50
ZTS 150911P00042000 P 09/11/15 42.0 0.00 0.55
ZTS 150911P00042500 P 09/11/15 42.5 0.15 0.60
ZTS 150911P00043000 P 09/11/15 43.0 0.25 0.60
ZTS 150911P00043500 P 09/11/15 43.5 0.35 0.75
ZTS 150911P00044000 P 09/11/15 44.0 0.45 0.85
ZTS 150911P00044500 P 09/11/15 44.5 0.65 1.05
ZTS 150911P00045000 P 09/11/15 45.0 0.80 1.25
ZTS 150911P00045500 P 09/11/15 45.5 0.95 1.55
ZTS 150911P00046000 P 09/11/15 46.0 1.30 1.85
ZTS 150911P00046500 P 09/11/15 46.5 1.45 2.25
ZTS 150911P00047000 P 09/11/15 47.0 1.90 2.75
ZTS 150911P00047500 P 09/11/15 47.5 2.25 3.10
ZTS 150911P00048000 P 09/11/15 48.0 2.35 3.50
ZTS 150911P00048500 P 09/11/15 48.5 2.60 3.80
ZTS 150911P00049000 P 09/11/15 49.0 2.80 4.30
ZTS 150911P00049500 P 09/11/15 49.5 3.40 4.70
ZTS 150911P00050000 P 09/11/15 50.0 3.60 5.20
ZTS 150911P00050500 P 09/11/15 50.5 4.10 6.10
ZTS 150911P00051000 P 09/11/15 51.0 4.70 6.60
ZTS 150911P00051500 P 09/11/15 51.5 5.10 6.90
ZTS 150911P00052000 P 09/11/15 52.0 5.60 7.10
ZTS 150911P00052500 P 09/11/15 52.5 6.10 7.90
ZTS 150911P00053000 P 09/11/15 53.0 6.50 8.50
ZTS 150911P00053500 P 09/11/15 53.5 6.90 9.00
ZTS 150911P00054000 P 09/11/15 54.0 7.50 9.40
ZTS 150911P00054500 P 09/11/15 54.5 8.00 10.00
ZTS 150911P00055000 P 09/11/15 55.0 8.50 10.40
ZTS 150911P00055500 P 09/11/15 55.5 9.00 10.90
ZTS 150911P00056000 P 09/11/15 56.0 9.10 11.70
ZTS 150911P00056500 P 09/11/15 56.5 9.90 11.90
ZTS 150911P00057000 P 09/11/15 57.0 9.50 13.30
ZTS 150911P00057500 P 09/11/15 57.5 9.90 13.80
ZTS 150911P00058000 P 09/11/15 58.0 10.80 14.30
ZTS 150911P00060000 P 09/11/15 60.0 12.50 16.30
ZTS 150911P00065000 P 09/11/15 65.0 17.80 21.20
ZTS 150911P00070000 P 09/11/15 70.0 22.70 26.20
ZTS 150918C00028000 C 09/18/15 28.0 16.90 19.30
ZTS 150918C00029000 C 09/18/15 29.0 14.80 18.50
ZTS 150918C00030000 C 09/18/15 30.0 13.90 17.30
ZTS 150918C00031000 C 09/18/15 31.0 12.90 16.30
ZTS 150918C00032000 C 09/18/15 32.0 11.90 15.50
ZTS 150918C00033000 C 09/18/15 33.0 10.80 14.60
ZTS 150918C00034000 C 09/18/15 34.0 9.90 13.30
ZTS 150918C00035000 C 09/18/15 35.0 8.90 12.60
ZTS 150918C00036000 C 09/18/15 36.0 7.90 11.30
ZTS 150918C00037000 C 09/18/15 37.0 7.30 9.90
ZTS 150918C00038000 C 09/18/15 38.0 6.70 8.90
ZTS 150918C00038500 C 09/18/15 38.5 6.20 8.20
ZTS 150918C00039000 C 09/18/15 39.0 6.00 7.70
ZTS 150918C00039500 C 09/18/15 39.5 5.40 7.10
ZTS 150918C00040000 C 09/18/15 40.0 4.80 6.80
ZTS 150918C00040500 C 09/18/15 40.5 4.50 6.30
ZTS 150918C00041000 C 09/18/15 41.0 4.10 5.90
ZTS 150918C00041500 C 09/18/15 41.5 3.80 5.40
ZTS 150918C00042000 C 09/18/15 42.0 3.30 4.80
ZTS 150918C00042500 C 09/18/15 42.5 3.00 4.60
ZTS 150918C00043000 C 09/18/15 43.0 2.70 4.00
ZTS 150918C00043500 C 09/18/15 43.5 2.55 3.80
ZTS 150918C00044000 C 09/18/15 44.0 2.30 3.20
ZTS 150918C00044500 C 09/18/15 44.5 1.95 2.80
ZTS 150918C00045000 C 09/18/15 45.0 1.65 2.40
ZTS 150918C00045500 C 09/18/15 45.5 1.40 1.80
ZTS 150918C00046000 C 09/18/15 46.0 1.25 1.55
ZTS 150918C00046500 C 09/18/15 46.5 0.95 1.60
ZTS 150918C00047000 C 09/18/15 47.0 0.75 1.40
ZTS 150918C00047500 C 09/18/15 47.5 0.65 1.40
ZTS 150918C00048000 C 09/18/15 48.0 0.55 0.95
ZTS 150918C00048500 C 09/18/15 48.5 0.40 1.20
ZTS 150918C00049000 C 09/18/15 49.0 0.35 0.90
ZTS 150918C00049500 C 09/18/15 49.5 0.30 1.05
ZTS 150918C00050000 C 09/18/15 50.0 0.25 0.45
ZTS 150918C00050500 C 09/18/15 50.5 0.15 0.55
ZTS 150918C00051000 C 09/18/15 51.0 0.10 0.55
ZTS 150918C00051500 C 09/18/15 51.5 0.05 0.55
ZTS 150918C00052000 C 09/18/15 52.0 0.00 0.60
ZTS 150918C00052500 C 09/18/15 52.5 0.00 0.50
ZTS 150918C00053000 C 09/18/15 53.0 0.00 0.60
ZTS 150918C00053500 C 09/18/15 53.5 0.00 0.50
ZTS 150918C00054000 C 09/18/15 54.0 0.00 0.50
ZTS 150918C00054500 C 09/18/15 54.5 0.00 0.50
ZTS 150918C00055000 C 09/18/15 55.0 0.00 0.50
