Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Zoetis Inc (ZTS)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 140419C00018000 C 04/19/14 18.0 10.10 10.90
ZTS 140419C00019000 C 04/19/14 19.0 9.30 9.80
ZTS 140419C00020000 C 04/19/14 20.0 8.30 8.80
ZTS 140419C00021000 C 04/19/14 21.0 7.20 7.90
ZTS 140419C00021500 C 04/19/14 21.5 6.80 7.30
ZTS 140419C00022000 C 04/19/14 22.0 6.30 6.80
ZTS 140419C00022500 C 04/19/14 22.5 5.80 6.30
ZTS 140419C00023000 C 04/19/14 23.0 5.30 5.80
ZTS 140419C00023500 C 04/19/14 23.5 4.80 5.30
ZTS 140419C00024000 C 04/19/14 24.0 4.20 4.90
ZTS 140419C00024500 C 04/19/14 24.5 3.80 4.30
ZTS 140419C00025000 C 04/19/14 25.0 3.40 3.80
ZTS 140419C00025500 C 04/19/14 25.5 2.80 3.30
ZTS 140419C00026000 C 04/19/14 26.0 2.40 2.75
ZTS 140419C00026500 C 04/19/14 26.5 1.85 2.35
ZTS 140419C00027000 C 04/19/14 27.0 1.45 1.75
ZTS 140419C00027500 C 04/19/14 27.5 0.85 1.30
ZTS 140419C00028000 C 04/19/14 28.0 0.50 0.75
ZTS 140419C00028500 C 04/19/14 28.5 0.00 0.25
ZTS 140419C00029000 C 04/19/14 29.0 0.00 0.05
ZTS 140419C00029500 C 04/19/14 29.5 0.00 0.25
ZTS 140419C00030000 C 04/19/14 30.0 0.00 0.05
ZTS 140419C00030500 C 04/19/14 30.5 0.00 0.15
ZTS 140419C00031000 C 04/19/14 31.0 0.00 0.05
ZTS 140419C00031500 C 04/19/14 31.5 0.00 0.15
ZTS 140419C00032000 C 04/19/14 32.0 0.00 0.05
ZTS 140419C00032500 C 04/19/14 32.5 0.00 0.25
ZTS 140419C00033000 C 04/19/14 33.0 0.00 0.05
ZTS 140419C00033500 C 04/19/14 33.5 0.00 0.25
ZTS 140419C00034000 C 04/19/14 34.0 0.00 0.05
ZTS 140419C00034500 C 04/19/14 34.5 0.00 0.25
ZTS 140419C00035000 C 04/19/14 35.0 0.00 0.05
ZTS 140419C00035500 C 04/19/14 35.5 0.00 0.25
ZTS 140419C00036000 C 04/19/14 36.0 0.00 0.05
ZTS 140419C00037000 C 04/19/14 37.0 0.00 0.10
ZTS 140419C00038000 C 04/19/14 38.0 0.00 0.10
ZTS 140419C00039000 C 04/19/14 39.0 0.00 0.25
ZTS 140419C00040000 C 04/19/14 40.0 0.00 0.25
ZTS 140419P00018000 P 04/19/14 18.0 0.00 0.25
ZTS 140419P00019000 P 04/19/14 19.0 0.00 0.25
ZTS 140419P00020000 P 04/19/14 20.0 0.00 0.25
ZTS 140419P00021000 P 04/19/14 21.0 0.00 0.25
ZTS 140419P00021500 P 04/19/14 21.5 0.00 0.25
ZTS 140419P00022000 P 04/19/14 22.0 0.00 0.25
ZTS 140419P00022500 P 04/19/14 22.5 0.00 0.25
ZTS 140419P00023000 P 04/19/14 23.0 0.00 0.25
ZTS 140419P00023500 P 04/19/14 23.5 0.00 0.25
ZTS 140419P00024000 P 04/19/14 24.0 0.00 0.25
ZTS 140419P00024500 P 04/19/14 24.5 0.00 0.25
ZTS 140419P00025000 P 04/19/14 25.0 0.00 0.10
ZTS 140419P00025500 P 04/19/14 25.5 0.00 0.25
ZTS 140419P00026000 P 04/19/14 26.0 0.00 0.10
ZTS 140419P00026500 P 04/19/14 26.5 0.00 0.25
ZTS 140419P00027000 P 04/19/14 27.0 0.00 0.10
ZTS 140419P00027500 P 04/19/14 27.5 0.00 0.10
ZTS 140419P00028000 P 04/19/14 28.0 0.00 0.10
ZTS 140419P00028500 P 04/19/14 28.5 0.00 0.10
ZTS 140419P00029000 P 04/19/14 29.0 0.25 0.50
ZTS 140419P00029500 P 04/19/14 29.5 0.70 1.05
ZTS 140419P00030000 P 04/19/14 30.0 1.25 1.55
ZTS 140419P00030500 P 04/19/14 30.5 1.65 2.05
ZTS 140419P00031000 P 04/19/14 31.0 2.20 2.65
ZTS 140419P00031500 P 04/19/14 31.5 2.65 3.30
ZTS 140419P00032000 P 04/19/14 32.0 3.20 3.70
ZTS 140419P00032500 P 04/19/14 32.5 3.70 4.20
ZTS 140419P00033000 P 04/19/14 33.0 4.20 4.70
ZTS 140419P00033500 P 04/19/14 33.5 4.70 5.20
ZTS 140419P00034000 P 04/19/14 34.0 5.10 5.80
ZTS 140419P00034500 P 04/19/14 34.5 5.60 6.30
ZTS 140419P00035000 P 04/19/14 35.0 6.10 6.80
ZTS 140419P00035500 P 04/19/14 35.5 6.60 7.30
