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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-08)Premium Content

Zoetis Inc (ZTS)
As of Jul 25 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 160729C00035000 C 07/29/16 35.0 14.20 16.10
ZTS 160729C00039000 C 07/29/16 39.0 9.50 12.90
ZTS 160729C00040000 C 07/29/16 40.0 9.10 10.40
ZTS 160729C00040500 C 07/29/16 40.5 8.00 11.40
ZTS 160729C00041000 C 07/29/16 41.0 7.50 10.90
ZTS 160729C00041500 C 07/29/16 41.5 7.00 10.40
ZTS 160729C00042000 C 07/29/16 42.0 6.50 9.90
ZTS 160729C00042500 C 07/29/16 42.5 6.00 9.40
ZTS 160729C00043000 C 07/29/16 43.0 5.80 8.50
ZTS 160729C00043500 C 07/29/16 43.5 5.30 8.00
ZTS 160729C00044000 C 07/29/16 44.0 4.70 6.70
ZTS 160729C00044500 C 07/29/16 44.5 5.10 5.90
ZTS 160729C00045000 C 07/29/16 45.0 4.20 5.40
ZTS 160729C00045500 C 07/29/16 45.5 3.30 5.10
ZTS 160729C00046000 C 07/29/16 46.0 3.20 4.40
ZTS 160729C00046500 C 07/29/16 46.5 2.85 4.10
ZTS 160729C00047000 C 07/29/16 47.0 2.20 3.40
ZTS 160729C00047500 C 07/29/16 47.5 2.00 3.50
ZTS 160729C00048000 C 07/29/16 48.0 1.45 2.95
ZTS 160729C00048500 C 07/29/16 48.5 1.45 1.75
ZTS 160729C00049000 C 07/29/16 49.0 1.00 1.30
ZTS 160729C00049500 C 07/29/16 49.5 0.70 0.85
ZTS 160729C00050000 C 07/29/16 50.0 0.35 0.50
ZTS 160729C00050500 C 07/29/16 50.5 0.15 0.25
ZTS 160729C00051000 C 07/29/16 51.0 0.00 0.20
ZTS 160729C00051500 C 07/29/16 51.5 0.00 0.15
ZTS 160729C00052000 C 07/29/16 52.0 0.00 0.10
ZTS 160729C00052500 C 07/29/16 52.5 0.00 0.10
ZTS 160729C00053000 C 07/29/16 53.0 0.00 0.10
ZTS 160729C00053500 C 07/29/16 53.5 0.00 0.10
ZTS 160729C00054000 C 07/29/16 54.0 0.00 0.05
ZTS 160729C00054500 C 07/29/16 54.5 0.00 0.05
ZTS 160729C00055000 C 07/29/16 55.0 0.00 0.05
ZTS 160729C00055500 C 07/29/16 55.5 0.00 0.05
ZTS 160729C00056000 C 07/29/16 56.0 0.00 0.05
ZTS 160729C00056500 C 07/29/16 56.5 0.00 0.05
ZTS 160729C00057000 C 07/29/16 57.0 0.00 0.05
ZTS 160729C00057500 C 07/29/16 57.5 0.00 0.05
ZTS 160729C00058000 C 07/29/16 58.0 0.00 0.05
ZTS 160729C00060000 C 07/29/16 60.0 0.00 0.05
ZTS 160729C00065000 C 07/29/16 65.0 0.00 0.05
ZTS 160729C00070000 C 07/29/16 70.0 0.00 0.05
ZTS 160729C00075000 C 07/29/16 75.0 0.00 0.05
ZTS 160729P00035000 P 07/29/16 35.0 0.00 0.05
ZTS 160729P00039000 P 07/29/16 39.0 0.00 0.05
ZTS 160729P00040000 P 07/29/16 40.0 0.00 0.05
ZTS 160729P00040500 P 07/29/16 40.5 0.00 0.05
ZTS 160729P00041000 P 07/29/16 41.0 0.00 0.10
ZTS 160729P00041500 P 07/29/16 41.5 0.00 0.10
ZTS 160729P00042000 P 07/29/16 42.0 0.00 0.10
ZTS 160729P00042500 P 07/29/16 42.5 0.00 0.10
ZTS 160729P00043000 P 07/29/16 43.0 0.00 0.10
ZTS 160729P00043500 P 07/29/16 43.5 0.00 0.10
ZTS 160729P00044000 P 07/29/16 44.0 0.00 0.10
ZTS 160729P00044500 P 07/29/16 44.5 0.00 0.05
ZTS 160729P00045000 P 07/29/16 45.0 0.00 0.10
ZTS 160729P00045500 P 07/29/16 45.5 0.00 0.10
ZTS 160729P00046000 P 07/29/16 46.0 0.00 0.10
ZTS 160729P00046500 P 07/29/16 46.5 0.00 0.15
ZTS 160729P00047000 P 07/29/16 47.0 0.00 0.15
ZTS 160729P00047500 P 07/29/16 47.5 0.00 0.20
ZTS 160729P00048000 P 07/29/16 48.0 0.00 0.20
ZTS 160729P00048500 P 07/29/16 48.5 0.00 0.20
ZTS 160729P00049000 P 07/29/16 49.0 0.10 0.20
ZTS 160729P00049500 P 07/29/16 49.5 0.20 0.35
ZTS 160729P00050000 P 07/29/16 50.0 0.35 0.50
ZTS 160729P00050500 P 07/29/16 50.5 0.65 0.80
ZTS 160729P00051000 P 07/29/16 51.0 1.00 1.30
ZTS 160729P00051500 P 07/29/16 51.5 1.00 2.00
ZTS 160729P00052000 P 07/29/16 52.0 1.10 2.60
ZTS 160729P00052500 P 07/29/16 52.5 1.60 3.10
ZTS 160729P00053000 P 07/29/16 53.0 2.05 3.40
ZTS 160729P00053500 P 07/29/16 53.5 2.20 4.70
ZTS 160729P00054000 P 07/29/16 54.0 2.80 5.10
ZTS 160729P00054500 P 07/29/16 54.5 3.40 5.70
ZTS 160729P00055000 P 07/29/16 55.0 3.80 6.10
ZTS 160729P00055500 P 07/29/16 55.5 4.00 6.70
ZTS 160729P00056000 P 07/29/16 56.0 5.30 7.00
ZTS 160729P00056500 P 07/29/16 56.5 5.00 7.70
ZTS 160729P00057000 P 07/29/16 57.0 5.50 8.20
ZTS 160729P00057500 P 07/29/16 57.5 6.00 8.70
ZTS 160729P00058000 P 07/29/16 58.0 6.10 9.50
ZTS 160729P00060000 P 07/29/16 60.0 8.10 11.50
ZTS 160729P00065000 P 07/29/16 65.0 12.90 16.70
ZTS 160729P00070000 P 07/29/16 70.0 17.80 22.00
