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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Zoetis Inc (ZTS)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 150522C00035000 C 05/22/15 35.0 10.60 14.50
ZTS 150522C00037000 C 05/22/15 37.0 8.60 12.50
ZTS 150522C00038000 C 05/22/15 38.0 7.60 10.10
ZTS 150522C00038500 C 05/22/15 38.5 7.10 9.60
ZTS 150522C00039000 C 05/22/15 39.0 6.60 9.10
ZTS 150522C00039500 C 05/22/15 39.5 7.30 8.50
ZTS 150522C00040000 C 05/22/15 40.0 6.90 8.00
ZTS 150522C00040500 C 05/22/15 40.5 6.90 7.50
ZTS 150522C00041000 C 05/22/15 41.0 5.90 7.00
ZTS 150522C00041500 C 05/22/15 41.5 5.20 6.50
ZTS 150522C00042000 C 05/22/15 42.0 4.60 6.00
ZTS 150522C00042500 C 05/22/15 42.5 3.50 5.50
ZTS 150522C00043000 C 05/22/15 43.0 4.70 5.00
ZTS 150522C00043500 C 05/22/15 43.5 3.50 4.50
ZTS 150522C00044000 C 05/22/15 44.0 3.00 4.00
ZTS 150522C00044500 C 05/22/15 44.5 2.45 3.40
ZTS 150522C00045000 C 05/22/15 45.0 1.75 3.50
ZTS 150522C00045500 C 05/22/15 45.5 1.60 2.45
ZTS 150522C00046000 C 05/22/15 46.0 1.60 1.95
ZTS 150522C00046500 C 05/22/15 46.5 1.00 1.45
ZTS 150522C00047000 C 05/22/15 47.0 0.65 0.95
ZTS 150522C00047500 C 05/22/15 47.5 0.40 0.55
ZTS 150522C00048000 C 05/22/15 48.0 0.10 0.25
ZTS 150522C00048500 C 05/22/15 48.5 0.05 0.25
ZTS 150522C00049000 C 05/22/15 49.0 0.00 0.20
ZTS 150522C00049500 C 05/22/15 49.5 0.00 0.20
ZTS 150522C00050000 C 05/22/15 50.0 0.00 0.25
ZTS 150522C00050500 C 05/22/15 50.5 0.00 0.25
ZTS 150522C00051000 C 05/22/15 51.0 0.00 0.20
ZTS 150522C00051500 C 05/22/15 51.5 0.00 0.20
ZTS 150522C00052000 C 05/22/15 52.0 0.00 0.20
ZTS 150522C00052500 C 05/22/15 52.5 0.00 0.15
ZTS 150522C00053000 C 05/22/15 53.0 0.00 0.15
ZTS 150522C00053500 C 05/22/15 53.5 0.00 0.15
ZTS 150522C00054000 C 05/22/15 54.0 0.00 0.15
ZTS 150522C00055000 C 05/22/15 55.0 0.00 0.15
ZTS 150522C00056000 C 05/22/15 56.0 0.00 0.15
ZTS 150522C00060000 C 05/22/15 60.0 0.00 0.15
ZTS 150522C00065000 C 05/22/15 65.0 0.00 0.15
ZTS 150522C00070000 C 05/22/15 70.0 0.00 0.15
ZTS 150522P00035000 P 05/22/15 35.0 0.00 0.15
ZTS 150522P00037000 P 05/22/15 37.0 0.00 0.15
ZTS 150522P00038000 P 05/22/15 38.0 0.00 0.15
ZTS 150522P00038500 P 05/22/15 38.5 0.00 0.15
ZTS 150522P00039000 P 05/22/15 39.0 0.00 0.15
ZTS 150522P00039500 P 05/22/15 39.5 0.00 0.15
ZTS 150522P00040000 P 05/22/15 40.0 0.00 0.15
ZTS 150522P00040500 P 05/22/15 40.5 0.00 0.15
ZTS 150522P00041000 P 05/22/15 41.0 0.00 0.15
ZTS 150522P00041500 P 05/22/15 41.5 0.00 0.15
ZTS 150522P00042000 P 05/22/15 42.0 0.00 0.15
ZTS 150522P00042500 P 05/22/15 42.5 0.00 0.15
ZTS 150522P00043000 P 05/22/15 43.0 0.00 0.15
ZTS 150522P00043500 P 05/22/15 43.5 0.00 0.15
ZTS 150522P00044000 P 05/22/15 44.0 0.00 0.15
ZTS 150522P00044500 P 05/22/15 44.5 0.00 0.20
ZTS 150522P00045000 P 05/22/15 45.0 0.00 0.25
ZTS 150522P00045500 P 05/22/15 45.5 0.00 0.25
ZTS 150522P00046000 P 05/22/15 46.0 0.00 0.25
ZTS 150522P00046500 P 05/22/15 46.5 0.00 0.05
ZTS 150522P00047000 P 05/22/15 47.0 0.05 0.15
ZTS 150522P00047500 P 05/22/15 47.5 0.10 0.25
ZTS 150522P00048000 P 05/22/15 48.0 0.30 0.50
ZTS 150522P00048500 P 05/22/15 48.5 0.65 0.95
ZTS 150522P00049000 P 05/22/15 49.0 1.10 1.45
ZTS 150522P00049500 P 05/22/15 49.5 1.60 1.95
ZTS 150522P00050000 P 05/22/15 50.0 2.05 2.45
ZTS 150522P00050500 P 05/22/15 50.5 2.55 2.95
ZTS 150522P00051000 P 05/22/15 51.0 3.00 3.50
ZTS 150522P00051500 P 05/22/15 51.5 3.50 4.00
ZTS 150522P00052000 P 05/22/15 52.0 3.70 4.50
ZTS 150522P00052500 P 05/22/15 52.5 4.50 5.00
ZTS 150522P00053000 P 05/22/15 53.0 5.00 5.50
ZTS 150522P00053500 P 05/22/15 53.5 5.50 6.00
ZTS 150522P00054000 P 05/22/15 54.0 6.00 6.50
ZTS 150522P00055000 P 05/22/15 55.0 7.00 7.50
ZTS 150522P00056000 P 05/22/15 56.0 6.90 8.50
ZTS 150522P00060000 P 05/22/15 60.0 11.90 12.70
ZTS 150522P00065000 P 05/22/15 65.0 16.90 17.50
ZTS 150522P00070000 P 05/22/15 70.0 21.00 22.80
ZTS 150529C00035000 C 05/29/15 35.0 12.00 13.10
ZTS 150529C00037000 C 05/29/15 37.0 10.00 11.00
ZTS 150529C00038000 C 05/29/15 38.0 9.00 10.00
ZTS 150529C00039000 C 05/29/15 39.0 6.60 10.00
ZTS 150529C00039500 C 05/29/15 39.5 6.10 9.50
ZTS 150529C00040000 C 05/29/15 40.0 6.50 8.20
ZTS 150529C00040500 C 05/29/15 40.5 6.00 7.50
ZTS 150529C00041000 C 05/29/15 41.0 5.40 7.00
ZTS 150529C00041500 C 05/29/15 41.5 5.00 6.60
ZTS 150529C00042000 C 05/29/15 42.0 4.30 6.10
ZTS 150529C00042500 C 05/29/15 42.5 4.10 5.50
ZTS 150529C00043000 C 05/29/15 43.0 4.70 5.00
