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 (2016-10-07)Premium Content

Zoetis Inc (ZTS)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 161209C00040000 C 12/09/16 40.0 10.90 12.00
ZTS 161209C00041500 C 12/09/16 41.5 9.50 10.60
ZTS 161209C00042000 C 12/09/16 42.0 8.70 10.10
ZTS 161209C00042500 C 12/09/16 42.5 6.80 9.60
ZTS 161209C00043000 C 12/09/16 43.0 7.20 9.10
ZTS 161209C00043500 C 12/09/16 43.5 5.80 8.60
ZTS 161209C00044000 C 12/09/16 44.0 5.10 7.90
ZTS 161209C00044500 C 12/09/16 44.5 5.40 7.30
ZTS 161209C00045000 C 12/09/16 45.0 5.50 6.80
ZTS 161209C00045500 C 12/09/16 45.5 5.00 6.30
ZTS 161209C00046000 C 12/09/16 46.0 5.00 6.10
ZTS 161209C00046500 C 12/09/16 46.5 3.90 5.60
ZTS 161209C00047000 C 12/09/16 47.0 3.70 5.10
ZTS 161209C00047500 C 12/09/16 47.5 3.50 4.60
ZTS 161209C00048000 C 12/09/16 48.0 2.75 3.80
ZTS 161209C00048500 C 12/09/16 48.5 2.75 3.30
ZTS 161209C00049000 C 12/09/16 49.0 2.25 2.80
ZTS 161209C00049500 C 12/09/16 49.5 1.75 2.30
ZTS 161209C00050000 C 12/09/16 50.0 1.60 1.80
ZTS 161209C00050500 C 12/09/16 50.5 1.10 1.30
ZTS 161209C00051000 C 12/09/16 51.0 0.70 0.80
ZTS 161209C00051500 C 12/09/16 51.5 0.30 0.45
ZTS 161209C00052000 C 12/09/16 52.0 0.10 0.20
ZTS 161209C00052500 C 12/09/16 52.5 0.00 0.10
ZTS 161209C00053000 C 12/09/16 53.0 0.00 0.10
ZTS 161209C00053500 C 12/09/16 53.5 0.00 0.05
ZTS 161209C00054000 C 12/09/16 54.0 0.00 0.05
ZTS 161209C00054500 C 12/09/16 54.5 0.00 0.05
ZTS 161209C00055000 C 12/09/16 55.0 0.00 0.05
ZTS 161209C00055500 C 12/09/16 55.5 0.00 0.05
ZTS 161209C00056000 C 12/09/16 56.0 0.00 0.05
ZTS 161209C00056500 C 12/09/16 56.5 0.00 0.05
ZTS 161209C00057000 C 12/09/16 57.0 0.00 0.05
ZTS 161209C00057500 C 12/09/16 57.5 0.00 0.05
ZTS 161209C00060000 C 12/09/16 60.0 0.00 0.05
ZTS 161209C00065000 C 12/09/16 65.0 0.00 0.05
ZTS 161209C00070000 C 12/09/16 70.0 0.00 0.05
ZTS 161209C00075000 C 12/09/16 75.0 0.00 0.05
ZTS 161209P00040000 P 12/09/16 40.0 0.00 0.05
ZTS 161209P00041500 P 12/09/16 41.5 0.00 0.05
ZTS 161209P00042000 P 12/09/16 42.0 0.00 0.05
ZTS 161209P00042500 P 12/09/16 42.5 0.00 0.05
ZTS 161209P00043000 P 12/09/16 43.0 0.00 0.05
ZTS 161209P00043500 P 12/09/16 43.5 0.00 0.05
ZTS 161209P00044000 P 12/09/16 44.0 0.00 0.05
ZTS 161209P00044500 P 12/09/16 44.5 0.00 0.05
ZTS 161209P00045000 P 12/09/16 45.0 0.00 0.05
ZTS 161209P00045500 P 12/09/16 45.5 0.00 0.05
ZTS 161209P00046000 P 12/09/16 46.0 0.00 0.05
ZTS 161209P00046500 P 12/09/16 46.5 0.00 0.05
ZTS 161209P00047000 P 12/09/16 47.0 0.00 0.05
ZTS 161209P00047500 P 12/09/16 47.5 0.00 0.10
ZTS 161209P00048000 P 12/09/16 48.0 0.00 0.10
ZTS 161209P00048500 P 12/09/16 48.5 0.00 0.10
ZTS 161209P00049000 P 12/09/16 49.0 0.00 0.10
ZTS 161209P00049500 P 12/09/16 49.5 0.00 0.15
ZTS 161209P00050000 P 12/09/16 50.0 0.00 0.15
ZTS 161209P00050500 P 12/09/16 50.5 0.00 0.20
ZTS 161209P00051000 P 12/09/16 51.0 0.00 0.30
ZTS 161209P00051500 P 12/09/16 51.5 0.15 0.40
ZTS 161209P00052000 P 12/09/16 52.0 0.40 0.65
ZTS 161209P00052500 P 12/09/16 52.5 0.75 0.95
ZTS 161209P00053000 P 12/09/16 53.0 1.05 1.90
ZTS 161209P00053500 P 12/09/16 53.5 1.15 2.40
ZTS 161209P00054000 P 12/09/16 54.0 1.85 2.85
ZTS 161209P00054500 P 12/09/16 54.5 1.85 4.00
ZTS 161209P00055000 P 12/09/16 55.0 2.85 3.90
ZTS 161209P00055500 P 12/09/16 55.5 3.40 4.90
ZTS 161209P00056000 P 12/09/16 56.0 4.00 5.50
ZTS 161209P00056500 P 12/09/16 56.5 4.20 5.50
ZTS 161209P00057000 P 12/09/16 57.0 5.00 6.60
ZTS 161209P00057500 P 12/09/16 57.5 5.20 6.50
ZTS 161209P00060000 P 12/09/16 60.0 7.80 9.00
ZTS 161209P00065000 P 12/09/16 65.0 12.80 14.00
ZTS 161209P00070000 P 12/09/16 70.0 17.80 18.90
ZTS 161209P00075000 P 12/09/16 75.0 22.80 24.00
ZTS 161216C00037000 C 12/16/16 37.0 13.40 15.30
ZTS 161216C00038000 C 12/16/16 38.0 11.10 14.10
ZTS 161216C00039000 C 12/16/16 39.0 10.10 13.10
ZTS 161216C00040000 C 12/16/16 40.0 9.30 12.10
ZTS 161216C00041000 C 12/16/16 41.0 8.10 11.10
ZTS 161216C00042000 C 12/16/16 42.0 7.30 10.10
