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 (2014-07-11)Premium Content

Zoetis Inc (ZTS)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 140725C00022000 C 07/25/14 22.0 9.20 12.80
ZTS 140725C00023000 C 07/25/14 23.0 8.20 10.60
ZTS 140725C00024000 C 07/25/14 24.0 7.20 9.60
ZTS 140725C00024500 C 07/25/14 24.5 6.70 9.90
ZTS 140725C00025000 C 07/25/14 25.0 6.20 8.60
ZTS 140725C00025500 C 07/25/14 25.5 5.70 8.10
ZTS 140725C00026000 C 07/25/14 26.0 5.20 7.60
ZTS 140725C00026500 C 07/25/14 26.5 4.70 7.10
ZTS 140725C00027000 C 07/25/14 27.0 4.20 7.30
ZTS 140725C00027500 C 07/25/14 27.5 3.70 6.10
ZTS 140725C00028000 C 07/25/14 28.0 3.20 6.20
ZTS 140725C00028500 C 07/25/14 28.5 2.70 5.80
ZTS 140725C00029000 C 07/25/14 29.0 2.20 5.50
ZTS 140725C00029500 C 07/25/14 29.5 1.70 4.00
ZTS 140725C00030000 C 07/25/14 30.0 1.40 3.50
ZTS 140725C00030500 C 07/25/14 30.5 0.95 3.00
ZTS 140725C00031000 C 07/25/14 31.0 0.70 2.45
ZTS 140725C00031500 C 07/25/14 31.5 0.20 2.25
ZTS 140725C00032000 C 07/25/14 32.0 0.65 1.45
ZTS 140725C00032500 C 07/25/14 32.5 0.35 0.85
ZTS 140725C00033000 C 07/25/14 33.0 0.15 0.25
ZTS 140725C00033500 C 07/25/14 33.5 0.05 0.20
ZTS 140725C00034000 C 07/25/14 34.0 0.00 0.05
ZTS 140725C00034500 C 07/25/14 34.5 0.00 0.05
ZTS 140725C00035000 C 07/25/14 35.0 0.00 0.05
ZTS 140725C00035500 C 07/25/14 35.5 0.00 0.05
ZTS 140725C00036000 C 07/25/14 36.0 0.00 0.05
ZTS 140725C00036500 C 07/25/14 36.5 0.00 0.05
ZTS 140725C00037000 C 07/25/14 37.0 0.00 0.05
ZTS 140725C00037500 C 07/25/14 37.5 0.00 0.05
ZTS 140725C00038000 C 07/25/14 38.0 0.00 0.05
ZTS 140725C00038500 C 07/25/14 38.5 0.00 0.05
ZTS 140725C00039000 C 07/25/14 39.0 0.00 0.05
ZTS 140725C00039500 C 07/25/14 39.5 0.00 0.10
ZTS 140725C00040000 C 07/25/14 40.0 0.00 0.15
ZTS 140725C00040500 C 07/25/14 40.5 0.00 0.10
ZTS 140725C00041000 C 07/25/14 41.0 0.00 0.10
ZTS 140725C00041500 C 07/25/14 41.5 0.00 0.10
ZTS 140725C00042000 C 07/25/14 42.0 0.00 0.10
ZTS 140725C00042500 C 07/25/14 42.5 0.00 0.10
ZTS 140725C00043000 C 07/25/14 43.0 0.00 0.10
ZTS 140725C00043500 C 07/25/14 43.5 0.00 0.10
ZTS 140725C00044000 C 07/25/14 44.0 0.00 0.10
ZTS 140725P00022000 P 07/25/14 22.0 0.00 0.10
ZTS 140725P00023000 P 07/25/14 23.0 0.00 0.10
ZTS 140725P00024000 P 07/25/14 24.0 0.00 0.10
ZTS 140725P00024500 P 07/25/14 24.5 0.00 0.15
ZTS 140725P00025000 P 07/25/14 25.0 0.00 0.10
ZTS 140725P00025500 P 07/25/14 25.5 0.00 0.10
ZTS 140725P00026000 P 07/25/14 26.0 0.00 0.10
ZTS 140725P00026500 P 07/25/14 26.5 0.00 0.10
ZTS 140725P00027000 P 07/25/14 27.0 0.00 0.10
ZTS 140725P00027500 P 07/25/14 27.5 0.00 0.10
ZTS 140725P00028000 P 07/25/14 28.0 0.00 0.10
ZTS 140725P00028500 P 07/25/14 28.5 0.00 0.10
ZTS 140725P00029000 P 07/25/14 29.0 0.00 0.10
ZTS 140725P00029500 P 07/25/14 29.5 0.00 0.10
ZTS 140725P00030000 P 07/25/14 30.0 0.00 0.15
ZTS 140725P00030500 P 07/25/14 30.5 0.00 0.10
ZTS 140725P00031000 P 07/25/14 31.0 0.00 0.15
ZTS 140725P00031500 P 07/25/14 31.5 0.00 0.15
ZTS 140725P00032000 P 07/25/14 32.0 0.00 0.10
ZTS 140725P00032500 P 07/25/14 32.5 0.00 0.20
ZTS 140725P00033000 P 07/25/14 33.0 0.25 0.35
ZTS 140725P00033500 P 07/25/14 33.5 0.30 0.85
ZTS 140725P00034000 P 07/25/14 34.0 0.40 1.85
ZTS 140725P00034500 P 07/25/14 34.5 0.25 3.10
ZTS 140725P00035000 P 07/25/14 35.0 1.55 2.90
ZTS 140725P00035500 P 07/25/14 35.5 1.05 3.60
ZTS 140725P00036000 P 07/25/14 36.0 1.40 4.20
