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 (2016-01-29)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 160212C00003500 C 02/12/16 3.5 3.40 6.50
HTZ 160212C00004000 C 02/12/16 4.0 2.90 6.00
HTZ 160212C00005000 C 02/12/16 5.0 1.90 4.30
HTZ 160212C00005500 C 02/12/16 5.5 2.55 3.10
HTZ 160212C00006000 C 02/12/16 6.0 2.00 2.85
HTZ 160212C00006500 C 02/12/16 6.5 1.60 2.35
HTZ 160212C00007000 C 02/12/16 7.0 1.20 1.70
HTZ 160212C00007500 C 02/12/16 7.5 0.75 1.20
HTZ 160212C00008000 C 02/12/16 8.0 0.50 0.70
HTZ 160212C00008500 C 02/12/16 8.5 0.20 0.40
HTZ 160212C00009000 C 02/12/16 9.0 0.10 0.25
HTZ 160212C00009500 C 02/12/16 9.5 0.00 0.25
HTZ 160212C00010000 C 02/12/16 10.0 0.00 0.15
HTZ 160212C00010500 C 02/12/16 10.5 0.00 0.25
HTZ 160212C00011000 C 02/12/16 11.0 0.00 0.25
HTZ 160212C00011500 C 02/12/16 11.5 0.00 0.25
HTZ 160212C00012000 C 02/12/16 12.0 0.00 0.05
HTZ 160212C00012500 C 02/12/16 12.5 0.00 0.05
HTZ 160212C00013000 C 02/12/16 13.0 0.00 0.25
HTZ 160212C00013500 C 02/12/16 13.5 0.00 0.25
HTZ 160212C00014000 C 02/12/16 14.0 0.00 0.25
HTZ 160212C00014500 C 02/12/16 14.5 0.00 0.25
HTZ 160212C00015000 C 02/12/16 15.0 0.00 0.25
HTZ 160212C00015500 C 02/12/16 15.5 0.00 0.25
HTZ 160212C00016000 C 02/12/16 16.0 0.00 0.25
HTZ 160212C00016500 C 02/12/16 16.5 0.00 0.25
HTZ 160212C00017000 C 02/12/16 17.0 0.00 0.25
HTZ 160212C00017500 C 02/12/16 17.5 0.00 0.25
HTZ 160212C00018000 C 02/12/16 18.0 0.00 0.25
HTZ 160212C00018500 C 02/12/16 18.5 0.00 0.25
HTZ 160212C00019000 C 02/12/16 19.0 0.00 0.25
HTZ 160212C00019500 C 02/12/16 19.5 0.00 0.25
HTZ 160212C00020000 C 02/12/16 20.0 0.00 0.25
HTZ 160212C00020500 C 02/12/16 20.5 0.00 0.25
HTZ 160212C00021000 C 02/12/16 21.0 0.00 0.25
HTZ 160212C00021500 C 02/12/16 21.5 0.00 0.25
HTZ 160212C00022000 C 02/12/16 22.0 0.00 0.25
HTZ 160212C00022500 C 02/12/16 22.5 0.00 0.25
HTZ 160212C00023000 C 02/12/16 23.0 0.00 0.25
HTZ 160212C00023500 C 02/12/16 23.5 0.00 0.25
HTZ 160212C00024000 C 02/12/16 24.0 0.00 0.25
HTZ 160212C00024500 C 02/12/16 24.5 0.00 0.25
HTZ 160212P00003500 P 02/12/16 3.5 0.00 0.25
HTZ 160212P00004000 P 02/12/16 4.0 0.00 0.25
HTZ 160212P00005000 P 02/12/16 5.0 0.00 0.25
HTZ 160212P00005500 P 02/12/16 5.5 0.00 0.25
HTZ 160212P00006000 P 02/12/16 6.0 0.00 0.25
HTZ 160212P00006500 P 02/12/16 6.5 0.00 0.25
HTZ 160212P00007000 P 02/12/16 7.0 0.00 0.25
HTZ 160212P00007500 P 02/12/16 7.5 0.05 0.25
HTZ 160212P00008000 P 02/12/16 8.0 0.15 0.35
HTZ 160212P00008500 P 02/12/16 8.5 0.35 0.60
HTZ 160212P00009000 P 02/12/16 9.0 0.65 0.95
HTZ 160212P00009500 P 02/12/16 9.5 0.80 1.45
