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 (2017-01-06)Premium Content

Zoetis Inc (ZTS)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZTS 170331C00045000 C 03/31/17 45.0 8.40 11.20
ZTS 170331C00045500 C 03/31/17 45.5 7.80 10.80
ZTS 170331C00046000 C 03/31/17 46.0 7.30 10.20
ZTS 170331C00046500 C 03/31/17 46.5 6.80 8.80
ZTS 170331C00047000 C 03/31/17 47.0 6.40 7.40
ZTS 170331C00047500 C 03/31/17 47.5 5.90 6.80
ZTS 170331C00048000 C 03/31/17 48.0 5.40 6.50
ZTS 170331C00048500 C 03/31/17 48.5 4.90 5.80
ZTS 170331C00049000 C 03/31/17 49.0 4.40 5.40
ZTS 170331C00049500 C 03/31/17 49.5 3.90 4.90
ZTS 170331C00050000 C 03/31/17 50.0 3.40 4.40
ZTS 170331C00050500 C 03/31/17 50.5 2.85 4.00
ZTS 170331C00051000 C 03/31/17 51.0 2.25 3.40
ZTS 170331C00051500 C 03/31/17 51.5 1.90 3.10
ZTS 170331C00052000 C 03/31/17 52.0 1.65 2.50
ZTS 170331C00052500 C 03/31/17 52.5 0.25 4.20
ZTS 170331C00053000 C 03/31/17 53.0 1.00 1.65
ZTS 170331C00053500 C 03/31/17 53.5 0.65 1.20
ZTS 170331C00054000 C 03/31/17 54.0 0.40 0.95
ZTS 170331C00054500 C 03/31/17 54.5 0.20 0.75
ZTS 170331C00055000 C 03/31/17 55.0 0.10 0.30
ZTS 170331C00055500 C 03/31/17 55.5 0.00 0.45
ZTS 170331C00056000 C 03/31/17 56.0 0.00 0.35
ZTS 170331C00056500 C 03/31/17 56.5 0.00 0.15
ZTS 170331C00057000 C 03/31/17 57.0 0.00 0.90
ZTS 170331C00057500 C 03/31/17 57.5 0.00 3.40
ZTS 170331C00058000 C 03/31/17 58.0 0.00 3.20
ZTS 170331C00058500 C 03/31/17 58.5 0.00 3.50
ZTS 170331C00059000 C 03/31/17 59.0 0.00 3.60
ZTS 170331C00059500 C 03/31/17 59.5 0.00 3.60
ZTS 170331C00060000 C 03/31/17 60.0 0.00 3.50
ZTS 170331C00060500 C 03/31/17 60.5 0.00 3.60
ZTS 170331C00061000 C 03/31/17 61.0 0.00 3.60
ZTS 170331C00061500 C 03/31/17 61.5 0.00 2.10
ZTS 170331C00062000 C 03/31/17 62.0 0.00 3.60
ZTS 170331C00062500 C 03/31/17 62.5 0.00 3.60
ZTS 170331C00063000 C 03/31/17 63.0 0.00 3.60
ZTS 170331C00065000 C 03/31/17 65.0 0.00 1.95
ZTS 170331P00045000 P 03/31/17 45.0 0.00 2.45
ZTS 170331P00045500 P 03/31/17 45.5 0.00 0.95
ZTS 170331P00046000 P 03/31/17 46.0 0.00 0.95
ZTS 170331P00046500 P 03/31/17 46.5 0.00 0.95
ZTS 170331P00047000 P 03/31/17 47.0 0.00 0.95
ZTS 170331P00047500 P 03/31/17 47.5 0.00 0.95
ZTS 170331P00048000 P 03/31/17 48.0 0.00 0.95
ZTS 170331P00048500 P 03/31/17 48.5 0.00 0.45
ZTS 170331P00049000 P 03/31/17 49.0 0.00 0.40
ZTS 170331P00049500 P 03/31/17 49.5 0.00 0.15
ZTS 170331P00050000 P 03/31/17 50.0 0.00 0.90
ZTS 170331P00050500 P 03/31/17 50.5 0.00 0.35
ZTS 170331P00051000 P 03/31/17 51.0 0.00 0.70
ZTS 170331P00051500 P 03/31/17 51.5 0.00 0.50
ZTS 170331P00052000 P 03/31/17 52.0 0.05 0.55
ZTS 170331P00052500 P 03/31/17 52.5 0.10 0.50
ZTS 170331P00053000 P 03/31/17 53.0 0.15 0.70
ZTS 170331P00053500 P 03/31/17 53.5 0.30 0.90
ZTS 170331P00054000 P 03/31/17 54.0 0.50 1.20
ZTS 170331P00054500 P 03/31/17 54.5 0.80 1.50
ZTS 170331P00055000 P 03/31/17 55.0 0.90 1.90
ZTS 170331P00055500 P 03/31/17 55.5 1.15 2.40
ZTS 170331P00056000 P 03/31/17 56.0 1.65 2.90
ZTS 170331P00056500 P 03/31/17 56.5 2.25 3.40
ZTS 170331P00057000 P 03/31/17 57.0 2.60 3.70
ZTS 170331P00057500 P 03/31/17 57.5 2.90 4.40
ZTS 170331P00058000 P 03/31/17 58.0 3.00 4.90
ZTS 170331P00058500 P 03/31/17 58.5 4.10 5.40
ZTS 170331P00059000 P 03/31/17 59.0 4.50 5.90
ZTS 170331P00059500 P 03/31/17 59.5 5.10 6.40
ZTS 170331P00060000 P 03/31/17 60.0 5.10 6.90
ZTS 170331P00060500 P 03/31/17 60.5 5.80 7.30
ZTS 170331P00061000 P 03/31/17 61.0 6.30 9.40
ZTS 170331P00061500 P 03/31/17 61.5 7.10 10.00
ZTS 170331P00062000 P 03/31/17 62.0 6.50 10.60
ZTS 170331P00062500 P 03/31/17 62.5 7.30 11.00
ZTS 170331P00063000 P 03/31/17 63.0 8.30 11.60
ZTS 170331P00065000 P 03/31/17 65.0 10.60 13.60
ZTS 170407C00045000 C 04/07/17 45.0 8.40 11.20
ZTS 170407C00046000 C 04/07/17 46.0 7.10 10.20
ZTS 170407C00046500 C 04/07/17 46.5 6.60 8.30
ZTS 170407C00047000 C 04/07/17 47.0 6.30 7.40
ZTS 170407C00047500 C 04/07/17 47.5 5.60 6.80
ZTS 170407C00048000 C 04/07/17 48.0 5.30 7.30
ZTS 170407C00048500 C 04/07/17 48.5 4.60 6.10
ZTS 170407C00049000 C 04/07/17 49.0 4.30 6.20