ZTS 160729P00075000 P 07/29/16 75.0 23.80 26.10
ZTS 160805C00035000 C 08/05/16 35.0 14.10 16.30
ZTS 160805C00038000 C 08/05/16 38.0 10.50 13.90
ZTS 160805C00039000 C 08/05/16 39.0 9.50 12.90
ZTS 160805C00040000 C 08/05/16 40.0 8.50 11.90
ZTS 160805C00040500 C 08/05/16 40.5 8.00 11.50
ZTS 160805C00041000 C 08/05/16 41.0 7.50 10.90
ZTS 160805C00041500 C 08/05/16 41.5 7.00 10.40
ZTS 160805C00042000 C 08/05/16 42.0 6.50 9.90
ZTS 160805C00042500 C 08/05/16 42.5 6.00 9.40
ZTS 160805C00043000 C 08/05/16 43.0 5.80 8.90
ZTS 160805C00043500 C 08/05/16 43.5 5.30 7.80
ZTS 160805C00044000 C 08/05/16 44.0 5.30 7.80
ZTS 160805C00044500 C 08/05/16 44.5 5.10 6.30
ZTS 160805C00045000 C 08/05/16 45.0 4.40 6.10
ZTS 160805C00045500 C 08/05/16 45.5 3.90 5.60
ZTS 160805C00046000 C 08/05/16 46.0 3.70 4.80
ZTS 160805C00046500 C 08/05/16 46.5 3.00 4.30
ZTS 160805C00047000 C 08/05/16 47.0 2.80 3.80
ZTS 160805C00047500 C 08/05/16 47.5 2.55 2.90
ZTS 160805C00048000 C 08/05/16 48.0 2.15 2.50
ZTS 160805C00048500 C 08/05/16 48.5 1.85 2.10
ZTS 160805C00049000 C 08/05/16 49.0 1.50 1.70
ZTS 160805C00049500 C 08/05/16 49.5 1.15 1.35
ZTS 160805C00050000 C 08/05/16 50.0 0.85 1.05
ZTS 160805C00050500 C 08/05/16 50.5 0.65 0.80
ZTS 160805C00051000 C 08/05/16 51.0 0.45 0.60
ZTS 160805C00051500 C 08/05/16 51.5 0.30 0.50
ZTS 160805C00052000 C 08/05/16 52.0 0.20 0.40
ZTS 160805C00052500 C 08/05/16 52.5 0.15 0.35
ZTS 160805C00053000 C 08/05/16 53.0 0.05 0.25
ZTS 160805C00053500 C 08/05/16 53.5 0.00 0.20
ZTS 160805C00054000 C 08/05/16 54.0 0.00 0.15
ZTS 160805C00054500 C 08/05/16 54.5 0.00 0.10
ZTS 160805C00055000 C 08/05/16 55.0 0.00 0.10
ZTS 160805C00055500 C 08/05/16 55.5 0.00 0.10
ZTS 160805C00056000 C 08/05/16 56.0 0.00 0.10
ZTS 160805C00056500 C 08/05/16 56.5 0.00 0.10
ZTS 160805C00057000 C 08/05/16 57.0 0.00 0.10
ZTS 160805C00057500 C 08/05/16 57.5 0.00 0.10
ZTS 160805C00058000 C 08/05/16 58.0 0.00 0.10
ZTS 160805C00060000 C 08/05/16 60.0 0.00 0.10
ZTS 160805P00035000 P 08/05/16 35.0 0.00 0.05
ZTS 160805P00038000 P 08/05/16 38.0 0.00 0.10
ZTS 160805P00039000 P 08/05/16 39.0 0.00 0.10
ZTS 160805P00040000 P 08/05/16 40.0 0.00 0.10
ZTS 160805P00040500 P 08/05/16 40.5 0.00 0.10
ZTS 160805P00041000 P 08/05/16 41.0 0.00 0.10
ZTS 160805P00041500 P 08/05/16 41.5 0.00 0.10
ZTS 160805P00042000 P 08/05/16 42.0 0.00 0.10
ZTS 160805P00042500 P 08/05/16 42.5 0.00 0.05
ZTS 160805P00043000 P 08/05/16 43.0 0.00 0.15
ZTS 160805P00043500 P 08/05/16 43.5 0.00 0.15
ZTS 160805P00044000 P 08/05/16 44.0 0.00 0.20
ZTS 160805P00044500 P 08/05/16 44.5 0.00 0.20
ZTS 160805P00045000 P 08/05/16 45.0 0.00 0.25
ZTS 160805P00045500 P 08/05/16 45.5 0.00 0.25
ZTS 160805P00046000 P 08/05/16 46.0 0.00 0.30
ZTS 160805P00046500 P 08/05/16 46.5 0.10 0.35
ZTS 160805P00047000 P 08/05/16 47.0 0.15 0.35
ZTS 160805P00047500 P 08/05/16 47.5 0.20 0.45
ZTS 160805P00048000 P 08/05/16 48.0 0.30 0.50
ZTS 160805P00048500 P 08/05/16 48.5 0.40 0.60
ZTS 160805P00049000 P 08/05/16 49.0 0.55 0.75
ZTS 160805P00049500 P 08/05/16 49.5 0.70 0.90
ZTS 160805P00050000 P 08/05/16 50.0 0.90 1.10
ZTS 160805P00050500 P 08/05/16 50.5 1.15 1.40
ZTS 160805P00051000 P 08/05/16 51.0 1.45 1.70
ZTS 160805P00051500 P 08/05/16 51.5 1.75 2.00
ZTS 160805P00052000 P 08/05/16 52.0 2.15 2.40
ZTS 160805P00052500 P 08/05/16 52.5 2.55 2.85
ZTS 160805P00053000 P 08/05/16 53.0 2.20 3.70
ZTS 160805P00053500 P 08/05/16 53.5 2.70 4.30
ZTS 160805P00054000 P 08/05/16 54.0 3.10 4.70
ZTS 160805P00054500 P 08/05/16 54.5 3.50 5.20
ZTS 160805P00055000 P 08/05/16 55.0 4.10 5.80
ZTS 160805P00055500 P 08/05/16 55.5 4.00 6.70
ZTS 160805P00056000 P 08/05/16 56.0 4.50 7.20
ZTS 160805P00056500 P 08/05/16 56.5 5.00 7.70
ZTS 160805P00057000 P 08/05/16 57.0 5.50 8.20
ZTS 160805P00057500 P 08/05/16 57.5 6.00 8.70
ZTS 160805P00058000 P 08/05/16 58.0 6.10 9.50
ZTS 160805P00060000 P 08/05/16 60.0 9.00 10.70
ZTS 160812C00037000 C 08/12/16 37.0 12.40 14.00
ZTS 160812C00038000 C 08/12/16 38.0 10.00 14.20
ZTS 160812C00039000 C 08/12/16 39.0 9.50 13.20
ZTS 160812C00040000 C 08/12/16 40.0 8.10 12.20
ZTS 160812C00040500 C 08/12/16 40.5 7.60 11.70
ZTS 160812C00041000 C 08/12/16 41.0 7.20 11.20
ZTS 160812C00041500 C 08/12/16 41.5 6.70 10.80