HTZ 160212P00010000 P 02/12/16 10.0 1.25 1.95
HTZ 160212P00010500 P 02/12/16 10.5 1.70 2.45
HTZ 160212P00011000 P 02/12/16 11.0 2.15 2.95
HTZ 160212P00011500 P 02/12/16 11.5 2.65 3.50
HTZ 160212P00012000 P 02/12/16 12.0 3.10 4.00
HTZ 160212P00012500 P 02/12/16 12.5 3.60 4.50
HTZ 160212P00013000 P 02/12/16 13.0 3.90 5.20
HTZ 160212P00013500 P 02/12/16 13.5 4.40 5.80
HTZ 160212P00014000 P 02/12/16 14.0 3.80 7.10
HTZ 160212P00014500 P 02/12/16 14.5 5.50 6.50
HTZ 160212P00015000 P 02/12/16 15.0 5.50 7.40
HTZ 160212P00015500 P 02/12/16 15.5 6.40 7.50
HTZ 160212P00016000 P 02/12/16 16.0 6.20 8.40
HTZ 160212P00016500 P 02/12/16 16.5 7.40 8.90
HTZ 160212P00017000 P 02/12/16 17.0 8.00 10.30
HTZ 160212P00017500 P 02/12/16 17.5 7.30 10.80
HTZ 160212P00018000 P 02/12/16 18.0 8.10 10.10
HTZ 160212P00018500 P 02/12/16 18.5 8.30 11.80
HTZ 160212P00019000 P 02/12/16 19.0 9.10 11.10
HTZ 160212P00019500 P 02/12/16 19.5 9.30 12.80
HTZ 160212P00020000 P 02/12/16 20.0 10.10 12.10
HTZ 160212P00020500 P 02/12/16 20.5 10.30 13.80
HTZ 160212P00021000 P 02/12/16 21.0 11.00 13.10
HTZ 160212P00021500 P 02/12/16 21.5 11.30 14.80
HTZ 160212P00022000 P 02/12/16 22.0 12.30 15.30
HTZ 160212P00022500 P 02/12/16 22.5 12.30 14.60
HTZ 160212P00023000 P 02/12/16 23.0 12.80 15.10
HTZ 160212P00023500 P 02/12/16 23.5 13.30 15.70
HTZ 160212P00024000 P 02/12/16 24.0 13.80 16.20
HTZ 160212P00024500 P 02/12/16 24.5 14.90 16.70
HTZ 160219C00002500 C 02/19/16 2.5 5.50 6.20
HTZ 160219C00003000 C 02/19/16 3.0 4.40 6.00
HTZ 160219C00003500 C 02/19/16 3.5 3.50 5.50
HTZ 160219C00004000 C 02/19/16 4.0 3.00 5.00
HTZ 160219C00004500 C 02/19/16 4.5 3.70 4.20
HTZ 160219C00005000 C 02/19/16 5.0 3.20 3.70
HTZ 160219C00005500 C 02/19/16 5.5 2.65 3.10
HTZ 160219C00006000 C 02/19/16 6.0 2.25 2.55
HTZ 160219C00006500 C 02/19/16 6.5 1.75 2.25
HTZ 160219C00007000 C 02/19/16 7.0 1.35 1.85
HTZ 160219C00007500 C 02/19/16 7.5 0.95 1.30
HTZ 160219C00008000 C 02/19/16 8.0 0.65 0.80
HTZ 160219C00008500 C 02/19/16 8.5 0.30 0.50
HTZ 160219C00009000 C 02/19/16 9.0 0.15 0.30
HTZ 160219C00009500 C 02/19/16 9.5 0.05 0.25
HTZ 160219C00010000 C 02/19/16 10.0 0.00 0.15
HTZ 160219C00010500 C 02/19/16 10.5 0.00 0.20
HTZ 160219C00011000 C 02/19/16 11.0 0.00 0.10
HTZ 160219C00011500 C 02/19/16 11.5 0.00 0.20
HTZ 160219C00012000 C 02/19/16 12.0 0.00 0.20
HTZ 160219C00012500 C 02/19/16 12.5 0.00 0.20
HTZ 160219C00013000 C 02/19/16 13.0 0.00 0.20
HTZ 160219C00013500 C 02/19/16 13.5 0.00 0.20
HTZ 160219C00014000 C 02/19/16 14.0 0.00 0.20
HTZ 160219C00014500 C 02/19/16 14.5 0.00 0.20
HTZ 160219C00015000 C 02/19/16 15.0 0.00 0.20
HTZ 160219C00015500 C 02/19/16 15.5 0.00 0.20