ZTS 170407C00049500 C 04/07/17 49.5 3.80 5.40
ZTS 170407C00050000 C 04/07/17 50.0 3.30 4.50
ZTS 170407C00050500 C 04/07/17 50.5 2.85 4.10
ZTS 170407C00051000 C 04/07/17 51.0 2.20 3.60
ZTS 170407C00051500 C 04/07/17 51.5 1.95 3.00
ZTS 170407C00052000 C 04/07/17 52.0 1.55 2.15
ZTS 170407C00052500 C 04/07/17 52.5 1.30 1.75
ZTS 170407C00053000 C 04/07/17 53.0 1.10 1.40
ZTS 170407C00053500 C 04/07/17 53.5 0.75 1.05
ZTS 170407C00054000 C 04/07/17 54.0 0.45 0.80
ZTS 170407C00054500 C 04/07/17 54.5 0.25 0.60
ZTS 170407C00055000 C 04/07/17 55.0 0.10 0.45
ZTS 170407C00055500 C 04/07/17 55.5 0.00 0.30
ZTS 170407C00056000 C 04/07/17 56.0 0.00 0.25
ZTS 170407C00056500 C 04/07/17 56.5 0.00 0.15
ZTS 170407C00057000 C 04/07/17 57.0 0.00 0.15
ZTS 170407C00057500 C 04/07/17 57.5 0.00 0.10
ZTS 170407C00058000 C 04/07/17 58.0 0.00 0.35
ZTS 170407C00058500 C 04/07/17 58.5 0.00 0.10
ZTS 170407C00059000 C 04/07/17 59.0 0.00 0.10
ZTS 170407C00059500 C 04/07/17 59.5 0.00 0.10
ZTS 170407C00060000 C 04/07/17 60.0 0.00 0.10
ZTS 170407C00060500 C 04/07/17 60.5 0.00 0.10
ZTS 170407C00065000 C 04/07/17 65.0 0.00 0.10
ZTS 170407C00070000 C 04/07/17 70.0 0.00 0.10
ZTS 170407C00075000 C 04/07/17 75.0 0.00 0.10
ZTS 170407C00080000 C 04/07/17 80.0 0.00 0.10
ZTS 170407P00045000 P 04/07/17 45.0 0.00 0.10
ZTS 170407P00046000 P 04/07/17 46.0 0.00 0.15
ZTS 170407P00046500 P 04/07/17 46.5 0.00 0.15
ZTS 170407P00047000 P 04/07/17 47.0 0.00 0.15
ZTS 170407P00047500 P 04/07/17 47.5 0.00 0.15
ZTS 170407P00048000 P 04/07/17 48.0 0.00 0.40
ZTS 170407P00048500 P 04/07/17 48.5 0.00 0.30
ZTS 170407P00049000 P 04/07/17 49.0 0.00 0.50
ZTS 170407P00049500 P 04/07/17 49.5 0.00 0.35
ZTS 170407P00050000 P 04/07/17 50.0 0.00 0.45
ZTS 170407P00050500 P 04/07/17 50.5 0.00 0.40
ZTS 170407P00051000 P 04/07/17 51.0 0.00 0.45
ZTS 170407P00051500 P 04/07/17 51.5 0.05 0.30
ZTS 170407P00052000 P 04/07/17 52.0 0.10 0.35
ZTS 170407P00052500 P 04/07/17 52.5 0.15 0.40
ZTS 170407P00053000 P 04/07/17 53.0 0.25 0.60
ZTS 170407P00053500 P 04/07/17 53.5 0.40 0.80
ZTS 170407P00054000 P 04/07/17 54.0 0.65 1.00
ZTS 170407P00054500 P 04/07/17 54.5 1.00 1.25
ZTS 170407P00055000 P 04/07/17 55.0 0.90 1.60
ZTS 170407P00055500 P 04/07/17 55.5 0.10 2.40
ZTS 170407P00056000 P 04/07/17 56.0 1.75 2.85
ZTS 170407P00056500 P 04/07/17 56.5 2.25 3.30
ZTS 170407P00057000 P 04/07/17 57.0 2.70 4.00
ZTS 170407P00057500 P 04/07/17 57.5 3.20 4.30
ZTS 170407P00058000 P 04/07/17 58.0 3.50 5.00
ZTS 170407P00058500 P 04/07/17 58.5 4.20 5.90
ZTS 170407P00059000 P 04/07/17 59.0 4.70 6.00
ZTS 170407P00059500 P 04/07/17 59.5 5.10 7.00
ZTS 170407P00060000 P 04/07/17 60.0 5.60 6.80
ZTS 170407P00060500 P 04/07/17 60.5 6.20 7.50
ZTS 170407P00065000 P 04/07/17 65.0 8.90 13.30
ZTS 170407P00070000 P 04/07/17 70.0 13.90 18.00
ZTS 170407P00075000 P 04/07/17 75.0 18.90 23.00
ZTS 170407P00080000 P 04/07/17 80.0 25.40 28.00
ZTS 170413C00045000 C 04/13/17 45.0 8.20 11.20
ZTS 170413C00046000 C 04/13/17 46.0 7.20 10.20
ZTS 170413C00046500 C 04/13/17 46.5 6.70 9.60
ZTS 170413C00047000 C 04/13/17 47.0 6.10 7.50
ZTS 170413C00047500 C 04/13/17 47.5 5.80 7.00
ZTS 170413C00048000 C 04/13/17 48.0 5.30 6.30
ZTS 170413C00048500 C 04/13/17 48.5 4.80 5.80
ZTS 170413C00049000 C 04/13/17 49.0 4.20 5.60
ZTS 170413C00049500 C 04/13/17 49.5 3.90 5.80
ZTS 170413C00050000 C 04/13/17 50.0 3.10 4.50
ZTS 170413C00050500 C 04/13/17 50.5 2.80 3.90
ZTS 170413C00051000 C 04/13/17 51.0 2.40 3.50
ZTS 170413C00051500 C 04/13/17 51.5 2.20 3.10
ZTS 170413C00052000 C 04/13/17 52.0 1.40 2.35
ZTS 170413C00052500 C 04/13/17 52.5 1.55 2.00
ZTS 170413C00053000 C 04/13/17 53.0 1.20 1.65
ZTS 170413C00053500 C 04/13/17 53.5 0.85 1.35
ZTS 170413C00054000 C 04/13/17 54.0 0.55 1.10
ZTS 170413C00054500 C 04/13/17 54.5 0.35 0.90
ZTS 170413C00055000 C 04/13/17 55.0 0.20 0.50
ZTS 170413C00055500 C 04/13/17 55.5 0.10 0.35
ZTS 170413C00056000 C 04/13/17 56.0 0.05 0.45
ZTS 170413C00056500 C 04/13/17 56.5 0.00 0.20
ZTS 170413C00057000 C 04/13/17 57.0 0.00 0.15
ZTS 170413C00057500 C 04/13/17 57.5 0.00 0.15
ZTS 170413C00058000 C 04/13/17 58.0 0.00 0.15