ZTS 161216C00043000 C 12/16/16 43.0 7.70 9.10
ZTS 161216C00043500 C 12/16/16 43.5 6.90 8.60
ZTS 161216C00044000 C 12/16/16 44.0 6.40 8.10
ZTS 161216C00044500 C 12/16/16 44.5 5.80 7.60
ZTS 161216C00045000 C 12/16/16 45.0 5.70 7.10
ZTS 161216C00045500 C 12/16/16 45.5 5.50 6.60
ZTS 161216C00046000 C 12/16/16 46.0 5.00 6.10
ZTS 161216C00046500 C 12/16/16 46.5 4.50 5.40
ZTS 161216C00047000 C 12/16/16 47.0 3.60 4.90
ZTS 161216C00047500 C 12/16/16 47.5 3.00 4.40
ZTS 161216C00048000 C 12/16/16 48.0 3.00 4.00
ZTS 161216C00048500 C 12/16/16 48.5 2.75 3.50
ZTS 161216C00049000 C 12/16/16 49.0 2.60 2.90
ZTS 161216C00049500 C 12/16/16 49.5 2.10 2.45
ZTS 161216C00050000 C 12/16/16 50.0 1.80 1.95
ZTS 161216C00050500 C 12/16/16 50.5 1.40 1.50
ZTS 161216C00051000 C 12/16/16 51.0 0.95 1.15
ZTS 161216C00051500 C 12/16/16 51.5 0.65 0.80
ZTS 161216C00052000 C 12/16/16 52.0 0.40 0.55
ZTS 161216C00052500 C 12/16/16 52.5 0.25 0.35
ZTS 161216C00053000 C 12/16/16 53.0 0.10 0.20
ZTS 161216C00053500 C 12/16/16 53.5 0.00 0.15
ZTS 161216C00054000 C 12/16/16 54.0 0.00 0.10
ZTS 161216C00054500 C 12/16/16 54.5 0.00 0.10
ZTS 161216C00055000 C 12/16/16 55.0 0.00 0.10
ZTS 161216C00055500 C 12/16/16 55.5 0.00 0.10
ZTS 161216C00056000 C 12/16/16 56.0 0.00 0.10
ZTS 161216C00056500 C 12/16/16 56.5 0.00 0.10
ZTS 161216C00057000 C 12/16/16 57.0 0.00 0.10
ZTS 161216C00057500 C 12/16/16 57.5 0.00 0.05
ZTS 161216C00058000 C 12/16/16 58.0 0.00 0.05
ZTS 161216C00058500 C 12/16/16 58.5 0.00 0.05
ZTS 161216C00059000 C 12/16/16 59.0 0.00 0.05
ZTS 161216C00060000 C 12/16/16 60.0 0.00 0.05
ZTS 161216C00065000 C 12/16/16 65.0 0.00 0.05
ZTS 161216C00070000 C 12/16/16 70.0 0.00 0.05
ZTS 161216C00075000 C 12/16/16 75.0 0.00 0.05
ZTS 161216P00037000 P 12/16/16 37.0 0.00 0.05
ZTS 161216P00038000 P 12/16/16 38.0 0.00 0.05
ZTS 161216P00039000 P 12/16/16 39.0 0.00 0.05
ZTS 161216P00040000 P 12/16/16 40.0 0.00 0.05
ZTS 161216P00041000 P 12/16/16 41.0 0.00 0.10
ZTS 161216P00042000 P 12/16/16 42.0 0.00 0.10
ZTS 161216P00043000 P 12/16/16 43.0 0.00 0.10
ZTS 161216P00043500 P 12/16/16 43.5 0.00 0.10
ZTS 161216P00044000 P 12/16/16 44.0 0.00 0.10
ZTS 161216P00044500 P 12/16/16 44.5 0.00 0.10
ZTS 161216P00045000 P 12/16/16 45.0 0.00 0.10
ZTS 161216P00045500 P 12/16/16 45.5 0.00 0.10
ZTS 161216P00046000 P 12/16/16 46.0 0.00 0.10
ZTS 161216P00046500 P 12/16/16 46.5 0.00 0.15
ZTS 161216P00047000 P 12/16/16 47.0 0.00 0.15
ZTS 161216P00047500 P 12/16/16 47.5 0.00 0.15
ZTS 161216P00048000 P 12/16/16 48.0 0.00 0.15
ZTS 161216P00048500 P 12/16/16 48.5 0.00 0.20
ZTS 161216P00049000 P 12/16/16 49.0 0.05 0.20
ZTS 161216P00049500 P 12/16/16 49.5 0.05 0.25
ZTS 161216P00050000 P 12/16/16 50.0 0.10 0.35
ZTS 161216P00050500 P 12/16/16 50.5 0.20 0.40
ZTS 161216P00051000 P 12/16/16 51.0 0.35 0.55
ZTS 161216P00051500 P 12/16/16 51.5 0.50 0.70
ZTS 161216P00052000 P 12/16/16 52.0 0.75 0.95
ZTS 161216P00052500 P 12/16/16 52.5 1.05 1.25
ZTS 161216P00053000 P 12/16/16 53.0 1.40 1.60
ZTS 161216P00053500 P 12/16/16 53.5 1.70 2.45
ZTS 161216P00054000 P 12/16/16 54.0 2.10 2.95
ZTS 161216P00054500 P 12/16/16 54.5 2.50 3.50
ZTS 161216P00055000 P 12/16/16 55.0 3.10 4.60
ZTS 161216P00055500 P 12/16/16 55.5 3.70 4.50
ZTS 161216P00056000 P 12/16/16 56.0 4.20 5.00
ZTS 161216P00056500 P 12/16/16 56.5 4.70 5.50
ZTS 161216P00057000 P 12/16/16 57.0 5.10 6.00
ZTS 161216P00057500 P 12/16/16 57.5 5.50 6.40
ZTS 161216P00058000 P 12/16/16 58.0 6.00 6.90
ZTS 161216P00058500 P 12/16/16 58.5 6.70 7.50
ZTS 161216P00059000 P 12/16/16 59.0 6.90 8.00
ZTS 161216P00060000 P 12/16/16 60.0 7.90 9.00
ZTS 161216P00065000 P 12/16/16 65.0 11.60 14.00
ZTS 161216P00070000 P 12/16/16 70.0 16.60 19.00
ZTS 161216P00075000 P 12/16/16 75.0 22.60 24.00
ZTS 161223C00043000 C 12/23/16 43.0 8.00 9.10
ZTS 161223C00043500 C 12/23/16 43.5 7.60 8.60
ZTS 161223C00044000 C 12/23/16 44.0 7.00 8.10
ZTS 161223C00044500 C 12/23/16 44.5 6.50 7.60
ZTS 161223C00045000 C 12/23/16 45.0 6.00 7.00