HTZ 160219C00016000 C 02/19/16 16.0 0.00 0.10
HTZ 160219C00016500 C 02/19/16 16.5 0.00 0.20
HTZ 160219C00017000 C 02/19/16 17.0 0.00 0.20
HTZ 160219C00017500 C 02/19/16 17.5 0.00 0.20
HTZ 160219C00018000 C 02/19/16 18.0 0.00 0.20
HTZ 160219C00018500 C 02/19/16 18.5 0.00 0.20
HTZ 160219C00019000 C 02/19/16 19.0 0.00 0.20
HTZ 160219C00020000 C 02/19/16 20.0 0.00 0.20
HTZ 160219C00021000 C 02/19/16 21.0 0.00 0.20
HTZ 160219C00022000 C 02/19/16 22.0 0.00 0.20
HTZ 160219C00023000 C 02/19/16 23.0 0.00 0.20
HTZ 160219C00024000 C 02/19/16 24.0 0.00 0.20
HTZ 160219P00002500 P 02/19/16 2.5 0.00 0.20
HTZ 160219P00003000 P 02/19/16 3.0 0.00 0.20
HTZ 160219P00003500 P 02/19/16 3.5 0.00 0.20
HTZ 160219P00004000 P 02/19/16 4.0 0.00 0.20
HTZ 160219P00004500 P 02/19/16 4.5 0.00 0.20
HTZ 160219P00005000 P 02/19/16 5.0 0.00 0.20
HTZ 160219P00005500 P 02/19/16 5.5 0.00 0.20
HTZ 160219P00006000 P 02/19/16 6.0 0.00 0.25
HTZ 160219P00006500 P 02/19/16 6.5 0.00 0.25
HTZ 160219P00007000 P 02/19/16 7.0 0.05 0.20
HTZ 160219P00007500 P 02/19/16 7.5 0.15 0.25
HTZ 160219P00008000 P 02/19/16 8.0 0.25 0.45
HTZ 160219P00008500 P 02/19/16 8.5 0.50 0.70
HTZ 160219P00009000 P 02/19/16 9.0 0.80 1.00
HTZ 160219P00009500 P 02/19/16 9.5 1.15 1.40
HTZ 160219P00010000 P 02/19/16 10.0 1.40 1.90
HTZ 160219P00010500 P 02/19/16 10.5 1.80 2.35
HTZ 160219P00011000 P 02/19/16 11.0 2.55 2.85
HTZ 160219P00011500 P 02/19/16 11.5 2.75 3.40
HTZ 160219P00012000 P 02/19/16 12.0 3.30 3.80
HTZ 160219P00012500 P 02/19/16 12.5 3.70 4.40
HTZ 160219P00013000 P 02/19/16 13.0 4.20 4.80
HTZ 160219P00013500 P 02/19/16 13.5 4.70 5.40
HTZ 160219P00014000 P 02/19/16 14.0 5.30 6.10
HTZ 160219P00014500 P 02/19/16 14.5 5.40 6.50
HTZ 160219P00015000 P 02/19/16 15.0 6.10 7.20
HTZ 160219P00015500 P 02/19/16 15.5 6.00 7.60
HTZ 160219P00016000 P 02/19/16 16.0 7.00 8.10
HTZ 160219P00016500 P 02/19/16 16.5 7.20 8.60
HTZ 160219P00017000 P 02/19/16 17.0 8.20 9.10
HTZ 160219P00017500 P 02/19/16 17.5 8.30 9.60
HTZ 160219P00018000 P 02/19/16 18.0 8.80 10.10
HTZ 160219P00018500 P 02/19/16 18.5 9.30 10.60
HTZ 160219P00019000 P 02/19/16 19.0 10.30 11.00
HTZ 160219P00020000 P 02/19/16 20.0 10.70 12.30
HTZ 160219P00021000 P 02/19/16 21.0 12.20 12.90
HTZ 160219P00022000 P 02/19/16 22.0 13.30 13.90
HTZ 160219P00023000 P 02/19/16 23.0 13.90 15.00
HTZ 160219P00024000 P 02/19/16 24.0 15.30 15.90
HTZ 160226C00004000 C 02/26/16 4.0 3.90 4.90
HTZ 160226C00005000 C 02/26/16 5.0 3.10 3.60
HTZ 160226C00006000 C 02/26/16 6.0 2.20 2.55
HTZ 160226C00006500 C 02/26/16 6.5 1.75 2.40
HTZ 160226C00007000 C 02/26/16 7.0 1.05 1.95