ZTS 150529C00043500 C 05/29/15 43.5 4.10 4.50
ZTS 150529C00044000 C 05/29/15 44.0 3.60 4.00
ZTS 150529C00044500 C 05/29/15 44.5 3.10 3.50
ZTS 150529C00045000 C 05/29/15 45.0 2.65 3.10
ZTS 150529C00045500 C 05/29/15 45.5 2.15 2.50
ZTS 150529C00046000 C 05/29/15 46.0 1.75 2.00
ZTS 150529C00046500 C 05/29/15 46.5 1.30 1.55
ZTS 150529C00047000 C 05/29/15 47.0 0.95 1.15
ZTS 150529C00047500 C 05/29/15 47.5 0.65 0.85
ZTS 150529C00048000 C 05/29/15 48.0 0.40 0.55
ZTS 150529C00048500 C 05/29/15 48.5 0.25 0.40
ZTS 150529C00049000 C 05/29/15 49.0 0.15 0.30
ZTS 150529C00049500 C 05/29/15 49.5 0.15 0.25
ZTS 150529C00050000 C 05/29/15 50.0 0.05 0.25
ZTS 150529C00050500 C 05/29/15 50.5 0.05 0.25
ZTS 150529C00051000 C 05/29/15 51.0 0.00 0.25
ZTS 150529C00051500 C 05/29/15 51.5 0.00 0.25
ZTS 150529C00052000 C 05/29/15 52.0 0.00 0.25
ZTS 150529C00052500 C 05/29/15 52.5 0.00 0.25
ZTS 150529C00053000 C 05/29/15 53.0 0.00 0.25
ZTS 150529C00053500 C 05/29/15 53.5 0.00 0.25
ZTS 150529C00054000 C 05/29/15 54.0 0.00 0.25
ZTS 150529C00054500 C 05/29/15 54.5 0.00 0.25
ZTS 150529C00055000 C 05/29/15 55.0 0.00 0.25
ZTS 150529C00056000 C 05/29/15 56.0 0.00 0.25
ZTS 150529C00060000 C 05/29/15 60.0 0.00 0.15
ZTS 150529C00065000 C 05/29/15 65.0 0.00 0.15
ZTS 150529C00070000 C 05/29/15 70.0 0.00 0.15
ZTS 150529P00035000 P 05/29/15 35.0 0.00 0.15
ZTS 150529P00037000 P 05/29/15 37.0 0.00 0.15
ZTS 150529P00038000 P 05/29/15 38.0 0.00 0.15
ZTS 150529P00039000 P 05/29/15 39.0 0.00 0.05
ZTS 150529P00039500 P 05/29/15 39.5 0.00 0.15
ZTS 150529P00040000 P 05/29/15 40.0 0.00 0.15
ZTS 150529P00040500 P 05/29/15 40.5 0.00 0.15
ZTS 150529P00041000 P 05/29/15 41.0 0.00 0.20
ZTS 150529P00041500 P 05/29/15 41.5 0.00 0.25
ZTS 150529P00042000 P 05/29/15 42.0 0.00 0.25
ZTS 150529P00042500 P 05/29/15 42.5 0.00 0.25
ZTS 150529P00043000 P 05/29/15 43.0 0.00 0.25
ZTS 150529P00043500 P 05/29/15 43.5 0.00 0.25
ZTS 150529P00044000 P 05/29/15 44.0 0.00 0.25
ZTS 150529P00044500 P 05/29/15 44.5 0.00 0.25
ZTS 150529P00045000 P 05/29/15 45.0 0.00 0.25
ZTS 150529P00045500 P 05/29/15 45.5 0.00 0.25
ZTS 150529P00046000 P 05/29/15 46.0 0.05 0.25
ZTS 150529P00046500 P 05/29/15 46.5 0.10 0.25
ZTS 150529P00047000 P 05/29/15 47.0 0.20 0.35
ZTS 150529P00047500 P 05/29/15 47.5 0.35 0.45
ZTS 150529P00048000 P 05/29/15 48.0 0.60 0.80
ZTS 150529P00048500 P 05/29/15 48.5 0.90 1.20
ZTS 150529P00049000 P 05/29/15 49.0 1.30 1.60
ZTS 150529P00049500 P 05/29/15 49.5 1.70 2.05
ZTS 150529P00050000 P 05/29/15 50.0 2.20 2.50
ZTS 150529P00050500 P 05/29/15 50.5 2.65 2.95
ZTS 150529P00051000 P 05/29/15 51.0 3.10 3.60
ZTS 150529P00051500 P 05/29/15 51.5 3.60 4.10
ZTS 150529P00052000 P 05/29/15 52.0 4.10 4.70
ZTS 150529P00052500 P 05/29/15 52.5 4.60 5.10
ZTS 150529P00053000 P 05/29/15 53.0 5.10 5.60
ZTS 150529P00053500 P 05/29/15 53.5 5.60 6.10
ZTS 150529P00054000 P 05/29/15 54.0 6.10 6.60
ZTS 150529P00054500 P 05/29/15 54.5 6.50 7.20
ZTS 150529P00055000 P 05/29/15 55.0 7.00 7.60
ZTS 150529P00056000 P 05/29/15 56.0 7.50 8.70
ZTS 150529P00060000 P 05/29/15 60.0 11.90 12.60
ZTS 150529P00065000 P 05/29/15 65.0 16.10 17.60
ZTS 150529P00070000 P 05/29/15 70.0 20.90 22.60
ZTS 150605C00035000 C 06/05/15 35.0 10.70 13.50
ZTS 150605C00037000 C 06/05/15 37.0 9.80 11.60
ZTS 150605C00038000 C 06/05/15 38.0 8.90 10.60
ZTS 150605C00039000 C 06/05/15 39.0 6.80 9.90
ZTS 150605C00039500 C 06/05/15 39.5 7.50 8.60
ZTS 150605C00040000 C 06/05/15 40.0 6.10 8.90
ZTS 150605C00040500 C 06/05/15 40.5 5.60 8.40
ZTS 150605C00041000 C 06/05/15 41.0 5.10 7.90
ZTS 150605C00041500 C 06/05/15 41.5 4.60 7.40
ZTS 150605C00042000 C 06/05/15 42.0 4.10 6.90
ZTS 150605C00042500 C 06/05/15 42.5 3.50 6.00
ZTS 150605C00043000 C 06/05/15 43.0 2.70 6.10
ZTS 150605C00043500 C 06/05/15 43.5 4.20 4.60
ZTS 150605C00044000 C 06/05/15 44.0 3.70 4.00
ZTS 150605C00044500 C 06/05/15 44.5 3.20 3.60
ZTS 150605C00045000 C 06/05/15 45.0 2.35 3.10
ZTS 150605C00045500 C 06/05/15 45.5 2.25 2.60
ZTS 150605C00046000 C 06/05/15 46.0 1.85 2.15
ZTS 150605C00046500 C 06/05/15 46.5 1.45 1.75
ZTS 150605C00047000 C 06/05/15 47.0 1.20 1.40
ZTS 150605C00047500 C 06/05/15 47.5 0.85 1.10
ZTS 150605C00048000 C 06/05/15 48.0 0.65 0.85
ZTS 150605C00048500 C 06/05/15 48.5 0.50 0.65
ZTS 150605C00049000 C 06/05/15 49.0 0.35 0.50
ZTS 150605C00049500 C 06/05/15 49.5 0.25 0.40
ZTS 150605C00050000 C 06/05/15 50.0 0.15 0.30
ZTS 150605C00050500 C 06/05/15 50.5 0.10 0.25
ZTS 150605C00051000 C 06/05/15 51.0 0.10 0.25