ZTS 170413C00058500 C 04/13/17 58.5 0.00 0.10
ZTS 170413C00059000 C 04/13/17 59.0 0.00 0.10
ZTS 170413C00059500 C 04/13/17 59.5 0.00 0.30
ZTS 170413C00060000 C 04/13/17 60.0 0.00 0.20
ZTS 170413C00060500 C 04/13/17 60.5 0.00 0.10
ZTS 170413C00061000 C 04/13/17 61.0 0.00 0.10
ZTS 170413C00061500 C 04/13/17 61.5 0.00 0.10
ZTS 170413C00062000 C 04/13/17 62.0 0.00 0.30
ZTS 170413C00063000 C 04/13/17 63.0 0.00 0.30
ZTS 170413C00065000 C 04/13/17 65.0 0.00 0.30
ZTS 170413C00070000 C 04/13/17 70.0 0.00 0.10
ZTS 170413C00075000 C 04/13/17 75.0 0.00 0.10
ZTS 170413P00045000 P 04/13/17 45.0 0.00 0.15
ZTS 170413P00046000 P 04/13/17 46.0 0.00 0.15
ZTS 170413P00046500 P 04/13/17 46.5 0.00 0.15
ZTS 170413P00047000 P 04/13/17 47.0 0.00 0.15
ZTS 170413P00047500 P 04/13/17 47.5 0.00 0.15
ZTS 170413P00048000 P 04/13/17 48.0 0.00 0.15
ZTS 170413P00048500 P 04/13/17 48.5 0.00 0.40
ZTS 170413P00049000 P 04/13/17 49.0 0.00 0.20
ZTS 170413P00049500 P 04/13/17 49.5 0.00 0.20
ZTS 170413P00050000 P 04/13/17 50.0 0.00 0.20
ZTS 170413P00050500 P 04/13/17 50.5 0.05 0.25
ZTS 170413P00051000 P 04/13/17 51.0 0.05 0.25
ZTS 170413P00051500 P 04/13/17 51.5 0.10 0.30
ZTS 170413P00052000 P 04/13/17 52.0 0.20 0.65
ZTS 170413P00052500 P 04/13/17 52.5 0.25 0.50
ZTS 170413P00053000 P 04/13/17 53.0 0.35 0.90
ZTS 170413P00053500 P 04/13/17 53.5 0.55 1.00
ZTS 170413P00054000 P 04/13/17 54.0 0.75 1.20
ZTS 170413P00054500 P 04/13/17 54.5 1.05 1.55
ZTS 170413P00055000 P 04/13/17 55.0 1.10 1.90
ZTS 170413P00055500 P 04/13/17 55.5 0.05 2.20
ZTS 170413P00056000 P 04/13/17 56.0 0.25 2.75
ZTS 170413P00056500 P 04/13/17 56.5 2.40 3.30
ZTS 170413P00057000 P 04/13/17 57.0 2.65 4.00
ZTS 170413P00057500 P 04/13/17 57.5 3.30 4.30
ZTS 170413P00058000 P 04/13/17 58.0 2.95 4.80
ZTS 170413P00058500 P 04/13/17 58.5 4.20 5.50
ZTS 170413P00059000 P 04/13/17 59.0 4.70 5.80
ZTS 170413P00059500 P 04/13/17 59.5 5.20 6.30
ZTS 170413P00060000 P 04/13/17 60.0 5.70 6.90
ZTS 170413P00060500 P 04/13/17 60.5 6.20 7.40
ZTS 170413P00061000 P 04/13/17 61.0 6.70 8.60
ZTS 170413P00061500 P 04/13/17 61.5 7.10 9.50
ZTS 170413P00062000 P 04/13/17 62.0 7.80 8.90
ZTS 170413P00063000 P 04/13/17 63.0 8.70 10.90
ZTS 170413P00065000 P 04/13/17 65.0 8.90 13.30
ZTS 170413P00070000 P 04/13/17 70.0 13.90 18.30
ZTS 170413P00075000 P 04/13/17 75.0 20.70 23.00
ZTS 170421C00027500 C 04/21/17 27.5 25.60 27.00
ZTS 170421C00029000 C 04/21/17 29.0 22.60 27.20
ZTS 170421C00030000 C 04/21/17 30.0 21.70 26.30
ZTS 170421C00031000 C 04/21/17 31.0 21.30 25.20
ZTS 170421C00032000 C 04/21/17 32.0 20.00 24.20
ZTS 170421C00033000 C 04/21/17 33.0 19.00 23.20
ZTS 170421C00034000 C 04/21/17 34.0 19.20 22.20
ZTS 170421C00035000 C 04/21/17 35.0 17.30 21.20
ZTS 170421C00036000 C 04/21/17 36.0 16.20 20.20
ZTS 170421C00037000 C 04/21/17 37.0 15.30 19.20
ZTS 170421C00038000 C 04/21/17 38.0 14.30 18.20
ZTS 170421C00039000 C 04/21/17 39.0 13.40 17.20
ZTS 170421C00040000 C 04/21/17 40.0 12.00 16.20
ZTS 170421C00041000 C 04/21/17 41.0 11.10 15.20
ZTS 170421C00042000 C 04/21/17 42.0 10.00 14.20
ZTS 170421C00043000 C 04/21/17 43.0 9.20 13.20
ZTS 170421C00044000 C 04/21/17 44.0 9.20 10.60
ZTS 170421C00045000 C 04/21/17 45.0 8.20 11.00
ZTS 170421C00045500 C 04/21/17 45.5 7.70 9.00
ZTS 170421C00046000 C 04/21/17 46.0 7.10 10.10
ZTS 170421C00046500 C 04/21/17 46.5 6.70 7.80
ZTS 170421C00047000 C 04/21/17 47.0 6.40 7.20
ZTS 170421C00047500 C 04/21/17 47.5 5.60 6.80
ZTS 170421C00048000 C 04/21/17 48.0 5.50 6.20
ZTS 170421C00048500 C 04/21/17 48.5 5.00 5.90
ZTS 170421C00049000 C 04/21/17 49.0 4.50 5.60
ZTS 170421C00049500 C 04/21/17 49.5 4.00 4.90
ZTS 170421C00050000 C 04/21/17 50.0 3.60 4.40
ZTS 170421C00050500 C 04/21/17 50.5 3.10 3.90
ZTS 170421C00051000 C 04/21/17 51.0 2.75 3.30
ZTS 170421C00051500 C 04/21/17 51.5 2.35 2.95
ZTS 170421C00052000 C 04/21/17 52.0 1.95 2.35
ZTS 170421C00052500 C 04/21/17 52.5 1.75 1.95
ZTS 170421C00053000 C 04/21/17 53.0 1.40 1.55
ZTS 170421C00053500 C 04/21/17 53.5 1.05 1.25
ZTS 170421C00054000 C 04/21/17 54.0 0.80 1.00
ZTS 170421C00054500 C 04/21/17 54.5 0.55 0.75