HTZ 160226C00007500 C 02/26/16 7.5 1.00 1.50
HTZ 160226C00008000 C 02/26/16 8.0 0.75 0.90
HTZ 160226C00008500 C 02/26/16 8.5 0.45 0.65
HTZ 160226C00009000 C 02/26/16 9.0 0.25 0.45
HTZ 160226C00009500 C 02/26/16 9.5 0.15 0.35
HTZ 160226C00010000 C 02/26/16 10.0 0.05 0.30
HTZ 160226C00010500 C 02/26/16 10.5 0.00 0.25
HTZ 160226C00011000 C 02/26/16 11.0 0.00 0.25
HTZ 160226C00011500 C 02/26/16 11.5 0.00 0.20
HTZ 160226C00012000 C 02/26/16 12.0 0.00 0.10
HTZ 160226C00012500 C 02/26/16 12.5 0.00 0.20
HTZ 160226C00013000 C 02/26/16 13.0 0.00 0.20
HTZ 160226C00013500 C 02/26/16 13.5 0.00 0.20
HTZ 160226C00014000 C 02/26/16 14.0 0.00 0.20
HTZ 160226C00014500 C 02/26/16 14.5 0.00 0.20
HTZ 160226C00015000 C 02/26/16 15.0 0.00 0.20
HTZ 160226C00015500 C 02/26/16 15.5 0.00 0.20
HTZ 160226C00016000 C 02/26/16 16.0 0.00 0.20
HTZ 160226C00016500 C 02/26/16 16.5 0.00 0.20
HTZ 160226C00017000 C 02/26/16 17.0 0.00 0.20
HTZ 160226C00017500 C 02/26/16 17.5 0.00 0.20
HTZ 160226C00018000 C 02/26/16 18.0 0.00 0.20
HTZ 160226C00018500 C 02/26/16 18.5 0.00 0.20
HTZ 160226C00019000 C 02/26/16 19.0 0.00 0.20
HTZ 160226C00019500 C 02/26/16 19.5 0.00 0.20
HTZ 160226C00020000 C 02/26/16 20.0 0.00 0.20
HTZ 160226C00020500 C 02/26/16 20.5 0.00 0.20
HTZ 160226C00021000 C 02/26/16 21.0 0.00 0.20
HTZ 160226C00021500 C 02/26/16 21.5 0.00 0.20
HTZ 160226C00022000 C 02/26/16 22.0 0.00 0.20
HTZ 160226C00022500 C 02/26/16 22.5 0.00 0.20
HTZ 160226C00023000 C 02/26/16 23.0 0.00 0.20
HTZ 160226P00004000 P 02/26/16 4.0 0.00 0.20
HTZ 160226P00005000 P 02/26/16 5.0 0.00 0.20
HTZ 160226P00006000 P 02/26/16 6.0 0.00 0.25
HTZ 160226P00006500 P 02/26/16 6.5 0.00 0.25
HTZ 160226P00007000 P 02/26/16 7.0 0.10 0.30
HTZ 160226P00007500 P 02/26/16 7.5 0.20 0.40
HTZ 160226P00008000 P 02/26/16 8.0 0.30 0.60
HTZ 160226P00008500 P 02/26/16 8.5 0.55 0.80
HTZ 160226P00009000 P 02/26/16 9.0 0.90 1.10
HTZ 160226P00009500 P 02/26/16 9.5 1.10 1.55
HTZ 160226P00010000 P 02/26/16 10.0 1.45 2.00
HTZ 160226P00010500 P 02/26/16 10.5 1.85 2.45
HTZ 160226P00011000 P 02/26/16 11.0 2.20 2.95
HTZ 160226P00011500 P 02/26/16 11.5 2.70 3.50
HTZ 160226P00012000 P 02/26/16 12.0 3.20 4.00
HTZ 160226P00012500 P 02/26/16 12.5 3.80 4.40
HTZ 160226P00013000 P 02/26/16 13.0 4.20 4.90
HTZ 160226P00013500 P 02/26/16 13.5 4.70 5.40
HTZ 160226P00014000 P 02/26/16 14.0 5.10 6.00
HTZ 160226P00014500 P 02/26/16 14.5 4.30 7.60
HTZ 160226P00015000 P 02/26/16 15.0 4.90 8.00
HTZ 160226P00015500 P 02/26/16 15.5 5.40 8.50
HTZ 160226P00016000 P 02/26/16 16.0 5.90 9.00
HTZ 160226P00016500 P 02/26/16 16.5 6.40 9.50
HTZ 160226P00017000 P 02/26/16 17.0 8.20 9.10