ZTS 161223C00045500 C 12/23/16 45.5 5.50 6.60
ZTS 161223C00046000 C 12/23/16 46.0 5.00 6.20
ZTS 161223C00046500 C 12/23/16 46.5 4.50 6.00
ZTS 161223C00047000 C 12/23/16 47.0 4.10 5.10
ZTS 161223C00047500 C 12/23/16 47.5 3.50 4.60
ZTS 161223C00048000 C 12/23/16 48.0 3.10 4.10
ZTS 161223C00048500 C 12/23/16 48.5 2.85 3.50
ZTS 161223C00049000 C 12/23/16 49.0 2.70 3.10
ZTS 161223C00049500 C 12/23/16 49.5 2.30 2.60
ZTS 161223C00050000 C 12/23/16 50.0 1.90 2.15
ZTS 161223C00050500 C 12/23/16 50.5 1.55 1.75
ZTS 161223C00051000 C 12/23/16 51.0 1.20 1.35
ZTS 161223C00051500 C 12/23/16 51.5 0.90 1.05
ZTS 161223C00052000 C 12/23/16 52.0 0.65 0.80
ZTS 161223C00052500 C 12/23/16 52.5 0.45 0.60
ZTS 161223C00053000 C 12/23/16 53.0 0.30 0.40
ZTS 161223C00053500 C 12/23/16 53.5 0.20 0.30
ZTS 161223C00054000 C 12/23/16 54.0 0.10 0.20
ZTS 161223C00054500 C 12/23/16 54.5 0.00 0.15
ZTS 161223C00055000 C 12/23/16 55.0 0.00 0.10
ZTS 161223C00055500 C 12/23/16 55.5 0.00 0.10
ZTS 161223C00056000 C 12/23/16 56.0 0.00 0.10
ZTS 161223C00056500 C 12/23/16 56.5 0.00 0.10
ZTS 161223C00057000 C 12/23/16 57.0 0.00 0.10
ZTS 161223C00057500 C 12/23/16 57.5 0.00 0.10
ZTS 161223P00043000 P 12/23/16 43.0 0.00 0.10
ZTS 161223P00043500 P 12/23/16 43.5 0.00 0.15
ZTS 161223P00044000 P 12/23/16 44.0 0.00 0.15
ZTS 161223P00044500 P 12/23/16 44.5 0.00 0.15
ZTS 161223P00045000 P 12/23/16 45.0 0.00 0.15
ZTS 161223P00045500 P 12/23/16 45.5 0.00 0.20
ZTS 161223P00046000 P 12/23/16 46.0 0.00 0.20
ZTS 161223P00046500 P 12/23/16 46.5 0.00 0.20
ZTS 161223P00047000 P 12/23/16 47.0 0.00 0.25
ZTS 161223P00047500 P 12/23/16 47.5 0.00 0.25
ZTS 161223P00048000 P 12/23/16 48.0 0.10 0.30
ZTS 161223P00048500 P 12/23/16 48.5 0.10 0.35
ZTS 161223P00049000 P 12/23/16 49.0 0.20 0.40
ZTS 161223P00049500 P 12/23/16 49.5 0.25 0.45
ZTS 161223P00050000 P 12/23/16 50.0 0.30 0.55
ZTS 161223P00050500 P 12/23/16 50.5 0.40 0.65
ZTS 161223P00051000 P 12/23/16 51.0 0.55 0.80
ZTS 161223P00051500 P 12/23/16 51.5 0.75 1.00
ZTS 161223P00052000 P 12/23/16 52.0 1.00 1.20
ZTS 161223P00052500 P 12/23/16 52.5 1.25 1.50
ZTS 161223P00053000 P 12/23/16 53.0 1.60 1.85
ZTS 161223P00053500 P 12/23/16 53.5 1.95 2.20
ZTS 161223P00054000 P 12/23/16 54.0 2.25 3.00
ZTS 161223P00054500 P 12/23/16 54.5 2.60 3.60
ZTS 161223P00055000 P 12/23/16 55.0 2.90 4.10
ZTS 161223P00055500 P 12/23/16 55.5 2.10 5.00
ZTS 161223P00056000 P 12/23/16 56.0 4.20 5.00
ZTS 161223P00056500 P 12/23/16 56.5 4.40 5.50
ZTS 161223P00057000 P 12/23/16 57.0 5.20 5.90
ZTS 161223P00057500 P 12/23/16 57.5 5.40 6.50
ZTS 161230C00044000 C 12/30/16 44.0 7.00 8.10
ZTS 161230C00044500 C 12/30/16 44.5 6.60 7.60
ZTS 161230C00045000 C 12/30/16 45.0 6.10 7.10
ZTS 161230C00045500 C 12/30/16 45.5 5.50 6.60
ZTS 161230C00046000 C 12/30/16 46.0 5.10 6.20
ZTS 161230C00046500 C 12/30/16 46.5 4.60 5.50
ZTS 161230C00047000 C 12/30/16 47.0 4.10 5.20
ZTS 161230C00047500 C 12/30/16 47.5 3.70 4.80
ZTS 161230C00048000 C 12/30/16 48.0 2.60 4.30
ZTS 161230C00048500 C 12/30/16 48.5 3.30 3.70
ZTS 161230C00049000 C 12/30/16 49.0 2.80 3.20
ZTS 161230C00049500 C 12/30/16 49.5 2.45 2.70
ZTS 161230C00050000 C 12/30/16 50.0 2.05 2.40
ZTS 161230C00050500 C 12/30/16 50.5 1.70 1.90
ZTS 161230C00051000 C 12/30/16 51.0 1.35 1.55
ZTS 161230C00051500 C 12/30/16 51.5 1.05 1.25
ZTS 161230C00052000 C 12/30/16 52.0 0.80 1.00
ZTS 161230C00052500 C 12/30/16 52.5 0.55 0.75
ZTS 161230C00053000 C 12/30/16 53.0 0.40 0.55
ZTS 161230C00053500 C 12/30/16 53.5 0.25 0.45
ZTS 161230C00054000 C 12/30/16 54.0 0.15 0.35
ZTS 161230C00054500 C 12/30/16 54.5 0.10 0.30
ZTS 161230C00055000 C 12/30/16 55.0 0.00 0.20
ZTS 161230C00055500 C 12/30/16 55.5 0.00 0.15
ZTS 161230C00056000 C 12/30/16 56.0 0.00 0.10
ZTS 161230C00056500 C 12/30/16 56.5 0.00 0.10
ZTS 161230C00057000 C 12/30/16 57.0 0.00 0.10
ZTS 161230C00057500 C 12/30/16 57.5 0.00 0.10
ZTS 161230C00058000 C 12/30/16 58.0 0.00 0.10
ZTS 161230C00058500 C 12/30/16 58.5 0.00 0.10