ZTS 170421C00055000 C 04/21/17 55.0 0.40 0.55
ZTS 170421C00055500 C 04/21/17 55.5 0.25 0.45
ZTS 170421C00056000 C 04/21/17 56.0 0.15 0.35
ZTS 170421C00056500 C 04/21/17 56.5 0.05 0.25
ZTS 170421C00057000 C 04/21/17 57.0 0.00 0.20
ZTS 170421C00057500 C 04/21/17 57.5 0.05 0.15
ZTS 170421C00058000 C 04/21/17 58.0 0.00 0.10
ZTS 170421C00058500 C 04/21/17 58.5 0.00 0.15
ZTS 170421C00059000 C 04/21/17 59.0 0.00 0.10
ZTS 170421C00059500 C 04/21/17 59.5 0.00 0.10
ZTS 170421C00060000 C 04/21/17 60.0 0.00 0.10
ZTS 170421C00060500 C 04/21/17 60.5 0.00 0.05
ZTS 170421C00061000 C 04/21/17 61.0 0.00 0.10
ZTS 170421C00061500 C 04/21/17 61.5 0.00 0.10
ZTS 170421C00062000 C 04/21/17 62.0 0.00 0.05
ZTS 170421C00062500 C 04/21/17 62.5 0.00 0.05
ZTS 170421C00063000 C 04/21/17 63.0 0.00 0.10
ZTS 170421C00065000 C 04/21/17 65.0 0.00 0.10
ZTS 170421C00070000 C 04/21/17 70.0 0.00 0.05
ZTS 170421C00075000 C 04/21/17 75.0 0.00 0.05
ZTS 170421P00027500 P 04/21/17 27.5 0.00 0.05
ZTS 170421P00029000 P 04/21/17 29.0 0.00 0.05
ZTS 170421P00030000 P 04/21/17 30.0 0.00 0.10
ZTS 170421P00031000 P 04/21/17 31.0 0.00 0.05
ZTS 170421P00032000 P 04/21/17 32.0 0.00 0.05
ZTS 170421P00033000 P 04/21/17 33.0 0.00 0.05
ZTS 170421P00034000 P 04/21/17 34.0 0.00 0.10
ZTS 170421P00035000 P 04/21/17 35.0 0.00 0.05
ZTS 170421P00036000 P 04/21/17 36.0 0.00 0.10
ZTS 170421P00037000 P 04/21/17 37.0 0.00 0.10
ZTS 170421P00038000 P 04/21/17 38.0 0.00 0.10
ZTS 170421P00039000 P 04/21/17 39.0 0.00 0.50
ZTS 170421P00040000 P 04/21/17 40.0 0.00 0.10
ZTS 170421P00041000 P 04/21/17 41.0 0.00 0.10
ZTS 170421P00042000 P 04/21/17 42.0 0.00 0.10
ZTS 170421P00043000 P 04/21/17 43.0 0.00 0.15
ZTS 170421P00044000 P 04/21/17 44.0 0.00 0.15
ZTS 170421P00045000 P 04/21/17 45.0 0.00 0.10
ZTS 170421P00045500 P 04/21/17 45.5 0.00 0.15
ZTS 170421P00046000 P 04/21/17 46.0 0.00 0.15
ZTS 170421P00046500 P 04/21/17 46.5 0.00 0.15
ZTS 170421P00047000 P 04/21/17 47.0 0.00 0.10
ZTS 170421P00047500 P 04/21/17 47.5 0.00 0.10
ZTS 170421P00048000 P 04/21/17 48.0 0.00 0.20
ZTS 170421P00048500 P 04/21/17 48.5 0.00 0.15
ZTS 170421P00049000 P 04/21/17 49.0 0.00 0.20
ZTS 170421P00049500 P 04/21/17 49.5 0.05 0.20
ZTS 170421P00050000 P 04/21/17 50.0 0.05 0.25
ZTS 170421P00050500 P 04/21/17 50.5 0.15 0.25
ZTS 170421P00051000 P 04/21/17 51.0 0.20 0.30
ZTS 170421P00051500 P 04/21/17 51.5 0.25 0.40
ZTS 170421P00052000 P 04/21/17 52.0 0.35 0.50
ZTS 170421P00052500 P 04/21/17 52.5 0.45 0.65
ZTS 170421P00053000 P 04/21/17 53.0 0.55 0.80
ZTS 170421P00053500 P 04/21/17 53.5 0.75 0.95
ZTS 170421P00054000 P 04/21/17 54.0 0.95 1.20
ZTS 170421P00054500 P 04/21/17 54.5 1.25 1.45
ZTS 170421P00055000 P 04/21/17 55.0 1.50 1.90
ZTS 170421P00055500 P 04/21/17 55.5 1.70 2.20
ZTS 170421P00056000 P 04/21/17 56.0 2.10 2.70
ZTS 170421P00056500 P 04/21/17 56.5 2.50 3.20
ZTS 170421P00057000 P 04/21/17 57.0 2.85 3.60
ZTS 170421P00057500 P 04/21/17 57.5 3.20 4.10
ZTS 170421P00058000 P 04/21/17 58.0 3.60 5.00
ZTS 170421P00058500 P 04/21/17 58.5 4.20 5.30
ZTS 170421P00059000 P 04/21/17 59.0 4.70 5.80
ZTS 170421P00059500 P 04/21/17 59.5 5.10 6.30
ZTS 170421P00060000 P 04/21/17 60.0 5.60 7.00
ZTS 170421P00060500 P 04/21/17 60.5 6.20 7.40
ZTS 170421P00061000 P 04/21/17 61.0 6.60 8.00
ZTS 170421P00061500 P 04/21/17 61.5 7.20 9.10
ZTS 170421P00062000 P 04/21/17 62.0 7.00 9.60
ZTS 170421P00062500 P 04/21/17 62.5 7.40 10.30
ZTS 170421P00063000 P 04/21/17 63.0 7.00 10.70
ZTS 170421P00065000 P 04/21/17 65.0 9.50 13.30
ZTS 170421P00070000 P 04/21/17 70.0 14.40 18.40
ZTS 170421P00075000 P 04/21/17 75.0 20.70 22.10
ZTS 170428C00045000 C 04/28/17 45.0 7.90 9.30
ZTS 170428C00045500 C 04/28/17 45.5 7.80 9.20
ZTS 170428C00046000 C 04/28/17 46.0 7.00 8.60
ZTS 170428C00046500 C 04/28/17 46.5 6.80 8.00
ZTS 170428C00047000 C 04/28/17 47.0 6.40 7.50
ZTS 170428C00047500 C 04/28/17 47.5 5.90 7.00
ZTS 170428C00048000 C 04/28/17 48.0 5.10 6.80
ZTS 170428C00048500 C 04/28/17 48.5 4.80 6.10
ZTS 170428C00049000 C 04/28/17 49.0 4.50 6.40
ZTS 170428C00049500 C 04/28/17 49.5 3.80 4.90
ZTS 170428C00050000 C 04/28/17 50.0 3.70 4.70