HTZ 160226P00017500 P 02/26/16 17.5 7.40 10.50
HTZ 160226P00018000 P 02/26/16 18.0 7.90 11.00
HTZ 160226P00018500 P 02/26/16 18.5 8.40 11.50
HTZ 160226P00019000 P 02/26/16 19.0 8.90 12.00
HTZ 160226P00019500 P 02/26/16 19.5 10.70 11.50
HTZ 160226P00020000 P 02/26/16 20.0 9.80 13.10
HTZ 160226P00020500 P 02/26/16 20.5 11.70 12.50
HTZ 160226P00021000 P 02/26/16 21.0 12.20 13.00
HTZ 160226P00021500 P 02/26/16 21.5 11.30 14.60
HTZ 160226P00022000 P 02/26/16 22.0 11.80 15.20
HTZ 160226P00022500 P 02/26/16 22.5 13.70 14.50
HTZ 160226P00023000 P 02/26/16 23.0 13.50 15.60
HTZ 160304C00001500 C 03/04/16 1.5 6.40 7.30
HTZ 160304C00002000 C 03/04/16 2.0 5.90 6.80
HTZ 160304C00002500 C 03/04/16 2.5 5.40 6.20
HTZ 160304C00003000 C 03/04/16 3.0 3.90 6.10
HTZ 160304C00003500 C 03/04/16 3.5 4.50 5.40
HTZ 160304C00004000 C 03/04/16 4.0 3.90 4.90
HTZ 160304C00004500 C 03/04/16 4.5 3.40 4.40
HTZ 160304C00005000 C 03/04/16 5.0 3.00 3.60
HTZ 160304C00005500 C 03/04/16 5.5 2.60 3.10
HTZ 160304C00006000 C 03/04/16 6.0 2.10 2.55
HTZ 160304C00006500 C 03/04/16 6.5 1.85 2.40
HTZ 160304C00007000 C 03/04/16 7.0 1.45 1.75
HTZ 160304C00007500 C 03/04/16 7.5 1.05 1.55
HTZ 160304C00008000 C 03/04/16 8.0 0.75 1.00
HTZ 160304C00008500 C 03/04/16 8.5 0.55 0.75
HTZ 160304C00009000 C 03/04/16 9.0 0.35 0.55
HTZ 160304C00009500 C 03/04/16 9.5 0.20 0.40
HTZ 160304C00010000 C 03/04/16 10.0 0.15 0.30
HTZ 160304C00010500 C 03/04/16 10.5 0.05 0.30
HTZ 160304C00011000 C 03/04/16 11.0 0.00 0.20
HTZ 160304C00011500 C 03/04/16 11.5 0.00 0.25
HTZ 160304C00012000 C 03/04/16 12.0 0.00 0.20
HTZ 160304C00012500 C 03/04/16 12.5 0.00 0.25
HTZ 160304C00013000 C 03/04/16 13.0 0.00 0.20
HTZ 160304C00013500 C 03/04/16 13.5 0.00 0.20
HTZ 160304C00014000 C 03/04/16 14.0 0.00 0.20
HTZ 160304C00014500 C 03/04/16 14.5 0.00 0.20
HTZ 160304C00015000 C 03/04/16 15.0 0.00 0.20
HTZ 160304C00015500 C 03/04/16 15.5 0.00 0.20
HTZ 160304C00016000 C 03/04/16 16.0 0.00 0.20
HTZ 160304C00016500 C 03/04/16 16.5 0.00 0.20
HTZ 160304C00017000 C 03/04/16 17.0 0.00 0.20
HTZ 160304C00017500 C 03/04/16 17.5 0.00 0.20
HTZ 160304C00018000 C 03/04/16 18.0 0.00 0.20
HTZ 160304C00018500 C 03/04/16 18.5 0.00 0.20
HTZ 160304P00001500 P 03/04/16 1.5 0.00 0.20
HTZ 160304P00002000 P 03/04/16 2.0 0.00 0.20
HTZ 160304P00002500 P 03/04/16 2.5 0.00 0.20
HTZ 160304P00003000 P 03/04/16 3.0 0.00 0.20
HTZ 160304P00003500 P 03/04/16 3.5 0.00 0.25
HTZ 160304P00004000 P 03/04/16 4.0 0.00 0.20
HTZ 160304P00004500 P 03/04/16 4.5 0.00 0.20
HTZ 160304P00005000 P 03/04/16 5.0 0.00 0.20
HTZ 160304P00005500 P 03/04/16 5.5 0.00 0.25
HTZ 160304P00006000 P 03/04/16 6.0 0.00 0.25