ZTS 160812C00042000 C 08/12/16 42.0 6.20 9.90
ZTS 160812C00042500 C 08/12/16 42.5 5.70 9.80
ZTS 160812C00043000 C 08/12/16 43.0 5.90 8.60
ZTS 160812C00043500 C 08/12/16 43.5 5.30 7.30
ZTS 160812C00044000 C 08/12/16 44.0 4.80 6.80
ZTS 160812C00044500 C 08/12/16 44.5 4.90 6.60
ZTS 160812C00045000 C 08/12/16 45.0 4.40 6.10
ZTS 160812C00045500 C 08/12/16 45.5 3.90 5.60
ZTS 160812C00046000 C 08/12/16 46.0 3.50 5.20
ZTS 160812C00046500 C 08/12/16 46.5 3.40 4.30
ZTS 160812C00047000 C 08/12/16 47.0 2.70 4.40
ZTS 160812C00047500 C 08/12/16 47.5 2.65 3.10
ZTS 160812C00048000 C 08/12/16 48.0 2.25 2.65
ZTS 160812C00048500 C 08/12/16 48.5 1.95 2.15
ZTS 160812C00049000 C 08/12/16 49.0 1.60 1.80
ZTS 160812C00049500 C 08/12/16 49.5 1.30 1.50
ZTS 160812C00050000 C 08/12/16 50.0 1.00 1.20
ZTS 160812C00050500 C 08/12/16 50.5 0.75 0.95
ZTS 160812C00051000 C 08/12/16 51.0 0.55 0.80
ZTS 160812C00051500 C 08/12/16 51.5 0.40 0.65
ZTS 160812C00052000 C 08/12/16 52.0 0.30 0.55
ZTS 160812C00052500 C 08/12/16 52.5 0.20 0.45
ZTS 160812C00053000 C 08/12/16 53.0 0.15 0.30
ZTS 160812C00053500 C 08/12/16 53.5 0.00 0.25
ZTS 160812C00054000 C 08/12/16 54.0 0.00 0.20
ZTS 160812C00054500 C 08/12/16 54.5 0.00 0.15
ZTS 160812C00055000 C 08/12/16 55.0 0.00 0.10
ZTS 160812C00055500 C 08/12/16 55.5 0.00 0.10
ZTS 160812C00056000 C 08/12/16 56.0 0.00 0.10
ZTS 160812C00056500 C 08/12/16 56.5 0.00 0.10
ZTS 160812C00057000 C 08/12/16 57.0 0.00 0.10
ZTS 160812C00057500 C 08/12/16 57.5 0.00 0.10
ZTS 160812C00058000 C 08/12/16 58.0 0.00 0.10
ZTS 160812C00060000 C 08/12/16 60.0 0.00 0.10
ZTS 160812P00037000 P 08/12/16 37.0 0.00 0.10
ZTS 160812P00038000 P 08/12/16 38.0 0.00 0.10
ZTS 160812P00039000 P 08/12/16 39.0 0.00 0.10
ZTS 160812P00040000 P 08/12/16 40.0 0.00 0.10
ZTS 160812P00040500 P 08/12/16 40.5 0.00 0.10
ZTS 160812P00041000 P 08/12/16 41.0 0.00 0.10
ZTS 160812P00041500 P 08/12/16 41.5 0.00 0.15
ZTS 160812P00042000 P 08/12/16 42.0 0.00 0.15
ZTS 160812P00042500 P 08/12/16 42.5 0.00 0.20
ZTS 160812P00043000 P 08/12/16 43.0 0.00 0.20
ZTS 160812P00043500 P 08/12/16 43.5 0.00 0.25
ZTS 160812P00044000 P 08/12/16 44.0 0.00 0.25
ZTS 160812P00044500 P 08/12/16 44.5 0.00 0.25
ZTS 160812P00045000 P 08/12/16 45.0 0.00 0.30
ZTS 160812P00045500 P 08/12/16 45.5 0.00 0.35
ZTS 160812P00046000 P 08/12/16 46.0 0.00 0.35
ZTS 160812P00046500 P 08/12/16 46.5 0.15 0.40
ZTS 160812P00047000 P 08/12/16 47.0 0.25 0.45
ZTS 160812P00047500 P 08/12/16 47.5 0.30 0.55
ZTS 160812P00048000 P 08/12/16 48.0 0.40 0.60
ZTS 160812P00048500 P 08/12/16 48.5 0.50 0.75
ZTS 160812P00049000 P 08/12/16 49.0 0.65 0.90
ZTS 160812P00049500 P 08/12/16 49.5 0.85 1.10
ZTS 160812P00050000 P 08/12/16 50.0 1.05 1.30
ZTS 160812P00050500 P 08/12/16 50.5 1.30 1.55
ZTS 160812P00051000 P 08/12/16 51.0 1.60 1.85
ZTS 160812P00051500 P 08/12/16 51.5 1.90 2.15
ZTS 160812P00052000 P 08/12/16 52.0 2.15 2.55
ZTS 160812P00052500 P 08/12/16 52.5 2.50 2.90
ZTS 160812P00053000 P 08/12/16 53.0 2.20 3.60
ZTS 160812P00053500 P 08/12/16 53.5 2.75 4.30
ZTS 160812P00054000 P 08/12/16 54.0 3.20 4.50
ZTS 160812P00054500 P 08/12/16 54.5 3.60 5.30
ZTS 160812P00055000 P 08/12/16 55.0 4.10 5.70
ZTS 160812P00055500 P 08/12/16 55.5 3.90 6.40
ZTS 160812P00056000 P 08/12/16 56.0 4.50 7.20
ZTS 160812P00056500 P 08/12/16 56.5 5.00 7.70
ZTS 160812P00057000 P 08/12/16 57.0 5.80 7.80
ZTS 160812P00057500 P 08/12/16 57.5 6.00 8.70
ZTS 160812P00058000 P 08/12/16 58.0 6.10 9.40
ZTS 160812P00060000 P 08/12/16 60.0 9.00 10.90
ZTS 160819C00030000 C 08/19/16 30.0 19.40 20.60
ZTS 160819C00032000 C 08/19/16 32.0 17.40 18.70
ZTS 160819C00033000 C 08/19/16 33.0 16.40 17.70
ZTS 160819C00035000 C 08/19/16 35.0 14.40 15.70
ZTS 160819C00036000 C 08/19/16 36.0 13.40 14.70
ZTS 160819C00037000 C 08/19/16 37.0 12.40 13.70
ZTS 160819C00038000 C 08/19/16 38.0 11.40 12.70
ZTS 160819C00039000 C 08/19/16 39.0 10.40 11.70
ZTS 160819C00039500 C 08/19/16 39.5 10.10 11.20
ZTS 160819C00040000 C 08/19/16 40.0 9.50 10.70
ZTS 160819C00040500 C 08/19/16 40.5 9.00 10.20
ZTS 160819C00041000 C 08/19/16 41.0 8.30 9.70
ZTS 160819C00041500 C 08/19/16 41.5 7.90 9.20
ZTS 160819C00042000 C 08/19/16 42.0 7.40 8.70
ZTS 160819C00042500 C 08/19/16 42.5 7.10 8.20