ZTS 161230P00044000 P 12/30/16 44.0 0.00 0.20
ZTS 161230P00044500 P 12/30/16 44.5 0.00 0.20
ZTS 161230P00045000 P 12/30/16 45.0 0.00 0.20
ZTS 161230P00045500 P 12/30/16 45.5 0.00 0.25
ZTS 161230P00046000 P 12/30/16 46.0 0.00 0.25
ZTS 161230P00046500 P 12/30/16 46.5 0.00 0.30
ZTS 161230P00047000 P 12/30/16 47.0 0.00 0.30
ZTS 161230P00047500 P 12/30/16 47.5 0.10 0.35
ZTS 161230P00048000 P 12/30/16 48.0 0.15 0.40
ZTS 161230P00048500 P 12/30/16 48.5 0.20 0.45
ZTS 161230P00049000 P 12/30/16 49.0 0.25 0.50
ZTS 161230P00049500 P 12/30/16 49.5 0.30 0.60
ZTS 161230P00050000 P 12/30/16 50.0 0.45 0.70
ZTS 161230P00050500 P 12/30/16 50.5 0.55 0.80
ZTS 161230P00051000 P 12/30/16 51.0 0.70 0.95
ZTS 161230P00051500 P 12/30/16 51.5 0.90 1.15
ZTS 161230P00052000 P 12/30/16 52.0 1.15 1.40
ZTS 161230P00052500 P 12/30/16 52.5 1.40 1.65
ZTS 161230P00053000 P 12/30/16 53.0 1.70 2.00
ZTS 161230P00053500 P 12/30/16 53.5 1.90 2.35
ZTS 161230P00054000 P 12/30/16 54.0 2.30 2.70
ZTS 161230P00054500 P 12/30/16 54.5 2.60 3.60
ZTS 161230P00055000 P 12/30/16 55.0 3.10 4.10
ZTS 161230P00055500 P 12/30/16 55.5 3.50 4.60
ZTS 161230P00056000 P 12/30/16 56.0 3.90 5.10
ZTS 161230P00056500 P 12/30/16 56.5 4.40 6.30
ZTS 161230P00057000 P 12/30/16 57.0 5.00 6.00
ZTS 161230P00057500 P 12/30/16 57.5 5.50 6.50
ZTS 161230P00058000 P 12/30/16 58.0 5.90 7.00
ZTS 161230P00058500 P 12/30/16 58.5 6.60 7.50
ZTS 170106C00043000 C 01/06/17 43.0 7.60 9.50
ZTS 170106C00044000 C 01/06/17 44.0 7.10 8.20
ZTS 170106C00045000 C 01/06/17 45.0 6.20 7.10
ZTS 170106C00045500 C 01/06/17 45.5 5.60 6.60
ZTS 170106C00046000 C 01/06/17 46.0 5.10 6.00
ZTS 170106C00046500 C 01/06/17 46.5 4.70 5.80
ZTS 170106C00047000 C 01/06/17 47.0 4.00 5.30
ZTS 170106C00047500 C 01/06/17 47.5 3.30 4.80
ZTS 170106C00048000 C 01/06/17 48.0 3.80 4.20
ZTS 170106C00048500 C 01/06/17 48.5 3.30 3.80
ZTS 170106C00049000 C 01/06/17 49.0 2.85 3.30
ZTS 170106C00049500 C 01/06/17 49.5 2.60 2.85
ZTS 170106C00050000 C 01/06/17 50.0 2.20 2.45
ZTS 170106C00050500 C 01/06/17 50.5 1.85 2.05
ZTS 170106C00051000 C 01/06/17 51.0 1.50 1.75
ZTS 170106C00051500 C 01/06/17 51.5 1.20 1.40
ZTS 170106C00052000 C 01/06/17 52.0 0.90 1.15
ZTS 170106C00052500 C 01/06/17 52.5 0.70 0.90
ZTS 170106C00053000 C 01/06/17 53.0 0.50 0.70
ZTS 170106C00053500 C 01/06/17 53.5 0.40 0.55
ZTS 170106C00054000 C 01/06/17 54.0 0.25 0.45
ZTS 170106C00054500 C 01/06/17 54.5 0.15 0.35
ZTS 170106C00055000 C 01/06/17 55.0 0.05 0.30
ZTS 170106C00055500 C 01/06/17 55.5 0.00 0.25
ZTS 170106C00056000 C 01/06/17 56.0 0.00 0.15
ZTS 170106C00056500 C 01/06/17 56.5 0.00 0.15
ZTS 170106C00057000 C 01/06/17 57.0 0.00 0.10
ZTS 170106C00057500 C 01/06/17 57.5 0.00 0.10
ZTS 170106P00043000 P 01/06/17 43.0 0.00 0.20
ZTS 170106P00044000 P 01/06/17 44.0 0.00 0.25
ZTS 170106P00045000 P 01/06/17 45.0 0.00 0.30
ZTS 170106P00045500 P 01/06/17 45.5 0.00 0.30
ZTS 170106P00046000 P 01/06/17 46.0 0.00 0.35
ZTS 170106P00046500 P 01/06/17 46.5 0.05 0.35
ZTS 170106P00047000 P 01/06/17 47.0 0.10 0.40
ZTS 170106P00047500 P 01/06/17 47.5 0.20 0.45
ZTS 170106P00048000 P 01/06/17 48.0 0.25 0.50
ZTS 170106P00048500 P 01/06/17 48.5 0.30 0.55
ZTS 170106P00049000 P 01/06/17 49.0 0.40 0.60
ZTS 170106P00049500 P 01/06/17 49.5 0.50 0.70
ZTS 170106P00050000 P 01/06/17 50.0 0.60 0.85
ZTS 170106P00050500 P 01/06/17 50.5 0.70 0.95
ZTS 170106P00051000 P 01/06/17 51.0 0.90 1.10
ZTS 170106P00051500 P 01/06/17 51.5 1.10 1.30
ZTS 170106P00052000 P 01/06/17 52.0 1.30 1.55
ZTS 170106P00052500 P 01/06/17 52.5 1.60 1.85
ZTS 170106P00053000 P 01/06/17 53.0 1.90 2.15
ZTS 170106P00053500 P 01/06/17 53.5 2.25 2.45
ZTS 170106P00054000 P 01/06/17 54.0 2.55 2.85
ZTS 170106P00054500 P 01/06/17 54.5 2.95 3.50
ZTS 170106P00055000 P 01/06/17 55.0 3.30 4.70
ZTS 170106P00055500 P 01/06/17 55.5 3.70 4.60
ZTS 170106P00056000 P 01/06/17 56.0 4.10 5.70
ZTS 170106P00056500 P 01/06/17 56.5 4.60 5.60
ZTS 170106P00057000 P 01/06/17 57.0 5.00 5.90