ZTS 150918C00055500 C 09/18/15 55.5 0.00 0.50
ZTS 150918C00056000 C 09/18/15 56.0 0.00 0.50
ZTS 150918C00056500 C 09/18/15 56.5 0.00 0.50
ZTS 150918C00057000 C 09/18/15 57.0 0.00 0.50
ZTS 150918C00057500 C 09/18/15 57.5 0.00 0.55
ZTS 150918C00058000 C 09/18/15 58.0 0.00 0.50
ZTS 150918C00059000 C 09/18/15 59.0 0.00 0.50
ZTS 150918C00060000 C 09/18/15 60.0 0.05 0.65
ZTS 150918C00065000 C 09/18/15 65.0 0.00 0.30
ZTS 150918C00070000 C 09/18/15 70.0 0.00 0.15
ZTS 150918P00028000 P 09/18/15 28.0 0.00 0.10
ZTS 150918P00029000 P 09/18/15 29.0 0.00 0.10
ZTS 150918P00030000 P 09/18/15 30.0 0.00 0.10
ZTS 150918P00031000 P 09/18/15 31.0 0.00 0.15
ZTS 150918P00032000 P 09/18/15 32.0 0.00 0.20
ZTS 150918P00033000 P 09/18/15 33.0 0.00 0.30
ZTS 150918P00034000 P 09/18/15 34.0 0.00 0.35
ZTS 150918P00035000 P 09/18/15 35.0 0.00 0.45
ZTS 150918P00036000 P 09/18/15 36.0 0.00 0.50
ZTS 150918P00037000 P 09/18/15 37.0 0.00 0.50
ZTS 150918P00038000 P 09/18/15 38.0 0.00 0.50
ZTS 150918P00038500 P 09/18/15 38.5 0.00 0.50
ZTS 150918P00039000 P 09/18/15 39.0 0.00 0.50
ZTS 150918P00039500 P 09/18/15 39.5 0.00 0.50
ZTS 150918P00040000 P 09/18/15 40.0 0.00 0.50
ZTS 150918P00040500 P 09/18/15 40.5 0.00 0.50
ZTS 150918P00041000 P 09/18/15 41.0 0.00 0.50
ZTS 150918P00041500 P 09/18/15 41.5 0.10 0.55
ZTS 150918P00042000 P 09/18/15 42.0 0.20 0.50
ZTS 150918P00042500 P 09/18/15 42.5 0.30 0.65
ZTS 150918P00043000 P 09/18/15 43.0 0.40 0.75
ZTS 150918P00043500 P 09/18/15 43.5 0.50 0.95
ZTS 150918P00044000 P 09/18/15 44.0 0.70 1.15
ZTS 150918P00044500 P 09/18/15 44.5 0.70 1.30
ZTS 150918P00045000 P 09/18/15 45.0 1.10 1.55
ZTS 150918P00045500 P 09/18/15 45.5 1.25 1.80
ZTS 150918P00046000 P 09/18/15 46.0 1.60 2.10
ZTS 150918P00046500 P 09/18/15 46.5 1.85 2.45
ZTS 150918P00047000 P 09/18/15 47.0 2.20 2.85
ZTS 150918P00047500 P 09/18/15 47.5 2.45 3.20
ZTS 150918P00048000 P 09/18/15 48.0 2.85 4.20
ZTS 150918P00048500 P 09/18/15 48.5 3.20 4.10
ZTS 150918P00049000 P 09/18/15 49.0 3.60 4.50
ZTS 150918P00049500 P 09/18/15 49.5 3.00 4.90
ZTS 150918P00050000 P 09/18/15 50.0 3.90 5.30
ZTS 150918P00050500 P 09/18/15 50.5 4.30 5.80
ZTS 150918P00051000 P 09/18/15 51.0 4.60 6.40
ZTS 150918P00051500 P 09/18/15 51.5 5.20 6.90
ZTS 150918P00052000 P 09/18/15 52.0 5.70 7.30
ZTS 150918P00052500 P 09/18/15 52.5 6.10 7.80
ZTS 150918P00053000 P 09/18/15 53.0 6.50 8.50
ZTS 150918P00053500 P 09/18/15 53.5 7.10 8.70
ZTS 150918P00054000 P 09/18/15 54.0 7.50 9.10
ZTS 150918P00054500 P 09/18/15 54.5 7.90 9.70
ZTS 150918P00055000 P 09/18/15 55.0 8.40 10.10
ZTS 150918P00055500 P 09/18/15 55.5 9.00 11.00
ZTS 150918P00056000 P 09/18/15 56.0 9.00 11.40
ZTS 150918P00056500 P 09/18/15 56.5 9.50 11.70
ZTS 150918P00057000 P 09/18/15 57.0 9.90 13.30
ZTS 150918P00057500 P 09/18/15 57.5 9.90 13.80
ZTS 150918P00058000 P 09/18/15 58.0 10.50 14.30
ZTS 150918P00059000 P 09/18/15 59.0 11.50 15.30
ZTS 150918P00060000 P 09/18/15 60.0 12.80 16.30
ZTS 150918P00065000 P 09/18/15 65.0 17.80 21.30
ZTS 150918P00070000 P 09/18/15 70.0 23.10 26.20
ZTS 150925C00030000 C 09/25/15 30.0 13.80 17.60
ZTS 150925C00035000 C 09/25/15 35.0 8.80 12.60
ZTS 150925C00036000 C 09/25/15 36.0 7.90 11.40
ZTS 150925C00036500 C 09/25/15 36.5 7.40 10.90
ZTS 150925C00037000 C 09/25/15 37.0 7.80 9.70
ZTS 150925C00037500 C 09/25/15 37.5 6.80 9.20
ZTS 150925C00038000 C 09/25/15 38.0 6.70 8.70
ZTS 150925C00038500 C 09/25/15 38.5 6.50 8.40
ZTS 150925C00039000 C 09/25/15 39.0 5.90 7.80
ZTS 150925C00039500 C 09/25/15 39.5 5.40 7.30
ZTS 150925C00040000 C 09/25/15 40.0 4.90 6.80
ZTS 150925C00040500 C 09/25/15 40.5 4.40 6.40
ZTS 150925C00041000 C 09/25/15 41.0 3.90 6.00
ZTS 150925C00041500 C 09/25/15 41.5 3.90 5.50
ZTS 150925C00042000 C 09/25/15 42.0 3.10 5.10
ZTS 150925C00042500 C 09/25/15 42.5 2.90 4.60