ZTS 160819C00043000 C 08/19/16 43.0 6.70 7.70
ZTS 160819C00043500 C 08/19/16 43.5 6.00 7.30
ZTS 160819C00044000 C 08/19/16 44.0 5.70 6.80
ZTS 160819C00044500 C 08/19/16 44.5 5.00 6.60
ZTS 160819C00045000 C 08/19/16 45.0 4.80 5.80
ZTS 160819C00045500 C 08/19/16 45.5 4.40 5.70
ZTS 160819C00046000 C 08/19/16 46.0 3.90 4.90
ZTS 160819C00046500 C 08/19/16 46.5 3.10 4.40
ZTS 160819C00047000 C 08/19/16 47.0 3.20 3.50
ZTS 160819C00047500 C 08/19/16 47.5 2.75 3.10
ZTS 160819C00048000 C 08/19/16 48.0 2.45 2.70
ZTS 160819C00048500 C 08/19/16 48.5 2.05 2.30
ZTS 160819C00049000 C 08/19/16 49.0 1.70 1.95
ZTS 160819C00049500 C 08/19/16 49.5 1.40 1.60
ZTS 160819C00050000 C 08/19/16 50.0 1.20 1.30
ZTS 160819C00050500 C 08/19/16 50.5 0.85 1.10
ZTS 160819C00051000 C 08/19/16 51.0 0.65 0.90
ZTS 160819C00051500 C 08/19/16 51.5 0.50 0.70
ZTS 160819C00052000 C 08/19/16 52.0 0.35 0.60
ZTS 160819C00052500 C 08/19/16 52.5 0.25 0.45
ZTS 160819C00053000 C 08/19/16 53.0 0.20 0.35
ZTS 160819C00053500 C 08/19/16 53.5 0.05 0.30
ZTS 160819C00054000 C 08/19/16 54.0 0.00 0.25
ZTS 160819C00054500 C 08/19/16 54.5 0.00 0.20
ZTS 160819C00055000 C 08/19/16 55.0 0.00 0.15
ZTS 160819C00055500 C 08/19/16 55.5 0.00 0.15
ZTS 160819C00056000 C 08/19/16 56.0 0.00 0.10
ZTS 160819C00056500 C 08/19/16 56.5 0.00 0.10
ZTS 160819C00057000 C 08/19/16 57.0 0.00 0.10
ZTS 160819C00060000 C 08/19/16 60.0 0.00 0.10
ZTS 160819C00065000 C 08/19/16 65.0 0.00 0.05
ZTS 160819C00070000 C 08/19/16 70.0 0.00 0.05
ZTS 160819P00030000 P 08/19/16 30.0 0.00 0.05
ZTS 160819P00032000 P 08/19/16 32.0 0.00 0.05
ZTS 160819P00033000 P 08/19/16 33.0 0.00 0.05
ZTS 160819P00035000 P 08/19/16 35.0 0.00 0.10
ZTS 160819P00036000 P 08/19/16 36.0 0.00 0.10
ZTS 160819P00037000 P 08/19/16 37.0 0.00 0.10
ZTS 160819P00038000 P 08/19/16 38.0 0.00 0.10
ZTS 160819P00039000 P 08/19/16 39.0 0.00 0.10
ZTS 160819P00039500 P 08/19/16 39.5 0.00 0.10
ZTS 160819P00040000 P 08/19/16 40.0 0.00 0.15
ZTS 160819P00040500 P 08/19/16 40.5 0.00 0.15
ZTS 160819P00041000 P 08/19/16 41.0 0.00 0.15
ZTS 160819P00041500 P 08/19/16 41.5 0.00 0.20
ZTS 160819P00042000 P 08/19/16 42.0 0.00 0.20
ZTS 160819P00042500 P 08/19/16 42.5 0.00 0.20
ZTS 160819P00043000 P 08/19/16 43.0 0.00 0.25
ZTS 160819P00043500 P 08/19/16 43.5 0.00 0.25
ZTS 160819P00044000 P 08/19/16 44.0 0.00 0.30
ZTS 160819P00044500 P 08/19/16 44.5 0.00 0.30
ZTS 160819P00045000 P 08/19/16 45.0 0.00 0.35
ZTS 160819P00045500 P 08/19/16 45.5 0.05 0.40
ZTS 160819P00046000 P 08/19/16 46.0 0.10 0.40
ZTS 160819P00046500 P 08/19/16 46.5 0.25 0.45
ZTS 160819P00047000 P 08/19/16 47.0 0.30 0.55
ZTS 160819P00047500 P 08/19/16 47.5 0.40 0.60
ZTS 160819P00048000 P 08/19/16 48.0 0.50 0.70
ZTS 160819P00048500 P 08/19/16 48.5 0.60 0.85
ZTS 160819P00049000 P 08/19/16 49.0 0.75 1.00
ZTS 160819P00049500 P 08/19/16 49.5 0.95 1.20
ZTS 160819P00050000 P 08/19/16 50.0 1.15 1.40
ZTS 160819P00050500 P 08/19/16 50.5 1.40 1.65
ZTS 160819P00051000 P 08/19/16 51.0 1.70 1.95
ZTS 160819P00051500 P 08/19/16 51.5 2.00 2.25
ZTS 160819P00052000 P 08/19/16 52.0 2.35 2.60
ZTS 160819P00052500 P 08/19/16 52.5 2.70 3.00
ZTS 160819P00053000 P 08/19/16 53.0 3.10 3.40
ZTS 160819P00053500 P 08/19/16 53.5 3.10 4.10
ZTS 160819P00054000 P 08/19/16 54.0 3.50 4.50
ZTS 160819P00054500 P 08/19/16 54.5 4.00 5.10
ZTS 160819P00055000 P 08/19/16 55.0 4.10 5.70
ZTS 160819P00055500 P 08/19/16 55.5 4.50 6.20
ZTS 160819P00056000 P 08/19/16 56.0 5.40 6.40
ZTS 160819P00056500 P 08/19/16 56.5 5.90 7.70
ZTS 160819P00057000 P 08/19/16 57.0 6.40 8.40
ZTS 160819P00060000 P 08/19/16 60.0 9.40 10.70
ZTS 160819P00065000 P 08/19/16 65.0 14.40 15.60
ZTS 160819P00070000 P 08/19/16 70.0 19.40 20.60
ZTS 160826C00037000 C 08/26/16 37.0 12.10 14.30
ZTS 160826C00038000 C 08/26/16 38.0 10.50 13.90
ZTS 160826C00039000 C 08/26/16 39.0 9.50 13.00
ZTS 160826C00040000 C 08/26/16 40.0 8.70 11.70
ZTS 160826C00040500 C 08/26/16 40.5 8.00 11.40
ZTS 160826C00041000 C 08/26/16 41.0 7.90 10.80
ZTS 160826C00041500 C 08/26/16 41.5 7.40 10.30
ZTS 160826C00042000 C 08/26/16 42.0 6.90 9.80
ZTS 160826C00042500 C 08/26/16 42.5 6.40 9.30
ZTS 160826C00043000 C 08/26/16 43.0 5.90 8.60