ZTS 140725P00036500 P 07/25/14 36.5 2.00 4.30
ZTS 140725P00037000 P 07/25/14 37.0 2.60 4.70
ZTS 140725P00037500 P 07/25/14 37.5 3.10 6.30
ZTS 140725P00038000 P 07/25/14 38.0 3.50 6.80
ZTS 140725P00038500 P 07/25/14 38.5 4.00 7.30
ZTS 140725P00039000 P 07/25/14 39.0 4.50 7.80
ZTS 140725P00039500 P 07/25/14 39.5 5.00 8.10
ZTS 140725P00040000 P 07/25/14 40.0 5.60 8.50
ZTS 140725P00040500 P 07/25/14 40.5 5.90 9.20
ZTS 140725P00041000 P 07/25/14 41.0 6.40 9.70
ZTS 140725P00041500 P 07/25/14 41.5 6.90 10.30
ZTS 140725P00042000 P 07/25/14 42.0 7.50 10.50
ZTS 140725P00042500 P 07/25/14 42.5 7.80 11.10
ZTS 140725P00043000 P 07/25/14 43.0 8.40 11.50
ZTS 140725P00043500 P 07/25/14 43.5 8.90 12.30
ZTS 140725P00044000 P 07/25/14 44.0 9.50 12.80
ZTS 140801C00023000 C 08/01/14 23.0 8.20 11.90
ZTS 140801C00024000 C 08/01/14 24.0 7.20 10.90
ZTS 140801C00025000 C 08/01/14 25.0 6.30 9.00
ZTS 140801C00025500 C 08/01/14 25.5 5.70 8.50
ZTS 140801C00026000 C 08/01/14 26.0 5.20 8.00
ZTS 140801C00026500 C 08/01/14 26.5 4.70 7.50
ZTS 140801C00027000 C 08/01/14 27.0 4.30 7.00
ZTS 140801C00027500 C 08/01/14 27.5 3.80 6.50
ZTS 140801C00028000 C 08/01/14 28.0 3.30 6.30
ZTS 140801C00028500 C 08/01/14 28.5 2.80 5.80
ZTS 140801C00029000 C 08/01/14 29.0 2.30 4.70
ZTS 140801C00029500 C 08/01/14 29.5 1.80 4.20
ZTS 140801C00030000 C 08/01/14 30.0 1.35 3.50
ZTS 140801C00030500 C 08/01/14 30.5 0.80 4.00
ZTS 140801C00031000 C 08/01/14 31.0 0.25 3.20
ZTS 140801C00031500 C 08/01/14 31.5 0.40 3.10
ZTS 140801C00032000 C 08/01/14 32.0 0.25 2.35
ZTS 140801C00032500 C 08/01/14 32.5 0.50 0.70
ZTS 140801C00033000 C 08/01/14 33.0 0.25 0.55
ZTS 140801C00033500 C 08/01/14 33.5 0.10 0.30
ZTS 140801C00034000 C 08/01/14 34.0 0.00 0.10
ZTS 140801C00034500 C 08/01/14 34.5 0.00 0.05
ZTS 140801C00035000 C 08/01/14 35.0 0.00 0.05
ZTS 140801C00035500 C 08/01/14 35.5 0.00 0.05
ZTS 140801C00036000 C 08/01/14 36.0 0.00 0.05
ZTS 140801C00036500 C 08/01/14 36.5 0.00 0.05
ZTS 140801C00037000 C 08/01/14 37.0 0.00 0.05
ZTS 140801C00037500 C 08/01/14 37.5 0.00 0.05
ZTS 140801C00038000 C 08/01/14 38.0 0.00 0.05
ZTS 140801C00038500 C 08/01/14 38.5 0.00 0.05
ZTS 140801C00039000 C 08/01/14 39.0 0.00 0.05
ZTS 140801C00039500 C 08/01/14 39.5 0.00 0.10
ZTS 140801C00041000 C 08/01/14 41.0 0.00 0.15
ZTS 140801P00023000 P 08/01/14 23.0 0.00 0.15
ZTS 140801P00024000 P 08/01/14 24.0 0.00 0.10
ZTS 140801P00025000 P 08/01/14 25.0 0.00 0.15
ZTS 140801P00025500 P 08/01/14 25.5 0.00 0.15
ZTS 140801P00026000 P 08/01/14 26.0 0.00 0.15
ZTS 140801P00026500 P 08/01/14 26.5 0.00 0.10
ZTS 140801P00027000 P 08/01/14 27.0 0.00 0.10
ZTS 140801P00027500 P 08/01/14 27.5 0.00 0.15
ZTS 140801P00028000 P 08/01/14 28.0 0.00 0.15
ZTS 140801P00028500 P 08/01/14 28.5 0.00 0.15
ZTS 140801P00029000 P 08/01/14 29.0 0.00 0.15
ZTS 140801P00029500 P 08/01/14 29.5 0.00 0.15
ZTS 140801P00030000 P 08/01/14 30.0 0.00 0.15
ZTS 140801P00030500 P 08/01/14 30.5 0.00 0.20
ZTS 140801P00031000 P 08/01/14 31.0 0.00 0.20
ZTS 140801P00031500 P 08/01/14 31.5 0.00 0.25
ZTS 140801P00032000 P 08/01/14 32.0 0.05 0.25
ZTS 140801P00032500 P 08/01/14 32.5 0.10 0.30
ZTS 140801P00033000 P 08/01/14 33.0 0.20 0.60
ZTS 140801P00033500 P 08/01/14 33.5 0.00 1.55
ZTS 140801P00034000 P 08/01/14 34.0 0.30 2.80
ZTS 140801P00034500 P 08/01/14 34.5 0.35 2.85
ZTS 140801P00035000 P 08/01/14 35.0 0.60 3.50
ZTS 140801P00035500 P 08/01/14 35.5 1.10 3.50