ZTS 150605C00051500 C 06/05/15 51.5 0.05 0.25
ZTS 150605C00052000 C 06/05/15 52.0 0.05 0.25
ZTS 150605C00052500 C 06/05/15 52.5 0.00 0.25
ZTS 150605C00053000 C 06/05/15 53.0 0.00 0.25
ZTS 150605C00053500 C 06/05/15 53.5 0.00 0.25
ZTS 150605C00054000 C 06/05/15 54.0 0.00 0.25
ZTS 150605C00054500 C 06/05/15 54.5 0.00 0.25
ZTS 150605C00055000 C 06/05/15 55.0 0.00 0.25
ZTS 150605C00056000 C 06/05/15 56.0 0.00 0.25
ZTS 150605C00060000 C 06/05/15 60.0 0.00 0.25
ZTS 150605C00065000 C 06/05/15 65.0 0.00 0.15
ZTS 150605P00035000 P 06/05/15 35.0 0.00 0.15
ZTS 150605P00037000 P 06/05/15 37.0 0.00 0.15
ZTS 150605P00038000 P 06/05/15 38.0 0.00 0.15
ZTS 150605P00039000 P 06/05/15 39.0 0.00 0.20
ZTS 150605P00039500 P 06/05/15 39.5 0.00 0.25
ZTS 150605P00040000 P 06/05/15 40.0 0.00 0.25
ZTS 150605P00040500 P 06/05/15 40.5 0.00 0.25
ZTS 150605P00041000 P 06/05/15 41.0 0.00 0.25
ZTS 150605P00041500 P 06/05/15 41.5 0.00 0.25
ZTS 150605P00042000 P 06/05/15 42.0 0.00 0.25
ZTS 150605P00042500 P 06/05/15 42.5 0.00 0.25
ZTS 150605P00043000 P 06/05/15 43.0 0.00 0.25
ZTS 150605P00043500 P 06/05/15 43.5 0.00 0.25
ZTS 150605P00044000 P 06/05/15 44.0 0.00 0.25
ZTS 150605P00044500 P 06/05/15 44.5 0.05 0.25
ZTS 150605P00045000 P 06/05/15 45.0 0.05 0.25
ZTS 150605P00045500 P 06/05/15 45.5 0.10 0.25
ZTS 150605P00046000 P 06/05/15 46.0 0.15 0.30
ZTS 150605P00046500 P 06/05/15 46.5 0.25 0.40
ZTS 150605P00047000 P 06/05/15 47.0 0.40 0.55
ZTS 150605P00047500 P 06/05/15 47.5 0.55 0.80
ZTS 150605P00048000 P 06/05/15 48.0 0.80 1.05
ZTS 150605P00048500 P 06/05/15 48.5 1.15 1.40
ZTS 150605P00049000 P 06/05/15 49.0 1.50 1.75
ZTS 150605P00049500 P 06/05/15 49.5 1.90 2.15
ZTS 150605P00050000 P 06/05/15 50.0 2.25 2.60
ZTS 150605P00050500 P 06/05/15 50.5 2.75 3.10
ZTS 150605P00051000 P 06/05/15 51.0 3.20 3.50
ZTS 150605P00051500 P 06/05/15 51.5 3.60 4.00
ZTS 150605P00052000 P 06/05/15 52.0 4.10 4.80
ZTS 150605P00052500 P 06/05/15 52.5 3.60 5.80
ZTS 150605P00053000 P 06/05/15 53.0 5.00 6.30
ZTS 150605P00053500 P 06/05/15 53.5 4.70 7.40
ZTS 150605P00054000 P 06/05/15 54.0 6.00 6.80
ZTS 150605P00054500 P 06/05/15 54.5 6.10 7.30
ZTS 150605P00055000 P 06/05/15 55.0 6.60 7.80
ZTS 150605P00056000 P 06/05/15 56.0 7.20 8.90
ZTS 150605P00060000 P 06/05/15 60.0 11.70 12.80
ZTS 150605P00065000 P 06/05/15 65.0 16.10 17.80
ZTS 150612C00035000 C 06/12/15 35.0 11.60 13.10
ZTS 150612C00038000 C 06/12/15 38.0 7.80 10.90
ZTS 150612C00038500 C 06/12/15 38.5 7.30 10.40
ZTS 150612C00039000 C 06/12/15 39.0 6.80 10.00
ZTS 150612C00039500 C 06/12/15 39.5 6.20 9.40
ZTS 150612C00040000 C 06/12/15 40.0 5.80 9.10
ZTS 150612C00040500 C 06/12/15 40.5 5.30 8.50
ZTS 150612C00041000 C 06/12/15 41.0 4.80 8.00
ZTS 150612C00041500 C 06/12/15 41.5 4.70 7.60
ZTS 150612C00042000 C 06/12/15 42.0 3.90 7.00
ZTS 150612C00042500 C 06/12/15 42.5 3.50 6.50
ZTS 150612C00043000 C 06/12/15 43.0 3.90 5.10
ZTS 150612C00043500 C 06/12/15 43.5 4.20 4.60
ZTS 150612C00044000 C 06/12/15 44.0 3.70 4.10
ZTS 150612C00044500 C 06/12/15 44.5 2.90 3.60
ZTS 150612C00045000 C 06/12/15 45.0 2.80 3.20
ZTS 150612C00045500 C 06/12/15 45.5 2.40 2.70
ZTS 150612C00046000 C 06/12/15 46.0 2.00 2.30
ZTS 150612C00046500 C 06/12/15 46.5 1.70 1.90
ZTS 150612C00047000 C 06/12/15 47.0 1.35 1.55
ZTS 150612C00047500 C 06/12/15 47.5 1.05 1.25
ZTS 150612C00048000 C 06/12/15 48.0 0.85 1.05
ZTS 150612C00048500 C 06/12/15 48.5 0.65 0.85
ZTS 150612C00049000 C 06/12/15 49.0 0.50 0.65
ZTS 150612C00049500 C 06/12/15 49.5 0.40 0.55
ZTS 150612C00050000 C 06/12/15 50.0 0.30 0.45
ZTS 150612C00050500 C 06/12/15 50.5 0.20 0.35
ZTS 150612C00051000 C 06/12/15 51.0 0.15 0.30
ZTS 150612C00051500 C 06/12/15 51.5 0.10 0.25
ZTS 150612C00052000 C 06/12/15 52.0 0.10 0.20
ZTS 150612C00052500 C 06/12/15 52.5 0.05 0.20
ZTS 150612C00053000 C 06/12/15 53.0 0.05 0.25
ZTS 150612C00054000 C 06/12/15 54.0 0.00 0.25
ZTS 150612C00055000 C 06/12/15 55.0 0.00 0.25
ZTS 150612C00060000 C 06/12/15 60.0 0.00 0.25
ZTS 150612C00065000 C 06/12/15 65.0 0.00 0.25
ZTS 150612P00035000 P 06/12/15 35.0 0.00 0.15
ZTS 150612P00038000 P 06/12/15 38.0 0.00 0.25
ZTS 150612P00038500 P 06/12/15 38.5 0.00 0.25
ZTS 150612P00039000 P 06/12/15 39.0 0.00 0.25
ZTS 150612P00039500 P 06/12/15 39.5 0.00 0.25
ZTS 150612P00040000 P 06/12/15 40.0 0.00 0.25
ZTS 150612P00040500 P 06/12/15 40.5 0.00 0.25
ZTS 150612P00041000 P 06/12/15 41.0 0.00 0.25
ZTS 150612P00041500 P 06/12/15 41.5 0.00 0.25
ZTS 150612P00042000 P 06/12/15 42.0 0.00 0.25