HTZ 160304P00006500 P 03/04/16 6.5 0.05 0.25
HTZ 160304P00007000 P 03/04/16 7.0 0.15 0.35
HTZ 160304P00007500 P 03/04/16 7.5 0.25 0.50
HTZ 160304P00008000 P 03/04/16 8.0 0.40 0.70
HTZ 160304P00008500 P 03/04/16 8.5 0.65 0.90
HTZ 160304P00009000 P 03/04/16 9.0 1.00 1.25
HTZ 160304P00009500 P 03/04/16 9.5 1.30 1.60
HTZ 160304P00010000 P 03/04/16 10.0 1.55 2.05
HTZ 160304P00010500 P 03/04/16 10.5 1.90 2.45
HTZ 160304P00011000 P 03/04/16 11.0 2.35 2.95
HTZ 160304P00011500 P 03/04/16 11.5 2.70 3.50
HTZ 160304P00012000 P 03/04/16 12.0 3.30 4.00
HTZ 160304P00012500 P 03/04/16 12.5 3.70 4.50
HTZ 160304P00013000 P 03/04/16 13.0 4.10 5.00
HTZ 160304P00013500 P 03/04/16 13.5 4.70 5.50
HTZ 160304P00014000 P 03/04/16 14.0 5.00 6.00
HTZ 160304P00014500 P 03/04/16 14.5 5.60 6.50
HTZ 160304P00015000 P 03/04/16 15.0 6.10 7.00
HTZ 160304P00015500 P 03/04/16 15.5 6.60 7.50
HTZ 160304P00016000 P 03/04/16 16.0 7.00 8.10
HTZ 160304P00016500 P 03/04/16 16.5 6.30 9.60
HTZ 160304P00017000 P 03/04/16 17.0 8.10 9.00
HTZ 160304P00017500 P 03/04/16 17.5 7.40 10.50
HTZ 160304P00018000 P 03/04/16 18.0 7.90 11.00
HTZ 160304P00018500 P 03/04/16 18.5 9.20 11.20
HTZ 160311C00002000 C 03/11/16 2.0 5.90 6.70
HTZ 160311C00003000 C 03/11/16 3.0 4.90 5.70
HTZ 160311C00003500 C 03/11/16 3.5 4.30 5.40
HTZ 160311C00004000 C 03/11/16 4.0 3.90 4.90
HTZ 160311C00004500 C 03/11/16 4.5 3.50 4.40
HTZ 160311C00005000 C 03/11/16 5.0 3.10 3.60
HTZ 160311C00005500 C 03/11/16 5.5 2.55 3.10
HTZ 160311C00006000 C 03/11/16 6.0 2.15 2.55
HTZ 160311C00006500 C 03/11/16 6.5 1.85 2.45
HTZ 160311C00007000 C 03/11/16 7.0 1.40 1.75
HTZ 160311C00007500 C 03/11/16 7.5 1.20 1.60
HTZ 160311C00008000 C 03/11/16 8.0 0.85 1.05
HTZ 160311C00008500 C 03/11/16 8.5 0.60 0.80
HTZ 160311C00009000 C 03/11/16 9.0 0.40 0.60
HTZ 160311C00009500 C 03/11/16 9.5 0.25 0.45
HTZ 160311C00010000 C 03/11/16 10.0 0.15 0.40
HTZ 160311C00010500 C 03/11/16 10.5 0.10 0.30
HTZ 160311C00011000 C 03/11/16 11.0 0.00 0.25
HTZ 160311C00011500 C 03/11/16 11.5 0.00 0.25
HTZ 160311C00012000 C 03/11/16 12.0 0.00 0.25
HTZ 160311C00012500 C 03/11/16 12.5 0.00 0.20
HTZ 160311C00013000 C 03/11/16 13.0 0.00 0.20
HTZ 160311C00013500 C 03/11/16 13.5 0.00 0.20
HTZ 160311C00014000 C 03/11/16 14.0 0.00 0.20
HTZ 160311C00014500 C 03/11/16 14.5 0.00 0.20
HTZ 160311C00015000 C 03/11/16 15.0 0.00 0.20
HTZ 160311C00015500 C 03/11/16 15.5 0.00 0.20
HTZ 160311C00016000 C 03/11/16 16.0 0.00 0.20
HTZ 160311C00016500 C 03/11/16 16.5 0.00 0.20
HTZ 160311C00017000 C 03/11/16 17.0 0.00 0.20
HTZ 160311C00017500 C 03/11/16 17.5 0.00 0.20
HTZ 160311C00018000 C 03/11/16 18.0 0.00 0.25