ZTS 170106P00057500 P 01/06/17 57.5 5.70 6.40
ZTS 170113C00044000 C 01/13/17 44.0 7.10 8.90
ZTS 170113C00045000 C 01/13/17 45.0 6.20 7.50
ZTS 170113C00045500 C 01/13/17 45.5 5.40 6.60
ZTS 170113C00046000 C 01/13/17 46.0 4.90 6.20
ZTS 170113C00046500 C 01/13/17 46.5 4.00 5.80
ZTS 170113C00047000 C 01/13/17 47.0 4.10 5.40
ZTS 170113C00047500 C 01/13/17 47.5 4.30 4.70
ZTS 170113C00048000 C 01/13/17 48.0 3.90 4.30
ZTS 170113C00048500 C 01/13/17 48.5 3.40 3.90
ZTS 170113C00049000 C 01/13/17 49.0 3.00 3.40
ZTS 170113C00049500 C 01/13/17 49.5 2.75 3.00
ZTS 170113C00050000 C 01/13/17 50.0 2.35 2.60
ZTS 170113C00050500 C 01/13/17 50.5 2.00 2.25
ZTS 170113C00051000 C 01/13/17 51.0 1.65 1.90
ZTS 170113C00051500 C 01/13/17 51.5 1.35 1.60
ZTS 170113C00052000 C 01/13/17 52.0 1.10 1.35
ZTS 170113C00052500 C 01/13/17 52.5 0.85 1.10
ZTS 170113C00053000 C 01/13/17 53.0 0.65 0.90
ZTS 170113C00053500 C 01/13/17 53.5 0.50 0.70
ZTS 170113C00054000 C 01/13/17 54.0 0.40 0.60
ZTS 170113C00054500 C 01/13/17 54.5 0.30 0.50
ZTS 170113C00055000 C 01/13/17 55.0 0.05 0.35
ZTS 170113C00055500 C 01/13/17 55.5 0.00 0.30
ZTS 170113C00056000 C 01/13/17 56.0 0.00 0.25
ZTS 170113C00056500 C 01/13/17 56.5 0.00 0.20
ZTS 170113C00057000 C 01/13/17 57.0 0.00 0.15
ZTS 170113C00057500 C 01/13/17 57.5 0.00 0.10
ZTS 170113P00044000 P 01/13/17 44.0 0.00 0.30
ZTS 170113P00045000 P 01/13/17 45.0 0.00 0.35
ZTS 170113P00045500 P 01/13/17 45.5 0.05 0.35
ZTS 170113P00046000 P 01/13/17 46.0 0.05 0.40
ZTS 170113P00046500 P 01/13/17 46.5 0.15 0.45
ZTS 170113P00047000 P 01/13/17 47.0 0.20 0.50
ZTS 170113P00047500 P 01/13/17 47.5 0.25 0.55
ZTS 170113P00048000 P 01/13/17 48.0 0.35 0.60
ZTS 170113P00048500 P 01/13/17 48.5 0.40 0.65
ZTS 170113P00049000 P 01/13/17 49.0 0.50 0.75
ZTS 170113P00049500 P 01/13/17 49.5 0.60 0.85
ZTS 170113P00050000 P 01/13/17 50.0 0.75 1.00
ZTS 170113P00050500 P 01/13/17 50.5 0.90 1.10
ZTS 170113P00051000 P 01/13/17 51.0 1.05 1.30
ZTS 170113P00051500 P 01/13/17 51.5 1.25 1.50
ZTS 170113P00052000 P 01/13/17 52.0 1.50 1.70
ZTS 170113P00052500 P 01/13/17 52.5 1.75 1.95
ZTS 170113P00053000 P 01/13/17 53.0 2.05 2.30
ZTS 170113P00053500 P 01/13/17 53.5 2.30 2.60
ZTS 170113P00054000 P 01/13/17 54.0 2.70 2.95
ZTS 170113P00054500 P 01/13/17 54.5 3.00 3.30
ZTS 170113P00055000 P 01/13/17 55.0 3.10 4.20
ZTS 170113P00055500 P 01/13/17 55.5 3.60 4.70
ZTS 170113P00056000 P 01/13/17 56.0 4.00 5.00
ZTS 170113P00056500 P 01/13/17 56.5 4.50 5.60
ZTS 170113P00057000 P 01/13/17 57.0 5.00 6.10
ZTS 170113P00057500 P 01/13/17 57.5 5.50 6.60
ZTS 170120C00020000 C 01/20/17 20.0 30.40 32.10
ZTS 170120C00023000 C 01/20/17 23.0 26.30 29.10
ZTS 170120C00024000 C 01/20/17 24.0 25.30 28.00
ZTS 170120C00025000 C 01/20/17 25.0 24.30 27.10
ZTS 170120C00026000 C 01/20/17 26.0 23.30 26.10
ZTS 170120C00027000 C 01/20/17 27.0 22.30 25.10
ZTS 170120C00028000 C 01/20/17 28.0 21.30 24.10
ZTS 170120C00029000 C 01/20/17 29.0 20.30 23.10
ZTS 170120C00030000 C 01/20/17 30.0 20.20 22.10
ZTS 170120C00031000 C 01/20/17 31.0 18.30 21.00
ZTS 170120C00032000 C 01/20/17 32.0 18.90 20.10
ZTS 170120C00033000 C 01/20/17 33.0 17.90 19.10
ZTS 170120C00034000 C 01/20/17 34.0 16.90 18.10
ZTS 170120C00035000 C 01/20/17 35.0 16.00 17.10
ZTS 170120C00036000 C 01/20/17 36.0 13.30 16.10
ZTS 170120C00037000 C 01/20/17 37.0 13.40 15.00
ZTS 170120C00038000 C 01/20/17 38.0 12.90 14.20
ZTS 170120C00039000 C 01/20/17 39.0 11.90 13.20
ZTS 170120C00040000 C 01/20/17 40.0 10.50 12.00
ZTS 170120C00041000 C 01/20/17 41.0 9.10 11.20
ZTS 170120C00042000 C 01/20/17 42.0 9.00 10.20
ZTS 170120C00043000 C 01/20/17 43.0 6.30 9.00
ZTS 170120C00044000 C 01/20/17 44.0 7.00 8.20
ZTS 170120C00045000 C 01/20/17 45.0 6.20 7.10
ZTS 170120C00046000 C 01/20/17 46.0 4.90 6.10
ZTS 170120C00047000 C 01/20/17 47.0 4.00 5.20
ZTS 170120C00048000 C 01/20/17 48.0 3.90 4.30
ZTS 170120C00049000 C 01/20/17 49.0 3.10 3.50
ZTS 170120C00050000 C 01/20/17 50.0 2.40 2.65