ZTS 150925C00043000 C 09/25/15 43.0 2.85 4.40
ZTS 150925C00043500 C 09/25/15 43.5 2.70 3.70
ZTS 150925C00044000 C 09/25/15 44.0 2.45 3.20
ZTS 150925C00044500 C 09/25/15 44.5 2.05 2.90
ZTS 150925C00045000 C 09/25/15 45.0 1.75 2.60
ZTS 150925C00045500 C 09/25/15 45.5 1.45 2.25
ZTS 150925C00046000 C 09/25/15 46.0 1.15 2.00
ZTS 150925C00046500 C 09/25/15 46.5 1.05 1.75
ZTS 150925C00047000 C 09/25/15 47.0 0.90 1.55
ZTS 150925C00047500 C 09/25/15 47.5 0.70 1.35
ZTS 150925C00048000 C 09/25/15 48.0 0.60 1.25
ZTS 150925C00048500 C 09/25/15 48.5 0.40 1.10
ZTS 150925C00049000 C 09/25/15 49.0 0.35 0.95
ZTS 150925C00049500 C 09/25/15 49.5 0.20 0.80
ZTS 150925C00050000 C 09/25/15 50.0 0.30 0.70
ZTS 150925C00050500 C 09/25/15 50.5 0.10 0.65
ZTS 150925C00051000 C 09/25/15 51.0 0.00 0.60
ZTS 150925C00051500 C 09/25/15 51.5 0.00 1.00
ZTS 150925C00052000 C 09/25/15 52.0 0.00 0.55
ZTS 150925C00052500 C 09/25/15 52.5 0.00 0.50
ZTS 150925C00053000 C 09/25/15 53.0 0.00 0.50
ZTS 150925C00053500 C 09/25/15 53.5 0.00 0.55
ZTS 150925C00054000 C 09/25/15 54.0 0.00 0.55
ZTS 150925C00054500 C 09/25/15 54.5 0.00 0.55
ZTS 150925C00055000 C 09/25/15 55.0 0.00 0.80
ZTS 150925C00055500 C 09/25/15 55.5 0.00 0.75
ZTS 150925C00056000 C 09/25/15 56.0 0.00 0.75
ZTS 150925C00056500 C 09/25/15 56.5 0.00 0.75
ZTS 150925C00057000 C 09/25/15 57.0 0.00 0.75
ZTS 150925C00060000 C 09/25/15 60.0 0.00 0.80
ZTS 150925C00065000 C 09/25/15 65.0 0.00 0.50
ZTS 150925C00070000 C 09/25/15 70.0 0.00 0.30
ZTS 150925P00030000 P 09/25/15 30.0 0.00 0.20
ZTS 150925P00035000 P 09/25/15 35.0 0.00 0.50
ZTS 150925P00036000 P 09/25/15 36.0 0.00 0.50
ZTS 150925P00036500 P 09/25/15 36.5 0.00 0.50
ZTS 150925P00037000 P 09/25/15 37.0 0.00 0.50
ZTS 150925P00037500 P 09/25/15 37.5 0.00 0.50
ZTS 150925P00038000 P 09/25/15 38.0 0.00 0.50
ZTS 150925P00038500 P 09/25/15 38.5 0.00 0.50
ZTS 150925P00039000 P 09/25/15 39.0 0.00 0.50
ZTS 150925P00039500 P 09/25/15 39.5 0.00 0.50
ZTS 150925P00040000 P 09/25/15 40.0 0.00 0.50
ZTS 150925P00040500 P 09/25/15 40.5 0.00 0.50
ZTS 150925P00041000 P 09/25/15 41.0 0.00 0.60
ZTS 150925P00041500 P 09/25/15 41.5 0.05 0.60
ZTS 150925P00042000 P 09/25/15 42.0 0.30 0.70
ZTS 150925P00042500 P 09/25/15 42.5 0.35 0.80
ZTS 150925P00043000 P 09/25/15 43.0 0.45 0.95
ZTS 150925P00043500 P 09/25/15 43.5 0.55 1.10
ZTS 150925P00044000 P 09/25/15 44.0 0.75 1.35
ZTS 150925P00044500 P 09/25/15 44.5 0.90 1.40
ZTS 150925P00045000 P 09/25/15 45.0 1.25 1.75
ZTS 150925P00045500 P 09/25/15 45.5 1.35 1.90
ZTS 150925P00046000 P 09/25/15 46.0 1.65 2.20
ZTS 150925P00046500 P 09/25/15 46.5 2.05 2.65
ZTS 150925P00047000 P 09/25/15 47.0 2.30 3.00
ZTS 150925P00047500 P 09/25/15 47.5 2.60 3.60
ZTS 150925P00048000 P 09/25/15 48.0 2.90 3.90
ZTS 150925P00048500 P 09/25/15 48.5 3.30 4.40
ZTS 150925P00049000 P 09/25/15 49.0 3.70 4.70
ZTS 150925P00049500 P 09/25/15 49.5 3.50 5.10
ZTS 150925P00050000 P 09/25/15 50.0 3.90 6.00
ZTS 150925P00050500 P 09/25/15 50.5 4.30 5.90
ZTS 150925P00051000 P 09/25/15 51.0 4.80 6.30
ZTS 150925P00051500 P 09/25/15 51.5 4.20 7.10
ZTS 150925P00052000 P 09/25/15 52.0 5.60 7.50
ZTS 150925P00052500 P 09/25/15 52.5 6.10 8.10
ZTS 150925P00053000 P 09/25/15 53.0 6.30 8.20
ZTS 150925P00053500 P 09/25/15 53.5 7.10 9.10
ZTS 150925P00054000 P 09/25/15 54.0 7.60 9.60
ZTS 150925P00054500 P 09/25/15 54.5 8.00 9.60
ZTS 150925P00055000 P 09/25/15 55.0 8.40 10.10
ZTS 150925P00055500 P 09/25/15 55.5 8.50 10.90
ZTS 150925P00056000 P 09/25/15 56.0 9.50 11.40
ZTS 150925P00056500 P 09/25/15 56.5 10.00 11.90
ZTS 150925P00057000 P 09/25/15 57.0 10.10 13.10
ZTS 150925P00060000 P 09/25/15 60.0 12.50 16.30
ZTS 150925P00065000 P 09/25/15 65.0 17.80 21.30
ZTS 150925P00070000 P 09/25/15 70.0 22.70 26.30
ZTS 151002C00030000 C 10/02/15 30.0 13.80 17.60
ZTS 151002C00035000 C 10/02/15 35.0 8.80 12.60