ZTS 140419P00036000 P 04/19/14 36.0 7.10 7.80
ZTS 140419P00037000 P 04/19/14 37.0 8.10 8.80
ZTS 140419P00038000 P 04/19/14 38.0 9.10 9.80
ZTS 140419P00039000 P 04/19/14 39.0 10.10 10.90
ZTS 140419P00040000 P 04/19/14 40.0 11.10 11.90
ZTS 140425C00020000 C 04/25/14 20.0 8.20 8.90
ZTS 140425C00021000 C 04/25/14 21.0 7.10 7.90
ZTS 140425C00021500 C 04/25/14 21.5 6.90 7.30
ZTS 140425C00022000 C 04/25/14 22.0 6.20 6.90
ZTS 140425C00022500 C 04/25/14 22.5 5.70 6.30
ZTS 140425C00023000 C 04/25/14 23.0 4.30 5.90
ZTS 140425C00023500 C 04/25/14 23.5 4.90 5.30
ZTS 140425C00024000 C 04/25/14 24.0 4.20 5.00
ZTS 140425C00024500 C 04/25/14 24.5 3.80 4.30
ZTS 140425C00025000 C 04/25/14 25.0 2.20 3.90
ZTS 140425C00025500 C 04/25/14 25.5 2.95 3.30
ZTS 140425C00026000 C 04/25/14 26.0 2.25 2.85
ZTS 140425C00026500 C 04/25/14 26.5 1.85 2.55
ZTS 140425C00027000 C 04/25/14 27.0 1.35 1.95
ZTS 140425C00027500 C 04/25/14 27.5 0.85 1.45
ZTS 140425C00028000 C 04/25/14 28.0 0.50 0.85
ZTS 140425C00028500 C 04/25/14 28.5 0.30 0.45
ZTS 140425C00029000 C 04/25/14 29.0 0.10 0.25
ZTS 140425C00029500 C 04/25/14 29.5 0.00 0.10
ZTS 140425C00030000 C 04/25/14 30.0 0.00 0.05
ZTS 140425C00030500 C 04/25/14 30.5 0.00 0.05
ZTS 140425C00031000 C 04/25/14 31.0 0.00 0.05
ZTS 140425C00031500 C 04/25/14 31.5 0.00 0.05
ZTS 140425C00032000 C 04/25/14 32.0 0.00 0.05
ZTS 140425C00032500 C 04/25/14 32.5 0.00 0.05
ZTS 140425C00033000 C 04/25/14 33.0 0.00 0.05
ZTS 140425C00033500 C 04/25/14 33.5 0.00 0.05
ZTS 140425C00034000 C 04/25/14 34.0 0.00 0.05
ZTS 140425C00034500 C 04/25/14 34.5 0.00 0.25
ZTS 140425C00035000 C 04/25/14 35.0 0.00 0.25
ZTS 140425C00035500 C 04/25/14 35.5 0.00 0.25
ZTS 140425C00036000 C 04/25/14 36.0 0.00 0.25
ZTS 140425C00036500 C 04/25/14 36.5 0.00 0.25
ZTS 140425C00037000 C 04/25/14 37.0 0.00 0.25
ZTS 140425C00038000 C 04/25/14 38.0 0.00 0.25
ZTS 140425C00039000 C 04/25/14 39.0 0.00 0.25
ZTS 140425P00020000 P 04/25/14 20.0 0.00 0.25
ZTS 140425P00021000 P 04/25/14 21.0 0.00 0.25
ZTS 140425P00021500 P 04/25/14 21.5 0.00 0.10
ZTS 140425P00022000 P 04/25/14 22.0 0.00 0.25
ZTS 140425P00022500 P 04/25/14 22.5 0.00 0.10
ZTS 140425P00023000 P 04/25/14 23.0 0.00 0.25
ZTS 140425P00023500 P 04/25/14 23.5 0.00 0.10
ZTS 140425P00024000 P 04/25/14 24.0 0.00 0.25
ZTS 140425P00024500 P 04/25/14 24.5 0.00 0.10
ZTS 140425P00025000 P 04/25/14 25.0 0.00 0.25
ZTS 140425P00025500 P 04/25/14 25.5 0.00 0.10
ZTS 140425P00026000 P 04/25/14 26.0 0.00 0.25
ZTS 140425P00026500 P 04/25/14 26.5 0.00 0.25
ZTS 140425P00027000 P 04/25/14 27.0 0.00 0.25
ZTS 140425P00027500 P 04/25/14 27.5 0.00 0.20
ZTS 140425P00028000 P 04/25/14 28.0 0.05 0.25
ZTS 140425P00028500 P 04/25/14 28.5 0.25 0.40
ZTS 140425P00029000 P 04/25/14 29.0 0.50 0.85
ZTS 140425P00029500 P 04/25/14 29.5 0.90 1.35
ZTS 140425P00030000 P 04/25/14 30.0 1.35 1.70
ZTS 140425P00030500 P 04/25/14 30.5 0.90 2.25
ZTS 140425P00031000 P 04/25/14 31.0 2.25 3.90
ZTS 140425P00031500 P 04/25/14 31.5 2.40 3.40
ZTS 140425P00032000 P 04/25/14 32.0 3.20 4.80
ZTS 140425P00032500 P 04/25/14 32.5 3.70 5.40
ZTS 140425P00033000 P 04/25/14 33.0 3.20 4.90
ZTS 140425P00033500 P 04/25/14 33.5 4.50 6.40
ZTS 140425P00034000 P 04/25/14 34.0 5.20 5.90
ZTS 140425P00034500 P 04/25/14 34.5 5.70 6.40
ZTS 140425P00035000 P 04/25/14 35.0 6.20 6.90
ZTS 140425P00035500 P 04/25/14 35.5 6.70 7.40
ZTS 140425P00036000 P 04/25/14 36.0 7.20 7.90
ZTS 140425P00036500 P 04/25/14 36.5 7.70 8.40