ZTS 160826C00043500 C 08/26/16 43.5 5.40 7.90
ZTS 160826C00044000 C 08/26/16 44.0 4.90 8.00
ZTS 160826C00044500 C 08/26/16 44.5 4.50 7.20
ZTS 160826C00045000 C 08/26/16 45.0 4.50 6.20
ZTS 160826C00045500 C 08/26/16 45.5 4.00 5.70
ZTS 160826C00046000 C 08/26/16 46.0 3.60 5.30
ZTS 160826C00046500 C 08/26/16 46.5 3.70 4.10
ZTS 160826C00047000 C 08/26/16 47.0 3.30 3.60
ZTS 160826C00047500 C 08/26/16 47.5 2.80 3.20
ZTS 160826C00048000 C 08/26/16 48.0 2.55 2.90
ZTS 160826C00048500 C 08/26/16 48.5 2.20 2.40
ZTS 160826C00049000 C 08/26/16 49.0 1.85 2.05
ZTS 160826C00049500 C 08/26/16 49.5 1.50 1.70
ZTS 160826C00050000 C 08/26/16 50.0 1.20 1.50
ZTS 160826C00050500 C 08/26/16 50.5 0.95 1.25
ZTS 160826C00051000 C 08/26/16 51.0 0.75 1.00
ZTS 160826C00051500 C 08/26/16 51.5 0.60 0.85
ZTS 160826C00052000 C 08/26/16 52.0 0.45 0.70
ZTS 160826C00052500 C 08/26/16 52.5 0.35 0.60
ZTS 160826C00053000 C 08/26/16 53.0 0.25 0.45
ZTS 160826C00053500 C 08/26/16 53.5 0.10 0.40
ZTS 160826C00054000 C 08/26/16 54.0 0.00 0.30
ZTS 160826C00054500 C 08/26/16 54.5 0.00 0.25
ZTS 160826C00055000 C 08/26/16 55.0 0.00 0.20
ZTS 160826C00055500 C 08/26/16 55.5 0.00 0.20
ZTS 160826C00056000 C 08/26/16 56.0 0.00 0.15
ZTS 160826C00056500 C 08/26/16 56.5 0.00 0.10
ZTS 160826C00057000 C 08/26/16 57.0 0.00 0.10
ZTS 160826C00057500 C 08/26/16 57.5 0.00 0.10
ZTS 160826C00058000 C 08/26/16 58.0 0.00 0.10
ZTS 160826C00060000 C 08/26/16 60.0 0.00 0.10
ZTS 160826P00037000 P 08/26/16 37.0 0.00 0.10
ZTS 160826P00038000 P 08/26/16 38.0 0.00 0.10
ZTS 160826P00039000 P 08/26/16 39.0 0.00 0.15
ZTS 160826P00040000 P 08/26/16 40.0 0.00 0.15
ZTS 160826P00040500 P 08/26/16 40.5 0.00 0.20
ZTS 160826P00041000 P 08/26/16 41.0 0.00 0.20
ZTS 160826P00041500 P 08/26/16 41.5 0.00 0.25
ZTS 160826P00042000 P 08/26/16 42.0 0.00 0.25
ZTS 160826P00042500 P 08/26/16 42.5 0.00 0.25
ZTS 160826P00043000 P 08/26/16 43.0 0.00 0.25
ZTS 160826P00043500 P 08/26/16 43.5 0.00 0.30
ZTS 160826P00044000 P 08/26/16 44.0 0.00 0.35
ZTS 160826P00044500 P 08/26/16 44.5 0.00 0.35
ZTS 160826P00045000 P 08/26/16 45.0 0.05 0.40
ZTS 160826P00045500 P 08/26/16 45.5 0.10 0.45
ZTS 160826P00046000 P 08/26/16 46.0 0.25 0.35
ZTS 160826P00046500 P 08/26/16 46.5 0.30 0.55
ZTS 160826P00047000 P 08/26/16 47.0 0.40 0.65
ZTS 160826P00047500 P 08/26/16 47.5 0.45 0.75
ZTS 160826P00048000 P 08/26/16 48.0 0.60 0.85
ZTS 160826P00048500 P 08/26/16 48.5 0.70 0.95
ZTS 160826P00049000 P 08/26/16 49.0 0.85 1.10
ZTS 160826P00049500 P 08/26/16 49.5 1.05 1.30
ZTS 160826P00050000 P 08/26/16 50.0 1.25 1.55
ZTS 160826P00050500 P 08/26/16 50.5 1.50 1.80
ZTS 160826P00051000 P 08/26/16 51.0 1.80 2.10
ZTS 160826P00051500 P 08/26/16 51.5 2.10 2.40
ZTS 160826P00052000 P 08/26/16 52.0 2.40 2.75
ZTS 160826P00052500 P 08/26/16 52.5 2.75 3.10
ZTS 160826P00053000 P 08/26/16 53.0 3.10 3.50
ZTS 160826P00053500 P 08/26/16 53.5 3.60 3.90
ZTS 160826P00054000 P 08/26/16 54.0 3.60 4.50
ZTS 160826P00054500 P 08/26/16 54.5 4.00 5.30
ZTS 160826P00055000 P 08/26/16 55.0 3.50 6.30
ZTS 160826P00055500 P 08/26/16 55.5 3.90 6.90
ZTS 160826P00056000 P 08/26/16 56.0 4.50 7.20
ZTS 160826P00056500 P 08/26/16 56.5 4.30 8.60
ZTS 160826P00057000 P 08/26/16 57.0 5.30 8.30
ZTS 160826P00057500 P 08/26/16 57.5 6.80 8.90
ZTS 160826P00058000 P 08/26/16 58.0 6.00 9.70
ZTS 160826P00060000 P 08/26/16 60.0 9.00 11.00
ZTS 160902C00040000 C 09/02/16 40.0 9.30 11.30
ZTS 160902C00041000 C 09/02/16 41.0 7.90 11.00
ZTS 160902C00042000 C 09/02/16 42.0 6.90 9.60
ZTS 160902C00043000 C 09/02/16 43.0 6.40 8.40
ZTS 160902C00043500 C 09/02/16 43.5 6.30 8.50
ZTS 160902C00044000 C 09/02/16 44.0 5.70 8.10
ZTS 160902C00044500 C 09/02/16 44.5 5.00 6.70
ZTS 160902C00045000 C 09/02/16 45.0 4.60 6.10
ZTS 160902C00045500 C 09/02/16 45.5 4.20 5.80
ZTS 160902C00046000 C 09/02/16 46.0 3.80 5.40
ZTS 160902C00046500 C 09/02/16 46.5 3.80 4.20
ZTS 160902C00047000 C 09/02/16 47.0 3.40 3.80
ZTS 160902C00047500 C 09/02/16 47.5 3.00 3.40
ZTS 160902C00048000 C 09/02/16 48.0 2.65 3.00
ZTS 160902C00048500 C 09/02/16 48.5 2.30 2.60
ZTS 160902C00049000 C 09/02/16 49.0 1.95 2.25
ZTS 160902C00049500 C 09/02/16 49.5 1.65 1.90
ZTS 160902C00050000 C 09/02/16 50.0 1.35 1.65