ZTS 151002C00036000 C 10/02/15 36.0 7.90 11.40
ZTS 151002C00036500 C 10/02/15 36.5 7.50 10.90
ZTS 151002C00037000 C 10/02/15 37.0 7.80 9.80
ZTS 151002C00037500 C 10/02/15 37.5 7.40 9.40
ZTS 151002C00038000 C 10/02/15 38.0 6.90 8.80
ZTS 151002C00038500 C 10/02/15 38.5 6.60 8.30
ZTS 151002C00039000 C 10/02/15 39.0 6.00 8.00
ZTS 151002C00039500 C 10/02/15 39.5 5.70 7.50
ZTS 151002C00040000 C 10/02/15 40.0 5.30 6.90
ZTS 151002C00040500 C 10/02/15 40.5 4.90 6.50
ZTS 151002C00041000 C 10/02/15 41.0 4.40 5.40
ZTS 151002C00041500 C 10/02/15 41.5 4.00 5.50
ZTS 151002C00042000 C 10/02/15 42.0 3.40 5.30
ZTS 151002C00042500 C 10/02/15 42.5 3.10 5.00
ZTS 151002C00043000 C 10/02/15 43.0 2.95 4.50
ZTS 151002C00043500 C 10/02/15 43.5 2.90 3.80
ZTS 151002C00044000 C 10/02/15 44.0 2.45 3.40
ZTS 151002C00044500 C 10/02/15 44.5 2.30 3.20
ZTS 151002C00045000 C 10/02/15 45.0 1.95 2.80
ZTS 151002C00045500 C 10/02/15 45.5 1.70 2.65
ZTS 151002C00046000 C 10/02/15 46.0 1.25 2.15
ZTS 151002C00046500 C 10/02/15 46.5 1.15 1.90
ZTS 151002C00047000 C 10/02/15 47.0 0.95 1.70
ZTS 151002C00047500 C 10/02/15 47.5 0.85 1.50
ZTS 151002C00048000 C 10/02/15 48.0 0.60 1.35
ZTS 151002C00048500 C 10/02/15 48.5 0.65 1.20
ZTS 151002C00049000 C 10/02/15 49.0 0.45 1.10
ZTS 151002C00049500 C 10/02/15 49.5 0.30 0.95
ZTS 151002C00050000 C 10/02/15 50.0 0.30 1.00
ZTS 151002C00050500 C 10/02/15 50.5 0.15 0.75
ZTS 151002C00051000 C 10/02/15 51.0 0.10 0.75
ZTS 151002C00051500 C 10/02/15 51.5 0.15 0.65
ZTS 151002C00052000 C 10/02/15 52.0 0.10 0.55
ZTS 151002C00052500 C 10/02/15 52.5 0.05 0.55
ZTS 151002C00053000 C 10/02/15 53.0 0.00 0.60
ZTS 151002C00053500 C 10/02/15 53.5 0.00 0.50
ZTS 151002C00054000 C 10/02/15 54.0 0.00 0.55
ZTS 151002C00054500 C 10/02/15 54.5 0.00 0.50
ZTS 151002C00055000 C 10/02/15 55.0 0.00 0.50
ZTS 151002C00056000 C 10/02/15 56.0 0.00 0.50
ZTS 151002C00057000 C 10/02/15 57.0 0.00 0.50
ZTS 151002C00060000 C 10/02/15 60.0 0.00 0.50
ZTS 151002C00065000 C 10/02/15 65.0 0.00 0.50
ZTS 151002C00070000 C 10/02/15 70.0 0.00 0.45
ZTS 151002P00030000 P 10/02/15 30.0 0.00 0.30
ZTS 151002P00035000 P 10/02/15 35.0 0.00 0.50
ZTS 151002P00036000 P 10/02/15 36.0 0.00 0.50
ZTS 151002P00036500 P 10/02/15 36.5 0.00 0.50
ZTS 151002P00037000 P 10/02/15 37.0 0.00 0.55
ZTS 151002P00037500 P 10/02/15 37.5 0.00 0.50
ZTS 151002P00038000 P 10/02/15 38.0 0.00 0.50
ZTS 151002P00038500 P 10/02/15 38.5 0.00 0.50
ZTS 151002P00039000 P 10/02/15 39.0 0.00 0.50
ZTS 151002P00039500 P 10/02/15 39.5 0.00 0.50
ZTS 151002P00040000 P 10/02/15 40.0 0.00 0.50
ZTS 151002P00040500 P 10/02/15 40.5 0.00 0.65
ZTS 151002P00041000 P 10/02/15 41.0 0.00 0.65
ZTS 151002P00041500 P 10/02/15 41.5 0.25 0.70
ZTS 151002P00042000 P 10/02/15 42.0 0.40 0.80
ZTS 151002P00042500 P 10/02/15 42.5 0.50 0.95
ZTS 151002P00043000 P 10/02/15 43.0 0.65 1.10
ZTS 151002P00043500 P 10/02/15 43.5 0.80 1.30
ZTS 151002P00044000 P 10/02/15 44.0 0.95 1.45
ZTS 151002P00044500 P 10/02/15 44.5 1.15 1.70
ZTS 151002P00045000 P 10/02/15 45.0 1.35 1.90
ZTS 151002P00045500 P 10/02/15 45.5 1.55 2.20
ZTS 151002P00046000 P 10/02/15 46.0 1.80 2.50
ZTS 151002P00046500 P 10/02/15 46.5 2.05 2.80
ZTS 151002P00047000 P 10/02/15 47.0 2.35 3.10
ZTS 151002P00047500 P 10/02/15 47.5 2.80 3.50
ZTS 151002P00048000 P 10/02/15 48.0 3.00 4.00
ZTS 151002P00048500 P 10/02/15 48.5 3.40 4.50
ZTS 151002P00049000 P 10/02/15 49.0 3.80 4.70
ZTS 151002P00049500 P 10/02/15 49.5 3.60 5.20
ZTS 151002P00050000 P 10/02/15 50.0 4.00 5.80
ZTS 151002P00050500 P 10/02/15 50.5 4.30 6.10
ZTS 151002P00051000 P 10/02/15 51.0 3.90 6.50
ZTS 151002P00051500 P 10/02/15 51.5 5.30 6.80
ZTS 151002P00052000 P 10/02/15 52.0 5.60 7.40
ZTS 151002P00052500 P 10/02/15 52.5 5.30 7.90
ZTS 151002P00053000 P 10/02/15 53.0 6.70 8.30