ZTS 140425P00037000 P 04/25/14 37.0 8.20 8.90
ZTS 140425P00038000 P 04/25/14 38.0 9.20 9.90
ZTS 140425P00039000 P 04/25/14 39.0 9.10 11.40
ZTS 140502C00021000 C 05/02/14 21.0 7.10 7.90
ZTS 140502C00022500 C 05/02/14 22.5 5.60 7.30
ZTS 140502C00023000 C 05/02/14 23.0 5.20 6.90
ZTS 140502C00023500 C 05/02/14 23.5 4.70 6.40
ZTS 140502C00024000 C 05/02/14 24.0 3.20 5.90
ZTS 140502C00024500 C 05/02/14 24.5 2.65 5.40
ZTS 140502C00025000 C 05/02/14 25.0 3.20 3.90
ZTS 140502C00025500 C 05/02/14 25.5 2.75 3.40
ZTS 140502C00026000 C 05/02/14 26.0 2.25 2.90
ZTS 140502C00026500 C 05/02/14 26.5 0.95 3.60
ZTS 140502C00027000 C 05/02/14 27.0 1.45 1.90
ZTS 140502C00027500 C 05/02/14 27.5 1.00 2.75
ZTS 140502C00028000 C 05/02/14 28.0 0.65 0.95
ZTS 140502C00028500 C 05/02/14 28.5 0.40 0.60
ZTS 140502C00029000 C 05/02/14 29.0 0.20 0.35
ZTS 140502C00029500 C 05/02/14 29.5 0.05 0.20
ZTS 140502C00030000 C 05/02/14 30.0 0.00 0.10
ZTS 140502C00030500 C 05/02/14 30.5 0.00 0.10
ZTS 140502C00031000 C 05/02/14 31.0 0.00 0.10
ZTS 140502C00031500 C 05/02/14 31.5 0.00 0.05
ZTS 140502C00032000 C 05/02/14 32.0 0.00 0.05
ZTS 140502C00032500 C 05/02/14 32.5 0.00 0.05
ZTS 140502C00033000 C 05/02/14 33.0 0.00 0.05
ZTS 140502C00033500 C 05/02/14 33.5 0.00 0.10
ZTS 140502C00034000 C 05/02/14 34.0 0.00 0.10
ZTS 140502C00034500 C 05/02/14 34.5 0.00 0.25
ZTS 140502C00035000 C 05/02/14 35.0 0.00 0.25
ZTS 140502C00035500 C 05/02/14 35.5 0.00 0.25
ZTS 140502C00036000 C 05/02/14 36.0 0.00 0.25
ZTS 140502C00036500 C 05/02/14 36.5 0.00 0.25
ZTS 140502C00037000 C 05/02/14 37.0 0.00 0.25
ZTS 140502C00038000 C 05/02/14 38.0 0.00 0.25
ZTS 140502P00021000 P 05/02/14 21.0 0.00 0.25
ZTS 140502P00022500 P 05/02/14 22.5 0.00 0.25
ZTS 140502P00023000 P 05/02/14 23.0 0.00 0.25
ZTS 140502P00023500 P 05/02/14 23.5 0.00 0.25
ZTS 140502P00024000 P 05/02/14 24.0 0.00 0.25
ZTS 140502P00024500 P 05/02/14 24.5 0.00 0.25
ZTS 140502P00025000 P 05/02/14 25.0 0.00 0.25
ZTS 140502P00025500 P 05/02/14 25.5 0.00 0.25
ZTS 140502P00026000 P 05/02/14 26.0 0.00 0.25
ZTS 140502P00026500 P 05/02/14 26.5 0.00 0.25
ZTS 140502P00027000 P 05/02/14 27.0 0.05 0.25
ZTS 140502P00027500 P 05/02/14 27.5 0.10 0.30
ZTS 140502P00028000 P 05/02/14 28.0 0.20 0.40
ZTS 140502P00028500 P 05/02/14 28.5 0.35 0.60
ZTS 140502P00029000 P 05/02/14 29.0 0.60 0.90
ZTS 140502P00029500 P 05/02/14 29.5 0.95 1.35
ZTS 140502P00030000 P 05/02/14 30.0 0.75 1.80
ZTS 140502P00030500 P 05/02/14 30.5 1.80 2.30
ZTS 140502P00031000 P 05/02/14 31.0 2.25 2.85
ZTS 140502P00031500 P 05/02/14 31.5 1.70 3.40
ZTS 140502P00032000 P 05/02/14 32.0 3.20 3.90
ZTS 140502P00032500 P 05/02/14 32.5 2.70 4.40
ZTS 140502P00033000 P 05/02/14 33.0 3.10 4.90
ZTS 140502P00033500 P 05/02/14 33.5 3.70 6.40
ZTS 140502P00034000 P 05/02/14 34.0 4.20 7.10
ZTS 140502P00034500 P 05/02/14 34.5 4.70 7.60
ZTS 140502P00035000 P 05/02/14 35.0 6.10 7.00
ZTS 140502P00035500 P 05/02/14 35.5 5.80 7.50
ZTS 140502P00036000 P 05/02/14 36.0 6.30 8.00
ZTS 140502P00036500 P 05/02/14 36.5 6.80 8.50
ZTS 140502P00037000 P 05/02/14 37.0 7.30 9.00
ZTS 140502P00038000 P 05/02/14 38.0 9.20 10.00
ZTS 140509C00021000 C 05/09/14 21.0 7.10 7.90
ZTS 140509C00022000 C 05/09/14 22.0 6.10 7.90
ZTS 140509C00022500 C 05/09/14 22.5 5.60 7.40
ZTS 140509C00023000 C 05/09/14 23.0 5.20 5.90
ZTS 140509C00023500 C 05/09/14 23.5 4.70 5.40
ZTS 140509C00024000 C 05/09/14 24.0 3.20 4.90
ZTS 140509C00024500 C 05/09/14 24.5 2.70 4.40
