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 (2016-04-08)Premium Content

Zoetis Inc (ZTS)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 160603C00030000 C 06/03/16 30.0 15.80 19.20
ZTS 160603C00035000 C 06/03/16 35.0 10.90 14.30
ZTS 160603C00037000 C 06/03/16 37.0 8.90 12.30
ZTS 160603C00038000 C 06/03/16 38.0 7.50 11.30
ZTS 160603C00039000 C 06/03/16 39.0 6.50 10.30
ZTS 160603C00040000 C 06/03/16 40.0 5.50 9.30
ZTS 160603C00040500 C 06/03/16 40.5 5.50 8.80
ZTS 160603C00041000 C 06/03/16 41.0 5.00 8.30
ZTS 160603C00041500 C 06/03/16 41.5 4.50 7.80
ZTS 160603C00042000 C 06/03/16 42.0 4.00 7.30
ZTS 160603C00042500 C 06/03/16 42.5 3.50 6.80
ZTS 160603C00043000 C 06/03/16 43.0 3.00 6.30
ZTS 160603C00043500 C 06/03/16 43.5 2.55 5.80
ZTS 160603C00044000 C 06/03/16 44.0 2.05 5.20
ZTS 160603C00044500 C 06/03/16 44.5 1.55 4.80
ZTS 160603C00045000 C 06/03/16 45.0 1.05 4.20
ZTS 160603C00045500 C 06/03/16 45.5 1.60 1.95
ZTS 160603C00046000 C 06/03/16 46.0 1.15 1.50
ZTS 160603C00046500 C 06/03/16 46.5 0.85 1.10
ZTS 160603C00047000 C 06/03/16 47.0 0.50 0.70
ZTS 160603C00047500 C 06/03/16 47.5 0.25 0.45
ZTS 160603C00048000 C 06/03/16 48.0 0.10 0.25
ZTS 160603C00048500 C 06/03/16 48.5 0.05 0.25
ZTS 160603C00049000 C 06/03/16 49.0 0.00 0.20
ZTS 160603C00049500 C 06/03/16 49.5 0.00 0.10
ZTS 160603C00050000 C 06/03/16 50.0 0.00 0.10
ZTS 160603C00050500 C 06/03/16 50.5 0.00 0.10
ZTS 160603C00051000 C 06/03/16 51.0 0.00 0.10
ZTS 160603C00051500 C 06/03/16 51.5 0.00 0.10
ZTS 160603C00052000 C 06/03/16 52.0 0.00 0.10
ZTS 160603C00052500 C 06/03/16 52.5 0.00 0.05
ZTS 160603C00053000 C 06/03/16 53.0 0.00 0.05
ZTS 160603C00053500 C 06/03/16 53.5 0.00 0.10
ZTS 160603C00054000 C 06/03/16 54.0 0.00 0.05
ZTS 160603C00054500 C 06/03/16 54.5 0.00 0.05
ZTS 160603C00055000 C 06/03/16 55.0 0.00 0.05
ZTS 160603C00055500 C 06/03/16 55.5 0.00 0.05
ZTS 160603C00056000 C 06/03/16 56.0 0.00 0.05
ZTS 160603C00056500 C 06/03/16 56.5 0.00 0.05
ZTS 160603C00057000 C 06/03/16 57.0 0.00 0.05
ZTS 160603C00057500 C 06/03/16 57.5 0.00 0.05
ZTS 160603C00060000 C 06/03/16 60.0 0.00 0.05
ZTS 160603P00030000 P 06/03/16 30.0 0.00 0.05
ZTS 160603P00035000 P 06/03/16 35.0 0.00 0.05
ZTS 160603P00037000 P 06/03/16 37.0 0.00 0.05
ZTS 160603P00038000 P 06/03/16 38.0 0.00 0.05
ZTS 160603P00039000 P 06/03/16 39.0 0.00 0.10
ZTS 160603P00040000 P 06/03/16 40.0 0.00 0.10
ZTS 160603P00040500 P 06/03/16 40.5 0.00 0.10
ZTS 160603P00041000 P 06/03/16 41.0 0.00 0.10
ZTS 160603P00041500 P 06/03/16 41.5 0.00 0.10
ZTS 160603P00042000 P 06/03/16 42.0 0.00 0.10
ZTS 160603P00042500 P 06/03/16 42.5 0.00 0.15
ZTS 160603P00043000 P 06/03/16 43.0 0.00 0.15
ZTS 160603P00043500 P 06/03/16 43.5 0.00 0.15
ZTS 160603P00044000 P 06/03/16 44.0 0.00 0.20
ZTS 160603P00044500 P 06/03/16 44.5 0.00 0.20
ZTS 160603P00045000 P 06/03/16 45.0 0.00 0.25
ZTS 160603P00045500 P 06/03/16 45.5 0.00 0.25
ZTS 160603P00046000 P 06/03/16 46.0 0.05 0.25
ZTS 160603P00046500 P 06/03/16 46.5 0.15 0.30
ZTS 160603P00047000 P 06/03/16 47.0 0.35 0.50
ZTS 160603P00047500 P 06/03/16 47.5 0.60 0.70
ZTS 160603P00048000 P 06/03/16 48.0 0.85 1.15
ZTS 160603P00048500 P 06/03/16 48.5 1.25 1.55
ZTS 160603P00049000 P 06/03/16 49.0 1.35 2.05
ZTS 160603P00049500 P 06/03/16 49.5 0.40 3.60
ZTS 160603P00050000 P 06/03/16 50.0 0.80 4.00
ZTS 160603P00050500 P 06/03/16 50.5 1.30 4.60
ZTS 160603P00051000 P 06/03/16 51.0 1.75 5.00
ZTS 160603P00051500 P 06/03/16 51.5 2.25 5.50
ZTS 160603P00052000 P 06/03/16 52.0 2.75 6.00
ZTS 160603P00052500 P 06/03/16 52.5 3.20 6.50
ZTS 160603P00053000 P 06/03/16 53.0 3.70 7.00
ZTS 160603P00053500 P 06/03/16 53.5 4.20 7.50
ZTS 160603P00054000 P 06/03/16 54.0 4.70 8.00
ZTS 160603P00054500 P 06/03/16 54.5 5.20 8.50
ZTS 160603P00055000 P 06/03/16 55.0 5.70 9.00
ZTS 160603P00055500 P 06/03/16 55.5 6.20 10.00
ZTS 160603P00056000 P 06/03/16 56.0 6.70 10.50
ZTS 160603P00056500 P 06/03/16 56.5 7.20 10.50
ZTS 160603P00057000 P 06/03/16 57.0 7.70 11.00
ZTS 160603P00057500 P 06/03/16 57.5 8.20 11.60
ZTS 160603P00060000 P 06/03/16 60.0 10.60 14.50
ZTS 160610C00030000 C 06/10/16 30.0 15.90 19.30
ZTS 160610C00035000 C 06/10/16 35.0 10.90 14.30
ZTS 160610C00037000 C 06/10/16 37.0 9.00 12.30
ZTS 160610C00038000 C 06/10/16 38.0 8.00 11.30
ZTS 160610C00039000 C 06/10/16 39.0 7.00 10.30