ZTS 151002P00053500 P 10/02/15 53.5 7.00 8.90
ZTS 151002P00054000 P 10/02/15 54.0 7.50 9.30
ZTS 151002P00054500 P 10/02/15 54.5 8.00 9.80
ZTS 151002P00055000 P 10/02/15 55.0 8.50 11.00
ZTS 151002P00056000 P 10/02/15 56.0 8.60 11.40
ZTS 151002P00057000 P 10/02/15 57.0 9.50 12.90
ZTS 151002P00060000 P 10/02/15 60.0 12.90 16.30
ZTS 151002P00065000 P 10/02/15 65.0 17.80 21.30
ZTS 151002P00070000 P 10/02/15 70.0 22.80 26.20
ZTS 151009C00035000 C 10/09/15 35.0 9.00 12.60
ZTS 151009C00035500 C 10/09/15 35.5 8.50 12.10
ZTS 151009C00036000 C 10/09/15 36.0 7.90 11.60
ZTS 151009C00036500 C 10/09/15 36.5 7.40 11.20
ZTS 151009C00037000 C 10/09/15 37.0 7.40 10.60
ZTS 151009C00037500 C 10/09/15 37.5 7.50 9.30
ZTS 151009C00038000 C 10/09/15 38.0 7.00 8.80
ZTS 151009C00038500 C 10/09/15 38.5 6.50 8.30
ZTS 151009C00039000 C 10/09/15 39.0 6.10 7.90
ZTS 151009C00039500 C 10/09/15 39.5 5.70 7.50
ZTS 151009C00040000 C 10/09/15 40.0 5.30 7.00
ZTS 151009C00040500 C 10/09/15 40.5 4.80 6.50
ZTS 151009C00041000 C 10/09/15 41.0 4.50 6.10
ZTS 151009C00041500 C 10/09/15 41.5 4.00 6.60
ZTS 151009C00042000 C 10/09/15 42.0 3.70 5.20
ZTS 151009C00042500 C 10/09/15 42.5 3.20 5.80
ZTS 151009C00043000 C 10/09/15 43.0 3.10 4.50
ZTS 151009C00043500 C 10/09/15 43.5 3.10 4.00
ZTS 151009C00044000 C 10/09/15 44.0 2.55 4.30
ZTS 151009C00044500 C 10/09/15 44.5 2.30 4.00
ZTS 151009C00045000 C 10/09/15 45.0 2.05 3.10
ZTS 151009C00045500 C 10/09/15 45.5 1.80 2.80
ZTS 151009C00046000 C 10/09/15 46.0 1.50 2.35
ZTS 151009C00046500 C 10/09/15 46.5 1.40 2.10
ZTS 151009C00047000 C 10/09/15 47.0 1.15 1.90
ZTS 151009C00047500 C 10/09/15 47.5 1.05 1.75
ZTS 151009C00048000 C 10/09/15 48.0 0.75 1.55
ZTS 151009C00048500 C 10/09/15 48.5 0.70 1.35
ZTS 151009C00049000 C 10/09/15 49.0 0.50 1.25
ZTS 151009C00049500 C 10/09/15 49.5 0.45 3.00
ZTS 151009C00050000 C 10/09/15 50.0 0.45 2.30
ZTS 151009C00051000 C 10/09/15 51.0 0.20 1.85
ZTS 151009C00052000 C 10/09/15 52.0 0.00 0.85
ZTS 151009C00053000 C 10/09/15 53.0 0.00 0.50
ZTS 151009P00035000 P 10/09/15 35.0 0.00 0.50
ZTS 151009P00035500 P 10/09/15 35.5 0.00 0.50
ZTS 151009P00036000 P 10/09/15 36.0 0.00 0.50
ZTS 151009P00036500 P 10/09/15 36.5 0.00 0.50
ZTS 151009P00037000 P 10/09/15 37.0 0.00 0.50
ZTS 151009P00037500 P 10/09/15 37.5 0.00 0.50
ZTS 151009P00038000 P 10/09/15 38.0 0.00 0.50
ZTS 151009P00038500 P 10/09/15 38.5 0.00 0.55
ZTS 151009P00039000 P 10/09/15 39.0 0.00 0.50
ZTS 151009P00039500 P 10/09/15 39.5 0.00 0.70
ZTS 151009P00040000 P 10/09/15 40.0 0.00 1.70
ZTS 151009P00040500 P 10/09/15 40.5 0.05 0.75
ZTS 151009P00041000 P 10/09/15 41.0 0.15 1.85
ZTS 151009P00041500 P 10/09/15 41.5 0.35 0.95
ZTS 151009P00042000 P 10/09/15 42.0 0.45 0.95
ZTS 151009P00042500 P 10/09/15 42.5 0.60 2.00
ZTS 151009P00043000 P 10/09/15 43.0 0.70 1.25
ZTS 151009P00043500 P 10/09/15 43.5 0.90 1.45
ZTS 151009P00044000 P 10/09/15 44.0 1.10 1.65
ZTS 151009P00044500 P 10/09/15 44.5 1.25 1.80
ZTS 151009P00045000 P 10/09/15 45.0 1.45 2.05
ZTS 151009P00045500 P 10/09/15 45.5 1.75 2.35
ZTS 151009P00046000 P 10/09/15 46.0 1.95 2.60
ZTS 151009P00046500 P 10/09/15 46.5 2.25 2.90
ZTS 151009P00047000 P 10/09/15 47.0 2.55 3.30
ZTS 151009P00047500 P 10/09/15 47.5 2.95 3.60
ZTS 151009P00048000 P 10/09/15 48.0 3.20 4.00
ZTS 151009P00048500 P 10/09/15 48.5 3.50 4.40
ZTS 151009P00049000 P 10/09/15 49.0 3.80 4.90
ZTS 151009P00049500 P 10/09/15 49.5 4.00 5.10
ZTS 151009P00050000 P 10/09/15 50.0 4.10 6.60
ZTS 151009P00051000 P 10/09/15 51.0 5.00 6.40
ZTS 151009P00052000 P 10/09/15 52.0 4.90 7.40
ZTS 151009P00053000 P 10/09/15 53.0 6.80 8.50
ZTS 151016C00023000 C 10/16/15 23.0 21.90 24.30
ZTS 151016C00024000 C 10/16/15 24.0 19.90 23.30
ZTS 151016C00025000 C 10/16/15 25.0 19.00 22.40
ZTS 151016C00026000 C 10/16/15 26.0 17.80 21.60