ZTS 140509C00025000 C 05/09/14 25.0 2.20 3.90
ZTS 140509C00025500 C 05/09/14 25.5 2.85 3.40
ZTS 140509C00026000 C 05/09/14 26.0 2.30 2.90
ZTS 140509C00026500 C 05/09/14 26.5 0.95 2.35
ZTS 140509C00027000 C 05/09/14 27.0 1.55 1.95
ZTS 140509C00027500 C 05/09/14 27.5 1.15 1.50
ZTS 140509C00028000 C 05/09/14 28.0 0.85 1.10
ZTS 140509C00028500 C 05/09/14 28.5 0.55 0.85
ZTS 140509C00029000 C 05/09/14 29.0 0.35 0.60
ZTS 140509C00029500 C 05/09/14 29.5 0.20 0.40
ZTS 140509C00030000 C 05/09/14 30.0 0.20 0.30
ZTS 140509C00030500 C 05/09/14 30.5 0.05 0.25
ZTS 140509C00031000 C 05/09/14 31.0 0.00 0.25
ZTS 140509C00031500 C 05/09/14 31.5 0.00 0.20
ZTS 140509C00032000 C 05/09/14 32.0 0.00 0.25
ZTS 140509C00032500 C 05/09/14 32.5 0.00 0.25
ZTS 140509C00033000 C 05/09/14 33.0 0.00 0.25
ZTS 140509C00033500 C 05/09/14 33.5 0.00 0.25
ZTS 140509C00034000 C 05/09/14 34.0 0.00 0.25
ZTS 140509C00034500 C 05/09/14 34.5 0.00 0.25
ZTS 140509C00035000 C 05/09/14 35.0 0.00 0.25
ZTS 140509C00035500 C 05/09/14 35.5 0.00 0.25
ZTS 140509C00036000 C 05/09/14 36.0 0.00 0.25
ZTS 140509C00036500 C 05/09/14 36.5 0.00 0.25
ZTS 140509C00037000 C 05/09/14 37.0 0.00 0.25
ZTS 140509C00038000 C 05/09/14 38.0 0.00 0.25
ZTS 140509P00021000 P 05/09/14 21.0 0.00 0.25
ZTS 140509P00022000 P 05/09/14 22.0 0.00 0.25
ZTS 140509P00022500 P 05/09/14 22.5 0.00 0.25
ZTS 140509P00023000 P 05/09/14 23.0 0.00 0.25
ZTS 140509P00023500 P 05/09/14 23.5 0.00 0.25
ZTS 140509P00024000 P 05/09/14 24.0 0.00 0.25
ZTS 140509P00024500 P 05/09/14 24.5 0.00 0.25
ZTS 140509P00025000 P 05/09/14 25.0 0.00 0.25
ZTS 140509P00025500 P 05/09/14 25.5 0.00 0.25
ZTS 140509P00026000 P 05/09/14 26.0 0.00 0.25
ZTS 140509P00026500 P 05/09/14 26.5 0.10 0.25
ZTS 140509P00027000 P 05/09/14 27.0 0.15 0.35
ZTS 140509P00027500 P 05/09/14 27.5 0.25 0.45
ZTS 140509P00028000 P 05/09/14 28.0 0.40 0.55
ZTS 140509P00028500 P 05/09/14 28.5 0.60 0.80
ZTS 140509P00029000 P 05/09/14 29.0 0.85 1.05
ZTS 140509P00029500 P 05/09/14 29.5 1.15 1.50
ZTS 140509P00030000 P 05/09/14 30.0 0.75 1.90
ZTS 140509P00030500 P 05/09/14 30.5 0.95 2.35
ZTS 140509P00031000 P 05/09/14 31.0 2.40 2.90
ZTS 140509P00031500 P 05/09/14 31.5 2.85 3.40
ZTS 140509P00032000 P 05/09/14 32.0 2.30 3.90
ZTS 140509P00032500 P 05/09/14 32.5 3.70 4.40
ZTS 140509P00033000 P 05/09/14 33.0 4.20 4.90
ZTS 140509P00033500 P 05/09/14 33.5 3.80 5.40
ZTS 140509P00034000 P 05/09/14 34.0 5.20 6.00
ZTS 140509P00034500 P 05/09/14 34.5 5.60 6.40
ZTS 140509P00035000 P 05/09/14 35.0 6.10 6.90
ZTS 140509P00035500 P 05/09/14 35.5 5.80 7.50
ZTS 140509P00036000 P 05/09/14 36.0 6.30 8.00
ZTS 140509P00036500 P 05/09/14 36.5 6.80 8.50
ZTS 140509P00037000 P 05/09/14 37.0 7.30 9.00
ZTS 140509P00038000 P 05/09/14 38.0 8.40 10.00
ZTS 140517C00021000 C 05/17/14 21.0 7.30 7.80
ZTS 140517C00022000 C 05/17/14 22.0 6.10 6.90
ZTS 140517C00023000 C 05/17/14 23.0 5.20 5.80
ZTS 140517C00024000 C 05/17/14 24.0 4.30 4.80
ZTS 140517C00025000 C 05/17/14 25.0 3.30 3.80
ZTS 140517C00026000 C 05/17/14 26.0 2.40 2.85
ZTS 140517C00027000 C 05/17/14 27.0 1.60 1.95
ZTS 140517C00028000 C 05/17/14 28.0 0.95 1.20
ZTS 140517C00029000 C 05/17/14 29.0 0.50 0.65
ZTS 140517C00030000 C 05/17/14 30.0 0.20 0.30
ZTS 140517C00031000 C 05/17/14 31.0 0.05 0.20
ZTS 140517C00032000 C 05/17/14 32.0 0.00 0.25
ZTS 140517C00033000 C 05/17/14 33.0 0.00 0.25
ZTS 140517C00034000 C 05/17/14 34.0 0.00 0.25
ZTS 140517C00035000 C 05/17/14 35.0 0.00 0.25
ZTS 140517C00036000 C 05/17/14 36.0 0.00 0.25