ZTS 170428C00050500 C 04/28/17 50.5 3.00 4.10
ZTS 170428C00051000 C 04/28/17 51.0 2.80 3.50
ZTS 170428C00051500 C 04/28/17 51.5 2.20 3.10
ZTS 170428C00052000 C 04/28/17 52.0 2.20 2.95
ZTS 170428C00052500 C 04/28/17 52.5 1.75 2.65
ZTS 170428C00053000 C 04/28/17 53.0 1.35 2.15
ZTS 170428C00053500 C 04/28/17 53.5 1.05 1.95
ZTS 170428C00054000 C 04/28/17 54.0 0.75 1.60
ZTS 170428C00054500 C 04/28/17 54.5 0.55 1.15
ZTS 170428C00055000 C 04/28/17 55.0 0.35 1.20
ZTS 170428C00055500 C 04/28/17 55.5 0.30 0.55
ZTS 170428C00056000 C 04/28/17 56.0 0.15 0.75
ZTS 170428C00056500 C 04/28/17 56.5 0.10 0.30
ZTS 170428C00057000 C 04/28/17 57.0 0.00 0.45
ZTS 170428C00057500 C 04/28/17 57.5 0.00 0.50
ZTS 170428C00058000 C 04/28/17 58.0 0.00 0.45
ZTS 170428C00058500 C 04/28/17 58.5 0.00 0.40
ZTS 170428C00059000 C 04/28/17 59.0 0.00 0.15
ZTS 170428C00059500 C 04/28/17 59.5 0.00 0.15
ZTS 170428C00060000 C 04/28/17 60.0 0.00 0.10
ZTS 170428C00060500 C 04/28/17 60.5 0.00 0.10
ZTS 170428C00061000 C 04/28/17 61.0 0.00 0.10
ZTS 170428C00061500 C 04/28/17 61.5 0.00 0.10
ZTS 170428C00062000 C 04/28/17 62.0 0.00 0.10
ZTS 170428C00063000 C 04/28/17 63.0 0.00 0.10
ZTS 170428C00065000 C 04/28/17 65.0 0.00 0.10
ZTS 170428C00070000 C 04/28/17 70.0 0.00 0.10
ZTS 170428C00075000 C 04/28/17 75.0 0.00 0.10
ZTS 170428P00045000 P 04/28/17 45.0 0.00 0.15
ZTS 170428P00045500 P 04/28/17 45.5 0.00 0.15
ZTS 170428P00046000 P 04/28/17 46.0 0.00 0.15
ZTS 170428P00046500 P 04/28/17 46.5 0.00 0.35
ZTS 170428P00047000 P 04/28/17 47.0 0.00 0.20
ZTS 170428P00047500 P 04/28/17 47.5 0.00 0.45
ZTS 170428P00048000 P 04/28/17 48.0 0.00 0.45
ZTS 170428P00048500 P 04/28/17 48.5 0.05 0.50
ZTS 170428P00049000 P 04/28/17 49.0 0.00 0.50
ZTS 170428P00049500 P 04/28/17 49.5 0.05 0.50
ZTS 170428P00050000 P 04/28/17 50.0 0.10 0.50
ZTS 170428P00050500 P 04/28/17 50.5 0.10 0.35
ZTS 170428P00051000 P 04/28/17 51.0 0.20 0.40
ZTS 170428P00051500 P 04/28/17 51.5 0.25 0.90
ZTS 170428P00052000 P 04/28/17 52.0 0.30 1.00
ZTS 170428P00052500 P 04/28/17 52.5 0.45 1.10
ZTS 170428P00053000 P 04/28/17 53.0 0.55 1.25
ZTS 170428P00053500 P 04/28/17 53.5 0.70 1.60
ZTS 170428P00054000 P 04/28/17 54.0 0.95 1.95
ZTS 170428P00054500 P 04/28/17 54.5 1.25 1.90
ZTS 170428P00055000 P 04/28/17 55.0 1.55 2.15
ZTS 170428P00055500 P 04/28/17 55.5 1.85 2.50
ZTS 170428P00056000 P 04/28/17 56.0 2.20 3.00
ZTS 170428P00056500 P 04/28/17 56.5 2.20 3.40
ZTS 170428P00057000 P 04/28/17 57.0 2.75 4.00
ZTS 170428P00057500 P 04/28/17 57.5 3.40 4.30
ZTS 170428P00058000 P 04/28/17 58.0 3.60 4.80
ZTS 170428P00058500 P 04/28/17 58.5 3.70 5.50
ZTS 170428P00059000 P 04/28/17 59.0 4.80 5.90
ZTS 170428P00059500 P 04/28/17 59.5 5.20 6.30
ZTS 170428P00060000 P 04/28/17 60.0 5.70 6.80
ZTS 170428P00060500 P 04/28/17 60.5 6.10 7.30
ZTS 170428P00061000 P 04/28/17 61.0 6.70 7.90
ZTS 170428P00061500 P 04/28/17 61.5 7.10 8.30
ZTS 170428P00062000 P 04/28/17 62.0 6.50 9.00
ZTS 170428P00063000 P 04/28/17 63.0 8.60 9.80
ZTS 170428P00065000 P 04/28/17 65.0 9.00 13.40
ZTS 170428P00070000 P 04/28/17 70.0 14.00 18.00
ZTS 170428P00075000 P 04/28/17 75.0 19.00 23.00
ZTS 170505C00045000 C 05/05/17 45.0 7.10 11.20
ZTS 170505C00046000 C 05/05/17 46.0 5.90 10.20
ZTS 170505C00046500 C 05/05/17 46.5 5.40 9.60
ZTS 170505C00047000 C 05/05/17 47.0 4.80 9.20
ZTS 170505C00047500 C 05/05/17 47.5 4.30 8.60
ZTS 170505C00048000 C 05/05/17 48.0 4.00 8.10
ZTS 170505C00048500 C 05/05/17 48.5 3.50 7.70
ZTS 170505C00049000 C 05/05/17 49.0 3.10 7.20
ZTS 170505C00049500 C 05/05/17 49.5 2.70 6.80
ZTS 170505C00050000 C 05/05/17 50.0 2.25 6.30
ZTS 170505C00050500 C 05/05/17 50.5 2.00 6.00
ZTS 170505C00051000 C 05/05/17 51.0 3.00 5.60
ZTS 170505C00051500 C 05/05/17 51.5 2.60 5.10
ZTS 170505C00052000 C 05/05/17 52.0 2.15 4.70
ZTS 170505C00052500 C 05/05/17 52.5 1.85 4.70
ZTS 170505C00053000 C 05/05/17 53.0 1.50 4.60
ZTS 170505C00053500 C 05/05/17 53.5 1.15 4.60
ZTS 170505C00054000 C 05/05/17 54.0 0.85 4.60
ZTS 170505C00054500 C 05/05/17 54.5 0.75 2.50
ZTS 170505C00055000 C 05/05/17 55.0 0.45 2.30