ZTS 140801P00036000 P 08/01/14 36.0 1.50 4.00
ZTS 140801P00036500 P 08/01/14 36.5 1.95 5.10
ZTS 140801P00037000 P 08/01/14 37.0 2.50 5.90
ZTS 140801P00037500 P 08/01/14 37.5 2.95 6.30
ZTS 140801P00038000 P 08/01/14 38.0 3.40 6.80
ZTS 140801P00038500 P 08/01/14 38.5 3.90 7.10
ZTS 140801P00039000 P 08/01/14 39.0 4.40 7.60
ZTS 140801P00039500 P 08/01/14 39.5 4.90 8.10
ZTS 140801P00041000 P 08/01/14 41.0 6.30 9.80
ZTS 140808C00024000 C 08/08/14 24.0 7.20 10.70
ZTS 140808C00025000 C 08/08/14 25.0 6.30 9.70
ZTS 140808C00025500 C 08/08/14 25.5 6.10 9.20
ZTS 140808C00026000 C 08/08/14 26.0 5.60 8.70
ZTS 140808C00026500 C 08/08/14 26.5 5.50 8.20
ZTS 140808C00027000 C 08/08/14 27.0 4.60 7.60
ZTS 140808C00027500 C 08/08/14 27.5 3.90 7.10
ZTS 140808C00028000 C 08/08/14 28.0 3.20 6.80
ZTS 140808C00028500 C 08/08/14 28.5 2.90 6.10
ZTS 140808C00029000 C 08/08/14 29.0 2.45 5.40
ZTS 140808C00029500 C 08/08/14 29.5 1.85 5.10
ZTS 140808C00030000 C 08/08/14 30.0 1.45 4.40
ZTS 140808C00030500 C 08/08/14 30.5 0.90 3.80
ZTS 140808C00031000 C 08/08/14 31.0 0.60 3.60
ZTS 140808C00031500 C 08/08/14 31.5 0.45 3.30
ZTS 140808C00032000 C 08/08/14 32.0 0.35 2.45
ZTS 140808C00032500 C 08/08/14 32.5 0.70 1.00
ZTS 140808C00033000 C 08/08/14 33.0 0.40 0.75
ZTS 140808C00033500 C 08/08/14 33.5 0.25 0.55
ZTS 140808C00034000 C 08/08/14 34.0 0.15 0.35
ZTS 140808C00034500 C 08/08/14 34.5 0.05 0.25
ZTS 140808C00035000 C 08/08/14 35.0 0.00 0.15
ZTS 140808C00035500 C 08/08/14 35.5 0.00 0.15
ZTS 140808C00036000 C 08/08/14 36.0 0.00 0.15
ZTS 140808C00036500 C 08/08/14 36.5 0.00 0.15
ZTS 140808C00037000 C 08/08/14 37.0 0.00 0.10
ZTS 140808C00037500 C 08/08/14 37.5 0.00 0.15
ZTS 140808C00038000 C 08/08/14 38.0 0.00 0.15
ZTS 140808C00038500 C 08/08/14 38.5 0.00 0.10
ZTS 140808C00039000 C 08/08/14 39.0 0.00 0.10
ZTS 140808C00039500 C 08/08/14 39.5 0.00 0.10
ZTS 140808C00040000 C 08/08/14 40.0 0.00 0.15
ZTS 140808P00024000 P 08/08/14 24.0 0.00 0.15
ZTS 140808P00025000 P 08/08/14 25.0 0.00 0.15
ZTS 140808P00025500 P 08/08/14 25.5 0.00 0.15
ZTS 140808P00026000 P 08/08/14 26.0 0.00 0.10
ZTS 140808P00026500 P 08/08/14 26.5 0.00 0.15
ZTS 140808P00027000 P 08/08/14 27.0 0.00 0.15
ZTS 140808P00027500 P 08/08/14 27.5 0.00 0.15
ZTS 140808P00028000 P 08/08/14 28.0 0.00 0.15
ZTS 140808P00028500 P 08/08/14 28.5 0.00 0.15
ZTS 140808P00029000 P 08/08/14 29.0 0.00 0.20
ZTS 140808P00029500 P 08/08/14 29.5 0.00 0.20
ZTS 140808P00030000 P 08/08/14 30.0 0.00 0.25
ZTS 140808P00030500 P 08/08/14 30.5 0.05 0.25
ZTS 140808P00031000 P 08/08/14 31.0 0.05 0.30
ZTS 140808P00031500 P 08/08/14 31.5 0.10 0.35
ZTS 140808P00032000 P 08/08/14 32.0 0.15 0.45
ZTS 140808P00032500 P 08/08/14 32.5 0.30 0.65
ZTS 140808P00033000 P 08/08/14 33.0 0.45 0.85
ZTS 140808P00033500 P 08/08/14 33.5 0.70 1.20
ZTS 140808P00034000 P 08/08/14 34.0 0.35 3.00
ZTS 140808P00034500 P 08/08/14 34.5 0.50 3.20
ZTS 140808P00035000 P 08/08/14 35.0 0.65 2.95
ZTS 140808P00035500 P 08/08/14 35.5 1.30 4.10
ZTS 140808P00036000 P 08/08/14 36.0 1.75 4.60
ZTS 140808P00036500 P 08/08/14 36.5 2.20 5.10
ZTS 140808P00037000 P 08/08/14 37.0 2.45 5.70
ZTS 140808P00037500 P 08/08/14 37.5 3.10 5.20
ZTS 140808P00038000 P 08/08/14 38.0 4.20 5.70
ZTS 140808P00038500 P 08/08/14 38.5 4.10 6.70
ZTS 140808P00039000 P 08/08/14 39.0 4.60 6.90
ZTS 140808P00039500 P 08/08/14 39.5 4.90 7.40
ZTS 140808P00040000 P 08/08/14 40.0 5.40 8.60