ZTS 150612P00042500 P 06/12/15 42.5 0.00 0.25
ZTS 150612P00043000 P 06/12/15 43.0 0.00 0.25
ZTS 150612P00043500 P 06/12/15 43.5 0.00 0.25
ZTS 150612P00044000 P 06/12/15 44.0 0.05 0.25
ZTS 150612P00044500 P 06/12/15 44.5 0.05 0.25
ZTS 150612P00045000 P 06/12/15 45.0 0.10 0.25
ZTS 150612P00045500 P 06/12/15 45.5 0.15 0.30
ZTS 150612P00046000 P 06/12/15 46.0 0.25 0.40
ZTS 150612P00046500 P 06/12/15 46.5 0.40 0.55
ZTS 150612P00047000 P 06/12/15 47.0 0.55 0.75
ZTS 150612P00047500 P 06/12/15 47.5 0.80 0.95
ZTS 150612P00048000 P 06/12/15 48.0 1.05 1.25
ZTS 150612P00048500 P 06/12/15 48.5 1.35 1.55
ZTS 150612P00049000 P 06/12/15 49.0 1.70 1.90
ZTS 150612P00049500 P 06/12/15 49.5 2.05 2.30
ZTS 150612P00050000 P 06/12/15 50.0 2.45 2.75
ZTS 150612P00050500 P 06/12/15 50.5 2.85 3.20
ZTS 150612P00051000 P 06/12/15 51.0 3.30 3.60
ZTS 150612P00051500 P 06/12/15 51.5 3.70 4.10
ZTS 150612P00052000 P 06/12/15 52.0 4.20 4.60
ZTS 150612P00052500 P 06/12/15 52.5 4.60 5.30
ZTS 150612P00053000 P 06/12/15 53.0 5.00 6.10
ZTS 150612P00054000 P 06/12/15 54.0 6.00 6.70
ZTS 150612P00055000 P 06/12/15 55.0 6.40 7.80
ZTS 150612P00060000 P 06/12/15 60.0 12.00 12.70
ZTS 150612P00065000 P 06/12/15 65.0 16.00 17.80
ZTS 150619C00035000 C 06/19/15 35.0 10.80 13.90
ZTS 150619C00036000 C 06/19/15 36.0 9.70 12.90
ZTS 150619C00037000 C 06/19/15 37.0 8.80 11.90
ZTS 150619C00038000 C 06/19/15 38.0 7.80 10.90
ZTS 150619C00038500 C 06/19/15 38.5 7.90 10.10
ZTS 150619C00039000 C 06/19/15 39.0 6.60 10.10
ZTS 150619C00039500 C 06/19/15 39.5 6.70 8.80
ZTS 150619C00040000 C 06/19/15 40.0 6.20 8.90
ZTS 150619C00040500 C 06/19/15 40.5 6.40 7.50
ZTS 150619C00041000 C 06/19/15 41.0 4.80 7.50
ZTS 150619C00041500 C 06/19/15 41.5 5.50 6.50
ZTS 150619C00042000 C 06/19/15 42.0 5.00 6.00
ZTS 150619C00042500 C 06/19/15 42.5 4.60 5.60
ZTS 150619C00043000 C 06/19/15 43.0 4.00 5.20
ZTS 150619C00043500 C 06/19/15 43.5 4.20 4.70
ZTS 150619C00044000 C 06/19/15 44.0 3.50 4.20
ZTS 150619C00044500 C 06/19/15 44.5 3.30 3.70
ZTS 150619C00045000 C 06/19/15 45.0 2.90 3.20
ZTS 150619C00045500 C 06/19/15 45.5 2.50 2.80
ZTS 150619C00046000 C 06/19/15 46.0 2.10 2.40
ZTS 150619C00046500 C 06/19/15 46.5 1.85 2.05
ZTS 150619C00047000 C 06/19/15 47.0 1.60 1.70
ZTS 150619C00047500 C 06/19/15 47.5 1.20 1.40
ZTS 150619C00048000 C 06/19/15 48.0 1.05 1.20
ZTS 150619C00048500 C 06/19/15 48.5 0.80 0.95
ZTS 150619C00049000 C 06/19/15 49.0 0.65 0.80
ZTS 150619C00049500 C 06/19/15 49.5 0.50 0.65
ZTS 150619C00050000 C 06/19/15 50.0 0.40 0.55
ZTS 150619C00050500 C 06/19/15 50.5 0.35 0.45
ZTS 150619C00051000 C 06/19/15 51.0 0.25 0.40
ZTS 150619C00051500 C 06/19/15 51.5 0.20 0.30
ZTS 150619C00052000 C 06/19/15 52.0 0.15 0.25
ZTS 150619C00052500 C 06/19/15 52.5 0.10 0.25
ZTS 150619C00053000 C 06/19/15 53.0 0.05 0.25
ZTS 150619C00053500 C 06/19/15 53.5 0.05 0.25
ZTS 150619C00054000 C 06/19/15 54.0 0.05 0.25
ZTS 150619C00055000 C 06/19/15 55.0 0.00 0.15
ZTS 150619C00056000 C 06/19/15 56.0 0.00 0.25
ZTS 150619C00060000 C 06/19/15 60.0 0.00 0.25
ZTS 150619C00065000 C 06/19/15 65.0 0.00 0.25
ZTS 150619C00070000 C 06/19/15 70.0 0.00 0.20
ZTS 150619P00035000 P 06/19/15 35.0 0.00 0.20
ZTS 150619P00036000 P 06/19/15 36.0 0.00 0.20
ZTS 150619P00037000 P 06/19/15 37.0 0.00 0.25
ZTS 150619P00038000 P 06/19/15 38.0 0.00 0.25
ZTS 150619P00038500 P 06/19/15 38.5 0.00 0.25
ZTS 150619P00039000 P 06/19/15 39.0 0.00 0.25
ZTS 150619P00039500 P 06/19/15 39.5 0.00 0.25
ZTS 150619P00040000 P 06/19/15 40.0 0.00 0.25
ZTS 150619P00040500 P 06/19/15 40.5 0.00 0.25
ZTS 150619P00041000 P 06/19/15 41.0 0.00 0.25
ZTS 150619P00041500 P 06/19/15 41.5 0.00 0.25
ZTS 150619P00042000 P 06/19/15 42.0 0.00 0.25
ZTS 150619P00042500 P 06/19/15 42.5 0.00 0.25
ZTS 150619P00043000 P 06/19/15 43.0 0.05 0.25
ZTS 150619P00043500 P 06/19/15 43.5 0.05 0.25
ZTS 150619P00044000 P 06/19/15 44.0 0.10 0.25
ZTS 150619P00044500 P 06/19/15 44.5 0.15 0.25
ZTS 150619P00045000 P 06/19/15 45.0 0.20 0.35
ZTS 150619P00045500 P 06/19/15 45.5 0.30 0.40
ZTS 150619P00046000 P 06/19/15 46.0 0.40 0.55
ZTS 150619P00046500 P 06/19/15 46.5 0.55 0.70
ZTS 150619P00047000 P 06/19/15 47.0 0.70 0.90
ZTS 150619P00047500 P 06/19/15 47.5 0.95 1.10
ZTS 150619P00048000 P 06/19/15 48.0 1.20 1.40
ZTS 150619P00048500 P 06/19/15 48.5 1.50 1.70
ZTS 150619P00049000 P 06/19/15 49.0 1.80 2.05
ZTS 150619P00049500 P 06/19/15 49.5 2.15 2.40
ZTS 150619P00050000 P 06/19/15 50.0 2.55 2.80
ZTS 150619P00050500 P 06/19/15 50.5 2.95 3.30