ZTS 170120C00052500 C 01/20/17 52.5 0.95 1.10
ZTS 170120C00055000 C 01/20/17 55.0 0.25 0.40
ZTS 170120C00057500 C 01/20/17 57.5 0.00 0.15
ZTS 170120C00060000 C 01/20/17 60.0 0.00 0.10
ZTS 170120C00065000 C 01/20/17 65.0 0.00 0.10
ZTS 170120C00070000 C 01/20/17 70.0 0.00 0.05
ZTS 170120P00020000 P 01/20/17 20.0 0.00 0.05
ZTS 170120P00023000 P 01/20/17 23.0 0.00 0.05
ZTS 170120P00024000 P 01/20/17 24.0 0.00 0.05
ZTS 170120P00025000 P 01/20/17 25.0 0.00 0.05
ZTS 170120P00026000 P 01/20/17 26.0 0.00 0.05
ZTS 170120P00027000 P 01/20/17 27.0 0.00 0.05
ZTS 170120P00028000 P 01/20/17 28.0 0.00 0.05
ZTS 170120P00029000 P 01/20/17 29.0 0.00 0.05
ZTS 170120P00030000 P 01/20/17 30.0 0.00 0.05
ZTS 170120P00031000 P 01/20/17 31.0 0.00 0.05
ZTS 170120P00032000 P 01/20/17 32.0 0.00 0.10
ZTS 170120P00033000 P 01/20/17 33.0 0.00 0.10
ZTS 170120P00034000 P 01/20/17 34.0 0.00 0.10
ZTS 170120P00035000 P 01/20/17 35.0 0.00 0.10
ZTS 170120P00036000 P 01/20/17 36.0 0.00 0.10
ZTS 170120P00037000 P 01/20/17 37.0 0.00 0.10
ZTS 170120P00038000 P 01/20/17 38.0 0.00 0.15
ZTS 170120P00039000 P 01/20/17 39.0 0.00 0.20
ZTS 170120P00040000 P 01/20/17 40.0 0.00 0.25
ZTS 170120P00041000 P 01/20/17 41.0 0.00 0.25
ZTS 170120P00042000 P 01/20/17 42.0 0.00 0.30
ZTS 170120P00043000 P 01/20/17 43.0 0.00 0.25
ZTS 170120P00044000 P 01/20/17 44.0 0.00 0.35
ZTS 170120P00045000 P 01/20/17 45.0 0.15 0.35
ZTS 170120P00046000 P 01/20/17 46.0 0.20 0.40
ZTS 170120P00047000 P 01/20/17 47.0 0.30 0.45
ZTS 170120P00048000 P 01/20/17 48.0 0.45 0.60
ZTS 170120P00049000 P 01/20/17 49.0 0.60 0.80
ZTS 170120P00050000 P 01/20/17 50.0 0.85 1.10
ZTS 170120P00052500 P 01/20/17 52.5 1.95 2.20
ZTS 170120P00055000 P 01/20/17 55.0 3.60 3.90
ZTS 170120P00057500 P 01/20/17 57.5 4.50 6.60
ZTS 170120P00060000 P 01/20/17 60.0 7.90 9.10
ZTS 170120P00065000 P 01/20/17 65.0 12.90 14.10
ZTS 170120P00070000 P 01/20/17 70.0 17.90 19.10
ZTS 170127C00044000 C 01/27/17 44.0 5.90 8.50
ZTS 170127C00045000 C 01/27/17 45.0 4.30 8.60
ZTS 170127C00045500 C 01/27/17 45.5 3.90 8.20
ZTS 170127C00046000 C 01/27/17 46.0 4.60 7.00
ZTS 170127C00046500 C 01/27/17 46.5 3.00 7.30
ZTS 170127C00047000 C 01/27/17 47.0 4.90 5.30
ZTS 170127C00047500 C 01/27/17 47.5 4.40 4.90
ZTS 170127C00048000 C 01/27/17 48.0 3.90 4.40
ZTS 170127C00048500 C 01/27/17 48.5 3.50 4.10
ZTS 170127C00049000 C 01/27/17 49.0 3.30 3.60
ZTS 170127C00049500 C 01/27/17 49.5 2.75 3.30
ZTS 170127C00050000 C 01/27/17 50.0 2.50 2.85
ZTS 170127C00050500 C 01/27/17 50.5 2.15 2.45
ZTS 170127C00051000 C 01/27/17 51.0 1.85 2.20
ZTS 170127C00051500 C 01/27/17 51.5 1.55 1.95
ZTS 170127C00052000 C 01/27/17 52.0 1.30 1.55
ZTS 170127C00052500 C 01/27/17 52.5 1.05 1.40
ZTS 170127C00053000 C 01/27/17 53.0 0.85 1.15
ZTS 170127C00053500 C 01/27/17 53.5 0.65 1.00
ZTS 170127C00054000 C 01/27/17 54.0 0.55 0.80
ZTS 170127C00054500 C 01/27/17 54.5 0.40 0.65
ZTS 170127C00055000 C 01/27/17 55.0 0.30 0.60
ZTS 170127C00055500 C 01/27/17 55.5 0.20 0.50
ZTS 170127C00056000 C 01/27/17 56.0 0.10 0.40
ZTS 170127C00056500 C 01/27/17 56.5 0.00 0.35
ZTS 170127C00057000 C 01/27/17 57.0 0.00 0.25
ZTS 170127C00057500 C 01/27/17 57.5 0.00 0.20
ZTS 170127C00058000 C 01/27/17 58.0 0.00 0.20
ZTS 170127P00044000 P 01/27/17 44.0 0.05 0.40
ZTS 170127P00045000 P 01/27/17 45.0 0.10 0.45
ZTS 170127P00045500 P 01/27/17 45.5 0.15 0.55
ZTS 170127P00046000 P 01/27/17 46.0 0.15 0.55
ZTS 170127P00046500 P 01/27/17 46.5 0.25 0.60
ZTS 170127P00047000 P 01/27/17 47.0 0.35 0.60
ZTS 170127P00047500 P 01/27/17 47.5 0.40 0.70
ZTS 170127P00048000 P 01/27/17 48.0 0.45 0.80
ZTS 170127P00048500 P 01/27/17 48.5 0.55 0.90
ZTS 170127P00049000 P 01/27/17 49.0 0.65 1.00
ZTS 170127P00049500 P 01/27/17 49.5 0.80 1.15
ZTS 170127P00050000 P 01/27/17 50.0 0.95 1.25
ZTS 170127P00050500 P 01/27/17 50.5 1.10 1.40
ZTS 170127P00051000 P 01/27/17 51.0 1.25 1.60
ZTS 170127P00051500 P 01/27/17 51.5 1.45 1.85
ZTS 170127P00052000 P 01/27/17 52.0 1.70 2.10
ZTS 170127P00052500 P 01/27/17 52.5 1.90 2.35