ZTS 160610C00040000 C 06/10/16 40.0 6.00 9.40
ZTS 160610C00040500 C 06/10/16 40.5 5.50 8.70
ZTS 160610C00041000 C 06/10/16 41.0 5.00 8.20
ZTS 160610C00041500 C 06/10/16 41.5 4.50 7.80
ZTS 160610C00042000 C 06/10/16 42.0 4.00 7.30
ZTS 160610C00042500 C 06/10/16 42.5 3.50 6.80
ZTS 160610C00043000 C 06/10/16 43.0 3.60 5.30
ZTS 160610C00043500 C 06/10/16 43.5 2.55 5.70
ZTS 160610C00044000 C 06/10/16 44.0 2.05 5.30
ZTS 160610C00044500 C 06/10/16 44.5 2.50 3.70
ZTS 160610C00045000 C 06/10/16 45.0 2.15 2.55
ZTS 160610C00045500 C 06/10/16 45.5 1.75 2.10
ZTS 160610C00046000 C 06/10/16 46.0 1.40 1.65
ZTS 160610C00046500 C 06/10/16 46.5 1.05 1.30
ZTS 160610C00047000 C 06/10/16 47.0 0.75 0.95
ZTS 160610C00047500 C 06/10/16 47.5 0.50 0.70
ZTS 160610C00048000 C 06/10/16 48.0 0.35 0.50
ZTS 160610C00048500 C 06/10/16 48.5 0.20 0.35
ZTS 160610C00049000 C 06/10/16 49.0 0.10 0.25
ZTS 160610C00049500 C 06/10/16 49.5 0.00 0.25
ZTS 160610C00050000 C 06/10/16 50.0 0.00 0.20
ZTS 160610C00050500 C 06/10/16 50.5 0.00 0.15
ZTS 160610C00051000 C 06/10/16 51.0 0.00 0.10
ZTS 160610C00051500 C 06/10/16 51.5 0.00 0.10
ZTS 160610C00052000 C 06/10/16 52.0 0.00 0.10
ZTS 160610C00052500 C 06/10/16 52.5 0.00 0.10
ZTS 160610C00053000 C 06/10/16 53.0 0.00 0.10
ZTS 160610C00053500 C 06/10/16 53.5 0.00 0.10
ZTS 160610C00054000 C 06/10/16 54.0 0.00 0.10
ZTS 160610C00054500 C 06/10/16 54.5 0.00 0.10
ZTS 160610C00055000 C 06/10/16 55.0 0.00 0.10
ZTS 160610C00055500 C 06/10/16 55.5 0.00 0.10
ZTS 160610C00056000 C 06/10/16 56.0 0.00 0.10
ZTS 160610C00056500 C 06/10/16 56.5 0.00 0.05
ZTS 160610C00057000 C 06/10/16 57.0 0.00 0.10
ZTS 160610C00057500 C 06/10/16 57.5 0.00 0.10
ZTS 160610P00030000 P 06/10/16 30.0 0.00 0.05
ZTS 160610P00035000 P 06/10/16 35.0 0.00 0.05
ZTS 160610P00037000 P 06/10/16 37.0 0.00 0.10
ZTS 160610P00038000 P 06/10/16 38.0 0.00 0.10
ZTS 160610P00039000 P 06/10/16 39.0 0.00 0.10
ZTS 160610P00040000 P 06/10/16 40.0 0.00 0.10
ZTS 160610P00040500 P 06/10/16 40.5 0.00 0.15
ZTS 160610P00041000 P 06/10/16 41.0 0.00 0.15
ZTS 160610P00041500 P 06/10/16 41.5 0.00 0.15
ZTS 160610P00042000 P 06/10/16 42.0 0.00 0.15
ZTS 160610P00042500 P 06/10/16 42.5 0.00 0.20
ZTS 160610P00043000 P 06/10/16 43.0 0.00 0.20
ZTS 160610P00043500 P 06/10/16 43.5 0.00 0.25
ZTS 160610P00044000 P 06/10/16 44.0 0.00 0.25
ZTS 160610P00044500 P 06/10/16 44.5 0.00 0.25
ZTS 160610P00045000 P 06/10/16 45.0 0.05 0.25
ZTS 160610P00045500 P 06/10/16 45.5 0.15 0.25
ZTS 160610P00046000 P 06/10/16 46.0 0.25 0.35
ZTS 160610P00046500 P 06/10/16 46.5 0.40 0.50
ZTS 160610P00047000 P 06/10/16 47.0 0.60 0.75
ZTS 160610P00047500 P 06/10/16 47.5 0.80 0.95
ZTS 160610P00048000 P 06/10/16 48.0 1.10 1.35
ZTS 160610P00048500 P 06/10/16 48.5 1.40 1.70
ZTS 160610P00049000 P 06/10/16 49.0 1.75 2.15
ZTS 160610P00049500 P 06/10/16 49.5 2.15 2.60
ZTS 160610P00050000 P 06/10/16 50.0 0.90 4.10
ZTS 160610P00050500 P 06/10/16 50.5 1.35 4.60
ZTS 160610P00051000 P 06/10/16 51.0 1.80 5.10
ZTS 160610P00051500 P 06/10/16 51.5 2.30 5.60
ZTS 160610P00052000 P 06/10/16 52.0 2.75 6.00
ZTS 160610P00052500 P 06/10/16 52.5 3.20 6.50
ZTS 160610P00053000 P 06/10/16 53.0 3.70 7.00
ZTS 160610P00053500 P 06/10/16 53.5 4.20 7.50
ZTS 160610P00054000 P 06/10/16 54.0 4.70 8.00
ZTS 160610P00054500 P 06/10/16 54.5 5.20 8.50
ZTS 160610P00055000 P 06/10/16 55.0 5.70 9.00
ZTS 160610P00055500 P 06/10/16 55.5 6.20 9.50
ZTS 160610P00056000 P 06/10/16 56.0 6.70 10.00
ZTS 160610P00056500 P 06/10/16 56.5 7.20 10.50
ZTS 160610P00057000 P 06/10/16 57.0 7.70 11.00
ZTS 160610P00057500 P 06/10/16 57.5 8.20 11.60
ZTS 160617C00030000 C 06/17/16 30.0 16.00 17.80
ZTS 160617C00031000 C 06/17/16 31.0 14.90 18.20
ZTS 160617C00032000 C 06/17/16 32.0 13.90 17.20
ZTS 160617C00033000 C 06/17/16 33.0 12.90 16.20
ZTS 160617C00034000 C 06/17/16 34.0 11.90 15.20
ZTS 160617C00035000 C 06/17/16 35.0 10.90 14.20
ZTS 160617C00036000 C 06/17/16 36.0 10.00 13.20
ZTS 160617C00037000 C 06/17/16 37.0 9.00 12.20
ZTS 160617C00038000 C 06/17/16 38.0 8.00 11.20
ZTS 160617C00039000 C 06/17/16 39.0 7.00 10.20
ZTS 160617C00039500 C 06/17/16 39.5 7.50 8.40
ZTS 160617C00040000 C 06/17/16 40.0 6.70 8.30
ZTS 160617C00040500 C 06/17/16 40.5 6.50 7.70
ZTS 160617C00041000 C 06/17/16 41.0 6.00 7.20
ZTS 160617C00041500 C 06/17/16 41.5 5.50 6.40
ZTS 160617C00042000 C 06/17/16 42.0 4.70 6.20