ZTS 150619P00051000 P 06/19/15 51.0 3.30 3.70
ZTS 150619P00051500 P 06/19/15 51.5 3.80 4.10
ZTS 150619P00052000 P 06/19/15 52.0 4.20 4.60
ZTS 150619P00052500 P 06/19/15 52.5 4.70 5.10
ZTS 150619P00053000 P 06/19/15 53.0 5.10 5.90
ZTS 150619P00053500 P 06/19/15 53.5 5.60 6.20
ZTS 150619P00054000 P 06/19/15 54.0 6.10 7.30
ZTS 150619P00055000 P 06/19/15 55.0 6.80 7.70
ZTS 150619P00056000 P 06/19/15 56.0 7.80 8.70
ZTS 150619P00060000 P 06/19/15 60.0 11.60 12.70
ZTS 150619P00065000 P 06/19/15 65.0 15.90 17.70
ZTS 150619P00070000 P 06/19/15 70.0 20.90 22.70
ZTS 150626C00035000 C 06/26/15 35.0 10.70 14.10
ZTS 150626C00038000 C 06/26/15 38.0 8.50 10.10
ZTS 150626C00039000 C 06/26/15 39.0 7.80 9.10
ZTS 150626C00040000 C 06/26/15 40.0 7.00 8.10
ZTS 150626C00040500 C 06/26/15 40.5 6.60 7.60
ZTS 150626C00041000 C 06/26/15 41.0 6.00 7.10
ZTS 150626C00041500 C 06/26/15 41.5 5.50 6.60
ZTS 150626C00042000 C 06/26/15 42.0 5.00 6.10
ZTS 150626C00042500 C 06/26/15 42.5 4.60 5.60
ZTS 150626C00043000 C 06/26/15 43.0 4.10 5.20
ZTS 150626C00043500 C 06/26/15 43.5 4.00 4.70
ZTS 150626C00044000 C 06/26/15 44.0 3.80 4.20
ZTS 150626C00044500 C 06/26/15 44.5 3.40 3.80
ZTS 150626C00045000 C 06/26/15 45.0 3.00 3.30
ZTS 150626C00045500 C 06/26/15 45.5 2.65 2.90
ZTS 150626C00046000 C 06/26/15 46.0 2.30 2.55
ZTS 150626C00046500 C 06/26/15 46.5 1.95 2.20
ZTS 150626C00047000 C 06/26/15 47.0 1.65 1.90
ZTS 150626C00047500 C 06/26/15 47.5 1.40 1.65
ZTS 150626C00048000 C 06/26/15 48.0 1.15 1.35
ZTS 150626C00048500 C 06/26/15 48.5 1.00 1.15
ZTS 150626C00049000 C 06/26/15 49.0 0.80 1.00
ZTS 150626C00049500 C 06/26/15 49.5 0.65 0.85
ZTS 150626C00050000 C 06/26/15 50.0 0.55 0.70
ZTS 150626C00050500 C 06/26/15 50.5 0.45 0.60
ZTS 150626C00051000 C 06/26/15 51.0 0.35 0.50
ZTS 150626C00051500 C 06/26/15 51.5 0.30 0.40
ZTS 150626C00052000 C 06/26/15 52.0 0.20 0.35
ZTS 150626C00052500 C 06/26/15 52.5 0.20 0.30
ZTS 150626C00053000 C 06/26/15 53.0 0.15 0.25
ZTS 150626C00054000 C 06/26/15 54.0 0.10 0.25
ZTS 150626C00055000 C 06/26/15 55.0 0.05 0.25
ZTS 150626C00060000 C 06/26/15 60.0 0.00 0.25
ZTS 150626C00065000 C 06/26/15 65.0 0.00 0.25
ZTS 150626P00035000 P 06/26/15 35.0 0.00 0.25
ZTS 150626P00038000 P 06/26/15 38.0 0.00 0.25
ZTS 150626P00039000 P 06/26/15 39.0 0.00 0.25
ZTS 150626P00040000 P 06/26/15 40.0 0.00 0.25
ZTS 150626P00040500 P 06/26/15 40.5 0.00 0.25
ZTS 150626P00041000 P 06/26/15 41.0 0.00 0.25
ZTS 150626P00041500 P 06/26/15 41.5 0.00 0.25
ZTS 150626P00042000 P 06/26/15 42.0 0.05 0.25
ZTS 150626P00042500 P 06/26/15 42.5 0.05 0.25
ZTS 150626P00043000 P 06/26/15 43.0 0.05 0.25
ZTS 150626P00043500 P 06/26/15 43.5 0.10 0.25
ZTS 150626P00044000 P 06/26/15 44.0 0.15 0.30
ZTS 150626P00044500 P 06/26/15 44.5 0.25 0.35
ZTS 150626P00045000 P 06/26/15 45.0 0.30 0.45
ZTS 150626P00045500 P 06/26/15 45.5 0.40 0.55
ZTS 150626P00046000 P 06/26/15 46.0 0.55 0.70
ZTS 150626P00046500 P 06/26/15 46.5 0.70 0.90
ZTS 150626P00047000 P 06/26/15 47.0 0.90 1.05
ZTS 150626P00047500 P 06/26/15 47.5 1.10 1.30
ZTS 150626P00048000 P 06/26/15 48.0 1.35 1.60
ZTS 150626P00048500 P 06/26/15 48.5 1.65 1.90
ZTS 150626P00049000 P 06/26/15 49.0 1.95 2.20
ZTS 150626P00049500 P 06/26/15 49.5 2.35 2.60
ZTS 150626P00050000 P 06/26/15 50.0 2.70 2.95
ZTS 150626P00050500 P 06/26/15 50.5 3.00 3.40
ZTS 150626P00051000 P 06/26/15 51.0 3.50 3.80
ZTS 150626P00051500 P 06/26/15 51.5 3.90 4.20
ZTS 150626P00052000 P 06/26/15 52.0 4.30 4.70
ZTS 150626P00052500 P 06/26/15 52.5 4.80 5.10
ZTS 150626P00053000 P 06/26/15 53.0 5.20 5.60
ZTS 150626P00054000 P 06/26/15 54.0 6.10 6.80
ZTS 150626P00055000 P 06/26/15 55.0 6.70 7.70
ZTS 150626P00060000 P 06/26/15 60.0 12.00 12.70
ZTS 150626P00065000 P 06/26/15 65.0 16.00 18.50
ZTS 150702C00039000 C 07/02/15 39.0 7.90 9.10
ZTS 150702C00040000 C 07/02/15 40.0 7.00 8.20
ZTS 150702C00040500 C 07/02/15 40.5 7.00 7.70
ZTS 150702C00041000 C 07/02/15 41.0 6.30 7.20
ZTS 150702C00041500 C 07/02/15 41.5 5.80 6.70
ZTS 150702C00042000 C 07/02/15 42.0 5.10 6.20
ZTS 150702C00042500 C 07/02/15 42.5 4.90 5.70
ZTS 150702C00043000 C 07/02/15 43.0 4.40 5.30
ZTS 150702C00043500 C 07/02/15 43.5 4.40 4.70
ZTS 150702C00044000 C 07/02/15 44.0 3.90 4.30
ZTS 150702C00044500 C 07/02/15 44.5 3.50 3.90
ZTS 150702C00045000 C 07/02/15 45.0 3.10 3.50
ZTS 150702C00045500 C 07/02/15 45.5 2.75 3.10
ZTS 150702C00046000 C 07/02/15 46.0 2.40 2.70
ZTS 150702C00046500 C 07/02/15 46.5 2.10 2.35
ZTS 150702C00047000 C 07/02/15 47.0 1.80 2.05