ZTS 170505C00055500 C 05/05/17 55.5 0.30 2.00
ZTS 170505C00056000 C 05/05/17 56.0 0.30 1.10
ZTS 170505C00056500 C 05/05/17 56.5 0.15 0.90
ZTS 170505C00057000 C 05/05/17 57.0 0.10 0.90
ZTS 170505C00057500 C 05/05/17 57.5 0.05 0.75
ZTS 170505C00058000 C 05/05/17 58.0 0.00 0.70
ZTS 170505C00058500 C 05/05/17 58.5 0.00 0.65
ZTS 170505C00059000 C 05/05/17 59.0 0.00 4.80
ZTS 170505C00059500 C 05/05/17 59.5 0.00 4.80
ZTS 170505C00060000 C 05/05/17 60.0 0.00 0.75
ZTS 170505C00060500 C 05/05/17 60.5 0.00 4.60
ZTS 170505C00061000 C 05/05/17 61.0 0.00 4.60
ZTS 170505C00061500 C 05/05/17 61.5 0.00 4.60
ZTS 170505C00062000 C 05/05/17 62.0 0.00 4.50
ZTS 170505C00063000 C 05/05/17 63.0 0.00 4.30
ZTS 170505C00065000 C 05/05/17 65.0 0.00 4.70
ZTS 170505C00070000 C 05/05/17 70.0 0.00 4.50
ZTS 170505C00075000 C 05/05/17 75.0 0.00 4.50
ZTS 170505P00045000 P 05/05/17 45.0 0.00 4.50
ZTS 170505P00046000 P 05/05/17 46.0 0.00 4.70
ZTS 170505P00046500 P 05/05/17 46.5 0.00 4.70
ZTS 170505P00047000 P 05/05/17 47.0 0.00 4.70
ZTS 170505P00047500 P 05/05/17 47.5 0.00 0.60
ZTS 170505P00048000 P 05/05/17 48.0 0.00 0.75
ZTS 170505P00048500 P 05/05/17 48.5 0.00 0.70
ZTS 170505P00049000 P 05/05/17 49.0 0.05 0.80
ZTS 170505P00049500 P 05/05/17 49.5 0.10 0.85
ZTS 170505P00050000 P 05/05/17 50.0 0.15 0.90
ZTS 170505P00050500 P 05/05/17 50.5 0.15 1.00
ZTS 170505P00051000 P 05/05/17 51.0 0.25 1.05
ZTS 170505P00051500 P 05/05/17 51.5 0.35 1.95
ZTS 170505P00052000 P 05/05/17 52.0 0.45 1.35
ZTS 170505P00052500 P 05/05/17 52.5 0.60 1.45
ZTS 170505P00053000 P 05/05/17 53.0 0.80 1.65
ZTS 170505P00053500 P 05/05/17 53.5 0.90 3.10
ZTS 170505P00054000 P 05/05/17 54.0 1.15 4.70
ZTS 170505P00054500 P 05/05/17 54.5 1.45 4.80
ZTS 170505P00055000 P 05/05/17 55.0 1.60 4.60
ZTS 170505P00055500 P 05/05/17 55.5 2.00 4.70
ZTS 170505P00056000 P 05/05/17 56.0 2.40 4.60
ZTS 170505P00056500 P 05/05/17 56.5 2.50 5.20
ZTS 170505P00057000 P 05/05/17 57.0 1.90 5.10
ZTS 170505P00057500 P 05/05/17 57.5 2.25 5.40
ZTS 170505P00058000 P 05/05/17 58.0 2.75 6.20
ZTS 170505P00058500 P 05/05/17 58.5 2.65 6.90
ZTS 170505P00059000 P 05/05/17 59.0 3.20 7.30
ZTS 170505P00059500 P 05/05/17 59.5 3.60 7.90
ZTS 170505P00060000 P 05/05/17 60.0 4.10 8.40
ZTS 170505P00060500 P 05/05/17 60.5 4.70 8.70
ZTS 170505P00061000 P 05/05/17 61.0 5.10 9.30
ZTS 170505P00061500 P 05/05/17 61.5 5.50 9.80
ZTS 170505P00062000 P 05/05/17 62.0 6.00 10.30
ZTS 170505P00063000 P 05/05/17 63.0 6.90 11.30
ZTS 170505P00065000 P 05/05/17 65.0 8.80 13.30
ZTS 170505P00070000 P 05/05/17 70.0 13.80 18.30
ZTS 170505P00075000 P 05/05/17 75.0 18.70 23.20
ZTS 170519C00037500 C 05/19/17 37.5 15.90 16.90
ZTS 170519C00040000 C 05/19/17 40.0 13.20 14.60
ZTS 170519C00042500 C 05/19/17 42.5 10.20 12.80
ZTS 170519C00045000 C 05/19/17 45.0 8.30 9.40
ZTS 170519C00047500 C 05/19/17 47.5 5.90 8.70
ZTS 170519C00050000 C 05/19/17 50.0 3.80 4.60
ZTS 170519C00052500 C 05/19/17 52.5 2.35 2.75
ZTS 170519C00055000 C 05/19/17 55.0 1.05 1.35
ZTS 170519C00057500 C 05/19/17 57.5 0.35 0.55
ZTS 170519C00060000 C 05/19/17 60.0 0.05 0.20
ZTS 170519C00062500 C 05/19/17 62.5 0.00 0.15
ZTS 170519C00065000 C 05/19/17 65.0 0.00 0.05
ZTS 170519C00070000 C 05/19/17 70.0 0.00 0.10
ZTS 170519C00075000 C 05/19/17 75.0 0.00 0.05
ZTS 170519C00080000 C 05/19/17 80.0 0.00 0.05
ZTS 170519P00037500 P 05/19/17 37.5 0.00 0.10
ZTS 170519P00040000 P 05/19/17 40.0 0.00 0.15
ZTS 170519P00042500 P 05/19/17 42.5 0.05 0.20
ZTS 170519P00045000 P 05/19/17 45.0 0.10 0.25
ZTS 170519P00047500 P 05/19/17 47.5 0.20 0.45
ZTS 170519P00050000 P 05/19/17 50.0 0.45 0.80
ZTS 170519P00052500 P 05/19/17 52.5 1.15 1.40
ZTS 170519P00055000 P 05/19/17 55.0 2.25 2.60
ZTS 170519P00057500 P 05/19/17 57.5 3.80 4.40
ZTS 170519P00060000 P 05/19/17 60.0 5.70 6.80
ZTS 170519P00062500 P 05/19/17 62.5 8.00 9.20
ZTS 170519P00065000 P 05/19/17 65.0 10.40 11.90
ZTS 170519P00070000 P 05/19/17 70.0 15.40 16.90
ZTS 170519P00075000 P 05/19/17 75.0 20.40 21.90
ZTS 170519P00080000 P 05/19/17 80.0 25.60 26.70
ZTS 170721C00027500 C 07/21/17 27.5 26.00 27.10
ZTS 170721C00029000 C 07/21/17 29.0 24.10 25.20