ZTS 140816C00024000 C 08/16/14 24.0 8.70 9.40
ZTS 140816C00025000 C 08/16/14 25.0 7.50 8.80
ZTS 140816C00026000 C 08/16/14 26.0 6.70 7.30
ZTS 140816C00027000 C 08/16/14 27.0 5.50 6.30
ZTS 140816C00028000 C 08/16/14 28.0 4.70 5.30
ZTS 140816C00028500 C 08/16/14 28.5 4.20 4.80
ZTS 140816C00029000 C 08/16/14 29.0 3.80 4.40
ZTS 140816C00029500 C 08/16/14 29.5 3.30 3.90
ZTS 140816C00030000 C 08/16/14 30.0 2.80 3.40
ZTS 140816C00030500 C 08/16/14 30.5 2.35 2.90
ZTS 140816C00031000 C 08/16/14 31.0 1.95 2.50
ZTS 140816C00031500 C 08/16/14 31.5 1.55 2.00
ZTS 140816C00032000 C 08/16/14 32.0 1.15 1.40
ZTS 140816C00032500 C 08/16/14 32.5 0.85 1.15
ZTS 140816C00033000 C 08/16/14 33.0 0.60 0.80
ZTS 140816C00033500 C 08/16/14 33.5 0.35 0.60
ZTS 140816C00034000 C 08/16/14 34.0 0.20 0.30
ZTS 140816C00034500 C 08/16/14 34.5 0.10 0.20
ZTS 140816C00035000 C 08/16/14 35.0 0.05 0.25
ZTS 140816C00035500 C 08/16/14 35.5 0.00 0.20
ZTS 140816C00036000 C 08/16/14 36.0 0.00 0.15
ZTS 140816C00036500 C 08/16/14 36.5 0.00 0.15
ZTS 140816C00037000 C 08/16/14 37.0 0.00 0.15
ZTS 140816C00037500 C 08/16/14 37.5 0.00 0.10
ZTS 140816C00038000 C 08/16/14 38.0 0.00 0.10
ZTS 140816C00039000 C 08/16/14 39.0 0.00 0.10
ZTS 140816C00040000 C 08/16/14 40.0 0.00 0.15
ZTS 140816C00041000 C 08/16/14 41.0 0.00 0.15
ZTS 140816P00024000 P 08/16/14 24.0 0.00 0.15
ZTS 140816P00025000 P 08/16/14 25.0 0.00 0.15
ZTS 140816P00026000 P 08/16/14 26.0 0.00 0.15
ZTS 140816P00027000 P 08/16/14 27.0 0.00 0.15
ZTS 140816P00028000 P 08/16/14 28.0 0.00 0.15
ZTS 140816P00028500 P 08/16/14 28.5 0.00 0.20
ZTS 140816P00029000 P 08/16/14 29.0 0.00 0.25
ZTS 140816P00029500 P 08/16/14 29.5 0.00 0.20
ZTS 140816P00030000 P 08/16/14 30.0 0.05 0.20
ZTS 140816P00030500 P 08/16/14 30.5 0.05 0.25
ZTS 140816P00031000 P 08/16/14 31.0 0.10 0.35
ZTS 140816P00031500 P 08/16/14 31.5 0.20 0.40
ZTS 140816P00032000 P 08/16/14 32.0 0.35 0.50
ZTS 140816P00032500 P 08/16/14 32.5 0.50 0.70
ZTS 140816P00033000 P 08/16/14 33.0 0.75 0.90
ZTS 140816P00033500 P 08/16/14 33.5 1.00 1.20
ZTS 140816P00034000 P 08/16/14 34.0 1.35 1.55
ZTS 140816P00034500 P 08/16/14 34.5 1.55 2.00
ZTS 140816P00035000 P 08/16/14 35.0 1.85 2.45
ZTS 140816P00035500 P 08/16/14 35.5 2.35 2.90
ZTS 140816P00036000 P 08/16/14 36.0 2.80 3.70
ZTS 140816P00036500 P 08/16/14 36.5 3.30 3.90
ZTS 140816P00037000 P 08/16/14 37.0 3.70 4.60
ZTS 140816P00037500 P 08/16/14 37.5 4.20 5.00
ZTS 140816P00038000 P 08/16/14 38.0 4.70 6.60
ZTS 140816P00039000 P 08/16/14 39.0 5.70 6.50
ZTS 140816P00040000 P 08/16/14 40.0 6.70 7.40
ZTS 140816P00041000 P 08/16/14 41.0 7.70 8.80
ZTS 140822C00024000 C 08/22/14 24.0 7.50 10.50
ZTS 140822C00025000 C 08/22/14 25.0 6.50 9.20
ZTS 140822C00025500 C 08/22/14 25.5 6.00 8.80
ZTS 140822C00026000 C 08/22/14 26.0 6.40 7.60
ZTS 140822C00026500 C 08/22/14 26.5 5.70 7.10
ZTS 140822C00027000 C 08/22/14 27.0 5.50 7.50
ZTS 140822C00027500 C 08/22/14 27.5 5.00 6.40
ZTS 140822C00028000 C 08/22/14 28.0 4.50 5.80
ZTS 140822C00028500 C 08/22/14 28.5 3.30 5.60
ZTS 140822C00029000 C 08/22/14 29.0 3.40 4.80
ZTS 140822C00029500 C 08/22/14 29.5 2.95 4.20
ZTS 140822C00030000 C 08/22/14 30.0 2.50 3.60
ZTS 140822C00030500 C 08/22/14 30.5 2.30 3.20
ZTS 140822C00031000 C 08/22/14 31.0 1.65 3.40
ZTS 140822C00031500 C 08/22/14 31.5 1.30 2.40
ZTS 140822C00032000 C 08/22/14 32.0 1.00 2.15
ZTS 140822C00032500 C 08/22/14 32.5 0.85 1.20