ZTS 160617C00042500 C 06/17/16 42.5 4.20 5.70
ZTS 160617C00043000 C 06/17/16 43.0 3.80 5.20
ZTS 160617C00043500 C 06/17/16 43.5 3.40 4.80
ZTS 160617C00044000 C 06/17/16 44.0 3.10 4.30
ZTS 160617C00044500 C 06/17/16 44.5 2.70 3.10
ZTS 160617C00045000 C 06/17/16 45.0 2.30 2.65
ZTS 160617C00045500 C 06/17/16 45.5 1.90 2.20
ZTS 160617C00046000 C 06/17/16 46.0 1.55 1.80
ZTS 160617C00046500 C 06/17/16 46.5 1.25 1.45
ZTS 160617C00047000 C 06/17/16 47.0 0.95 1.15
ZTS 160617C00047500 C 06/17/16 47.5 0.70 0.90
ZTS 160617C00048000 C 06/17/16 48.0 0.50 0.65
ZTS 160617C00048500 C 06/17/16 48.5 0.35 0.50
ZTS 160617C00049000 C 06/17/16 49.0 0.20 0.35
ZTS 160617C00049500 C 06/17/16 49.5 0.10 0.25
ZTS 160617C00050000 C 06/17/16 50.0 0.05 0.15
ZTS 160617C00050500 C 06/17/16 50.5 0.00 0.25
ZTS 160617C00051000 C 06/17/16 51.0 0.00 0.20
ZTS 160617C00051500 C 06/17/16 51.5 0.00 0.15
ZTS 160617C00052000 C 06/17/16 52.0 0.00 0.10
ZTS 160617C00052500 C 06/17/16 52.5 0.00 0.10
ZTS 160617C00053000 C 06/17/16 53.0 0.00 0.10
ZTS 160617C00053500 C 06/17/16 53.5 0.00 0.10
ZTS 160617C00054000 C 06/17/16 54.0 0.00 0.10
ZTS 160617C00054500 C 06/17/16 54.5 0.00 0.10
ZTS 160617C00055000 C 06/17/16 55.0 0.00 0.10
ZTS 160617C00055500 C 06/17/16 55.5 0.00 0.10
ZTS 160617C00056000 C 06/17/16 56.0 0.00 0.10
ZTS 160617C00056500 C 06/17/16 56.5 0.00 0.10
ZTS 160617C00057000 C 06/17/16 57.0 0.00 0.10
ZTS 160617C00057500 C 06/17/16 57.5 0.00 0.10
ZTS 160617C00060000 C 06/17/16 60.0 0.00 0.10
ZTS 160617C00065000 C 06/17/16 65.0 0.00 0.05
ZTS 160617C00070000 C 06/17/16 70.0 0.00 0.05
ZTS 160617P00030000 P 06/17/16 30.0 0.00 0.05
ZTS 160617P00031000 P 06/17/16 31.0 0.00 0.05
ZTS 160617P00032000 P 06/17/16 32.0 0.00 0.05
ZTS 160617P00033000 P 06/17/16 33.0 0.00 0.05
ZTS 160617P00034000 P 06/17/16 34.0 0.00 0.10
ZTS 160617P00035000 P 06/17/16 35.0 0.00 0.10
ZTS 160617P00036000 P 06/17/16 36.0 0.00 0.10
ZTS 160617P00037000 P 06/17/16 37.0 0.00 0.10
ZTS 160617P00038000 P 06/17/16 38.0 0.00 0.10
ZTS 160617P00039000 P 06/17/16 39.0 0.00 0.15
ZTS 160617P00039500 P 06/17/16 39.5 0.00 0.15
ZTS 160617P00040000 P 06/17/16 40.0 0.00 0.15
ZTS 160617P00040500 P 06/17/16 40.5 0.00 0.20
ZTS 160617P00041000 P 06/17/16 41.0 0.00 0.20
ZTS 160617P00041500 P 06/17/16 41.5 0.00 0.20
ZTS 160617P00042000 P 06/17/16 42.0 0.00 0.20
ZTS 160617P00042500 P 06/17/16 42.5 0.00 0.25
ZTS 160617P00043000 P 06/17/16 43.0 0.00 0.25
ZTS 160617P00043500 P 06/17/16 43.5 0.00 0.25
ZTS 160617P00044000 P 06/17/16 44.0 0.05 0.25
ZTS 160617P00044500 P 06/17/16 44.5 0.10 0.25
ZTS 160617P00045000 P 06/17/16 45.0 0.20 0.30
ZTS 160617P00045500 P 06/17/16 45.5 0.30 0.40
ZTS 160617P00046000 P 06/17/16 46.0 0.40 0.55
ZTS 160617P00046500 P 06/17/16 46.5 0.55 0.70
ZTS 160617P00047000 P 06/17/16 47.0 0.75 0.85
ZTS 160617P00047500 P 06/17/16 47.5 1.00 1.20
ZTS 160617P00048000 P 06/17/16 48.0 1.25 1.45
ZTS 160617P00048500 P 06/17/16 48.5 1.60 1.85
ZTS 160617P00049000 P 06/17/16 49.0 1.85 2.25
ZTS 160617P00049500 P 06/17/16 49.5 2.30 2.65
ZTS 160617P00050000 P 06/17/16 50.0 2.75 3.10
ZTS 160617P00050500 P 06/17/16 50.5 2.75 3.60
ZTS 160617P00051000 P 06/17/16 51.0 2.90 4.40
ZTS 160617P00051500 P 06/17/16 51.5 3.50 4.80
ZTS 160617P00052000 P 06/17/16 52.0 3.80 5.40
ZTS 160617P00052500 P 06/17/16 52.5 4.30 5.90
ZTS 160617P00053000 P 06/17/16 53.0 4.80 6.40
ZTS 160617P00053500 P 06/17/16 53.5 5.30 6.90
ZTS 160617P00054000 P 06/17/16 54.0 4.80 8.00
ZTS 160617P00054500 P 06/17/16 54.5 5.30 8.50
ZTS 160617P00055000 P 06/17/16 55.0 5.80 9.00
ZTS 160617P00055500 P 06/17/16 55.5 6.30 9.50
ZTS 160617P00056000 P 06/17/16 56.0 6.80 10.00
ZTS 160617P00056500 P 06/17/16 56.5 7.30 10.50
ZTS 160617P00057000 P 06/17/16 57.0 7.80 11.00
ZTS 160617P00057500 P 06/17/16 57.5 8.20 11.60
ZTS 160617P00060000 P 06/17/16 60.0 10.70 14.10
ZTS 160617P00065000 P 06/17/16 65.0 15.70 19.10
ZTS 160617P00070000 P 06/17/16 70.0 22.20 24.10
ZTS 160624C00030000 C 06/24/16 30.0 16.00 19.30
ZTS 160624C00035000 C 06/24/16 35.0 11.00 14.30
ZTS 160624C00037000 C 06/24/16 37.0 9.00 12.40
ZTS 160624C00038000 C 06/24/16 38.0 8.00 11.30
ZTS 160624C00039000 C 06/24/16 39.0 7.00 10.30
ZTS 160624C00039500 C 06/24/16 39.5 6.50 9.80
ZTS 160624C00040000 C 06/24/16 40.0 6.00 9.30
ZTS 160624C00040500 C 06/24/16 40.5 5.50 8.80
ZTS 160624C00041000 C 06/24/16 41.0 5.00 8.30