ZTS 150702C00047500 C 07/02/15 47.5 1.55 1.80
ZTS 150702C00048000 C 07/02/15 48.0 1.30 1.55
ZTS 150702C00048500 C 07/02/15 48.5 1.10 1.30
ZTS 150702C00049000 C 07/02/15 49.0 0.95 1.15
ZTS 150702C00049500 C 07/02/15 49.5 0.80 1.00
ZTS 150702C00050000 C 07/02/15 50.0 0.65 0.85
ZTS 150702C00050500 C 07/02/15 50.5 0.55 0.70
ZTS 150702C00051000 C 07/02/15 51.0 0.45 0.60
ZTS 150702C00051500 C 07/02/15 51.5 0.35 0.50
ZTS 150702C00052000 C 07/02/15 52.0 0.30 0.45
ZTS 150702C00052500 C 07/02/15 52.5 0.25 0.40
ZTS 150702C00053000 C 07/02/15 53.0 0.20 0.35
ZTS 150702C00053500 C 07/02/15 53.5 0.15 0.30
ZTS 150702C00054000 C 07/02/15 54.0 0.15 0.25
ZTS 150702C00054500 C 07/02/15 54.5 0.10 0.25
ZTS 150702C00055000 C 07/02/15 55.0 0.00 0.50
ZTS 150702C00056000 C 07/02/15 56.0 0.00 0.35
ZTS 150702P00039000 P 07/02/15 39.0 0.00 0.35
ZTS 150702P00040000 P 07/02/15 40.0 0.00 0.25
ZTS 150702P00040500 P 07/02/15 40.5 0.00 0.25
ZTS 150702P00041000 P 07/02/15 41.0 0.00 0.25
ZTS 150702P00041500 P 07/02/15 41.5 0.00 0.25
ZTS 150702P00042000 P 07/02/15 42.0 0.05 0.25
ZTS 150702P00042500 P 07/02/15 42.5 0.05 0.25
ZTS 150702P00043000 P 07/02/15 43.0 0.10 0.25
ZTS 150702P00043500 P 07/02/15 43.5 0.15 0.30
ZTS 150702P00044000 P 07/02/15 44.0 0.20 0.35
ZTS 150702P00044500 P 07/02/15 44.5 0.30 0.45
ZTS 150702P00045000 P 07/02/15 45.0 0.40 0.55
ZTS 150702P00045500 P 07/02/15 45.5 0.50 0.70
ZTS 150702P00046000 P 07/02/15 46.0 0.65 0.85
ZTS 150702P00046500 P 07/02/15 46.5 0.85 1.00
ZTS 150702P00047000 P 07/02/15 47.0 1.05 1.25
ZTS 150702P00047500 P 07/02/15 47.5 1.25 1.45
ZTS 150702P00048000 P 07/02/15 48.0 1.50 1.75
ZTS 150702P00048500 P 07/02/15 48.5 1.80 2.05
ZTS 150702P00049000 P 07/02/15 49.0 2.10 2.35
ZTS 150702P00049500 P 07/02/15 49.5 2.45 2.70
ZTS 150702P00050000 P 07/02/15 50.0 2.80 3.10
ZTS 150702P00050500 P 07/02/15 50.5 3.20 3.50
ZTS 150702P00051000 P 07/02/15 51.0 3.60 3.90
ZTS 150702P00051500 P 07/02/15 51.5 4.00 4.30
ZTS 150702P00052000 P 07/02/15 52.0 4.40 4.80
ZTS 150702P00052500 P 07/02/15 52.5 4.90 5.20
ZTS 150702P00053000 P 07/02/15 53.0 5.30 5.70
ZTS 150702P00053500 P 07/02/15 53.5 5.80 6.10
ZTS 150702P00054000 P 07/02/15 54.0 6.20 6.60
ZTS 150702P00054500 P 07/02/15 54.5 6.60 7.30
ZTS 150702P00055000 P 07/02/15 55.0 6.30 7.80
ZTS 150702P00056000 P 07/02/15 56.0 7.50 8.70
ZTS 150717C00022000 C 07/17/15 22.0 24.20 26.40
ZTS 150717C00023000 C 07/17/15 23.0 22.70 26.20
ZTS 150717C00024000 C 07/17/15 24.0 22.60 24.50
ZTS 150717C00025000 C 07/17/15 25.0 21.60 23.50
ZTS 150717C00026000 C 07/17/15 26.0 19.70 23.20
ZTS 150717C00027000 C 07/17/15 27.0 19.60 21.50
ZTS 150717C00028000 C 07/17/15 28.0 17.70 21.10
ZTS 150717C00029000 C 07/17/15 29.0 16.70 19.20
ZTS 150717C00030000 C 07/17/15 30.0 15.70 19.10
ZTS 150717C00031000 C 07/17/15 31.0 14.70 18.10
ZTS 150717C00032000 C 07/17/15 32.0 14.60 16.20
ZTS 150717C00033000 C 07/17/15 33.0 13.60 15.60
ZTS 150717C00034000 C 07/17/15 34.0 12.60 14.10
ZTS 150717C00035000 C 07/17/15 35.0 11.60 13.10
ZTS 150717C00036000 C 07/17/15 36.0 10.80 12.10
ZTS 150717C00037000 C 07/17/15 37.0 9.90 11.40
ZTS 150717C00038000 C 07/17/15 38.0 8.90 10.30
ZTS 150717C00039000 C 07/17/15 39.0 7.20 9.90
ZTS 150717C00040000 C 07/17/15 40.0 7.20 8.10
ZTS 150717C00041000 C 07/17/15 41.0 6.20 7.10
ZTS 150717C00042000 C 07/17/15 42.0 5.30 6.20
ZTS 150717C00043000 C 07/17/15 43.0 4.90 5.30
ZTS 150717C00044000 C 07/17/15 44.0 4.10 4.50
ZTS 150717C00045000 C 07/17/15 45.0 3.40 3.70
ZTS 150717C00046000 C 07/17/15 46.0 2.70 2.95
ZTS 150717C00047000 C 07/17/15 47.0 2.15 2.40
ZTS 150717C00048000 C 07/17/15 48.0 1.65 1.85
ZTS 150717C00049000 C 07/17/15 49.0 1.30 1.45
ZTS 150717C00050000 C 07/17/15 50.0 1.00 1.10
ZTS 150717C00055000 C 07/17/15 55.0 0.20 0.35
ZTS 150717C00060000 C 07/17/15 60.0 0.05 0.20
ZTS 150717C00065000 C 07/17/15 65.0 0.00 0.15
ZTS 150717C00070000 C 07/17/15 70.0 0.00 0.25
ZTS 150717P00022000 P 07/17/15 22.0 0.00 0.15
ZTS 150717P00023000 P 07/17/15 23.0 0.00 0.15
ZTS 150717P00024000 P 07/17/15 24.0 0.00 0.15
ZTS 150717P00025000 P 07/17/15 25.0 0.00 0.15
ZTS 150717P00026000 P 07/17/15 26.0 0.00 0.15
ZTS 150717P00027000 P 07/17/15 27.0 0.00 0.15
ZTS 150717P00028000 P 07/17/15 28.0 0.00 0.15
ZTS 150717P00029000 P 07/17/15 29.0 0.00 0.15
ZTS 150717P00030000 P 07/17/15 30.0 0.00 0.20
ZTS 150717P00031000 P 07/17/15 31.0 0.00 0.25
ZTS 150717P00032000 P 07/17/15 32.0 0.00 0.25
ZTS 150717P00033000 P 07/17/15 33.0 0.00 0.25