ZTS 170127P00053000 P 01/27/17 53.0 2.25 2.65
ZTS 170127P00053500 P 01/27/17 53.5 2.35 2.95
ZTS 170127P00054000 P 01/27/17 54.0 2.80 3.30
ZTS 170127P00054500 P 01/27/17 54.5 3.20 3.60
ZTS 170127P00055000 P 01/27/17 55.0 3.60 4.00
ZTS 170127P00055500 P 01/27/17 55.5 2.70 6.60
ZTS 170127P00056000 P 01/27/17 56.0 3.30 7.10
ZTS 170127P00056500 P 01/27/17 56.5 3.20 7.60
ZTS 170127P00057000 P 01/27/17 57.0 3.80 8.00
ZTS 170127P00057500 P 01/27/17 57.5 4.00 8.40
ZTS 170127P00058000 P 01/27/17 58.0 6.10 8.00
ZTS 170421C00029000 C 04/21/17 29.0 20.90 23.30
ZTS 170421C00030000 C 04/21/17 30.0 19.30 22.20
ZTS 170421C00031000 C 04/21/17 31.0 18.30 21.30
ZTS 170421C00032000 C 04/21/17 32.0 17.50 20.30
ZTS 170421C00033000 C 04/21/17 33.0 16.30 19.30
ZTS 170421C00034000 C 04/21/17 34.0 15.30 18.30
ZTS 170421C00035000 C 04/21/17 35.0 14.30 17.40
ZTS 170421C00036000 C 04/21/17 36.0 14.20 16.40
ZTS 170421C00037000 C 04/21/17 37.0 13.20 15.40
ZTS 170421C00038000 C 04/21/17 38.0 12.40 14.50
ZTS 170421C00039000 C 04/21/17 39.0 11.20 13.50
ZTS 170421C00040000 C 04/21/17 40.0 9.60 12.60
ZTS 170421C00041000 C 04/21/17 41.0 8.50 11.40
ZTS 170421C00042000 C 04/21/17 42.0 9.00 10.40
ZTS 170421C00043000 C 04/21/17 43.0 8.20 9.50
ZTS 170421C00044000 C 04/21/17 44.0 7.30 8.60
ZTS 170421C00045000 C 04/21/17 45.0 7.20 7.80
ZTS 170421C00046000 C 04/21/17 46.0 6.40 6.90
ZTS 170421C00047000 C 04/21/17 47.0 5.60 6.10
ZTS 170421C00048000 C 04/21/17 48.0 4.80 5.30
ZTS 170421C00049000 C 04/21/17 49.0 4.20 4.60
ZTS 170421C00050000 C 04/21/17 50.0 3.50 4.00
ZTS 170421C00052500 C 04/21/17 52.5 2.15 2.55
ZTS 170421C00055000 C 04/21/17 55.0 1.20 1.50
ZTS 170421C00057500 C 04/21/17 57.5 0.60 0.85
ZTS 170421C00060000 C 04/21/17 60.0 0.15 0.55
ZTS 170421C00065000 C 04/21/17 65.0 0.00 0.25
ZTS 170421C00070000 C 04/21/17 70.0 0.00 0.10
ZTS 170421C00075000 C 04/21/17 75.0 0.00 0.10
ZTS 170421P00029000 P 04/21/17 29.0 0.00 0.20
ZTS 170421P00030000 P 04/21/17 30.0 0.00 0.25
ZTS 170421P00031000 P 04/21/17 31.0 0.00 0.30
ZTS 170421P00032000 P 04/21/17 32.0 0.00 0.35
ZTS 170421P00033000 P 04/21/17 33.0 0.00 0.35
ZTS 170421P00034000 P 04/21/17 34.0 0.00 0.40
ZTS 170421P00035000 P 04/21/17 35.0 0.00 0.45
ZTS 170421P00036000 P 04/21/17 36.0 0.05 0.45
ZTS 170421P00037000 P 04/21/17 37.0 0.05 0.50
ZTS 170421P00038000 P 04/21/17 38.0 0.05 0.45
ZTS 170421P00039000 P 04/21/17 39.0 0.15 0.55
ZTS 170421P00040000 P 04/21/17 40.0 0.20 0.60
ZTS 170421P00041000 P 04/21/17 41.0 0.25 0.70
ZTS 170421P00042000 P 04/21/17 42.0 0.30 0.75
ZTS 170421P00043000 P 04/21/17 43.0 0.55 0.85
ZTS 170421P00044000 P 04/21/17 44.0 0.65 0.95
ZTS 170421P00045000 P 04/21/17 45.0 0.80 1.15
ZTS 170421P00046000 P 04/21/17 46.0 1.00 1.35
ZTS 170421P00047000 P 04/21/17 47.0 1.20 1.55
ZTS 170421P00048000 P 04/21/17 48.0 1.45 1.80
ZTS 170421P00049000 P 04/21/17 49.0 1.75 2.10
ZTS 170421P00050000 P 04/21/17 50.0 2.10 2.50
ZTS 170421P00052500 P 04/21/17 52.5 3.20 3.70
ZTS 170421P00055000 P 04/21/17 55.0 4.70 5.20
ZTS 170421P00057500 P 04/21/17 57.5 6.50 7.00
ZTS 170421P00060000 P 04/21/17 60.0 8.60 9.50
ZTS 170421P00065000 P 04/21/17 65.0 11.40 14.10
ZTS 170421P00070000 P 04/21/17 70.0 16.40 19.20
ZTS 170421P00075000 P 04/21/17 75.0 22.10 24.20
ZTS 170721C00029000 C 07/21/17 29.0 20.30 23.50
ZTS 170721C00030000 C 07/21/17 30.0 19.30 22.50
ZTS 170721C00031000 C 07/21/17 31.0 18.30 21.50
ZTS 170721C00032000 C 07/21/17 32.0 17.30 20.60
ZTS 170721C00033000 C 07/21/17 33.0 17.20 19.60
ZTS 170721C00034000 C 07/21/17 34.0 15.90 18.70
ZTS 170721C00035000 C 07/21/17 35.0 15.30 17.70
ZTS 170721C00036000 C 07/21/17 36.0 15.20 16.80
ZTS 170721C00037000 C 07/21/17 37.0 14.20 15.90
ZTS 170721C00038000 C 07/21/17 38.0 13.40 14.90
ZTS 170721C00039000 C 07/21/17 39.0 12.50 13.60
ZTS 170721C00040000 C 07/21/17 40.0 11.10 12.70
ZTS 170721C00041000 C 07/21/17 41.0 10.10 11.80
ZTS 170721C00042000 C 07/21/17 42.0 9.80 11.00