ZTS 160624C00041500 C 06/24/16 41.5 4.50 7.80
ZTS 160624C00042000 C 06/24/16 42.0 4.00 7.30
ZTS 160624C00042500 C 06/24/16 42.5 3.60 6.80
ZTS 160624C00043000 C 06/24/16 43.0 3.10 6.30
ZTS 160624C00043500 C 06/24/16 43.5 3.70 4.10
ZTS 160624C00044000 C 06/24/16 44.0 3.20 3.70
ZTS 160624C00044500 C 06/24/16 44.5 2.85 3.20
ZTS 160624C00045000 C 06/24/16 45.0 2.40 2.80
ZTS 160624C00045500 C 06/24/16 45.5 2.10 2.40
ZTS 160624C00046000 C 06/24/16 46.0 1.75 2.00
ZTS 160624C00046500 C 06/24/16 46.5 1.45 1.60
ZTS 160624C00047000 C 06/24/16 47.0 1.15 1.30
ZTS 160624C00047500 C 06/24/16 47.5 0.90 1.05
ZTS 160624C00048000 C 06/24/16 48.0 0.70 0.80
ZTS 160624C00048500 C 06/24/16 48.5 0.50 0.65
ZTS 160624C00049000 C 06/24/16 49.0 0.35 0.50
ZTS 160624C00049500 C 06/24/16 49.5 0.20 0.40
ZTS 160624C00050000 C 06/24/16 50.0 0.15 0.30
ZTS 160624C00050500 C 06/24/16 50.5 0.10 0.25
ZTS 160624C00051000 C 06/24/16 51.0 0.00 0.25
ZTS 160624C00051500 C 06/24/16 51.5 0.00 0.25
ZTS 160624C00052000 C 06/24/16 52.0 0.00 0.20
ZTS 160624C00052500 C 06/24/16 52.5 0.00 0.15
ZTS 160624C00053000 C 06/24/16 53.0 0.00 0.10
ZTS 160624C00053500 C 06/24/16 53.5 0.00 0.10
ZTS 160624C00054000 C 06/24/16 54.0 0.00 0.10
ZTS 160624C00055000 C 06/24/16 55.0 0.00 0.10
ZTS 160624C00056000 C 06/24/16 56.0 0.00 0.10
ZTS 160624C00057000 C 06/24/16 57.0 0.00 0.10
ZTS 160624P00030000 P 06/24/16 30.0 0.00 0.05
ZTS 160624P00035000 P 06/24/16 35.0 0.00 0.10
ZTS 160624P00037000 P 06/24/16 37.0 0.00 0.15
ZTS 160624P00038000 P 06/24/16 38.0 0.00 0.15
ZTS 160624P00039000 P 06/24/16 39.0 0.00 0.20
ZTS 160624P00039500 P 06/24/16 39.5 0.00 0.20
ZTS 160624P00040000 P 06/24/16 40.0 0.00 0.20
ZTS 160624P00040500 P 06/24/16 40.5 0.00 0.25
ZTS 160624P00041000 P 06/24/16 41.0 0.00 0.25
ZTS 160624P00041500 P 06/24/16 41.5 0.00 0.25
ZTS 160624P00042000 P 06/24/16 42.0 0.00 0.25
ZTS 160624P00042500 P 06/24/16 42.5 0.00 0.25
ZTS 160624P00043000 P 06/24/16 43.0 0.05 0.15
ZTS 160624P00043500 P 06/24/16 43.5 0.10 0.20
ZTS 160624P00044000 P 06/24/16 44.0 0.15 0.30
ZTS 160624P00044500 P 06/24/16 44.5 0.25 0.40
ZTS 160624P00045000 P 06/24/16 45.0 0.35 0.45
ZTS 160624P00045500 P 06/24/16 45.5 0.45 0.60
ZTS 160624P00046000 P 06/24/16 46.0 0.55 0.70
ZTS 160624P00046500 P 06/24/16 46.5 0.75 0.85
ZTS 160624P00047000 P 06/24/16 47.0 0.95 1.05
ZTS 160624P00047500 P 06/24/16 47.5 1.20 1.35
ZTS 160624P00048000 P 06/24/16 48.0 1.45 1.65
ZTS 160624P00048500 P 06/24/16 48.5 1.75 2.00
ZTS 160624P00049000 P 06/24/16 49.0 2.05 2.35
ZTS 160624P00049500 P 06/24/16 49.5 2.40 2.75
ZTS 160624P00050000 P 06/24/16 50.0 2.80 3.20
ZTS 160624P00050500 P 06/24/16 50.5 3.20 3.70
ZTS 160624P00051000 P 06/24/16 51.0 3.30 4.10
ZTS 160624P00051500 P 06/24/16 51.5 2.35 5.60
ZTS 160624P00052000 P 06/24/16 52.0 2.85 6.10
ZTS 160624P00052500 P 06/24/16 52.5 3.30 6.50
ZTS 160624P00053000 P 06/24/16 53.0 3.80 7.10
ZTS 160624P00053500 P 06/24/16 53.5 4.20 7.60
ZTS 160624P00054000 P 06/24/16 54.0 4.70 8.00
ZTS 160624P00055000 P 06/24/16 55.0 5.70 9.00
ZTS 160624P00056000 P 06/24/16 56.0 6.70 10.10
ZTS 160624P00057000 P 06/24/16 57.0 7.70 11.00
ZTS 160701C00030000 C 07/01/16 30.0 16.00 19.40
ZTS 160701C00035000 C 07/01/16 35.0 11.00 14.30
ZTS 160701C00037000 C 07/01/16 37.0 9.00 12.40
ZTS 160701C00038000 C 07/01/16 38.0 8.00 11.30
ZTS 160701C00039000 C 07/01/16 39.0 7.70 9.40
ZTS 160701C00039500 C 07/01/16 39.5 7.20 8.90
ZTS 160701C00040000 C 07/01/16 40.0 6.70 8.40
ZTS 160701C00040500 C 07/01/16 40.5 6.20 8.20
ZTS 160701C00041000 C 07/01/16 41.0 5.70 7.70
ZTS 160701C00041500 C 07/01/16 41.5 5.20 6.90
ZTS 160701C00042000 C 07/01/16 42.0 4.70 6.70
ZTS 160701C00042500 C 07/01/16 42.5 4.30 6.00
ZTS 160701C00043000 C 07/01/16 43.0 4.20 4.60
ZTS 160701C00043500 C 07/01/16 43.5 3.70 4.20
ZTS 160701C00044000 C 07/01/16 44.0 3.30 3.70
ZTS 160701C00044500 C 07/01/16 44.5 2.90 3.30
ZTS 160701C00045000 C 07/01/16 45.0 2.60 2.90
ZTS 160701C00045500 C 07/01/16 45.5 2.20 2.50
ZTS 160701C00046000 C 07/01/16 46.0 1.90 2.10
ZTS 160701C00046500 C 07/01/16 46.5 1.55 1.80
ZTS 160701C00047000 C 07/01/16 47.0 1.25 1.45
ZTS 160701C00047500 C 07/01/16 47.5 1.00 1.20
ZTS 160701C00048000 C 07/01/16 48.0 0.80 1.00
ZTS 160701C00048500 C 07/01/16 48.5 0.60 0.80
ZTS 160701C00049000 C 07/01/16 49.0 0.45 0.60
ZTS 160701C00049500 C 07/01/16 49.5 0.35 0.50