ZTS 150717P00034000 P 07/17/15 34.0 0.00 0.25
ZTS 150717P00035000 P 07/17/15 35.0 0.05 0.25
ZTS 150717P00036000 P 07/17/15 36.0 0.00 0.25
ZTS 150717P00037000 P 07/17/15 37.0 0.00 0.25
ZTS 150717P00038000 P 07/17/15 38.0 0.00 0.25
ZTS 150717P00039000 P 07/17/15 39.0 0.00 0.15
ZTS 150717P00040000 P 07/17/15 40.0 0.05 0.20
ZTS 150717P00041000 P 07/17/15 41.0 0.05 0.25
ZTS 150717P00042000 P 07/17/15 42.0 0.15 0.25
ZTS 150717P00043000 P 07/17/15 43.0 0.25 0.40
ZTS 150717P00044000 P 07/17/15 44.0 0.45 0.55
ZTS 150717P00045000 P 07/17/15 45.0 0.65 0.80
ZTS 150717P00046000 P 07/17/15 46.0 0.95 1.10
ZTS 150717P00047000 P 07/17/15 47.0 1.35 1.55
ZTS 150717P00048000 P 07/17/15 48.0 1.85 2.05
ZTS 150717P00049000 P 07/17/15 49.0 2.45 2.65
ZTS 150717P00050000 P 07/17/15 50.0 3.20 3.40
ZTS 150717P00055000 P 07/17/15 55.0 7.30 7.70
ZTS 150717P00060000 P 07/17/15 60.0 11.90 12.70
ZTS 150717P00065000 P 07/17/15 65.0 16.70 17.70
ZTS 150717P00070000 P 07/17/15 70.0 21.70 22.70
ZTS 151016C00023000 C 10/16/15 23.0 23.40 25.30
ZTS 151016C00024000 C 10/16/15 24.0 21.50 25.50
ZTS 151016C00025000 C 10/16/15 25.0 20.50 24.50
ZTS 151016C00026000 C 10/16/15 26.0 19.70 23.60
ZTS 151016C00027000 C 10/16/15 27.0 18.70 22.10
ZTS 151016C00028000 C 10/16/15 28.0 17.70 20.40
ZTS 151016C00029000 C 10/16/15 29.0 16.70 19.30
ZTS 151016C00030000 C 10/16/15 30.0 16.50 18.20
ZTS 151016C00031000 C 10/16/15 31.0 14.90 17.30
ZTS 151016C00032000 C 10/16/15 32.0 13.80 17.00
ZTS 151016C00033000 C 10/16/15 33.0 14.50 15.10
ZTS 151016C00034000 C 10/16/15 34.0 11.90 15.10
ZTS 151016C00035000 C 10/16/15 35.0 12.50 13.30
ZTS 151016C00036000 C 10/16/15 36.0 11.50 12.40
ZTS 151016C00037000 C 10/16/15 37.0 10.50 11.40
ZTS 151016C00038000 C 10/16/15 38.0 9.50 10.60
ZTS 151016C00039000 C 10/16/15 39.0 9.10 9.40
ZTS 151016C00040000 C 10/16/15 40.0 8.20 8.60
ZTS 151016C00041000 C 10/16/15 41.0 7.40 7.80
ZTS 151016C00042000 C 10/16/15 42.0 6.60 7.00
ZTS 151016C00043000 C 10/16/15 43.0 5.80 6.20
ZTS 151016C00044000 C 10/16/15 44.0 5.20 5.50
ZTS 151016C00045000 C 10/16/15 45.0 4.50 4.90
ZTS 151016C00046000 C 10/16/15 46.0 3.90 4.20
ZTS 151016C00047000 C 10/16/15 47.0 3.40 3.70
ZTS 151016C00048000 C 10/16/15 48.0 3.00 3.20
ZTS 151016C00049000 C 10/16/15 49.0 2.55 2.70
ZTS 151016C00050000 C 10/16/15 50.0 2.25 2.35
ZTS 151016C00055000 C 10/16/15 55.0 0.90 1.10
ZTS 151016C00060000 C 10/16/15 60.0 0.35 0.50
ZTS 151016C00065000 C 10/16/15 65.0 0.10 0.35
ZTS 151016C00070000 C 10/16/15 70.0 0.00 0.25
ZTS 151016P00023000 P 10/16/15 23.0 0.00 0.25
ZTS 151016P00024000 P 10/16/15 24.0 0.00 0.10
ZTS 151016P00025000 P 10/16/15 25.0 0.00 0.25
ZTS 151016P00026000 P 10/16/15 26.0 0.00 0.25
ZTS 151016P00027000 P 10/16/15 27.0 0.00 0.25
ZTS 151016P00028000 P 10/16/15 28.0 0.00 0.25
ZTS 151016P00029000 P 10/16/15 29.0 0.00 0.25
ZTS 151016P00030000 P 10/16/15 30.0 0.00 0.25
ZTS 151016P00031000 P 10/16/15 31.0 0.00 0.25
ZTS 151016P00032000 P 10/16/15 32.0 0.05 0.25
ZTS 151016P00033000 P 10/16/15 33.0 0.05 0.25
ZTS 151016P00034000 P 10/16/15 34.0 0.05 0.25
ZTS 151016P00035000 P 10/16/15 35.0 0.10 0.25
ZTS 151016P00036000 P 10/16/15 36.0 0.15 0.35
ZTS 151016P00037000 P 10/16/15 37.0 0.25 0.40
ZTS 151016P00038000 P 10/16/15 38.0 0.30 0.50
ZTS 151016P00039000 P 10/16/15 39.0 0.40 0.60
ZTS 151016P00040000 P 10/16/15 40.0 0.55 0.75
ZTS 151016P00041000 P 10/16/15 41.0 0.70 0.95
ZTS 151016P00042000 P 10/16/15 42.0 0.95 1.15
ZTS 151016P00043000 P 10/16/15 43.0 1.20 1.40
ZTS 151016P00044000 P 10/16/15 44.0 1.50 1.70
ZTS 151016P00045000 P 10/16/15 45.0 1.85 2.05
ZTS 151016P00046000 P 10/16/15 46.0 2.25 2.45
ZTS 151016P00047000 P 10/16/15 47.0 2.65 2.95
ZTS 151016P00048000 P 10/16/15 48.0 3.20 3.50
ZTS 151016P00049000 P 10/16/15 49.0 3.70 4.00
ZTS 151016P00050000 P 10/16/15 50.0 4.30 4.70
ZTS 151016P00055000 P 10/16/15 55.0 8.10 8.40
ZTS 151016P00060000 P 10/16/15 60.0 12.40 12.90
ZTS 151016P00065000 P 10/16/15 65.0 16.80 18.40
ZTS 151016P00070000 P 10/16/15 70.0 21.70 23.40
ZTS 160115C00015000 C 01/15/16 15.0 31.70 33.40
ZTS 160115C00018000 C 01/15/16 18.0 28.00 30.60
ZTS 160115C00020000 C 01/15/16 20.0 25.90 28.60
ZTS 160115C00023000 C 01/15/16 23.0 23.30 25.40
ZTS 160115C00024000 C 01/15/16 24.0 22.10 24.50
ZTS 160115C00025000 C 01/15/16 25.0 21.10 23.40
ZTS 160115C00026000 C 01/15/16 26.0 20.10 23.00
ZTS 160115C00027000 C 01/15/16 27.0 19.70 21.40
ZTS 160115C00028000 C 01/15/16 28.0 18.90 20.20
ZTS 160115C00029000 C 01/15/16 29.0 18.00 19.40