ZTS 160902C00050500 C 09/02/16 50.5 1.10 1.40
ZTS 160902C00051000 C 09/02/16 51.0 0.85 1.25
ZTS 160902C00051500 C 09/02/16 51.5 0.70 1.05
ZTS 160902C00052000 C 09/02/16 52.0 0.55 0.85
ZTS 160902C00052500 C 09/02/16 52.5 0.40 0.70
ZTS 160902C00053000 C 09/02/16 53.0 0.30 0.55
ZTS 160902C00053500 C 09/02/16 53.5 0.25 0.50
ZTS 160902C00054000 C 09/02/16 54.0 0.05 0.40
ZTS 160902C00054500 C 09/02/16 54.5 0.00 0.35
ZTS 160902C00055000 C 09/02/16 55.0 0.00 0.30
ZTS 160902C00055500 C 09/02/16 55.5 0.00 0.25
ZTS 160902C00056000 C 09/02/16 56.0 0.00 0.20
ZTS 160902C00056500 C 09/02/16 56.5 0.00 0.15
ZTS 160902C00057000 C 09/02/16 57.0 0.00 0.15
ZTS 160902C00057500 C 09/02/16 57.5 0.00 0.10
ZTS 160902C00058000 C 09/02/16 58.0 0.00 0.10
ZTS 160902C00060000 C 09/02/16 60.0 0.00 0.10
ZTS 160902P00040000 P 09/02/16 40.0 0.00 0.20
ZTS 160902P00041000 P 09/02/16 41.0 0.00 0.25
ZTS 160902P00042000 P 09/02/16 42.0 0.00 0.25
ZTS 160902P00043000 P 09/02/16 43.0 0.00 0.35
ZTS 160902P00043500 P 09/02/16 43.5 0.00 0.40
ZTS 160902P00044000 P 09/02/16 44.0 0.00 0.40
ZTS 160902P00044500 P 09/02/16 44.5 0.05 0.45
ZTS 160902P00045000 P 09/02/16 45.0 0.10 0.45
ZTS 160902P00045500 P 09/02/16 45.5 0.25 0.55
ZTS 160902P00046000 P 09/02/16 46.0 0.30 0.60
ZTS 160902P00046500 P 09/02/16 46.5 0.35 0.65
ZTS 160902P00047000 P 09/02/16 47.0 0.50 0.75
ZTS 160902P00047500 P 09/02/16 47.5 0.60 0.85
ZTS 160902P00048000 P 09/02/16 48.0 0.65 0.95
ZTS 160902P00048500 P 09/02/16 48.5 0.85 1.05
ZTS 160902P00049000 P 09/02/16 49.0 1.00 1.25
ZTS 160902P00049500 P 09/02/16 49.5 1.20 1.40
ZTS 160902P00050000 P 09/02/16 50.0 1.40 1.65
ZTS 160902P00050500 P 09/02/16 50.5 1.60 1.90
ZTS 160902P00051000 P 09/02/16 51.0 1.90 2.25
ZTS 160902P00051500 P 09/02/16 51.5 2.20 2.55
ZTS 160902P00052000 P 09/02/16 52.0 2.55 2.85
ZTS 160902P00052500 P 09/02/16 52.5 2.75 3.20
ZTS 160902P00053000 P 09/02/16 53.0 3.10 3.60
ZTS 160902P00053500 P 09/02/16 53.5 3.60 4.00
ZTS 160902P00054000 P 09/02/16 54.0 3.20 4.90
ZTS 160902P00054500 P 09/02/16 54.5 4.10 5.20
ZTS 160902P00055000 P 09/02/16 55.0 4.10 5.80
ZTS 160902P00055500 P 09/02/16 55.5 4.10 6.80
ZTS 160902P00056000 P 09/02/16 56.0 4.60 7.30
ZTS 160902P00056500 P 09/02/16 56.5 5.00 7.70
ZTS 160902P00057000 P 09/02/16 57.0 5.50 8.20
ZTS 160902P00057500 P 09/02/16 57.5 6.00 8.70
ZTS 160902P00058000 P 09/02/16 58.0 6.50 9.30
ZTS 160902P00060000 P 09/02/16 60.0 9.00 10.70
ZTS 160916C00041000 C 09/16/16 41.0 8.80 9.80
ZTS 160916C00042000 C 09/16/16 42.0 7.80 8.80
ZTS 160916C00043000 C 09/16/16 43.0 6.90 8.40
ZTS 160916C00044000 C 09/16/16 44.0 5.90 7.00
ZTS 160916C00045000 C 09/16/16 45.0 5.00 6.00
ZTS 160916C00046000 C 09/16/16 46.0 4.30 4.70
ZTS 160916C00047000 C 09/16/16 47.0 3.50 3.90
ZTS 160916C00048000 C 09/16/16 48.0 2.85 3.10
ZTS 160916C00049000 C 09/16/16 49.0 2.15 2.35
ZTS 160916C00050000 C 09/16/16 50.0 1.55 1.75
ZTS 160916C00052500 C 09/16/16 52.5 0.55 0.70
ZTS 160916C00055000 C 09/16/16 55.0 0.05 0.40
ZTS 160916C00057500 C 09/16/16 57.5 0.00 0.20
ZTS 160916C00060000 C 09/16/16 60.0 0.00 0.10
ZTS 160916C00065000 C 09/16/16 65.0 0.00 0.10
ZTS 160916C00070000 C 09/16/16 70.0 0.00 0.10
ZTS 160916C00075000 C 09/16/16 75.0 0.00 0.05
ZTS 160916P00041000 P 09/16/16 41.0 0.00 0.30
ZTS 160916P00042000 P 09/16/16 42.0 0.00 0.35
ZTS 160916P00043000 P 09/16/16 43.0 0.05 0.40
ZTS 160916P00044000 P 09/16/16 44.0 0.25 0.50
ZTS 160916P00045000 P 09/16/16 45.0 0.30 0.60
ZTS 160916P00046000 P 09/16/16 46.0 0.45 0.55
ZTS 160916P00047000 P 09/16/16 47.0 0.60 0.75
ZTS 160916P00048000 P 09/16/16 48.0 0.85 0.95
ZTS 160916P00049000 P 09/16/16 49.0 1.15 1.35
ZTS 160916P00050000 P 09/16/16 50.0 1.55 1.75
ZTS 160916P00052500 P 09/16/16 52.5 3.00 3.40
ZTS 160916P00055000 P 09/16/16 55.0 4.70 5.60
ZTS 160916P00057500 P 09/16/16 57.5 6.90 8.00
ZTS 160916P00060000 P 09/16/16 60.0 9.40 10.50
ZTS 160916P00065000 P 09/16/16 65.0 14.30 16.00
ZTS 160916P00070000 P 09/16/16 70.0 19.00 20.60
ZTS 160916P00075000 P 09/16/16 75.0 24.40 25.70
ZTS 161021C00021000 C 10/21/16 21.0 28.20 29.70
ZTS 161021C00022000 C 10/21/16 22.0 27.20 28.70
ZTS 161021C00023000 C 10/21/16 23.0 26.20 27.70
ZTS 161021C00024000 C 10/21/16 24.0 25.20 26.70