ZTS 160701C00050000 C 07/01/16 50.0 0.20 0.40
ZTS 160701C00050500 C 07/01/16 50.5 0.15 0.30
ZTS 160701C00051000 C 07/01/16 51.0 0.05 0.25
ZTS 160701C00051500 C 07/01/16 51.5 0.00 0.25
ZTS 160701C00052000 C 07/01/16 52.0 0.00 0.25
ZTS 160701C00052500 C 07/01/16 52.5 0.00 0.20
ZTS 160701C00053000 C 07/01/16 53.0 0.00 0.15
ZTS 160701C00053500 C 07/01/16 53.5 0.00 0.15
ZTS 160701C00054000 C 07/01/16 54.0 0.00 0.10
ZTS 160701C00055000 C 07/01/16 55.0 0.00 0.10
ZTS 160701C00056000 C 07/01/16 56.0 0.00 0.10
ZTS 160701P00030000 P 07/01/16 30.0 0.00 0.10
ZTS 160701P00035000 P 07/01/16 35.0 0.00 0.10
ZTS 160701P00037000 P 07/01/16 37.0 0.00 0.15
ZTS 160701P00038000 P 07/01/16 38.0 0.00 0.20
ZTS 160701P00039000 P 07/01/16 39.0 0.00 0.25
ZTS 160701P00039500 P 07/01/16 39.5 0.00 0.25
ZTS 160701P00040000 P 07/01/16 40.0 0.00 0.25
ZTS 160701P00040500 P 07/01/16 40.5 0.00 0.25
ZTS 160701P00041000 P 07/01/16 41.0 0.00 0.25
ZTS 160701P00041500 P 07/01/16 41.5 0.00 0.25
ZTS 160701P00042000 P 07/01/16 42.0 0.05 0.25
ZTS 160701P00042500 P 07/01/16 42.5 0.05 0.25
ZTS 160701P00043000 P 07/01/16 43.0 0.10 0.30
ZTS 160701P00043500 P 07/01/16 43.5 0.15 0.35
ZTS 160701P00044000 P 07/01/16 44.0 0.25 0.40
ZTS 160701P00044500 P 07/01/16 44.5 0.35 0.50
ZTS 160701P00045000 P 07/01/16 45.0 0.45 0.60
ZTS 160701P00045500 P 07/01/16 45.5 0.60 0.75
ZTS 160701P00046000 P 07/01/16 46.0 0.75 0.90
ZTS 160701P00046500 P 07/01/16 46.5 0.90 1.05
ZTS 160701P00047000 P 07/01/16 47.0 1.10 1.25
ZTS 160701P00047500 P 07/01/16 47.5 1.35 1.55
ZTS 160701P00048000 P 07/01/16 48.0 1.65 1.90
ZTS 160701P00048500 P 07/01/16 48.5 1.90 2.20
ZTS 160701P00049000 P 07/01/16 49.0 2.25 2.55
ZTS 160701P00049500 P 07/01/16 49.5 2.55 2.95
ZTS 160701P00050000 P 07/01/16 50.0 2.95 3.40
ZTS 160701P00050500 P 07/01/16 50.5 3.40 3.80
ZTS 160701P00051000 P 07/01/16 51.0 3.80 4.20
ZTS 160701P00051500 P 07/01/16 51.5 3.70 4.80
ZTS 160701P00052000 P 07/01/16 52.0 3.80 5.50
ZTS 160701P00052500 P 07/01/16 52.5 4.30 6.00
ZTS 160701P00053000 P 07/01/16 53.0 4.80 6.80
ZTS 160701P00053500 P 07/01/16 53.5 5.30 7.00
ZTS 160701P00054000 P 07/01/16 54.0 5.80 7.50
ZTS 160701P00055000 P 07/01/16 55.0 6.50 8.80
ZTS 160701P00056000 P 07/01/16 56.0 6.80 10.10
ZTS 160708C00038000 C 07/08/16 38.0 8.40 10.50
ZTS 160708C00039000 C 07/08/16 39.0 7.40 9.70
ZTS 160708C00040000 C 07/08/16 40.0 6.70 8.70
ZTS 160708C00040500 C 07/08/16 40.5 6.20 8.20
ZTS 160708C00041000 C 07/08/16 41.0 5.70 7.70
ZTS 160708C00041500 C 07/08/16 41.5 5.20 7.20
ZTS 160708C00042000 C 07/08/16 42.0 4.80 6.80
ZTS 160708C00042500 C 07/08/16 42.5 4.60 5.20
ZTS 160708C00043000 C 07/08/16 43.0 4.30 4.70
ZTS 160708C00043500 C 07/08/16 43.5 3.80 4.20
ZTS 160708C00044000 C 07/08/16 44.0 3.40 3.80
ZTS 160708C00044500 C 07/08/16 44.5 3.00 3.40
ZTS 160708C00045000 C 07/08/16 45.0 2.60 3.00
ZTS 160708C00045500 C 07/08/16 45.5 2.30 2.65
ZTS 160708C00046000 C 07/08/16 46.0 2.05 2.25
ZTS 160708C00046500 C 07/08/16 46.5 1.70 1.90
ZTS 160708C00047000 C 07/08/16 47.0 1.40 1.60
ZTS 160708C00047500 C 07/08/16 47.5 1.15 1.35
ZTS 160708C00048000 C 07/08/16 48.0 0.90 1.10
ZTS 160708C00048500 C 07/08/16 48.5 0.70 0.90
ZTS 160708C00049000 C 07/08/16 49.0 0.55 0.75
ZTS 160708C00049500 C 07/08/16 49.5 0.40 0.60
ZTS 160708C00050000 C 07/08/16 50.0 0.25 0.45
ZTS 160708C00050500 C 07/08/16 50.5 0.20 0.35
ZTS 160708C00051000 C 07/08/16 51.0 0.10 0.30
ZTS 160708C00051500 C 07/08/16 51.5 0.05 0.25
ZTS 160708C00052000 C 07/08/16 52.0 0.00 0.25
ZTS 160708C00052500 C 07/08/16 52.5 0.00 0.25
ZTS 160708C00053000 C 07/08/16 53.0 0.00 0.20
ZTS 160708C00053500 C 07/08/16 53.5 0.00 0.20
ZTS 160708C00054000 C 07/08/16 54.0 0.00 0.15
ZTS 160708C00054500 C 07/08/16 54.5 0.00 0.15
ZTS 160708C00055000 C 07/08/16 55.0 0.00 0.10
ZTS 160708C00056000 C 07/08/16 56.0 0.00 0.10
ZTS 160708P00038000 P 07/08/16 38.0 0.00 0.25
ZTS 160708P00039000 P 07/08/16 39.0 0.00 0.25
ZTS 160708P00040000 P 07/08/16 40.0 0.00 0.25
ZTS 160708P00040500 P 07/08/16 40.5 0.00 0.25
ZTS 160708P00041000 P 07/08/16 41.0 0.05 0.25
ZTS 160708P00041500 P 07/08/16 41.5 0.05 0.25
ZTS 160708P00042000 P 07/08/16 42.0 0.10 0.30
ZTS 160708P00042500 P 07/08/16 42.5 0.10 0.35
ZTS 160708P00043000 P 07/08/16 43.0 0.15 0.35
ZTS 160708P00043500 P 07/08/16 43.5 0.25 0.40
ZTS 160708P00044000 P 07/08/16 44.0 0.35 0.50