ZTS 140517C00037000 C 05/17/14 37.0 0.00 0.25
ZTS 140517C00038000 C 05/17/14 38.0 0.00 0.25
ZTS 140517P00021000 P 05/17/14 21.0 0.00 0.25
ZTS 140517P00022000 P 05/17/14 22.0 0.00 0.25
ZTS 140517P00023000 P 05/17/14 23.0 0.00 0.25
ZTS 140517P00024000 P 05/17/14 24.0 0.00 0.25
ZTS 140517P00025000 P 05/17/14 25.0 0.00 0.25
ZTS 140517P00026000 P 05/17/14 26.0 0.10 0.25
ZTS 140517P00027000 P 05/17/14 27.0 0.20 0.40
ZTS 140517P00028000 P 05/17/14 28.0 0.45 0.65
ZTS 140517P00029000 P 05/17/14 29.0 0.90 1.15
ZTS 140517P00030000 P 05/17/14 30.0 1.60 1.95
ZTS 140517P00031000 P 05/17/14 31.0 2.45 2.85
ZTS 140517P00032000 P 05/17/14 32.0 3.30 3.90
ZTS 140517P00033000 P 05/17/14 33.0 4.30 4.90
ZTS 140517P00034000 P 05/17/14 34.0 5.20 5.90
ZTS 140517P00035000 P 05/17/14 35.0 6.20 6.90
ZTS 140517P00036000 P 05/17/14 36.0 7.20 7.90
ZTS 140517P00037000 P 05/17/14 37.0 8.20 8.90
ZTS 140517P00038000 P 05/17/14 38.0 9.20 9.90
ZTS 140523C00022000 C 05/23/14 22.0 6.10 6.90
ZTS 140523C00022500 C 05/23/14 22.5 5.70 6.30
ZTS 140523C00023000 C 05/23/14 23.0 5.10 5.90
ZTS 140523C00023500 C 05/23/14 23.5 4.80 5.40
ZTS 140523C00024000 C 05/23/14 24.0 4.20 4.90
ZTS 140523C00024500 C 05/23/14 24.5 3.70 4.40
ZTS 140523C00025000 C 05/23/14 25.0 3.30 3.90
ZTS 140523C00025500 C 05/23/14 25.5 2.85 3.40
ZTS 140523C00026000 C 05/23/14 26.0 2.45 2.85
ZTS 140523C00026500 C 05/23/14 26.5 2.05 2.45
ZTS 140523C00027000 C 05/23/14 27.0 1.65 2.00
ZTS 140523C00027500 C 05/23/14 27.5 1.30 1.65
ZTS 140523C00028000 C 05/23/14 28.0 1.05 1.30
ZTS 140523C00028500 C 05/23/14 28.5 0.75 1.00
ZTS 140523C00029000 C 05/23/14 29.0 0.55 0.70
ZTS 140523C00029500 C 05/23/14 29.5 0.35 0.55
ZTS 140523C00030000 C 05/23/14 30.0 0.20 0.40
ZTS 140523C00030500 C 05/23/14 30.5 0.10 0.30
ZTS 140523C00031000 C 05/23/14 31.0 0.05 0.25
ZTS 140523C00031500 C 05/23/14 31.5 0.00 0.25
ZTS 140523C00032000 C 05/23/14 32.0 0.00 0.25
ZTS 140523C00032500 C 05/23/14 32.5 0.00 0.25
ZTS 140523C00033000 C 05/23/14 33.0 0.00 0.25
ZTS 140523C00033500 C 05/23/14 33.5 0.00 0.25
ZTS 140523C00034000 C 05/23/14 34.0 0.00 0.25
ZTS 140523C00034500 C 05/23/14 34.5 0.00 0.25
ZTS 140523C00035000 C 05/23/14 35.0 0.00 0.25
ZTS 140523C00035500 C 05/23/14 35.5 0.00 0.25
ZTS 140523C00036000 C 05/23/14 36.0 0.00 0.25
ZTS 140523C00036500 C 05/23/14 36.5 0.00 0.25
ZTS 140523C00037000 C 05/23/14 37.0 0.00 0.25
ZTS 140523P00022000 P 05/23/14 22.0 0.00 0.25
ZTS 140523P00022500 P 05/23/14 22.5 0.00 0.25
ZTS 140523P00023000 P 05/23/14 23.0 0.00 0.25
ZTS 140523P00023500 P 05/23/14 23.5 0.00 0.25
ZTS 140523P00024000 P 05/23/14 24.0 0.00 0.25
ZTS 140523P00024500 P 05/23/14 24.5 0.00 0.25
ZTS 140523P00025000 P 05/23/14 25.0 0.05 0.25
ZTS 140523P00025500 P 05/23/14 25.5 0.05 0.25
ZTS 140523P00026000 P 05/23/14 26.0 0.10 0.25
ZTS 140523P00026500 P 05/23/14 26.5 0.15 0.35
ZTS 140523P00027000 P 05/23/14 27.0 0.25 0.45
ZTS 140523P00027500 P 05/23/14 27.5 0.35 0.55
ZTS 140523P00028000 P 05/23/14 28.0 0.55 0.70
ZTS 140523P00028500 P 05/23/14 28.5 0.70 0.90
ZTS 140523P00029000 P 05/23/14 29.0 0.95 1.20
ZTS 140523P00029500 P 05/23/14 29.5 1.25 1.50
ZTS 140523P00030000 P 05/23/14 30.0 1.35 2.00
ZTS 140523P00030500 P 05/23/14 30.5 2.05 2.40
ZTS 140523P00031000 P 05/23/14 31.0 2.45 2.85
ZTS 140523P00031500 P 05/23/14 31.5 2.85 3.50
ZTS 140523P00032000 P 05/23/14 32.0 3.40 3.90
ZTS 140523P00032500 P 05/23/14 32.5 3.80 4.40
ZTS 140523P00033000 P 05/23/14 33.0 4.20 4.90