ZTS 140822C00033000 C 08/22/14 33.0 0.60 0.95
ZTS 140822C00033500 C 08/22/14 33.5 0.40 0.70
ZTS 140822C00034000 C 08/22/14 34.0 0.25 0.50
ZTS 140822C00034500 C 08/22/14 34.5 0.15 0.35
ZTS 140822C00035000 C 08/22/14 35.0 0.05 0.25
ZTS 140822C00035500 C 08/22/14 35.5 0.00 0.20
ZTS 140822C00036000 C 08/22/14 36.0 0.00 0.15
ZTS 140822C00036500 C 08/22/14 36.5 0.00 0.15
ZTS 140822C00037000 C 08/22/14 37.0 0.00 0.15
ZTS 140822C00037500 C 08/22/14 37.5 0.00 0.10
ZTS 140822C00038000 C 08/22/14 38.0 0.00 0.10
ZTS 140822C00038500 C 08/22/14 38.5 0.00 0.15
ZTS 140822C00039000 C 08/22/14 39.0 0.00 0.15
ZTS 140822C00039500 C 08/22/14 39.5 0.00 0.15
ZTS 140822C00040000 C 08/22/14 40.0 0.00 0.10
ZTS 140822C00040500 C 08/22/14 40.5 0.00 0.10
ZTS 140822C00041000 C 08/22/14 41.0 0.00 0.10
ZTS 140822C00041500 C 08/22/14 41.5 0.00 0.15
ZTS 140822C00042000 C 08/22/14 42.0 0.00 0.10
ZTS 140822P00024000 P 08/22/14 24.0 0.00 0.15
ZTS 140822P00025000 P 08/22/14 25.0 0.00 0.15
ZTS 140822P00025500 P 08/22/14 25.5 0.00 0.15
ZTS 140822P00026000 P 08/22/14 26.0 0.00 0.15
ZTS 140822P00026500 P 08/22/14 26.5 0.00 0.15
ZTS 140822P00027000 P 08/22/14 27.0 0.00 0.15
ZTS 140822P00027500 P 08/22/14 27.5 0.00 0.15
ZTS 140822P00028000 P 08/22/14 28.0 0.00 0.20
ZTS 140822P00028500 P 08/22/14 28.5 0.00 0.20
ZTS 140822P00029000 P 08/22/14 29.0 0.00 0.25
ZTS 140822P00029500 P 08/22/14 29.5 0.05 0.25
ZTS 140822P00030000 P 08/22/14 30.0 0.05 0.30
ZTS 140822P00030500 P 08/22/14 30.5 0.10 0.30
ZTS 140822P00031000 P 08/22/14 31.0 0.15 0.35
ZTS 140822P00031500 P 08/22/14 31.5 0.20 0.45
ZTS 140822P00032000 P 08/22/14 32.0 0.30 0.60
ZTS 140822P00032500 P 08/22/14 32.5 0.45 0.75
ZTS 140822P00033000 P 08/22/14 33.0 0.65 1.00
ZTS 140822P00033500 P 08/22/14 33.5 0.85 1.30
ZTS 140822P00034000 P 08/22/14 34.0 1.35 1.75
ZTS 140822P00034500 P 08/22/14 34.5 1.40 2.35
ZTS 140822P00035000 P 08/22/14 35.0 1.65 2.90
ZTS 140822P00035500 P 08/22/14 35.5 2.15 3.40
ZTS 140822P00036000 P 08/22/14 36.0 1.80 3.80
ZTS 140822P00036500 P 08/22/14 36.5 2.15 4.10
ZTS 140822P00037000 P 08/22/14 37.0 3.50 4.50
ZTS 140822P00037500 P 08/22/14 37.5 3.20 5.10
ZTS 140822P00038000 P 08/22/14 38.0 3.70 5.70
ZTS 140822P00038500 P 08/22/14 38.5 3.90 7.10
ZTS 140822P00039000 P 08/22/14 39.0 4.70 7.60
ZTS 140822P00039500 P 08/22/14 39.5 5.40 8.10
ZTS 140822P00040000 P 08/22/14 40.0 5.80 8.60
ZTS 140822P00040500 P 08/22/14 40.5 5.90 9.10
ZTS 140822P00041000 P 08/22/14 41.0 6.40 9.50
ZTS 140822P00041500 P 08/22/14 41.5 6.90 9.90
ZTS 140822P00042000 P 08/22/14 42.0 7.50 10.20
ZTS 140829C00024000 C 08/29/14 24.0 7.30 10.60
ZTS 140829C00025000 C 08/29/14 25.0 6.40 9.60
ZTS 140829C00025500 C 08/29/14 25.5 6.00 9.00
ZTS 140829C00026000 C 08/29/14 26.0 5.70 8.50
ZTS 140829C00026500 C 08/29/14 26.5 4.80 8.10
ZTS 140829C00027000 C 08/29/14 27.0 4.30 7.60
ZTS 140829C00027500 C 08/29/14 27.5 3.80 7.20
ZTS 140829C00028000 C 08/29/14 28.0 3.20 6.70
ZTS 140829C00028500 C 08/29/14 28.5 2.70 6.20
ZTS 140829C00029000 C 08/29/14 29.0 2.30 5.70
ZTS 140829C00029500 C 08/29/14 29.5 1.80 5.20
ZTS 140829C00030000 C 08/29/14 30.0 2.50 3.70
ZTS 140829C00030500 C 08/29/14 30.5 2.05 3.10
ZTS 140829C00031000 C 08/29/14 31.0 1.50 2.85
ZTS 140829C00031500 C 08/29/14 31.5 0.55 3.00
ZTS 140829C00032000 C 08/29/14 32.0 1.25 1.80
ZTS 140829C00032500 C 08/29/14 32.5 0.85 1.30
ZTS 140829C00033000 C 08/29/14 33.0 0.60 1.05