ZTS 160708P00044500 P 07/08/16 44.5 0.45 0.60
ZTS 160708P00045000 P 07/08/16 45.0 0.55 0.75
ZTS 160708P00045500 P 07/08/16 45.5 0.70 0.80
ZTS 160708P00046000 P 07/08/16 46.0 0.85 1.05
ZTS 160708P00046500 P 07/08/16 46.5 1.00 1.25
ZTS 160708P00047000 P 07/08/16 47.0 1.20 1.45
ZTS 160708P00047500 P 07/08/16 47.5 1.45 1.70
ZTS 160708P00048000 P 07/08/16 48.0 1.75 2.00
ZTS 160708P00048500 P 07/08/16 48.5 2.05 2.30
ZTS 160708P00049000 P 07/08/16 49.0 2.30 2.65
ZTS 160708P00049500 P 07/08/16 49.5 2.65 3.10
ZTS 160708P00050000 P 07/08/16 50.0 3.00 3.50
ZTS 160708P00050500 P 07/08/16 50.5 3.40 3.90
ZTS 160708P00051000 P 07/08/16 51.0 3.90 4.30
ZTS 160708P00051500 P 07/08/16 51.5 4.20 4.80
ZTS 160708P00052000 P 07/08/16 52.0 3.90 5.60
ZTS 160708P00052500 P 07/08/16 52.5 4.30 6.00
ZTS 160708P00053000 P 07/08/16 53.0 4.80 6.80
ZTS 160708P00053500 P 07/08/16 53.5 5.30 7.30
ZTS 160708P00054000 P 07/08/16 54.0 5.50 7.80
ZTS 160708P00054500 P 07/08/16 54.5 6.00 8.30
ZTS 160708P00055000 P 07/08/16 55.0 6.50 8.80
ZTS 160708P00056000 P 07/08/16 56.0 7.80 9.50
ZTS 160715C00021000 C 07/15/16 21.0 25.00 26.80
ZTS 160715C00022000 C 07/15/16 22.0 23.90 27.30
ZTS 160715C00023000 C 07/15/16 23.0 22.90 26.30
ZTS 160715C00024000 C 07/15/16 24.0 21.90 25.30
ZTS 160715C00025000 C 07/15/16 25.0 20.90 24.30
ZTS 160715C00026000 C 07/15/16 26.0 19.90 23.30
ZTS 160715C00027000 C 07/15/16 27.0 18.90 22.20
ZTS 160715C00028000 C 07/15/16 28.0 17.80 21.20
ZTS 160715C00029000 C 07/15/16 29.0 16.80 20.20
ZTS 160715C00030000 C 07/15/16 30.0 15.80 19.20
ZTS 160715C00031000 C 07/15/16 31.0 14.80 18.20
ZTS 160715C00032000 C 07/15/16 32.0 13.90 17.20
ZTS 160715C00033000 C 07/15/16 33.0 13.00 16.20
ZTS 160715C00034000 C 07/15/16 34.0 12.00 15.20
ZTS 160715C00035000 C 07/15/16 35.0 11.00 14.20
ZTS 160715C00036000 C 07/15/16 36.0 10.00 13.20
ZTS 160715C00037000 C 07/15/16 37.0 9.00 12.30
ZTS 160715C00038000 C 07/15/16 38.0 8.00 11.20
ZTS 160715C00039000 C 07/15/16 39.0 7.70 9.20
ZTS 160715C00040000 C 07/15/16 40.0 6.00 7.80
ZTS 160715C00041000 C 07/15/16 41.0 5.70 7.00
ZTS 160715C00042000 C 07/15/16 42.0 5.10 5.70
ZTS 160715C00043000 C 07/15/16 43.0 4.30 4.70
ZTS 160715C00044000 C 07/15/16 44.0 3.50 3.90
ZTS 160715C00045000 C 07/15/16 45.0 2.80 3.10
ZTS 160715C00046000 C 07/15/16 46.0 2.10 2.35
ZTS 160715C00047000 C 07/15/16 47.0 1.50 1.70
ZTS 160715C00048000 C 07/15/16 48.0 1.05 1.10
ZTS 160715C00049000 C 07/15/16 49.0 0.65 0.85
ZTS 160715C00050000 C 07/15/16 50.0 0.40 0.55
ZTS 160715C00052500 C 07/15/16 52.5 0.00 0.25
ZTS 160715C00055000 C 07/15/16 55.0 0.00 0.15
ZTS 160715C00057500 C 07/15/16 57.5 0.00 0.10
ZTS 160715C00060000 C 07/15/16 60.0 0.00 0.10
ZTS 160715C00065000 C 07/15/16 65.0 0.00 0.10
ZTS 160715C00070000 C 07/15/16 70.0 0.00 0.05
ZTS 160715P00021000 P 07/15/16 21.0 0.00 0.05
ZTS 160715P00022000 P 07/15/16 22.0 0.00 0.05
ZTS 160715P00023000 P 07/15/16 23.0 0.00 0.05
ZTS 160715P00024000 P 07/15/16 24.0 0.00 0.05
ZTS 160715P00025000 P 07/15/16 25.0 0.00 0.05
ZTS 160715P00026000 P 07/15/16 26.0 0.00 0.05
ZTS 160715P00027000 P 07/15/16 27.0 0.00 0.05
ZTS 160715P00028000 P 07/15/16 28.0 0.00 0.10
ZTS 160715P00029000 P 07/15/16 29.0 0.00 0.10
ZTS 160715P00030000 P 07/15/16 30.0 0.00 0.10
ZTS 160715P00031000 P 07/15/16 31.0 0.00 0.10
ZTS 160715P00032000 P 07/15/16 32.0 0.00 0.10
ZTS 160715P00033000 P 07/15/16 33.0 0.00 0.10
ZTS 160715P00034000 P 07/15/16 34.0 0.00 0.15
ZTS 160715P00035000 P 07/15/16 35.0 0.00 0.20
ZTS 160715P00036000 P 07/15/16 36.0 0.00 0.20
ZTS 160715P00037000 P 07/15/16 37.0 0.00 0.25
ZTS 160715P00038000 P 07/15/16 38.0 0.00 0.25
ZTS 160715P00039000 P 07/15/16 39.0 0.00 0.25
ZTS 160715P00040000 P 07/15/16 40.0 0.05 0.15
ZTS 160715P00041000 P 07/15/16 41.0 0.05 0.30
ZTS 160715P00042000 P 07/15/16 42.0 0.15 0.30
ZTS 160715P00043000 P 07/15/16 43.0 0.30 0.45
ZTS 160715P00044000 P 07/15/16 44.0 0.50 0.60
ZTS 160715P00045000 P 07/15/16 45.0 0.65 0.80
ZTS 160715P00046000 P 07/15/16 46.0 0.95 1.15
ZTS 160715P00047000 P 07/15/16 47.0 1.40 1.50
ZTS 160715P00048000 P 07/15/16 48.0 1.85 2.10
ZTS 160715P00049000 P 07/15/16 49.0 2.45 2.75
ZTS 160715P00050000 P 07/15/16 50.0 3.10 3.50
ZTS 160715P00052500 P 07/15/16 52.5 3.50 6.70
ZTS 160715P00055000 P 07/15/16 55.0 5.90 9.10
ZTS 160715P00057500 P 07/15/16 57.5 8.40 11.60
ZTS 160715P00060000 P 07/15/16 60.0 10.90 14.10