ZTS 140523P00033500 P 05/23/14 33.5 4.70 5.40
ZTS 140523P00034000 P 05/23/14 34.0 5.10 5.90
ZTS 140523P00034500 P 05/23/14 34.5 5.70 6.40
ZTS 140523P00035000 P 05/23/14 35.0 6.20 6.90
ZTS 140523P00035500 P 05/23/14 35.5 6.60 7.40
ZTS 140523P00036000 P 05/23/14 36.0 7.20 7.90
ZTS 140523P00036500 P 05/23/14 36.5 7.70 8.40
ZTS 140523P00037000 P 05/23/14 37.0 7.90 9.00
ZTS 140530C00021500 C 05/30/14 21.5 6.70 9.00
ZTS 140530C00022000 C 05/30/14 22.0 6.20 7.30
ZTS 140530C00022500 C 05/30/14 22.5 5.70 6.30
ZTS 140530C00023000 C 05/30/14 23.0 5.20 5.80
ZTS 140530C00023500 C 05/30/14 23.5 4.70 5.30
ZTS 140530C00024000 C 05/30/14 24.0 4.20 5.20
ZTS 140530C00024500 C 05/30/14 24.5 3.70 4.30
ZTS 140530C00025000 C 05/30/14 25.0 2.00 3.90
ZTS 140530C00025500 C 05/30/14 25.5 2.90 3.40
ZTS 140530C00026000 C 05/30/14 26.0 2.50 3.40
ZTS 140530C00026500 C 05/30/14 26.5 2.05 3.00
ZTS 140530C00027000 C 05/30/14 27.0 0.85 2.55
ZTS 140530C00027500 C 05/30/14 27.5 1.30 1.80
ZTS 140530C00028000 C 05/30/14 28.0 1.00 1.35
ZTS 140530C00028500 C 05/30/14 28.5 0.75 1.10
ZTS 140530C00029000 C 05/30/14 29.0 0.55 0.80
ZTS 140530C00029500 C 05/30/14 29.5 0.35 0.60
ZTS 140530C00030000 C 05/30/14 30.0 0.25 0.45
ZTS 140530C00030500 C 05/30/14 30.5 0.15 0.35
ZTS 140530C00031000 C 05/30/14 31.0 0.05 0.30
ZTS 140530C00031500 C 05/30/14 31.5 0.00 0.25
ZTS 140530C00032000 C 05/30/14 32.0 0.00 0.25
ZTS 140530C00032500 C 05/30/14 32.5 0.00 0.25
ZTS 140530C00033000 C 05/30/14 33.0 0.00 0.25
ZTS 140530C00033500 C 05/30/14 33.5 0.00 0.25
ZTS 140530C00034000 C 05/30/14 34.0 0.00 0.25
ZTS 140530C00034500 C 05/30/14 34.5 0.00 0.25
ZTS 140530C00035000 C 05/30/14 35.0 0.00 0.25
ZTS 140530C00035500 C 05/30/14 35.5 0.00 0.25
ZTS 140530C00036000 C 05/30/14 36.0 0.00 0.25
ZTS 140530C00037000 C 05/30/14 37.0 0.00 0.25
ZTS 140530P00021500 P 05/30/14 21.5 0.00 0.25
ZTS 140530P00022000 P 05/30/14 22.0 0.00 0.25
ZTS 140530P00022500 P 05/30/14 22.5 0.00 0.25
ZTS 140530P00023000 P 05/30/14 23.0 0.00 0.25
ZTS 140530P00023500 P 05/30/14 23.5 0.00 0.25
ZTS 140530P00024000 P 05/30/14 24.0 0.00 0.25
ZTS 140530P00024500 P 05/30/14 24.5 0.00 0.25
ZTS 140530P00025000 P 05/30/14 25.0 0.05 0.25
ZTS 140530P00025500 P 05/30/14 25.5 0.10 0.25
ZTS 140530P00026000 P 05/30/14 26.0 0.10 0.30
ZTS 140530P00026500 P 05/30/14 26.5 0.20 0.40
ZTS 140530P00027000 P 05/30/14 27.0 0.30 0.50
ZTS 140530P00027500 P 05/30/14 27.5 0.40 0.60
ZTS 140530P00028000 P 05/30/14 28.0 0.55 0.70
ZTS 140530P00028500 P 05/30/14 28.5 0.75 1.05
ZTS 140530P00029000 P 05/30/14 29.0 1.00 1.35
ZTS 140530P00029500 P 05/30/14 29.5 1.25 1.65
ZTS 140530P00030000 P 05/30/14 30.0 1.50 2.45
ZTS 140530P00030500 P 05/30/14 30.5 2.00 2.95
ZTS 140530P00031000 P 05/30/14 31.0 2.05 2.90
ZTS 140530P00031500 P 05/30/14 31.5 2.40 3.40
ZTS 140530P00032000 P 05/30/14 32.0 2.10 4.00
ZTS 140530P00032500 P 05/30/14 32.5 3.80 4.40
ZTS 140530P00033000 P 05/30/14 33.0 3.10 4.90
ZTS 140530P00033500 P 05/30/14 33.5 3.50 5.40
ZTS 140530P00034000 P 05/30/14 34.0 4.80 5.90
ZTS 140530P00034500 P 05/30/14 34.5 5.60 6.40
ZTS 140530P00035000 P 05/30/14 35.0 5.80 6.90
ZTS 140530P00035500 P 05/30/14 35.5 5.50 7.40
ZTS 140530P00036000 P 05/30/14 36.0 6.10 7.90
ZTS 140530P00037000 P 05/30/14 37.0 6.80 10.40
ZTS 140719C00018000 C 07/19/14 18.0 8.90 12.00
ZTS 140719C00019000 C 07/19/14 19.0 8.00 11.00
ZTS 140719C00020000 C 07/19/14 20.0 6.90 10.10
ZTS 140719C00021000 C 07/19/14 21.0 7.30 8.00