ZTS 151016C00027000 C 10/16/15 27.0 16.80 20.60
ZTS 151016C00028000 C 10/16/15 28.0 15.80 19.60
ZTS 151016C00029000 C 10/16/15 29.0 14.80 18.60
ZTS 151016C00030000 C 10/16/15 30.0 13.90 17.60
ZTS 151016C00031000 C 10/16/15 31.0 13.00 16.30
ZTS 151016C00032000 C 10/16/15 32.0 11.90 15.50
ZTS 151016C00033000 C 10/16/15 33.0 10.90 14.40
ZTS 151016C00034000 C 10/16/15 34.0 9.90 13.40
ZTS 151016C00035000 C 10/16/15 35.0 9.00 12.40
ZTS 151016C00036000 C 10/16/15 36.0 8.00 11.40
ZTS 151016C00037000 C 10/16/15 37.0 8.10 10.00
ZTS 151016C00038000 C 10/16/15 38.0 7.10 9.10
ZTS 151016C00039000 C 10/16/15 39.0 6.20 8.10
ZTS 151016C00040000 C 10/16/15 40.0 5.40 7.20
ZTS 151016C00041000 C 10/16/15 41.0 4.60 6.30
ZTS 151016C00042000 C 10/16/15 42.0 3.80 5.60
ZTS 151016C00043000 C 10/16/15 43.0 3.60 5.00
ZTS 151016C00044000 C 10/16/15 44.0 3.00 3.80
ZTS 151016C00045000 C 10/16/15 45.0 2.40 3.10
ZTS 151016C00046000 C 10/16/15 46.0 1.90 2.35
ZTS 151016C00047000 C 10/16/15 47.0 1.50 1.95
ZTS 151016C00048000 C 10/16/15 48.0 1.15 1.55
ZTS 151016C00049000 C 10/16/15 49.0 0.90 1.30
ZTS 151016C00050000 C 10/16/15 50.0 0.70 1.05
ZTS 151016C00052500 C 10/16/15 52.5 0.35 0.50
ZTS 151016C00055000 C 10/16/15 55.0 0.25 0.40
ZTS 151016C00057500 C 10/16/15 57.5 0.00 0.45
ZTS 151016C00060000 C 10/16/15 60.0 0.05 0.50
ZTS 151016C00065000 C 10/16/15 65.0 0.00 0.50
ZTS 151016C00070000 C 10/16/15 70.0 0.00 0.50
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.10
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.10
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.15
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.20
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.25
ZTS 151016P00028000 P 10/16/15 28.0 0.00 0.30
ZTS 151016P00029000 P 10/16/15 29.0 0.00 0.40
ZTS 151016P00030000 P 10/16/15 30.0 0.00 0.45
ZTS 151016P00031000 P 10/16/15 31.0 0.00 0.15
ZTS 151016P00032000 P 10/16/15 32.0 0.00 0.50
ZTS 151016P00033000 P 10/16/15 33.0 0.00 0.50
ZTS 151016P00034000 P 10/16/15 34.0 0.00 0.50
ZTS 151016P00035000 P 10/16/15 35.0 0.00 0.50
ZTS 151016P00036000 P 10/16/15 36.0 0.00 1.10
ZTS 151016P00037000 P 10/16/15 37.0 0.00 0.50
ZTS 151016P00038000 P 10/16/15 38.0 0.00 0.50
ZTS 151016P00039000 P 10/16/15 39.0 0.00 0.55
ZTS 151016P00040000 P 10/16/15 40.0 0.05 0.60
ZTS 151016P00041000 P 10/16/15 41.0 0.45 0.75
ZTS 151016P00042000 P 10/16/15 42.0 0.70 1.10
ZTS 151016P00043000 P 10/16/15 43.0 1.00 1.35
ZTS 151016P00044000 P 10/16/15 44.0 1.35 1.70
ZTS 151016P00045000 P 10/16/15 45.0 1.75 2.15
ZTS 151016P00046000 P 10/16/15 46.0 2.25 2.75
ZTS 151016P00047000 P 10/16/15 47.0 2.75 3.40
ZTS 151016P00048000 P 10/16/15 48.0 3.40 4.00
ZTS 151016P00049000 P 10/16/15 49.0 4.10 4.80
ZTS 151016P00050000 P 10/16/15 50.0 3.30 6.10
ZTS 151016P00052500 P 10/16/15 52.5 6.30 8.30
ZTS 151016P00055000 P 10/16/15 55.0 8.40 10.60
ZTS 151016P00057500 P 10/16/15 57.5 10.10 13.60
ZTS 151016P00060000 P 10/16/15 60.0 13.10 15.10
ZTS 151016P00065000 P 10/16/15 65.0 17.50 21.30
ZTS 151016P00070000 P 10/16/15 70.0 23.10 26.20
ZTS 160115C00015000 C 01/15/16 15.0 29.20 32.60
ZTS 160115C00018000 C 01/15/16 18.0 25.90 29.50
ZTS 160115C00020000 C 01/15/16 20.0 24.10 27.60
ZTS 160115C00023000 C 01/15/16 23.0 20.90 24.50
ZTS 160115C00024000 C 01/15/16 24.0 19.90 23.60
ZTS 160115C00025000 C 01/15/16 25.0 18.80 22.60
ZTS 160115C00026000 C 01/15/16 26.0 18.00 21.60
ZTS 160115C00027000 C 01/15/16 27.0 17.00 20.40
ZTS 160115C00028000 C 01/15/16 28.0 15.90 19.60
ZTS 160115C00029000 C 01/15/16 29.0 14.90 18.50
ZTS 160115C00030000 C 01/15/16 30.0 14.30 17.40
ZTS 160115C00031000 C 01/15/16 31.0 13.00 16.80
ZTS 160115C00032000 C 01/15/16 32.0 13.00 15.40
ZTS 160115C00033000 C 01/15/16 33.0 11.30 14.60
ZTS 160115C00034000 C 01/15/16 34.0 10.50 13.90
ZTS 160115C00035000 C 01/15/16 35.0 10.30 13.00