HTZ 160311C00018500 C 03/11/16 18.5 0.00 0.20
HTZ 160311C00019000 C 03/11/16 19.0 0.00 0.20
HTZ 160311C00020000 C 03/11/16 20.0 0.00 0.20
HTZ 160311P00002000 P 03/11/16 2.0 0.00 0.20
HTZ 160311P00003000 P 03/11/16 3.0 0.00 0.20
HTZ 160311P00003500 P 03/11/16 3.5 0.00 0.20
HTZ 160311P00004000 P 03/11/16 4.0 0.00 0.20
HTZ 160311P00004500 P 03/11/16 4.5 0.00 0.20
HTZ 160311P00005000 P 03/11/16 5.0 0.00 0.25
HTZ 160311P00005500 P 03/11/16 5.5 0.00 0.25
HTZ 160311P00006000 P 03/11/16 6.0 0.00 0.25
HTZ 160311P00006500 P 03/11/16 6.5 0.00 0.30
HTZ 160311P00007000 P 03/11/16 7.0 0.15 0.40
HTZ 160311P00007500 P 03/11/16 7.5 0.30 0.55
HTZ 160311P00008000 P 03/11/16 8.0 0.45 0.75
HTZ 160311P00008500 P 03/11/16 8.5 0.70 0.95
HTZ 160311P00009000 P 03/11/16 9.0 1.00 1.25
HTZ 160311P00009500 P 03/11/16 9.5 1.40 1.65
HTZ 160311P00010000 P 03/11/16 10.0 1.55 2.05
HTZ 160311P00010500 P 03/11/16 10.5 1.95 2.50
HTZ 160311P00011000 P 03/11/16 11.0 2.35 2.95
HTZ 160311P00011500 P 03/11/16 11.5 2.80 3.50
HTZ 160311P00012000 P 03/11/16 12.0 3.30 4.00
HTZ 160311P00012500 P 03/11/16 12.5 3.70 4.50
HTZ 160311P00013000 P 03/11/16 13.0 4.20 5.00
HTZ 160311P00013500 P 03/11/16 13.5 4.70 5.50
HTZ 160311P00014000 P 03/11/16 14.0 5.10 5.90
HTZ 160311P00014500 P 03/11/16 14.5 5.60 6.50
HTZ 160311P00015000 P 03/11/16 15.0 6.10 7.10
HTZ 160311P00015500 P 03/11/16 15.5 5.40 8.50
HTZ 160311P00016000 P 03/11/16 16.0 5.90 9.00
HTZ 160311P00016500 P 03/11/16 16.5 7.50 8.60
HTZ 160311P00017000 P 03/11/16 17.0 8.00 9.10
HTZ 160311P00017500 P 03/11/16 17.5 7.30 10.60
HTZ 160311P00018000 P 03/11/16 18.0 7.90 11.10
HTZ 160311P00018500 P 03/11/16 18.5 8.30 11.60
HTZ 160311P00019000 P 03/11/16 19.0 8.80 12.20
HTZ 160311P00020000 P 03/11/16 20.0 10.70 12.50
HTZ 160318C00002000 C 03/18/16 2.0 6.00 6.80
HTZ 160318C00003000 C 03/18/16 3.0 5.10 5.80
HTZ 160318C00004000 C 03/18/16 4.0 4.20 4.90
HTZ 160318C00005000 C 03/18/16 5.0 3.20 3.60
HTZ 160318C00006000 C 03/18/16 6.0 2.40 2.55
HTZ 160318C00007000 C 03/18/16 7.0 1.55 1.75
HTZ 160318C00008000 C 03/18/16 8.0 0.95 1.10
HTZ 160318C00009000 C 03/18/16 9.0 0.55 0.60
HTZ 160318C00010000 C 03/18/16 10.0 0.25 0.35
HTZ 160318C00011000 C 03/18/16 11.0 0.10 0.20
HTZ 160318C00012000 C 03/18/16 12.0 0.05 0.10
HTZ 160318C00013000 C 03/18/16 13.0 0.00 0.10
HTZ 160318C00014000 C 03/18/16 14.0 0.00 0.05
HTZ 160318C00015000 C 03/18/16 15.0 0.00 0.05
HTZ 160318C00016000 C 03/18/16 16.0 0.00 0.05
HTZ 160318C00017000 C 03/18/16 17.0 0.00 0.05
HTZ 160318C00018000 C 03/18/16 18.0 0.00 0.05
HTZ 160318C00019000 C 03/18/16 19.0 0.00 0.05
HTZ 160318C00020000 C 03/18/16 20.0 0.00 0.05