ZTS 140719C00023000 C 07/19/14 23.0 4.00 7.10
ZTS 140719C00024000 C 07/19/14 24.0 3.10 6.20
ZTS 140719C00025000 C 07/19/14 25.0 3.60 4.10
ZTS 140719C00026000 C 07/19/14 26.0 2.35 3.40
ZTS 140719C00027000 C 07/19/14 27.0 2.05 2.40
ZTS 140719C00028000 C 07/19/14 28.0 1.40 1.75
ZTS 140719C00029000 C 07/19/14 29.0 0.90 1.20
ZTS 140719C00030000 C 07/19/14 30.0 0.60 0.75
ZTS 140719C00031000 C 07/19/14 31.0 0.30 0.55
ZTS 140719C00032000 C 07/19/14 32.0 0.15 0.30
ZTS 140719C00033000 C 07/19/14 33.0 0.10 0.20
ZTS 140719C00034000 C 07/19/14 34.0 0.00 0.20
ZTS 140719C00035000 C 07/19/14 35.0 0.05 0.25
ZTS 140719C00036000 C 07/19/14 36.0 0.00 0.15
ZTS 140719C00037000 C 07/19/14 37.0 0.00 0.25
ZTS 140719C00038000 C 07/19/14 38.0 0.00 0.25
ZTS 140719C00039000 C 07/19/14 39.0 0.00 0.25
ZTS 140719C00040000 C 07/19/14 40.0 0.00 0.25
ZTS 140719C00041000 C 07/19/14 41.0 0.00 0.25
ZTS 140719C00042000 C 07/19/14 42.0 0.00 0.25
ZTS 140719P00018000 P 07/19/14 18.0 0.00 0.25
ZTS 140719P00019000 P 07/19/14 19.0 0.00 0.25
ZTS 140719P00020000 P 07/19/14 20.0 0.00 0.25
ZTS 140719P00021000 P 07/19/14 21.0 0.00 0.25
ZTS 140719P00023000 P 07/19/14 23.0 0.05 0.25
ZTS 140719P00024000 P 07/19/14 24.0 0.10 0.30
ZTS 140719P00025000 P 07/19/14 25.0 0.20 0.40
ZTS 140719P00026000 P 07/19/14 26.0 0.35 0.55
ZTS 140719P00027000 P 07/19/14 27.0 0.60 0.75
ZTS 140719P00028000 P 07/19/14 28.0 0.95 1.10
ZTS 140719P00029000 P 07/19/14 29.0 1.40 1.70
ZTS 140719P00030000 P 07/19/14 30.0 2.00 2.35
ZTS 140719P00031000 P 07/19/14 31.0 2.70 3.10
ZTS 140719P00032000 P 07/19/14 32.0 3.50 4.00
ZTS 140719P00033000 P 07/19/14 33.0 4.30 4.90
ZTS 140719P00034000 P 07/19/14 34.0 5.30 5.70
ZTS 140719P00035000 P 07/19/14 35.0 5.10 8.30
ZTS 140719P00036000 P 07/19/14 36.0 6.00 9.20
ZTS 140719P00037000 P 07/19/14 37.0 6.60 10.30
ZTS 140719P00038000 P 07/19/14 38.0 7.70 11.40
ZTS 140719P00039000 P 07/19/14 39.0 8.70 12.40
ZTS 140719P00040000 P 07/19/14 40.0 9.70 13.30
ZTS 140719P00041000 P 07/19/14 41.0 10.70 14.30
ZTS 140719P00042000 P 07/19/14 42.0 11.70 15.30
ZTS 141018C00019000 C 10/18/14 19.0 7.90 11.10
ZTS 141018C00020000 C 10/18/14 20.0 7.00 10.20
ZTS 141018C00021000 C 10/18/14 21.0 5.80 9.50
ZTS 141018C00022000 C 10/18/14 22.0 6.30 8.20
ZTS 141018C00023000 C 10/18/14 23.0 5.50 6.20
ZTS 141018C00024000 C 10/18/14 24.0 4.70 5.50
ZTS 141018C00025000 C 10/18/14 25.0 3.90 4.50
ZTS 141018C00026000 C 10/18/14 26.0 3.20 3.70
ZTS 141018C00027000 C 10/18/14 27.0 2.55 2.95
ZTS 141018C00028000 C 10/18/14 28.0 2.00 2.35
ZTS 141018C00029000 C 10/18/14 29.0 1.45 1.80
ZTS 141018C00030000 C 10/18/14 30.0 1.10 1.35
ZTS 141018C00031000 C 10/18/14 31.0 0.80 1.05
ZTS 141018C00032000 C 10/18/14 32.0 0.55 0.75
ZTS 141018C00033000 C 10/18/14 33.0 0.40 0.55
ZTS 141018C00034000 C 10/18/14 34.0 0.30 0.45
ZTS 141018C00035000 C 10/18/14 35.0 0.20 0.35
ZTS 141018C00036000 C 10/18/14 36.0 0.05 0.25
ZTS 141018C00037000 C 10/18/14 37.0 0.00 0.25
ZTS 141018C00038000 C 10/18/14 38.0 0.00 0.25
ZTS 141018C00039000 C 10/18/14 39.0 0.00 0.25
ZTS 141018C00040000 C 10/18/14 40.0 0.00 0.25
ZTS 141018C00041000 C 10/18/14 41.0 0.00 0.25
ZTS 141018C00042000 C 10/18/14 42.0 0.00 0.25
ZTS 141018P00019000 P 10/18/14 19.0 0.00 0.25
ZTS 141018P00020000 P 10/18/14 20.0 0.00 0.35
ZTS 141018P00021000 P 10/18/14 21.0 0.05 0.30
ZTS 141018P00022000 P 10/18/14 22.0 0.20 0.40
ZTS 141018P00023000 P 10/18/14 23.0 0.20 0.50
ZTS 141018P00024000 P 10/18/14 24.0 0.40 0.60