ZTS 160115C00036000 C 01/15/16 36.0 8.50 11.60
ZTS 160115C00037000 C 01/15/16 37.0 7.80 10.10
ZTS 160115C00038000 C 01/15/16 38.0 7.20 10.00
ZTS 160115C00039000 C 01/15/16 39.0 6.60 8.50
ZTS 160115C00040000 C 01/15/16 40.0 6.20 7.60
ZTS 160115C00041000 C 01/15/16 41.0 5.00 8.20
ZTS 160115C00042000 C 01/15/16 42.0 5.00 7.10
ZTS 160115C00043000 C 01/15/16 43.0 4.40 6.10
ZTS 160115C00044000 C 01/15/16 44.0 4.30 5.70
ZTS 160115C00045000 C 01/15/16 45.0 3.80 4.20
ZTS 160115C00046000 C 01/15/16 46.0 3.30 4.50
ZTS 160115C00047000 C 01/15/16 47.0 2.95 3.40
ZTS 160115C00048000 C 01/15/16 48.0 2.50 2.95
ZTS 160115C00049000 C 01/15/16 49.0 2.15 2.80
ZTS 160115C00050000 C 01/15/16 50.0 1.85 2.15
ZTS 160115C00052500 C 01/15/16 52.5 1.30 1.40
ZTS 160115C00055000 C 01/15/16 55.0 0.65 1.25
ZTS 160115C00057500 C 01/15/16 57.5 0.40 0.90
ZTS 160115C00060000 C 01/15/16 60.0 0.25 0.65
ZTS 160115C00065000 C 01/15/16 65.0 0.00 0.50
ZTS 160115C00070000 C 01/15/16 70.0 0.00 0.50
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.10
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.10
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.20
ZTS 160115P00023000 P 01/15/16 23.0 0.00 0.40
ZTS 160115P00024000 P 01/15/16 24.0 0.00 0.50
ZTS 160115P00025000 P 01/15/16 25.0 0.00 0.50
ZTS 160115P00026000 P 01/15/16 26.0 0.00 0.50
ZTS 160115P00027000 P 01/15/16 27.0 0.00 0.55
ZTS 160115P00028000 P 01/15/16 28.0 0.00 0.50
ZTS 160115P00029000 P 01/15/16 29.0 0.00 0.60
ZTS 160115P00030000 P 01/15/16 30.0 0.00 0.50
ZTS 160115P00031000 P 01/15/16 31.0 0.00 0.55
ZTS 160115P00032000 P 01/15/16 32.0 0.00 0.50
ZTS 160115P00033000 P 01/15/16 33.0 0.00 0.50
ZTS 160115P00034000 P 01/15/16 34.0 0.35 0.55
ZTS 160115P00035000 P 01/15/16 35.0 0.45 0.65
ZTS 160115P00036000 P 01/15/16 36.0 0.55 0.80
ZTS 160115P00037000 P 01/15/16 37.0 0.65 1.00
ZTS 160115P00038000 P 01/15/16 38.0 0.80 1.25
ZTS 160115P00039000 P 01/15/16 39.0 0.95 2.20
ZTS 160115P00040000 P 01/15/16 40.0 1.25 1.65
ZTS 160115P00041000 P 01/15/16 41.0 1.45 2.50
ZTS 160115P00042000 P 01/15/16 42.0 1.95 2.30
ZTS 160115P00043000 P 01/15/16 43.0 2.35 2.60
ZTS 160115P00044000 P 01/15/16 44.0 2.60 3.00
ZTS 160115P00045000 P 01/15/16 45.0 3.00 3.50
ZTS 160115P00046000 P 01/15/16 46.0 3.60 4.10
ZTS 160115P00047000 P 01/15/16 47.0 4.10 4.70
ZTS 160115P00048000 P 01/15/16 48.0 4.70 5.30
ZTS 160115P00049000 P 01/15/16 49.0 5.40 6.00
ZTS 160115P00050000 P 01/15/16 50.0 6.10 6.70
ZTS 160115P00052500 P 01/15/16 52.5 6.90 9.20
ZTS 160115P00055000 P 01/15/16 55.0 10.00 11.00
ZTS 160115P00057500 P 01/15/16 57.5 11.00 13.40
ZTS 160115P00060000 P 01/15/16 60.0 13.30 15.70
ZTS 160115P00065000 P 01/15/16 65.0 18.10 20.40
ZTS 160115P00070000 P 01/15/16 70.0 22.90 26.40
ZTS 160415C00023000 C 04/15/16 23.0 21.10 24.60
ZTS 160415C00024000 C 04/15/16 24.0 20.00 23.60
ZTS 160415C00025000 C 04/15/16 25.0 19.10 22.70
ZTS 160415C00026000 C 04/15/16 26.0 18.10 21.60
ZTS 160415C00027000 C 04/15/16 27.0 17.10 20.70
ZTS 160415C00028000 C 04/15/16 28.0 16.20 19.80
ZTS 160415C00029000 C 04/15/16 29.0 15.20 19.00
ZTS 160415C00030000 C 04/15/16 30.0 13.90 17.90
ZTS 160415C00031000 C 04/15/16 31.0 13.30 16.80
ZTS 160415C00032000 C 04/15/16 32.0 12.90 15.90
ZTS 160415C00033000 C 04/15/16 33.0 12.00 15.00
ZTS 160415C00034000 C 04/15/16 34.0 10.70 14.10
ZTS 160415C00035000 C 04/15/16 35.0 10.30 13.20
ZTS 160415C00036000 C 04/15/16 36.0 9.40 12.40
ZTS 160415C00037000 C 04/15/16 37.0 8.30 11.80
ZTS 160415C00038000 C 04/15/16 38.0 7.90 10.80
ZTS 160415C00039000 C 04/15/16 39.0 7.30 10.40
ZTS 160415C00040000 C 04/15/16 40.0 6.60 9.60
ZTS 160415C00041000 C 04/15/16 41.0 5.90 9.00
ZTS 160415C00042000 C 04/15/16 42.0 5.40 8.40
ZTS 160415C00043000 C 04/15/16 43.0 5.30 7.80
ZTS 160415C00044000 C 04/15/16 44.0 4.80 7.30