ZTS 140829C00033500 C 08/29/14 33.5 0.50 0.75
ZTS 140829C00034000 C 08/29/14 34.0 0.30 0.55
ZTS 140829C00034500 C 08/29/14 34.5 0.15 0.40
ZTS 140829C00035000 C 08/29/14 35.0 0.05 0.30
ZTS 140829C00035500 C 08/29/14 35.5 0.05 0.25
ZTS 140829C00036000 C 08/29/14 36.0 0.00 0.15
ZTS 140829C00036500 C 08/29/14 36.5 0.00 0.15
ZTS 140829C00037000 C 08/29/14 37.0 0.00 0.15
ZTS 140829C00037500 C 08/29/14 37.5 0.00 0.15
ZTS 140829C00038000 C 08/29/14 38.0 0.00 0.15
ZTS 140829C00038500 C 08/29/14 38.5 0.00 0.15
ZTS 140829C00039000 C 08/29/14 39.0 0.00 0.15
ZTS 140829C00039500 C 08/29/14 39.5 0.00 0.15
ZTS 140829C00040000 C 08/29/14 40.0 0.00 0.15
ZTS 140829C00041000 C 08/29/14 41.0 0.00 0.15
ZTS 140829P00024000 P 08/29/14 24.0 0.00 0.20
ZTS 140829P00025000 P 08/29/14 25.0 0.00 0.20
ZTS 140829P00025500 P 08/29/14 25.5 0.00 0.20
ZTS 140829P00026000 P 08/29/14 26.0 0.00 0.20
ZTS 140829P00026500 P 08/29/14 26.5 0.00 0.20
ZTS 140829P00027000 P 08/29/14 27.0 0.00 0.15
ZTS 140829P00027500 P 08/29/14 27.5 0.00 0.20
ZTS 140829P00028000 P 08/29/14 28.0 0.00 0.20
ZTS 140829P00028500 P 08/29/14 28.5 0.00 0.25
ZTS 140829P00029000 P 08/29/14 29.0 0.00 0.25
ZTS 140829P00029500 P 08/29/14 29.5 0.05 0.30
ZTS 140829P00030000 P 08/29/14 30.0 0.05 0.30
ZTS 140829P00030500 P 08/29/14 30.5 0.10 0.35
ZTS 140829P00031000 P 08/29/14 31.0 0.20 0.40
ZTS 140829P00031500 P 08/29/14 31.5 0.30 0.55
ZTS 140829P00032000 P 08/29/14 32.0 0.40 0.65
ZTS 140829P00032500 P 08/29/14 32.5 0.55 0.80
ZTS 140829P00033000 P 08/29/14 33.0 0.70 1.10
ZTS 140829P00033500 P 08/29/14 33.5 0.90 1.40
ZTS 140829P00034000 P 08/29/14 34.0 1.20 1.80
ZTS 140829P00034500 P 08/29/14 34.5 1.20 2.40
ZTS 140829P00035000 P 08/29/14 35.0 1.85 2.90
ZTS 140829P00035500 P 08/29/14 35.5 1.35 3.40
ZTS 140829P00036000 P 08/29/14 36.0 1.85 4.70
ZTS 140829P00036500 P 08/29/14 36.5 2.15 4.20
ZTS 140829P00037000 P 08/29/14 37.0 2.70 4.70
ZTS 140829P00037500 P 08/29/14 37.5 2.95 6.40
ZTS 140829P00038000 P 08/29/14 38.0 3.70 6.60
ZTS 140829P00038500 P 08/29/14 38.5 4.30 6.40
ZTS 140829P00039000 P 08/29/14 39.0 4.50 7.60
ZTS 140829P00039500 P 08/29/14 39.5 5.30 8.10
ZTS 140829P00040000 P 08/29/14 40.0 5.50 8.60
ZTS 140829P00041000 P 08/29/14 41.0 6.40 9.60
ZTS 140920C00024000 C 09/20/14 24.0 8.30 9.50
ZTS 140920C00025000 C 09/20/14 25.0 7.30 8.50
ZTS 140920C00026000 C 09/20/14 26.0 6.30 7.50
ZTS 140920C00027000 C 09/20/14 27.0 5.20 6.50
ZTS 140920C00028000 C 09/20/14 28.0 4.30 5.50
ZTS 140920C00029000 C 09/20/14 29.0 3.40 4.40
ZTS 140920C00030000 C 09/20/14 30.0 2.95 3.50
ZTS 140920C00031000 C 09/20/14 31.0 2.10 2.65
ZTS 140920C00032000 C 09/20/14 32.0 1.45 1.70
ZTS 140920C00033000 C 09/20/14 33.0 0.90 1.15
ZTS 140920C00034000 C 09/20/14 34.0 0.45 0.70
ZTS 140920C00035000 C 09/20/14 35.0 0.20 0.40
ZTS 140920C00036000 C 09/20/14 36.0 0.05 0.25
ZTS 140920C00037000 C 09/20/14 37.0 0.00 0.20
ZTS 140920C00038000 C 09/20/14 38.0 0.00 0.15
ZTS 140920C00039000 C 09/20/14 39.0 0.00 0.15
ZTS 140920C00040000 C 09/20/14 40.0 0.00 0.10
ZTS 140920P00024000 P 09/20/14 24.0 0.00 0.15
ZTS 140920P00025000 P 09/20/14 25.0 0.00 0.15
ZTS 140920P00026000 P 09/20/14 26.0 0.00 0.20
ZTS 140920P00027000 P 09/20/14 27.0 0.00 0.25
ZTS 140920P00028000 P 09/20/14 28.0 0.00 0.25
ZTS 140920P00029000 P 09/20/14 29.0 0.05 0.25
ZTS 140920P00030000 P 09/20/14 30.0 0.15 0.35
ZTS 140920P00031000 P 09/20/14 31.0 0.30 0.55