ZTS 141018P00025000 P 10/18/14 25.0 0.65 0.70
ZTS 141018P00026000 P 10/18/14 26.0 0.85 1.05
ZTS 141018P00027000 P 10/18/14 27.0 1.15 1.35
ZTS 141018P00028000 P 10/18/14 28.0 1.50 1.80
ZTS 141018P00029000 P 10/18/14 29.0 2.00 2.30
ZTS 141018P00030000 P 10/18/14 30.0 2.55 2.90
ZTS 141018P00031000 P 10/18/14 31.0 3.20 3.60
ZTS 141018P00032000 P 10/18/14 32.0 4.00 4.30
ZTS 141018P00033000 P 10/18/14 33.0 4.80 5.30
ZTS 141018P00034000 P 10/18/14 34.0 5.50 6.10
ZTS 141018P00035000 P 10/18/14 35.0 6.50 7.00
ZTS 141018P00036000 P 10/18/14 36.0 7.20 8.10
ZTS 141018P00037000 P 10/18/14 37.0 8.20 9.40
ZTS 141018P00038000 P 10/18/14 38.0 8.20 11.20
ZTS 141018P00039000 P 10/18/14 39.0 9.10 12.30
ZTS 141018P00040000 P 10/18/14 40.0 10.10 13.20
ZTS 141018P00041000 P 10/18/14 41.0 11.00 14.20
ZTS 141018P00042000 P 10/18/14 42.0 11.70 15.40
ZTS 150117C00018000 C 01/17/15 18.0 10.50 11.00
ZTS 150117C00020000 C 01/17/15 20.0 8.60 9.10
ZTS 150117C00023000 C 01/17/15 23.0 5.70 6.40
ZTS 150117C00025000 C 01/17/15 25.0 4.10 5.30
ZTS 150117C00028000 C 01/17/15 28.0 2.45 2.80
ZTS 150117C00030000 C 01/17/15 30.0 1.50 1.80
ZTS 150117C00032000 C 01/17/15 32.0 0.80 1.15
ZTS 150117C00035000 C 01/17/15 35.0 0.30 0.60
ZTS 150117C00037000 C 01/17/15 37.0 0.20 0.35
ZTS 150117C00040000 C 01/17/15 40.0 0.00 0.25
ZTS 150117C00042000 C 01/17/15 42.0 0.00 0.20
ZTS 150117C00045000 C 01/17/15 45.0 0.00 0.15
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.15
ZTS 150117P00018000 P 01/17/15 18.0 0.05 0.30
ZTS 150117P00020000 P 01/17/15 20.0 0.15 0.35
ZTS 150117P00023000 P 01/17/15 23.0 0.45 0.70
ZTS 150117P00025000 P 01/17/15 25.0 0.95 1.05
ZTS 150117P00028000 P 01/17/15 28.0 1.90 2.15
ZTS 150117P00030000 P 01/17/15 30.0 2.95 3.30
ZTS 150117P00032000 P 01/17/15 32.0 4.30 4.80
ZTS 150117P00035000 P 01/17/15 35.0 6.50 7.40
ZTS 150117P00037000 P 01/17/15 37.0 8.50 8.90
ZTS 150117P00040000 P 01/17/15 40.0 11.30 12.40
ZTS 150117P00042000 P 01/17/15 42.0 13.30 13.70
ZTS 150117P00045000 P 01/17/15 45.0 16.30 16.70
ZTS 150117P00047000 P 01/17/15 47.0 18.30 18.70
ZTS 160115C00015000 C 01/15/16 15.0 12.60 16.00
ZTS 160115C00018000 C 01/15/16 18.0 10.70 11.50
ZTS 160115C00020000 C 01/15/16 20.0 9.00 9.80
ZTS 160115C00023000 C 01/15/16 23.0 6.80 7.50
ZTS 160115C00025000 C 01/15/16 25.0 5.30 6.00
ZTS 160115C00028000 C 01/15/16 28.0 3.40 4.30
ZTS 160115C00030000 C 01/15/16 30.0 1.80 3.40
ZTS 160115C00032000 C 01/15/16 32.0 2.30 3.00
ZTS 160115C00035000 C 01/15/16 35.0 1.25 2.20
ZTS 160115C00037000 C 01/15/16 37.0 0.85 1.40
ZTS 160115C00040000 C 01/15/16 40.0 0.50 1.45
ZTS 160115C00042000 C 01/15/16 42.0 0.55 1.15
ZTS 160115C00045000 C 01/15/16 45.0 0.15 0.50
ZTS 160115C00047000 C 01/15/16 47.0 0.10 0.40
ZTS 160115P00015000 P 01/15/16 15.0 0.15 0.45
ZTS 160115P00018000 P 01/15/16 18.0 0.40 0.80
ZTS 160115P00020000 P 01/15/16 20.0 0.65 1.00
ZTS 160115P00023000 P 01/15/16 23.0 1.30 1.75
ZTS 160115P00025000 P 01/15/16 25.0 1.50 2.35
ZTS 160115P00028000 P 01/15/16 28.0 2.70 3.90
ZTS 160115P00030000 P 01/15/16 30.0 3.90 5.10
ZTS 160115P00032000 P 01/15/16 32.0 5.30 6.00
ZTS 160115P00035000 P 01/15/16 35.0 7.00 8.20
ZTS 160115P00037000 P 01/15/16 37.0 8.80 9.90
ZTS 160115P00040000 P 01/15/16 40.0 10.00 12.40
ZTS 160115P00042000 P 01/15/16 42.0 13.30 14.20
ZTS 160115P00045000 P 01/15/16 45.0 16.50 17.00
ZTS 160115P00047000 P 01/15/16 47.0 18.40 21.00

OPRA data is delayed 15 minutes.