ZTS 170721C00030000 C 07/21/17 30.0 23.10 24.30
ZTS 170721C00031000 C 07/21/17 31.0 21.70 23.30
ZTS 170721C00032000 C 07/21/17 32.0 21.10 22.30
ZTS 170721C00033000 C 07/21/17 33.0 20.30 21.80
ZTS 170721C00034000 C 07/21/17 34.0 19.30 20.30
ZTS 170721C00035000 C 07/21/17 35.0 18.30 20.80
ZTS 170721C00036000 C 07/21/17 36.0 17.50 18.50
ZTS 170721C00037000 C 07/21/17 37.0 16.30 17.40
ZTS 170721C00038000 C 07/21/17 38.0 15.30 16.50
ZTS 170721C00039000 C 07/21/17 39.0 14.50 15.60
ZTS 170721C00040000 C 07/21/17 40.0 13.10 14.60
ZTS 170721C00041000 C 07/21/17 41.0 12.10 13.60
ZTS 170721C00042000 C 07/21/17 42.0 11.60 12.70
ZTS 170721C00043000 C 07/21/17 43.0 10.60 11.80
ZTS 170721C00044000 C 07/21/17 44.0 9.20 10.70
ZTS 170721C00045000 C 07/21/17 45.0 8.80 9.80
ZTS 170721C00046000 C 07/21/17 46.0 7.90 8.90
ZTS 170721C00047000 C 07/21/17 47.0 7.00 7.90
ZTS 170721C00048000 C 07/21/17 48.0 5.80 7.10
ZTS 170721C00049000 C 07/21/17 49.0 5.30 6.30
ZTS 170721C00050000 C 07/21/17 50.0 4.60 5.30
ZTS 170721C00052500 C 07/21/17 52.5 3.00 3.50
ZTS 170721C00055000 C 07/21/17 55.0 1.65 2.00
ZTS 170721C00057500 C 07/21/17 57.5 0.80 1.05
ZTS 170721C00060000 C 07/21/17 60.0 0.25 0.55
ZTS 170721C00062500 C 07/21/17 62.5 0.10 0.30
ZTS 170721C00065000 C 07/21/17 65.0 0.00 0.20
ZTS 170721C00070000 C 07/21/17 70.0 0.00 0.15
ZTS 170721C00075000 C 07/21/17 75.0 0.00 0.15
ZTS 170721P00027500 P 07/21/17 27.5 0.00 0.10
ZTS 170721P00029000 P 07/21/17 29.0 0.00 0.10
ZTS 170721P00030000 P 07/21/17 30.0 0.00 0.15
ZTS 170721P00031000 P 07/21/17 31.0 0.00 0.20
ZTS 170721P00032000 P 07/21/17 32.0 0.00 0.10
ZTS 170721P00033000 P 07/21/17 33.0 0.00 0.15
ZTS 170721P00034000 P 07/21/17 34.0 0.00 0.20
ZTS 170721P00035000 P 07/21/17 35.0 0.00 0.20
ZTS 170721P00036000 P 07/21/17 36.0 0.00 0.25
ZTS 170721P00037000 P 07/21/17 37.0 0.00 0.20
ZTS 170721P00038000 P 07/21/17 38.0 0.05 0.20
ZTS 170721P00039000 P 07/21/17 39.0 0.05 0.25
ZTS 170721P00040000 P 07/21/17 40.0 0.10 0.25
ZTS 170721P00041000 P 07/21/17 41.0 0.10 0.30
ZTS 170721P00042000 P 07/21/17 42.0 0.15 0.30
ZTS 170721P00043000 P 07/21/17 43.0 0.15 0.40
ZTS 170721P00044000 P 07/21/17 44.0 0.20 0.45
ZTS 170721P00045000 P 07/21/17 45.0 0.30 0.50
ZTS 170721P00046000 P 07/21/17 46.0 0.35 0.55
ZTS 170721P00047000 P 07/21/17 47.0 0.45 0.75
ZTS 170721P00048000 P 07/21/17 48.0 0.55 0.85
ZTS 170721P00049000 P 07/21/17 49.0 0.70 1.05
ZTS 170721P00050000 P 07/21/17 50.0 0.95 1.15
ZTS 170721P00052500 P 07/21/17 52.5 1.70 1.95
ZTS 170721P00055000 P 07/21/17 55.0 2.80 3.20
ZTS 170721P00057500 P 07/21/17 57.5 4.00 4.80
ZTS 170721P00060000 P 07/21/17 60.0 6.20 6.90
ZTS 170721P00062500 P 07/21/17 62.5 8.40 9.40
ZTS 170721P00065000 P 07/21/17 65.0 10.60 11.80
ZTS 170721P00070000 P 07/21/17 70.0 15.80 16.90
ZTS 170721P00075000 P 07/21/17 75.0 20.60 21.70
ZTS 171020C00035000 C 10/20/17 35.0 17.00 21.10
ZTS 171020C00037500 C 10/20/17 37.5 14.80 18.30
ZTS 171020C00040000 C 10/20/17 40.0 12.90 15.20
ZTS 171020C00042500 C 10/20/17 42.5 10.60 12.90
ZTS 171020C00045000 C 10/20/17 45.0 9.30 11.20
ZTS 171020C00047500 C 10/20/17 47.5 7.50 8.40
ZTS 171020C00050000 C 10/20/17 50.0 5.60 6.40
ZTS 171020C00052500 C 10/20/17 52.5 4.10 4.70
ZTS 171020C00055000 C 10/20/17 55.0 2.75 3.40
ZTS 171020C00057500 C 10/20/17 57.5 1.75 2.25
ZTS 171020C00060000 C 10/20/17 60.0 1.10 1.50
ZTS 171020C00062500 C 10/20/17 62.5 0.50 1.00
ZTS 171020C00065000 C 10/20/17 65.0 0.00 0.65
ZTS 171020C00070000 C 10/20/17 70.0 0.00 0.30
ZTS 171020C00075000 C 10/20/17 75.0 0.00 0.15
ZTS 171020C00080000 C 10/20/17 80.0 0.00 0.15
ZTS 171020P00035000 P 10/20/17 35.0 0.15 0.40
ZTS 171020P00037500 P 10/20/17 37.5 0.20 0.55
ZTS 171020P00040000 P 10/20/17 40.0 0.35 0.50
ZTS 171020P00042500 P 10/20/17 42.5 0.50 0.85
ZTS 171020P00045000 P 10/20/17 45.0 0.75 1.10
ZTS 171020P00047500 P 10/20/17 47.5 1.15 1.60
ZTS 171020P00050000 P 10/20/17 50.0 1.80 2.10
ZTS 171020P00052500 P 10/20/17 52.5 2.60 3.10
ZTS 171020P00055000 P 10/20/17 55.0 3.80 4.50
ZTS 171020P00057500 P 10/20/17 57.5 5.30 5.90