ZTS 160115C00030000 C 01/15/16 30.0 15.80 19.20
ZTS 160115C00031000 C 01/15/16 31.0 15.20 17.50
ZTS 160115C00032000 C 01/15/16 32.0 15.50 16.40
ZTS 160115C00033000 C 01/15/16 33.0 14.10 15.60
ZTS 160115C00034000 C 01/15/16 34.0 13.20 14.40
ZTS 160115C00035000 C 01/15/16 35.0 12.50 14.00
ZTS 160115C00036000 C 01/15/16 36.0 12.00 12.60
ZTS 160115C00037000 C 01/15/16 37.0 11.20 11.70
ZTS 160115C00038000 C 01/15/16 38.0 10.40 10.80
ZTS 160115C00039000 C 01/15/16 39.0 9.60 10.00
ZTS 160115C00040000 C 01/15/16 40.0 8.80 9.20
ZTS 160115C00041000 C 01/15/16 41.0 8.00 8.50
ZTS 160115C00042000 C 01/15/16 42.0 7.30 7.70
ZTS 160115C00043000 C 01/15/16 43.0 6.70 7.00
ZTS 160115C00044000 C 01/15/16 44.0 6.00 6.40
ZTS 160115C00045000 C 01/15/16 45.0 5.40 5.80
ZTS 160115C00046000 C 01/15/16 46.0 4.80 5.20
ZTS 160115C00047000 C 01/15/16 47.0 4.30 4.60
ZTS 160115C00048000 C 01/15/16 48.0 3.80 4.20
ZTS 160115C00049000 C 01/15/16 49.0 3.40 3.70
ZTS 160115C00050000 C 01/15/16 50.0 3.00 3.30
ZTS 160115C00055000 C 01/15/16 55.0 1.50 1.75
ZTS 160115C00060000 C 01/15/16 60.0 0.65 0.95
ZTS 160115C00065000 C 01/15/16 65.0 0.25 0.55
ZTS 160115C00070000 C 01/15/16 70.0 0.05 0.35
ZTS 160115P00015000 P 01/15/16 15.0 0.00 0.25
ZTS 160115P00018000 P 01/15/16 18.0 0.00 0.25
ZTS 160115P00020000 P 01/15/16 20.0 0.00 0.25
ZTS 160115P00023000 P 01/15/16 23.0 0.00 0.25
ZTS 160115P00024000 P 01/15/16 24.0 0.00 0.25
ZTS 160115P00025000 P 01/15/16 25.0 0.00 0.25
ZTS 160115P00026000 P 01/15/16 26.0 0.00 0.25
ZTS 160115P00027000 P 01/15/16 27.0 0.00 0.25
ZTS 160115P00028000 P 01/15/16 28.0 0.05 0.25
ZTS 160115P00029000 P 01/15/16 29.0 0.00 0.25
ZTS 160115P00030000 P 01/15/16 30.0 0.05 0.30
ZTS 160115P00031000 P 01/15/16 31.0 0.10 0.35
ZTS 160115P00032000 P 01/15/16 32.0 0.15 0.40
ZTS 160115P00033000 P 01/15/16 33.0 0.20 0.45
ZTS 160115P00034000 P 01/15/16 34.0 0.25 0.55
ZTS 160115P00035000 P 01/15/16 35.0 0.35 0.65
ZTS 160115P00036000 P 01/15/16 36.0 0.45 0.75
ZTS 160115P00037000 P 01/15/16 37.0 0.60 0.90
ZTS 160115P00038000 P 01/15/16 38.0 0.75 1.05
ZTS 160115P00039000 P 01/15/16 39.0 0.95 1.25
ZTS 160115P00040000 P 01/15/16 40.0 1.15 1.45
ZTS 160115P00041000 P 01/15/16 41.0 1.40 1.70
ZTS 160115P00042000 P 01/15/16 42.0 1.70 1.95
ZTS 160115P00043000 P 01/15/16 43.0 2.00 2.30
ZTS 160115P00044000 P 01/15/16 44.0 2.35 2.60
ZTS 160115P00045000 P 01/15/16 45.0 2.75 3.00
ZTS 160115P00046000 P 01/15/16 46.0 3.10 3.50
ZTS 160115P00047000 P 01/15/16 47.0 3.60 3.90
ZTS 160115P00048000 P 01/15/16 48.0 4.00 4.40
ZTS 160115P00049000 P 01/15/16 49.0 4.60 5.00
ZTS 160115P00050000 P 01/15/16 50.0 5.10 5.60
ZTS 160115P00055000 P 01/15/16 55.0 8.60 9.10
ZTS 160115P00060000 P 01/15/16 60.0 12.80 13.30
ZTS 160115P00065000 P 01/15/16 65.0 16.90 18.60
ZTS 160115P00070000 P 01/15/16 70.0 21.80 23.40
ZTS 170120C00020000 C 01/20/17 20.0 26.50 30.20
ZTS 170120C00023000 C 01/20/17 23.0 23.60 27.20
ZTS 170120C00025000 C 01/20/17 25.0 21.70 25.20
ZTS 170120C00028000 C 01/20/17 28.0 18.00 22.00
ZTS 170120C00030000 C 01/20/17 30.0 16.20 20.20
ZTS 170120C00033000 C 01/20/17 33.0 15.70 16.40
ZTS 170120C00035000 C 01/20/17 35.0 14.10 15.00
ZTS 170120C00037000 C 01/20/17 37.0 12.60 13.40
ZTS 170120C00040000 C 01/20/17 40.0 10.50 11.40
ZTS 170120C00042000 C 01/20/17 42.0 9.20 10.00
ZTS 170120C00045000 C 01/20/17 45.0 7.50 8.30
ZTS 170120C00047000 C 01/20/17 47.0 6.50 7.30
ZTS 170120C00050000 C 01/20/17 50.0 5.20 5.80
ZTS 170120C00055000 C 01/20/17 55.0 3.40 4.30
ZTS 170120C00060000 C 01/20/17 60.0 2.20 2.80
ZTS 170120C00065000 C 01/20/17 65.0 1.40 1.95
ZTS 170120C00070000 C 01/20/17 70.0 0.80 1.40
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.35
ZTS 170120P00023000 P 01/20/17 23.0 0.10 0.45
ZTS 170120P00025000 P 01/20/17 25.0 0.20 0.60
ZTS 170120P00028000 P 01/20/17 28.0 0.40 0.85
ZTS 170120P00030000 P 01/20/17 30.0 0.60 1.10
ZTS 170120P00033000 P 01/20/17 33.0 1.00 1.55
ZTS 170120P00035000 P 01/20/17 35.0 1.45 1.95
ZTS 170120P00037000 P 01/20/17 37.0 1.85 2.45
ZTS 170120P00040000 P 01/20/17 40.0 2.75 3.40
ZTS 170120P00042000 P 01/20/17 42.0 3.50 4.10
ZTS 170120P00045000 P 01/20/17 45.0 4.70 5.30
ZTS 170120P00047000 P 01/20/17 47.0 5.70 6.30
ZTS 170120P00050000 P 01/20/17 50.0 7.20 8.00
ZTS 170120P00055000 P 01/20/17 55.0 10.50 11.20
ZTS 170120P00060000 P 01/20/17 60.0 14.20 15.00
ZTS 170120P00065000 P 01/20/17 65.0 18.30 19.10
ZTS 170120P00070000 P 01/20/17 70.0 22.80 23.50

OPRA data is delayed 15 minutes.