ZTS 161021C00025000 C 10/21/16 25.0 24.20 25.70
ZTS 161021C00026000 C 10/21/16 26.0 23.20 24.70
ZTS 161021C00027000 C 10/21/16 27.0 22.20 23.70
ZTS 161021C00028000 C 10/21/16 28.0 21.20 22.70
ZTS 161021C00029000 C 10/21/16 29.0 20.20 21.80
ZTS 161021C00030000 C 10/21/16 30.0 19.30 20.80
ZTS 161021C00031000 C 10/21/16 31.0 18.30 19.80
ZTS 161021C00032000 C 10/21/16 32.0 17.60 18.80
ZTS 161021C00033000 C 10/21/16 33.0 16.60 17.80
ZTS 161021C00034000 C 10/21/16 34.0 15.40 16.80
ZTS 161021C00035000 C 10/21/16 35.0 14.40 15.80
ZTS 161021C00036000 C 10/21/16 36.0 13.40 14.80
ZTS 161021C00037000 C 10/21/16 37.0 12.50 13.90
ZTS 161021C00038000 C 10/21/16 38.0 11.70 12.90
ZTS 161021C00039000 C 10/21/16 39.0 10.80 11.90
ZTS 161021C00040000 C 10/21/16 40.0 9.20 10.90
ZTS 161021C00041000 C 10/21/16 41.0 8.60 10.80
ZTS 161021C00042000 C 10/21/16 42.0 8.00 9.10
ZTS 161021C00043000 C 10/21/16 43.0 6.70 8.10
ZTS 161021C00044000 C 10/21/16 44.0 5.80 7.30
ZTS 161021C00045000 C 10/21/16 45.0 5.50 5.90
ZTS 161021C00046000 C 10/21/16 46.0 4.70 5.00
ZTS 161021C00047000 C 10/21/16 47.0 3.90 4.30
ZTS 161021C00048000 C 10/21/16 48.0 3.20 3.50
ZTS 161021C00049000 C 10/21/16 49.0 2.55 2.85
ZTS 161021C00050000 C 10/21/16 50.0 2.10 2.25
ZTS 161021C00052500 C 10/21/16 52.5 0.95 1.15
ZTS 161021C00055000 C 10/21/16 55.0 0.35 0.70
ZTS 161021C00057500 C 10/21/16 57.5 0.00 0.40
ZTS 161021C00060000 C 10/21/16 60.0 0.00 0.20
ZTS 161021C00065000 C 10/21/16 65.0 0.00 0.10
ZTS 161021C00070000 C 10/21/16 70.0 0.00 0.10
ZTS 161021P00021000 P 10/21/16 21.0 0.00 0.05
ZTS 161021P00022000 P 10/21/16 22.0 0.00 0.05
ZTS 161021P00023000 P 10/21/16 23.0 0.00 0.05
ZTS 161021P00024000 P 10/21/16 24.0 0.00 0.10
ZTS 161021P00025000 P 10/21/16 25.0 0.00 0.10
ZTS 161021P00026000 P 10/21/16 26.0 0.00 0.10
ZTS 161021P00027000 P 10/21/16 27.0 0.00 0.10
ZTS 161021P00028000 P 10/21/16 28.0 0.00 0.10
ZTS 161021P00029000 P 10/21/16 29.0 0.00 0.10
ZTS 161021P00030000 P 10/21/16 30.0 0.00 0.10
ZTS 161021P00031000 P 10/21/16 31.0 0.00 0.15
ZTS 161021P00032000 P 10/21/16 32.0 0.00 0.15
ZTS 161021P00033000 P 10/21/16 33.0 0.00 0.20
ZTS 161021P00034000 P 10/21/16 34.0 0.00 0.20
ZTS 161021P00035000 P 10/21/16 35.0 0.00 0.25
ZTS 161021P00036000 P 10/21/16 36.0 0.00 0.30
ZTS 161021P00037000 P 10/21/16 37.0 0.00 0.30
ZTS 161021P00038000 P 10/21/16 38.0 0.00 0.35
ZTS 161021P00039000 P 10/21/16 39.0 0.00 0.40
ZTS 161021P00040000 P 10/21/16 40.0 0.05 0.45
ZTS 161021P00041000 P 10/21/16 41.0 0.25 0.50
ZTS 161021P00042000 P 10/21/16 42.0 0.25 0.60
ZTS 161021P00043000 P 10/21/16 43.0 0.35 0.65
ZTS 161021P00044000 P 10/21/16 44.0 0.45 0.75
ZTS 161021P00045000 P 10/21/16 45.0 0.60 0.75
ZTS 161021P00046000 P 10/21/16 46.0 0.75 0.95
ZTS 161021P00047000 P 10/21/16 47.0 1.00 1.15
ZTS 161021P00048000 P 10/21/16 48.0 1.30 1.45
ZTS 161021P00049000 P 10/21/16 49.0 1.65 1.80
ZTS 161021P00050000 P 10/21/16 50.0 2.00 2.20
ZTS 161021P00052500 P 10/21/16 52.5 3.40 3.70
ZTS 161021P00055000 P 10/21/16 55.0 5.30 5.70
ZTS 161021P00057500 P 10/21/16 57.5 6.50 8.40
ZTS 161021P00060000 P 10/21/16 60.0 8.50 11.20
ZTS 161021P00065000 P 10/21/16 65.0 14.20 15.70
ZTS 161021P00070000 P 10/21/16 70.0 19.30 20.70
ZTS 170120C00020000 C 01/20/17 20.0 29.60 30.90
ZTS 170120C00023000 C 01/20/17 23.0 26.60 27.90
ZTS 170120C00024000 C 01/20/17 24.0 25.60 26.90
ZTS 170120C00025000 C 01/20/17 25.0 24.60 26.00
ZTS 170120C00026000 C 01/20/17 26.0 23.60 25.00
ZTS 170120C00027000 C 01/20/17 27.0 22.60 24.00
ZTS 170120C00028000 C 01/20/17 28.0 21.60 23.00
ZTS 170120C00029000 C 01/20/17 29.0 20.70 22.00
ZTS 170120C00030000 C 01/20/17 30.0 19.70 21.00
ZTS 170120C00031000 C 01/20/17 31.0 18.70 20.10
ZTS 170120C00032000 C 01/20/17 32.0 17.70 19.10
ZTS 170120C00033000 C 01/20/17 33.0 16.80 18.10
ZTS 170120C00034000 C 01/20/17 34.0 15.80 17.20
ZTS 170120C00035000 C 01/20/17 35.0 14.30 16.20
ZTS 170120C00036000 C 01/20/17 36.0 13.90 15.30
ZTS 170120C00037000 C 01/20/17 37.0 13.00 14.30
ZTS 170120C00038000 C 01/20/17 38.0 12.00 13.40
ZTS 170120C00039000 C 01/20/17 39.0 11.20 12.20
ZTS 170120C00040000 C 01/20/17 40.0 10.40 11.60
ZTS 170120C00041000 C 01/20/17 41.0 8.70 11.50