ZTS 160415C00045000 C 04/15/16 45.0 4.30 6.80
ZTS 160415C00046000 C 04/15/16 46.0 3.80 6.40
ZTS 160415C00047000 C 04/15/16 47.0 3.40 6.00
ZTS 160415C00048000 C 04/15/16 48.0 2.95 5.60
ZTS 160415C00049000 C 04/15/16 49.0 2.60 5.30
ZTS 160415C00050000 C 04/15/16 50.0 2.40 5.00
ZTS 160415C00052500 C 04/15/16 52.5 1.65 4.00
ZTS 160415C00055000 C 04/15/16 55.0 1.25 3.00
ZTS 160415C00060000 C 04/15/16 60.0 0.00 2.45
ZTS 160415C00065000 C 04/15/16 65.0 0.00 3.00
ZTS 160415P00023000 P 04/15/16 23.0 0.00 0.85
ZTS 160415P00024000 P 04/15/16 24.0 0.00 0.95
ZTS 160415P00025000 P 04/15/16 25.0 0.00 1.10
ZTS 160415P00026000 P 04/15/16 26.0 0.00 1.25
ZTS 160415P00027000 P 04/15/16 27.0 0.00 1.45
ZTS 160415P00028000 P 04/15/16 28.0 0.00 1.65
ZTS 160415P00029000 P 04/15/16 29.0 0.00 1.85
ZTS 160415P00030000 P 04/15/16 30.0 0.00 2.00
ZTS 160415P00031000 P 04/15/16 31.0 0.00 2.35
ZTS 160415P00032000 P 04/15/16 32.0 0.00 2.60
ZTS 160415P00033000 P 04/15/16 33.0 0.15 1.70
ZTS 160415P00034000 P 04/15/16 34.0 0.00 3.20
ZTS 160415P00035000 P 04/15/16 35.0 0.00 2.75
ZTS 160415P00036000 P 04/15/16 36.0 0.05 3.00
ZTS 160415P00037000 P 04/15/16 37.0 0.55 2.75
ZTS 160415P00038000 P 04/15/16 38.0 0.30 3.70
ZTS 160415P00039000 P 04/15/16 39.0 1.50 3.90
ZTS 160415P00040000 P 04/15/16 40.0 1.80 3.60
ZTS 160415P00041000 P 04/15/16 41.0 2.00 4.90
ZTS 160415P00042000 P 04/15/16 42.0 2.45 4.80
ZTS 160415P00043000 P 04/15/16 43.0 2.85 5.20
ZTS 160415P00044000 P 04/15/16 44.0 3.20 5.80
ZTS 160415P00045000 P 04/15/16 45.0 3.70 6.10
ZTS 160415P00046000 P 04/15/16 46.0 4.30 6.60
ZTS 160415P00047000 P 04/15/16 47.0 4.90 7.20
ZTS 160415P00048000 P 04/15/16 48.0 5.50 7.30
ZTS 160415P00049000 P 04/15/16 49.0 6.10 8.40
ZTS 160415P00050000 P 04/15/16 50.0 6.70 9.10
ZTS 160415P00052500 P 04/15/16 52.5 8.00 10.90
ZTS 160415P00055000 P 04/15/16 55.0 9.30 11.80
ZTS 160415P00060000 P 04/15/16 60.0 13.50 16.00
ZTS 160415P00065000 P 04/15/16 65.0 19.00 20.90
ZTS 170120C00020000 C 01/20/17 20.0 24.40 27.60
ZTS 170120C00023000 C 01/20/17 23.0 20.60 24.60
ZTS 170120C00025000 C 01/20/17 25.0 19.80 22.50
ZTS 170120C00028000 C 01/20/17 28.0 16.00 20.00
ZTS 170120C00030000 C 01/20/17 30.0 15.10 18.20
ZTS 170120C00033000 C 01/20/17 33.0 11.90 15.80
ZTS 170120C00035000 C 01/20/17 35.0 10.30 14.10
ZTS 170120C00037000 C 01/20/17 37.0 8.70 12.60
ZTS 170120C00040000 C 01/20/17 40.0 6.70 10.70
ZTS 170120C00042000 C 01/20/17 42.0 5.90 9.10
ZTS 170120C00045000 C 01/20/17 45.0 4.20 7.50
ZTS 170120C00047000 C 01/20/17 47.0 2.90 6.90
ZTS 170120C00050000 C 01/20/17 50.0 2.75 5.80
ZTS 170120C00052500 C 01/20/17 52.5 1.35 4.50
ZTS 170120C00055000 C 01/20/17 55.0 0.75 3.70
ZTS 170120C00057500 C 01/20/17 57.5 0.45 3.50
ZTS 170120C00060000 C 01/20/17 60.0 0.50 4.90
ZTS 170120C00065000 C 01/20/17 65.0 0.10 3.50
ZTS 170120C00070000 C 01/20/17 70.0 0.00 2.35
ZTS 170120P00020000 P 01/20/17 20.0 0.00 1.35
ZTS 170120P00023000 P 01/20/17 23.0 0.00 1.90
ZTS 170120P00025000 P 01/20/17 25.0 0.00 1.95
ZTS 170120P00028000 P 01/20/17 28.0 0.00 3.10
ZTS 170120P00030000 P 01/20/17 30.0 0.00 3.60
ZTS 170120P00033000 P 01/20/17 33.0 0.55 4.60
ZTS 170120P00035000 P 01/20/17 35.0 0.65 4.50
ZTS 170120P00037000 P 01/20/17 37.0 0.60 3.30
ZTS 170120P00040000 P 01/20/17 40.0 0.90 5.00
ZTS 170120P00042000 P 01/20/17 42.0 1.70 4.80
ZTS 170120P00045000 P 01/20/17 45.0 3.10 6.30
ZTS 170120P00047000 P 01/20/17 47.0 4.90 8.00
ZTS 170120P00050000 P 01/20/17 50.0 6.10 9.90
ZTS 170120P00052500 P 01/20/17 52.5 7.90 11.70
ZTS 170120P00055000 P 01/20/17 55.0 9.70 13.20
ZTS 170120P00057500 P 01/20/17 57.5 11.70 15.30
ZTS 170120P00060000 P 01/20/17 60.0 13.90 17.50
ZTS 170120P00065000 P 01/20/17 65.0 18.30 22.00
ZTS 170120P00070000 P 01/20/17 70.0 23.70 26.90

OPRA data is delayed 15 minutes.