ZTS 171020P00060000 P 10/20/17 60.0 6.30 8.10
ZTS 171020P00062500 P 10/20/17 62.5 8.70 10.00
ZTS 171020P00065000 P 10/20/17 65.0 10.80 12.00
ZTS 171020P00070000 P 10/20/17 70.0 15.80 16.90
ZTS 171020P00075000 P 10/20/17 75.0 20.80 22.00
ZTS 171020P00080000 P 10/20/17 80.0 25.80 27.00
ZTS 180119C00020000 C 01/19/18 20.0 33.50 34.40
ZTS 180119C00023000 C 01/19/18 23.0 30.40 31.50
ZTS 180119C00025000 C 01/19/18 25.0 28.30 29.70
ZTS 180119C00028000 C 01/19/18 28.0 25.30 26.90
ZTS 180119C00030000 C 01/19/18 30.0 23.30 24.90
ZTS 180119C00033000 C 01/19/18 33.0 20.30 22.30
ZTS 180119C00035000 C 01/19/18 35.0 18.40 20.40
ZTS 180119C00038000 C 01/19/18 38.0 15.30 17.90
ZTS 180119C00040000 C 01/19/18 40.0 13.50 16.10
ZTS 180119C00042000 C 01/19/18 42.0 11.80 14.40
ZTS 180119C00045000 C 01/19/18 45.0 9.40 11.80
ZTS 180119C00047000 C 01/19/18 47.0 7.90 10.20
ZTS 180119C00050000 C 01/19/18 50.0 6.50 7.20
ZTS 180119C00052500 C 01/19/18 52.5 4.80 5.60
ZTS 180119C00055000 C 01/19/18 55.0 3.50 4.20
ZTS 180119C00057500 C 01/19/18 57.5 2.35 3.20
ZTS 180119C00060000 C 01/19/18 60.0 1.85 2.40
ZTS 180119C00062500 C 01/19/18 62.5 1.00 1.70
ZTS 180119C00065000 C 01/19/18 65.0 0.55 1.35
ZTS 180119C00070000 C 01/19/18 70.0 0.15 0.70
ZTS 180119C00075000 C 01/19/18 75.0 0.00 0.35
ZTS 180119P00020000 P 01/19/18 20.0 0.00 0.10
ZTS 180119P00023000 P 01/19/18 23.0 0.05 0.25
ZTS 180119P00025000 P 01/19/18 25.0 0.05 0.30
ZTS 180119P00028000 P 01/19/18 28.0 0.15 0.35
ZTS 180119P00030000 P 01/19/18 30.0 0.15 0.45
ZTS 180119P00033000 P 01/19/18 33.0 0.20 0.60
ZTS 180119P00035000 P 01/19/18 35.0 0.35 0.65
ZTS 180119P00038000 P 01/19/18 38.0 0.50 0.85
ZTS 180119P00040000 P 01/19/18 40.0 0.60 1.10
ZTS 180119P00042000 P 01/19/18 42.0 0.80 1.40
ZTS 180119P00045000 P 01/19/18 45.0 1.50 1.80
ZTS 180119P00047000 P 01/19/18 47.0 1.95 2.25
ZTS 180119P00050000 P 01/19/18 50.0 2.80 3.10
ZTS 180119P00052500 P 01/19/18 52.5 3.70 4.20
ZTS 180119P00055000 P 01/19/18 55.0 4.90 5.20
ZTS 180119P00057500 P 01/19/18 57.5 5.90 6.70
ZTS 180119P00060000 P 01/19/18 60.0 7.20 8.70
ZTS 180119P00062500 P 01/19/18 62.5 9.10 10.60
ZTS 180119P00065000 P 01/19/18 65.0 11.10 12.60
ZTS 180119P00070000 P 01/19/18 70.0 15.70 17.00
ZTS 180119P00075000 P 01/19/18 75.0 20.90 21.50
ZTS 190118C00027500 C 01/18/19 27.5 25.20 29.20
ZTS 190118C00030000 C 01/18/19 30.0 22.50 27.00
ZTS 190118C00032500 C 01/18/19 32.5 20.70 24.90
ZTS 190118C00035000 C 01/18/19 35.0 18.30 23.00
ZTS 190118C00037500 C 01/18/19 37.5 16.50 20.70
ZTS 190118C00040000 C 01/18/19 40.0 14.30 18.90
ZTS 190118C00042500 C 01/18/19 42.5 12.70 16.80
ZTS 190118C00045000 C 01/18/19 45.0 11.50 15.40
ZTS 190118C00047500 C 01/18/19 47.5 9.10 13.20
ZTS 190118C00050000 C 01/18/19 50.0 7.90 11.60
ZTS 190118C00052500 C 01/18/19 52.5 6.60 10.20
ZTS 190118C00055000 C 01/18/19 55.0 5.30 9.00
ZTS 190118C00057500 C 01/18/19 57.5 4.50 7.50
ZTS 190118C00060000 C 01/18/19 60.0 3.40 6.50
ZTS 190118C00062500 C 01/18/19 62.5 2.70 5.50
ZTS 190118C00065000 C 01/18/19 65.0 2.05 4.80
ZTS 190118C00070000 C 01/18/19 70.0 0.35 4.90
ZTS 190118C00075000 C 01/18/19 75.0 0.05 2.95
ZTS 190118C00080000 C 01/18/19 80.0 0.25 2.15
ZTS 190118P00027500 P 01/18/19 27.5 0.45 2.15
ZTS 190118P00030000 P 01/18/19 30.0 0.60 1.30
ZTS 190118P00032500 P 01/18/19 32.5 0.85 4.90
ZTS 190118P00035000 P 01/18/19 35.0 1.15 1.80
ZTS 190118P00037500 P 01/18/19 37.5 1.40 4.90
ZTS 190118P00040000 P 01/18/19 40.0 1.95 3.10
ZTS 190118P00042500 P 01/18/19 42.5 2.25 3.50
ZTS 190118P00045000 P 01/18/19 45.0 2.90 4.10
ZTS 190118P00047500 P 01/18/19 47.5 3.70 5.00
ZTS 190118P00050000 P 01/18/19 50.0 4.60 6.00
ZTS 190118P00052500 P 01/18/19 52.5 5.50 7.10
ZTS 190118P00055000 P 01/18/19 55.0 6.70 8.40
ZTS 190118P00057500 P 01/18/19 57.5 8.10 9.90
ZTS 190118P00060000 P 01/18/19 60.0 9.00 11.60
ZTS 190118P00062500 P 01/18/19 62.5 10.60 13.20
ZTS 190118P00065000 P 01/18/19 65.0 12.20 15.10
ZTS 190118P00070000 P 01/18/19 70.0 16.20 18.70
ZTS 190118P00075000 P 01/18/19 75.0 20.50 23.10
ZTS 190118P00080000 P 01/18/19 80.0 25.40 27.30

OPRA data is delayed 15 minutes.