ZTS 160715P00065000 P 07/15/16 65.0 15.90 19.10
ZTS 160715P00070000 P 07/15/16 70.0 22.30 24.10
ZTS 161021C00021000 C 10/21/16 21.0 24.30 28.60
ZTS 161021C00022000 C 10/21/16 22.0 23.30 27.60
ZTS 161021C00023000 C 10/21/16 23.0 22.30 26.60
ZTS 161021C00024000 C 10/21/16 24.0 21.30 25.60
ZTS 161021C00025000 C 10/21/16 25.0 20.20 24.60
ZTS 161021C00026000 C 10/21/16 26.0 19.30 23.60
ZTS 161021C00027000 C 10/21/16 27.0 18.30 22.60
ZTS 161021C00028000 C 10/21/16 28.0 17.30 21.60
ZTS 161021C00029000 C 10/21/16 29.0 16.30 20.60
ZTS 161021C00030000 C 10/21/16 30.0 15.40 19.60
ZTS 161021C00031000 C 10/21/16 31.0 14.40 18.60
ZTS 161021C00032000 C 10/21/16 32.0 14.20 17.80
ZTS 161021C00033000 C 10/21/16 33.0 13.20 16.80
ZTS 161021C00034000 C 10/21/16 34.0 12.30 15.80
ZTS 161021C00035000 C 10/21/16 35.0 10.80 14.50
ZTS 161021C00036000 C 10/21/16 36.0 9.90 14.00
ZTS 161021C00037000 C 10/21/16 37.0 9.30 13.00
ZTS 161021C00038000 C 10/21/16 38.0 9.50 10.00
ZTS 161021C00039000 C 10/21/16 39.0 8.60 9.20
ZTS 161021C00040000 C 10/21/16 40.0 7.80 8.30
ZTS 161021C00041000 C 10/21/16 41.0 7.00 7.50
ZTS 161021C00042000 C 10/21/16 42.0 6.20 6.70
ZTS 161021C00043000 C 10/21/16 43.0 5.40 6.00
ZTS 161021C00044000 C 10/21/16 44.0 4.70 5.30
ZTS 161021C00045000 C 10/21/16 45.0 4.10 4.50
ZTS 161021C00046000 C 10/21/16 46.0 3.50 3.90
ZTS 161021C00047000 C 10/21/16 47.0 3.00 3.40
ZTS 161021C00048000 C 10/21/16 48.0 2.50 2.85
ZTS 161021C00049000 C 10/21/16 49.0 2.05 2.40
ZTS 161021C00050000 C 10/21/16 50.0 1.65 2.00
ZTS 161021C00052500 C 10/21/16 52.5 0.90 1.20
ZTS 161021C00055000 C 10/21/16 55.0 0.45 0.80
ZTS 161021C00057500 C 10/21/16 57.5 0.15 0.50
ZTS 161021C00060000 C 10/21/16 60.0 0.10 0.30
ZTS 161021C00065000 C 10/21/16 65.0 0.00 0.25
ZTS 161021C00070000 C 10/21/16 70.0 0.00 0.15
ZTS 161021P00021000 P 10/21/16 21.0 0.00 0.10
ZTS 161021P00022000 P 10/21/16 22.0 0.00 0.10
ZTS 161021P00023000 P 10/21/16 23.0 0.00 0.15
ZTS 161021P00024000 P 10/21/16 24.0 0.00 0.20
ZTS 161021P00025000 P 10/21/16 25.0 0.00 0.20
ZTS 161021P00026000 P 10/21/16 26.0 0.00 0.25
ZTS 161021P00027000 P 10/21/16 27.0 0.00 0.25
ZTS 161021P00028000 P 10/21/16 28.0 0.00 0.25
ZTS 161021P00029000 P 10/21/16 29.0 0.00 0.25
ZTS 161021P00030000 P 10/21/16 30.0 0.00 0.25
ZTS 161021P00031000 P 10/21/16 31.0 0.00 0.30
ZTS 161021P00032000 P 10/21/16 32.0 0.05 0.30
ZTS 161021P00033000 P 10/21/16 33.0 0.10 0.35
ZTS 161021P00034000 P 10/21/16 34.0 0.10 0.40
ZTS 161021P00035000 P 10/21/16 35.0 0.15 0.45
ZTS 161021P00036000 P 10/21/16 36.0 0.20 0.55
ZTS 161021P00037000 P 10/21/16 37.0 0.30 0.60
ZTS 161021P00038000 P 10/21/16 38.0 0.45 0.75
ZTS 161021P00039000 P 10/21/16 39.0 0.50 0.85
ZTS 161021P00040000 P 10/21/16 40.0 0.65 1.00
ZTS 161021P00041000 P 10/21/16 41.0 0.85 1.15
ZTS 161021P00042000 P 10/21/16 42.0 1.05 1.40
ZTS 161021P00043000 P 10/21/16 43.0 1.30 1.60
ZTS 161021P00044000 P 10/21/16 44.0 1.60 1.90
ZTS 161021P00045000 P 10/21/16 45.0 1.95 2.25
ZTS 161021P00046000 P 10/21/16 46.0 2.35 2.60
ZTS 161021P00047000 P 10/21/16 47.0 2.75 3.10
ZTS 161021P00048000 P 10/21/16 48.0 3.20 3.60
ZTS 161021P00049000 P 10/21/16 49.0 3.80 4.10
ZTS 161021P00050000 P 10/21/16 50.0 4.40 4.80
ZTS 161021P00052500 P 10/21/16 52.5 6.10 6.50
ZTS 161021P00055000 P 10/21/16 55.0 8.10 8.60
ZTS 161021P00057500 P 10/21/16 57.5 10.20 10.90
ZTS 161021P00060000 P 10/21/16 60.0 11.40 13.40
ZTS 161021P00065000 P 10/21/16 65.0 15.70 19.60
ZTS 161021P00070000 P 10/21/16 70.0 20.50 24.80
ZTS 170120C00020000 C 01/20/17 20.0 25.30 29.60
ZTS 170120C00023000 C 01/20/17 23.0 22.50 26.60
ZTS 170120C00024000 C 01/20/17 24.0 21.30 25.60
ZTS 170120C00025000 C 01/20/17 25.0 20.50 24.60
ZTS 170120C00026000 C 01/20/17 26.0 19.40 23.60
ZTS 170120C00027000 C 01/20/17 27.0 18.30 22.80
ZTS 170120C00028000 C 01/20/17 28.0 17.50 21.80
ZTS 170120C00029000 C 01/20/17 29.0 16.40 20.80
ZTS 170120C00030000 C 01/20/17 30.0 16.30 19.80
ZTS 170120C00031000 C 01/20/17 31.0 14.60 18.80
ZTS 170120C00032000 C 01/20/17 32.0 13.60 18.00
ZTS 170120C00033000 C 01/20/17 33.0 12.70 17.00
ZTS 170120C00034000 C 01/20/17 34.0 11.80 16.20
ZTS 170120C00035000 C 01/20/17 35.0 12.60 13.20
ZTS 170120C00036000 C 01/20/17 36.0 11.80 12.30
ZTS 170120C00037000 C 01/20/17 37.0 10.90 11.50
ZTS 170120C00038000 C 01/20/17 38.0 10.10 10.60