ZTS 140920P00032000 P 09/20/14 32.0 0.55 0.75
ZTS 140920P00033000 P 09/20/14 33.0 0.90 1.20
ZTS 140920P00034000 P 09/20/14 34.0 1.45 1.80
ZTS 140920P00035000 P 09/20/14 35.0 2.15 2.65
ZTS 140920P00036000 P 09/20/14 36.0 2.95 3.50
ZTS 140920P00037000 P 09/20/14 37.0 3.80 4.60
ZTS 140920P00038000 P 09/20/14 38.0 4.60 5.40
ZTS 140920P00039000 P 09/20/14 39.0 5.60 6.50
ZTS 140920P00040000 P 09/20/14 40.0 6.70 7.60
ZTS 141018C00019000 C 10/18/14 19.0 13.40 14.40
ZTS 141018C00020000 C 10/18/14 20.0 12.20 13.40
ZTS 141018C00021000 C 10/18/14 21.0 11.60 12.40
ZTS 141018C00022000 C 10/18/14 22.0 10.50 11.30
ZTS 141018C00023000 C 10/18/14 23.0 9.60 10.30
ZTS 141018C00024000 C 10/18/14 24.0 8.50 9.40
ZTS 141018C00025000 C 10/18/14 25.0 7.40 8.30
ZTS 141018C00026000 C 10/18/14 26.0 6.70 7.40
ZTS 141018C00027000 C 10/18/14 27.0 5.80 6.30
ZTS 141018C00028000 C 10/18/14 28.0 4.70 5.40
ZTS 141018C00029000 C 10/18/14 29.0 3.50 4.50
ZTS 141018C00030000 C 10/18/14 30.0 3.10 3.60
ZTS 141018C00031000 C 10/18/14 31.0 2.25 2.75
ZTS 141018C00032000 C 10/18/14 32.0 1.65 1.95
ZTS 141018C00033000 C 10/18/14 33.0 1.10 1.30
ZTS 141018C00034000 C 10/18/14 34.0 0.65 0.90
ZTS 141018C00035000 C 10/18/14 35.0 0.40 0.50
ZTS 141018C00036000 C 10/18/14 36.0 0.15 0.35
ZTS 141018C00037000 C 10/18/14 37.0 0.05 0.25
ZTS 141018C00038000 C 10/18/14 38.0 0.00 0.20
ZTS 141018C00039000 C 10/18/14 39.0 0.00 0.15
ZTS 141018C00040000 C 10/18/14 40.0 0.00 0.15
ZTS 141018C00041000 C 10/18/14 41.0 0.00 0.15
ZTS 141018C00042000 C 10/18/14 42.0 0.00 0.15
ZTS 141018P00019000 P 10/18/14 19.0 0.00 0.15
ZTS 141018P00020000 P 10/18/14 20.0 0.00 0.15
ZTS 141018P00021000 P 10/18/14 21.0 0.00 0.15
ZTS 141018P00022000 P 10/18/14 22.0 0.00 0.15
ZTS 141018P00023000 P 10/18/14 23.0 0.00 0.15
ZTS 141018P00024000 P 10/18/14 24.0 0.05 0.20
ZTS 141018P00025000 P 10/18/14 25.0 0.05 0.20
ZTS 141018P00026000 P 10/18/14 26.0 0.05 0.25
ZTS 141018P00027000 P 10/18/14 27.0 0.05 0.25
ZTS 141018P00028000 P 10/18/14 28.0 0.10 0.25
ZTS 141018P00029000 P 10/18/14 29.0 0.15 0.30
ZTS 141018P00030000 P 10/18/14 30.0 0.30 0.45
ZTS 141018P00031000 P 10/18/14 31.0 0.50 0.70
ZTS 141018P00032000 P 10/18/14 32.0 0.80 0.95
ZTS 141018P00033000 P 10/18/14 33.0 1.15 1.40
ZTS 141018P00034000 P 10/18/14 34.0 1.65 2.00
ZTS 141018P00035000 P 10/18/14 35.0 2.25 2.85
ZTS 141018P00036000 P 10/18/14 36.0 3.10 3.60
ZTS 141018P00037000 P 10/18/14 37.0 4.00 4.60
ZTS 141018P00038000 P 10/18/14 38.0 3.80 5.50
ZTS 141018P00039000 P 10/18/14 39.0 5.80 6.50
ZTS 141018P00040000 P 10/18/14 40.0 6.80 7.50
ZTS 141018P00041000 P 10/18/14 41.0 7.80 8.50
ZTS 141018P00042000 P 10/18/14 42.0 8.70 9.60
ZTS 150117C00018000 C 01/17/15 18.0 13.60 15.70
ZTS 150117C00019000 C 01/17/15 19.0 13.50 14.30
ZTS 150117C00020000 C 01/17/15 20.0 12.50 13.30
ZTS 150117C00021000 C 01/17/15 21.0 11.60 12.30
ZTS 150117C00022000 C 01/17/15 22.0 10.60 11.40
ZTS 150117C00023000 C 01/17/15 23.0 9.70 10.40
ZTS 150117C00024000 C 01/17/15 24.0 7.40 10.30
ZTS 150117C00025000 C 01/17/15 25.0 7.30 8.70
ZTS 150117C00026000 C 01/17/15 26.0 6.80 7.50
ZTS 150117C00027000 C 01/17/15 27.0 6.00 6.60
ZTS 150117C00028000 C 01/17/15 28.0 3.80 6.00
ZTS 150117C00029000 C 01/17/15 29.0 4.30 4.80
ZTS 150117C00030000 C 01/17/15 30.0 3.50 4.10
ZTS 150117C00031000 C 01/17/15 31.0 2.80 3.30
ZTS 150117C00032000 C 01/17/15 32.0 2.30 2.60
ZTS 150117C00033000 C 01/17/15 33.0 1.80 2.05