ZTS 170721C00043000 C 07/21/17 43.0 9.50 10.10
ZTS 170721C00044000 C 07/21/17 44.0 8.70 9.30
ZTS 170721C00045000 C 07/21/17 45.0 7.90 8.50
ZTS 170721C00046000 C 07/21/17 46.0 7.10 7.70
ZTS 170721C00047000 C 07/21/17 47.0 6.50 7.10
ZTS 170721C00048000 C 07/21/17 48.0 5.80 6.30
ZTS 170721C00049000 C 07/21/17 49.0 5.10 5.70
ZTS 170721C00050000 C 07/21/17 50.0 4.50 5.10
ZTS 170721C00052500 C 07/21/17 52.5 3.30 3.70
ZTS 170721C00055000 C 07/21/17 55.0 2.05 2.60
ZTS 170721C00057500 C 07/21/17 57.5 1.25 1.80
ZTS 170721C00060000 C 07/21/17 60.0 0.65 1.20
ZTS 170721C00065000 C 07/21/17 65.0 0.10 0.55
ZTS 170721C00070000 C 07/21/17 70.0 0.00 0.35
ZTS 170721C00075000 C 07/21/17 75.0 0.00 0.20
ZTS 170721P00029000 P 07/21/17 29.0 0.00 0.40
ZTS 170721P00030000 P 07/21/17 30.0 0.00 0.45
ZTS 170721P00031000 P 07/21/17 31.0 0.00 0.50
ZTS 170721P00032000 P 07/21/17 32.0 0.05 0.50
ZTS 170721P00033000 P 07/21/17 33.0 0.10 0.50
ZTS 170721P00034000 P 07/21/17 34.0 0.10 0.55
ZTS 170721P00035000 P 07/21/17 35.0 0.15 0.60
ZTS 170721P00036000 P 07/21/17 36.0 0.25 0.60
ZTS 170721P00037000 P 07/21/17 37.0 0.25 0.75
ZTS 170721P00038000 P 07/21/17 38.0 0.35 0.75
ZTS 170721P00039000 P 07/21/17 39.0 0.50 0.90
ZTS 170721P00040000 P 07/21/17 40.0 0.55 1.00
ZTS 170721P00041000 P 07/21/17 41.0 0.65 1.15
ZTS 170721P00042000 P 07/21/17 42.0 0.80 1.30
ZTS 170721P00043000 P 07/21/17 43.0 0.95 1.60
ZTS 170721P00044000 P 07/21/17 44.0 1.20 1.80
ZTS 170721P00045000 P 07/21/17 45.0 1.50 1.90
ZTS 170721P00046000 P 07/21/17 46.0 1.65 2.25
ZTS 170721P00047000 P 07/21/17 47.0 2.00 2.55
ZTS 170721P00048000 P 07/21/17 48.0 2.35 2.85
ZTS 170721P00049000 P 07/21/17 49.0 2.70 3.20
ZTS 170721P00050000 P 07/21/17 50.0 3.10 3.50
ZTS 170721P00052500 P 07/21/17 52.5 4.20 4.70
ZTS 170721P00055000 P 07/21/17 55.0 5.60 6.20
ZTS 170721P00057500 P 07/21/17 57.5 7.30 7.80
ZTS 170721P00060000 P 07/21/17 60.0 9.20 9.70
ZTS 170721P00065000 P 07/21/17 65.0 13.00 14.60
ZTS 170721P00070000 P 07/21/17 70.0 16.80 19.30
ZTS 170721P00075000 P 07/21/17 75.0 21.60 24.30
ZTS 180119C00020000 C 01/19/18 20.0 29.90 32.60
ZTS 180119C00023000 C 01/19/18 23.0 26.30 29.60
ZTS 180119C00025000 C 01/19/18 25.0 24.30 27.80
ZTS 180119C00028000 C 01/19/18 28.0 21.50 25.00
ZTS 180119C00030000 C 01/19/18 30.0 20.90 23.10
ZTS 180119C00033000 C 01/19/18 33.0 17.30 20.40
ZTS 180119C00035000 C 01/19/18 35.0 16.30 18.10
ZTS 180119C00038000 C 01/19/18 38.0 13.70 15.60
ZTS 180119C00040000 C 01/19/18 40.0 12.90 13.70
ZTS 180119C00042000 C 01/19/18 42.0 11.40 12.10
ZTS 180119C00045000 C 01/19/18 45.0 9.30 9.90
ZTS 180119C00047000 C 01/19/18 47.0 7.90 8.60
ZTS 180119C00050000 C 01/19/18 50.0 6.20 6.80
ZTS 180119C00052500 C 01/19/18 52.5 4.90 5.50
ZTS 180119C00055000 C 01/19/18 55.0 3.70 4.40
ZTS 180119C00057500 C 01/19/18 57.5 2.75 3.50
ZTS 180119C00060000 C 01/19/18 60.0 2.00 2.80
ZTS 180119C00065000 C 01/19/18 65.0 0.95 1.75
ZTS 180119C00070000 C 01/19/18 70.0 0.40 1.10
ZTS 180119C00075000 C 01/19/18 75.0 0.10 0.70
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.35
ZTS 180119P00023000 P 01/19/18 23.0 0.00 0.45
ZTS 180119P00025000 P 01/19/18 25.0 0.05 0.55
ZTS 180119P00028000 P 01/19/18 28.0 0.15 0.70
ZTS 180119P00030000 P 01/19/18 30.0 0.25 0.85
ZTS 180119P00033000 P 01/19/18 33.0 0.40 1.15
ZTS 180119P00035000 P 01/19/18 35.0 0.60 1.35
ZTS 180119P00038000 P 01/19/18 38.0 1.10 1.65
ZTS 180119P00040000 P 01/19/18 40.0 1.40 2.20
ZTS 180119P00042000 P 01/19/18 42.0 1.95 2.45
ZTS 180119P00045000 P 01/19/18 45.0 2.75 3.40
ZTS 180119P00047000 P 01/19/18 47.0 3.40 4.00
ZTS 180119P00050000 P 01/19/18 50.0 4.50 5.20
ZTS 180119P00052500 P 01/19/18 52.5 5.70 6.50
ZTS 180119P00055000 P 01/19/18 55.0 7.00 7.80
ZTS 180119P00057500 P 01/19/18 57.5 8.60 9.40
ZTS 180119P00060000 P 01/19/18 60.0 10.40 11.20
ZTS 180119P00065000 P 01/19/18 65.0 14.20 15.00
ZTS 180119P00070000 P 01/19/18 70.0 18.40 21.40
ZTS 180119P00075000 P 01/19/18 75.0 22.30 24.80

OPRA data is delayed 15 minutes.