ZTS 170120C00039000 C 01/20/17 39.0 9.30 9.80
ZTS 170120C00040000 C 01/20/17 40.0 8.50 9.00
ZTS 170120C00041000 C 01/20/17 41.0 7.70 8.30
ZTS 170120C00042000 C 01/20/17 42.0 7.00 7.60
ZTS 170120C00043000 C 01/20/17 43.0 6.30 6.90
ZTS 170120C00044000 C 01/20/17 44.0 5.70 6.20
ZTS 170120C00045000 C 01/20/17 45.0 5.10 5.60
ZTS 170120C00046000 C 01/20/17 46.0 4.50 5.10
ZTS 170120C00047000 C 01/20/17 47.0 4.00 4.50
ZTS 170120C00048000 C 01/20/17 48.0 3.60 4.00
ZTS 170120C00049000 C 01/20/17 49.0 3.10 3.60
ZTS 170120C00050000 C 01/20/17 50.0 2.70 2.95
ZTS 170120C00052500 C 01/20/17 52.5 1.75 2.05
ZTS 170120C00055000 C 01/20/17 55.0 1.15 1.40
ZTS 170120C00057500 C 01/20/17 57.5 0.65 1.10
ZTS 170120C00060000 C 01/20/17 60.0 0.35 0.80
ZTS 170120C00065000 C 01/20/17 65.0 0.00 0.40
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.25
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.25
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.25
ZTS 170120P00024000 P 01/20/17 24.0 0.00 0.30
ZTS 170120P00025000 P 01/20/17 25.0 0.00 0.30
ZTS 170120P00026000 P 01/20/17 26.0 0.05 0.35
ZTS 170120P00027000 P 01/20/17 27.0 0.05 0.40
ZTS 170120P00028000 P 01/20/17 28.0 0.10 0.40
ZTS 170120P00029000 P 01/20/17 29.0 0.10 0.45
ZTS 170120P00030000 P 01/20/17 30.0 0.15 0.50
ZTS 170120P00031000 P 01/20/17 31.0 0.20 0.60
ZTS 170120P00032000 P 01/20/17 32.0 0.25 0.65
ZTS 170120P00033000 P 01/20/17 33.0 0.30 0.75
ZTS 170120P00034000 P 01/20/17 34.0 0.60 0.85
ZTS 170120P00035000 P 01/20/17 35.0 0.75 0.95
ZTS 170120P00036000 P 01/20/17 36.0 0.85 1.05
ZTS 170120P00037000 P 01/20/17 37.0 1.00 1.20
ZTS 170120P00038000 P 01/20/17 38.0 1.05 1.25
ZTS 170120P00039000 P 01/20/17 39.0 1.35 1.55
ZTS 170120P00040000 P 01/20/17 40.0 1.45 1.75
ZTS 170120P00041000 P 01/20/17 41.0 1.80 1.95
ZTS 170120P00042000 P 01/20/17 42.0 2.05 2.20
ZTS 170120P00043000 P 01/20/17 43.0 2.35 2.60
ZTS 170120P00044000 P 01/20/17 44.0 2.70 2.85
ZTS 170120P00045000 P 01/20/17 45.0 3.10 3.30
ZTS 170120P00046000 P 01/20/17 46.0 3.50 3.70
ZTS 170120P00047000 P 01/20/17 47.0 3.80 4.10
ZTS 170120P00048000 P 01/20/17 48.0 4.30 4.60
ZTS 170120P00049000 P 01/20/17 49.0 4.80 5.20
ZTS 170120P00050000 P 01/20/17 50.0 5.40 5.70
ZTS 170120P00052500 P 01/20/17 52.5 7.00 7.40
ZTS 170120P00055000 P 01/20/17 55.0 8.80 9.30
ZTS 170120P00057500 P 01/20/17 57.5 10.90 11.30
ZTS 170120P00060000 P 01/20/17 60.0 13.00 13.50
ZTS 170120P00065000 P 01/20/17 65.0 15.70 19.80
ZTS 170120P00070000 P 01/20/17 70.0 20.50 24.90
ZTS 180119C00020000 C 01/19/18 20.0 25.30 29.80
ZTS 180119C00023000 C 01/19/18 23.0 22.50 27.00
ZTS 180119C00025000 C 01/19/18 25.0 20.70 25.20
ZTS 180119C00028000 C 01/19/18 28.0 18.10 22.40
ZTS 180119C00030000 C 01/19/18 30.0 18.00 18.90
ZTS 180119C00033000 C 01/19/18 33.0 15.50 16.50
ZTS 180119C00035000 C 01/19/18 35.0 14.00 15.00
ZTS 180119C00038000 C 01/19/18 38.0 11.90 12.90
ZTS 180119C00040000 C 01/19/18 40.0 10.50 11.60
ZTS 180119C00042000 C 01/19/18 42.0 9.30 10.40
ZTS 180119C00045000 C 01/19/18 45.0 7.70 8.60
ZTS 180119C00047000 C 01/19/18 47.0 6.70 7.80
ZTS 180119C00050000 C 01/19/18 50.0 5.40 6.50
ZTS 180119C00052500 C 01/19/18 52.5 4.40 5.50
ZTS 180119C00055000 C 01/19/18 55.0 3.60 4.50
ZTS 180119C00057500 C 01/19/18 57.5 2.95 4.00
ZTS 180119C00060000 C 01/19/18 60.0 2.30 3.40
ZTS 180119C00065000 C 01/19/18 65.0 1.40 2.35
ZTS 180119C00070000 C 01/19/18 70.0 0.80 1.65
ZTS 180119P00020000 P 01/19/18 20.0 0.15 0.75
ZTS 180119P00023000 P 01/19/18 23.0 0.30 0.95
ZTS 180119P00025000 P 01/19/18 25.0 0.45 1.10
ZTS 180119P00028000 P 01/19/18 28.0 0.75 1.45
ZTS 180119P00030000 P 01/19/18 30.0 0.90 1.80
ZTS 180119P00033000 P 01/19/18 33.0 1.50 2.35
ZTS 180119P00035000 P 01/19/18 35.0 1.95 2.85
ZTS 180119P00038000 P 01/19/18 38.0 2.75 3.70
ZTS 180119P00040000 P 01/19/18 40.0 3.40 4.40
ZTS 180119P00042000 P 01/19/18 42.0 4.10 5.20
ZTS 180119P00045000 P 01/19/18 45.0 5.40 6.50
ZTS 180119P00047000 P 01/19/18 47.0 6.40 7.40
ZTS 180119P00050000 P 01/19/18 50.0 8.00 9.00
ZTS 180119P00052500 P 01/19/18 52.5 9.50 10.50
ZTS 180119P00055000 P 01/19/18 55.0 11.20 12.20
ZTS 180119P00057500 P 01/19/18 57.5 12.90 13.90
ZTS 180119P00060000 P 01/19/18 60.0 14.80 15.70
ZTS 180119P00065000 P 01/19/18 65.0 18.80 19.70
ZTS 180119P00070000 P 01/19/18 70.0 23.30 24.00

OPRA data is delayed 15 minutes.