ZTS 150117C00034000 C 01/17/15 34.0 1.35 1.65
ZTS 150117C00035000 C 01/17/15 35.0 1.00 1.10
ZTS 150117C00036000 C 01/17/15 36.0 0.70 0.85
ZTS 150117C00037000 C 01/17/15 37.0 0.45 0.70
ZTS 150117C00038000 C 01/17/15 38.0 0.30 0.40
ZTS 150117C00039000 C 01/17/15 39.0 0.20 0.40
ZTS 150117C00040000 C 01/17/15 40.0 0.10 0.30
ZTS 150117C00041000 C 01/17/15 41.0 0.05 0.25
ZTS 150117C00042000 C 01/17/15 42.0 0.00 0.25
ZTS 150117C00043000 C 01/17/15 43.0 0.00 0.25
ZTS 150117C00044000 C 01/17/15 44.0 0.00 0.20
ZTS 150117C00045000 C 01/17/15 45.0 0.00 0.20
ZTS 150117C00046000 C 01/17/15 46.0 0.00 0.20
ZTS 150117C00047000 C 01/17/15 47.0 0.00 0.20
ZTS 150117P00018000 P 01/17/15 18.0 0.00 0.20
ZTS 150117P00019000 P 01/17/15 19.0 0.00 0.25
ZTS 150117P00020000 P 01/17/15 20.0 0.00 0.25
ZTS 150117P00021000 P 01/17/15 21.0 0.00 0.25
ZTS 150117P00022000 P 01/17/15 22.0 0.05 0.25
ZTS 150117P00023000 P 01/17/15 23.0 0.05 0.25
ZTS 150117P00024000 P 01/17/15 24.0 0.10 0.25
ZTS 150117P00025000 P 01/17/15 25.0 0.05 0.30
ZTS 150117P00026000 P 01/17/15 26.0 0.20 0.45
ZTS 150117P00027000 P 01/17/15 27.0 0.30 0.55
ZTS 150117P00028000 P 01/17/15 28.0 0.40 0.65
ZTS 150117P00029000 P 01/17/15 29.0 0.60 0.85
ZTS 150117P00030000 P 01/17/15 30.0 0.80 0.95
ZTS 150117P00031000 P 01/17/15 31.0 1.15 1.30
ZTS 150117P00032000 P 01/17/15 32.0 1.45 1.65
ZTS 150117P00033000 P 01/17/15 33.0 1.85 2.25
ZTS 150117P00034000 P 01/17/15 34.0 2.40 2.80
ZTS 150117P00035000 P 01/17/15 35.0 2.95 3.50
ZTS 150117P00036000 P 01/17/15 36.0 3.60 4.20
ZTS 150117P00037000 P 01/17/15 37.0 4.40 5.00
ZTS 150117P00038000 P 01/17/15 38.0 4.10 5.90
ZTS 150117P00039000 P 01/17/15 39.0 6.10 6.80
ZTS 150117P00040000 P 01/17/15 40.0 5.80 9.00
ZTS 150117P00041000 P 01/17/15 41.0 6.70 8.80
ZTS 150117P00042000 P 01/17/15 42.0 7.80 10.80
ZTS 150117P00043000 P 01/17/15 43.0 9.90 10.80
ZTS 150117P00044000 P 01/17/15 44.0 10.90 11.70
ZTS 150117P00045000 P 01/17/15 45.0 11.80 12.80
ZTS 150117P00046000 P 01/17/15 46.0 12.60 13.70
ZTS 150117P00047000 P 01/17/15 47.0 13.40 14.80
ZTS 160115C00015000 C 01/15/16 15.0 17.20 18.90
ZTS 160115C00018000 C 01/15/16 18.0 12.80 16.90
ZTS 160115C00020000 C 01/15/16 20.0 11.00 14.10
ZTS 160115C00023000 C 01/15/16 23.0 9.90 11.30
ZTS 160115C00025000 C 01/15/16 25.0 6.30 9.00
ZTS 160115C00028000 C 01/15/16 28.0 5.80 7.20
ZTS 160115C00030000 C 01/15/16 30.0 4.60 6.20
ZTS 160115C00032000 C 01/15/16 32.0 3.70 6.70
ZTS 160115C00035000 C 01/15/16 35.0 2.30 5.30
ZTS 160115C00037000 C 01/15/16 37.0 1.85 2.20
ZTS 160115C00040000 C 01/15/16 40.0 0.95 1.70
ZTS 160115C00042000 C 01/15/16 42.0 0.70 1.35
ZTS 160115C00045000 C 01/15/16 45.0 0.35 0.95
ZTS 160115C00047000 C 01/15/16 47.0 0.00 2.75
ZTS 160115P00015000 P 01/15/16 15.0 0.00 1.00
ZTS 160115P00018000 P 01/15/16 18.0 0.00 4.80
ZTS 160115P00020000 P 01/15/16 20.0 0.00 4.80
ZTS 160115P00023000 P 01/15/16 23.0 0.00 1.50
ZTS 160115P00025000 P 01/15/16 25.0 0.00 1.20
ZTS 160115P00028000 P 01/15/16 28.0 1.40 2.10
ZTS 160115P00030000 P 01/15/16 30.0 2.20 2.50
ZTS 160115P00032000 P 01/15/16 32.0 1.10 5.70
ZTS 160115P00035000 P 01/15/16 35.0 2.90 7.20
ZTS 160115P00037000 P 01/15/16 37.0 4.00 8.40
ZTS 160115P00040000 P 01/15/16 40.0 6.30 11.00
ZTS 160115P00042000 P 01/15/16 42.0 8.00 12.50
ZTS 160115P00045000 P 01/15/16 45.0 10.50 15.20
ZTS 160115P00047000 P 01/15/16 47.0 12.30 16.80

OPRA data is delayed 15 minutes.