ZTS 170120C00042000 C 01/20/17 42.0 8.70 9.90
ZTS 170120C00043000 C 01/20/17 43.0 7.90 8.40
ZTS 170120C00044000 C 01/20/17 44.0 7.10 7.70
ZTS 170120C00045000 C 01/20/17 45.0 6.30 6.80
ZTS 170120C00046000 C 01/20/17 46.0 5.60 6.10
ZTS 170120C00047000 C 01/20/17 47.0 4.90 5.40
ZTS 170120C00048000 C 01/20/17 48.0 4.30 4.60
ZTS 170120C00049000 C 01/20/17 49.0 3.70 4.00
ZTS 170120C00050000 C 01/20/17 50.0 3.20 3.50
ZTS 170120C00052500 C 01/20/17 52.5 2.10 2.30
ZTS 170120C00055000 C 01/20/17 55.0 1.35 1.45
ZTS 170120C00057500 C 01/20/17 57.5 0.80 0.95
ZTS 170120C00060000 C 01/20/17 60.0 0.45 0.65
ZTS 170120C00065000 C 01/20/17 65.0 0.00 0.35
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.20
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.10
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.15
ZTS 170120P00024000 P 01/20/17 24.0 0.00 0.20
ZTS 170120P00025000 P 01/20/17 25.0 0.00 0.20
ZTS 170120P00026000 P 01/20/17 26.0 0.00 0.25
ZTS 170120P00027000 P 01/20/17 27.0 0.00 0.30
ZTS 170120P00028000 P 01/20/17 28.0 0.00 0.30
ZTS 170120P00029000 P 01/20/17 29.0 0.00 0.35
ZTS 170120P00030000 P 01/20/17 30.0 0.00 0.40
ZTS 170120P00031000 P 01/20/17 31.0 0.00 0.40
ZTS 170120P00032000 P 01/20/17 32.0 0.00 0.45
ZTS 170120P00033000 P 01/20/17 33.0 0.05 0.50
ZTS 170120P00034000 P 01/20/17 34.0 0.05 0.55
ZTS 170120P00035000 P 01/20/17 35.0 0.35 0.60
ZTS 170120P00036000 P 01/20/17 36.0 0.40 0.65
ZTS 170120P00037000 P 01/20/17 37.0 0.50 0.65
ZTS 170120P00038000 P 01/20/17 38.0 0.55 0.75
ZTS 170120P00039000 P 01/20/17 39.0 0.65 0.80
ZTS 170120P00040000 P 01/20/17 40.0 0.65 1.00
ZTS 170120P00041000 P 01/20/17 41.0 0.85 1.10
ZTS 170120P00042000 P 01/20/17 42.0 1.00 1.25
ZTS 170120P00043000 P 01/20/17 43.0 1.15 1.30
ZTS 170120P00044000 P 01/20/17 44.0 1.35 1.45
ZTS 170120P00045000 P 01/20/17 45.0 1.55 1.70
ZTS 170120P00046000 P 01/20/17 46.0 1.75 1.95
ZTS 170120P00047000 P 01/20/17 47.0 2.10 2.25
ZTS 170120P00048000 P 01/20/17 48.0 2.45 2.60
ZTS 170120P00049000 P 01/20/17 49.0 2.85 3.00
ZTS 170120P00050000 P 01/20/17 50.0 3.20 3.50
ZTS 170120P00052500 P 01/20/17 52.5 4.50 4.80
ZTS 170120P00055000 P 01/20/17 55.0 6.10 6.60
ZTS 170120P00057500 P 01/20/17 57.5 8.10 8.60
ZTS 170120P00060000 P 01/20/17 60.0 9.80 10.90
ZTS 170120P00065000 P 01/20/17 65.0 14.30 15.60
ZTS 170120P00070000 P 01/20/17 70.0 18.50 20.50
ZTS 180119C00020000 C 01/19/18 20.0 29.00 31.70
ZTS 180119C00023000 C 01/19/18 23.0 26.10 28.80
ZTS 180119C00025000 C 01/19/18 25.0 24.20 27.00
ZTS 180119C00028000 C 01/19/18 28.0 21.50 24.20
ZTS 180119C00030000 C 01/19/18 30.0 19.70 22.40
ZTS 180119C00033000 C 01/19/18 33.0 17.00 19.80
ZTS 180119C00035000 C 01/19/18 35.0 15.40 18.10
ZTS 180119C00038000 C 01/19/18 38.0 13.40 15.10
ZTS 180119C00040000 C 01/19/18 40.0 11.90 13.60
ZTS 180119C00042000 C 01/19/18 42.0 10.50 12.40
ZTS 180119C00045000 C 01/19/18 45.0 8.60 10.30
ZTS 180119C00047000 C 01/19/18 47.0 7.40 8.60
ZTS 180119C00050000 C 01/19/18 50.0 5.90 7.60
ZTS 180119C00052500 C 01/19/18 52.5 4.70 6.40
ZTS 180119C00055000 C 01/19/18 55.0 3.60 5.60
ZTS 180119C00057500 C 01/19/18 57.5 2.70 4.70
ZTS 180119C00060000 C 01/19/18 60.0 2.20 3.80
ZTS 180119C00065000 C 01/19/18 65.0 1.00 2.70
ZTS 180119C00070000 C 01/19/18 70.0 0.50 2.20
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.75
ZTS 180119P00023000 P 01/19/18 23.0 0.00 0.95
ZTS 180119P00025000 P 01/19/18 25.0 0.00 1.10
ZTS 180119P00028000 P 01/19/18 28.0 0.15 1.40
ZTS 180119P00030000 P 01/19/18 30.0 0.30 1.65
ZTS 180119P00033000 P 01/19/18 33.0 0.65 2.10
ZTS 180119P00035000 P 01/19/18 35.0 0.80 2.25
ZTS 180119P00038000 P 01/19/18 38.0 1.35 3.10
ZTS 180119P00040000 P 01/19/18 40.0 2.00 3.60
ZTS 180119P00042000 P 01/19/18 42.0 2.45 4.10
ZTS 180119P00045000 P 01/19/18 45.0 3.50 5.30
ZTS 180119P00047000 P 01/19/18 47.0 4.30 5.80
ZTS 180119P00050000 P 01/19/18 50.0 5.80 7.30
ZTS 180119P00052500 P 01/19/18 52.5 7.00 8.60
ZTS 180119P00055000 P 01/19/18 55.0 8.50 10.10
ZTS 180119P00057500 P 01/19/18 57.5 10.00 11.80
ZTS 180119P00060000 P 01/19/18 60.0 11.80 13.50
ZTS 180119P00065000 P 01/19/18 65.0 15.80 17.70
ZTS 180119P00070000 P 01/19/18 70.0 20.20 21.80

OPRA data is delayed 15 minutes.