HTZ 160318C00021000 C 03/18/16 21.0 0.00 0.05
HTZ 160318C00022000 C 03/18/16 22.0 0.00 0.05
HTZ 160318C00023000 C 03/18/16 23.0 0.00 0.05
HTZ 160318C00024000 C 03/18/16 24.0 0.00 0.05
HTZ 160318C00025000 C 03/18/16 25.0 0.00 0.05
HTZ 160318C00026000 C 03/18/16 26.0 0.00 0.05
HTZ 160318C00027000 C 03/18/16 27.0 0.00 0.05
HTZ 160318C00028000 C 03/18/16 28.0 0.00 0.05
HTZ 160318C00029000 C 03/18/16 29.0 0.00 0.05
HTZ 160318C00030000 C 03/18/16 30.0 0.00 0.05
HTZ 160318C00031000 C 03/18/16 31.0 0.00 0.05
HTZ 160318C00032000 C 03/18/16 32.0 0.00 0.05
HTZ 160318C00033000 C 03/18/16 33.0 0.00 0.05
HTZ 160318C00034000 C 03/18/16 34.0 0.00 0.05
HTZ 160318C00035000 C 03/18/16 35.0 0.00 0.05
HTZ 160318C00036000 C 03/18/16 36.0 0.00 0.05
HTZ 160318P00002000 P 03/18/16 2.0 0.00 0.05
HTZ 160318P00003000 P 03/18/16 3.0 0.00 0.05
HTZ 160318P00004000 P 03/18/16 4.0 0.00 0.05
HTZ 160318P00005000 P 03/18/16 5.0 0.00 0.10
HTZ 160318P00006000 P 03/18/16 6.0 0.05 0.20
HTZ 160318P00007000 P 03/18/16 7.0 0.25 0.40
HTZ 160318P00008000 P 03/18/16 8.0 0.60 0.75
HTZ 160318P00009000 P 03/18/16 9.0 1.15 1.30
HTZ 160318P00010000 P 03/18/16 10.0 1.85 2.05
HTZ 160318P00011000 P 03/18/16 11.0 2.70 2.90
HTZ 160318P00012000 P 03/18/16 12.0 3.20 3.90
HTZ 160318P00013000 P 03/18/16 13.0 4.20 4.80
HTZ 160318P00014000 P 03/18/16 14.0 5.30 5.80
HTZ 160318P00015000 P 03/18/16 15.0 6.40 7.00
HTZ 160318P00016000 P 03/18/16 16.0 7.10 8.00
HTZ 160318P00017000 P 03/18/16 17.0 8.10 9.00
HTZ 160318P00018000 P 03/18/16 18.0 9.10 10.00
HTZ 160318P00019000 P 03/18/16 19.0 10.10 10.90
HTZ 160318P00020000 P 03/18/16 20.0 11.10 11.80
HTZ 160318P00021000 P 03/18/16 21.0 11.90 12.80
HTZ 160318P00022000 P 03/18/16 22.0 13.30 13.80
HTZ 160318P00023000 P 03/18/16 23.0 14.30 14.80
HTZ 160318P00024000 P 03/18/16 24.0 14.90 15.80
HTZ 160318P00025000 P 03/18/16 25.0 14.80 17.10
HTZ 160318P00026000 P 03/18/16 26.0 15.80 18.20
HTZ 160318P00027000 P 03/18/16 27.0 16.80 19.20
HTZ 160318P00028000 P 03/18/16 28.0 17.80 20.20
HTZ 160318P00029000 P 03/18/16 29.0 18.80 21.20
HTZ 160318P00030000 P 03/18/16 30.0 19.80 22.20
HTZ 160318P00031000 P 03/18/16 31.0 20.80 23.20
HTZ 160318P00032000 P 03/18/16 32.0 21.80 24.20
HTZ 160318P00033000 P 03/18/16 33.0 22.80 25.20
HTZ 160318P00034000 P 03/18/16 34.0 23.80 26.20
HTZ 160318P00035000 P 03/18/16 35.0 24.80 27.20
HTZ 160318P00036000 P 03/18/16 36.0 26.90 27.90
HTZ 160324C00001000 C 03/24/16 1.0 6.70 8.00
HTZ 160324C00001500 C 03/24/16 1.5 5.40 8.70
HTZ 160324C00002000 C 03/24/16 2.0 4.90 8.20
HTZ 160324C00002500 C 03/24/16 2.5 4.40 7.70
HTZ 160324C00003000 C 03/24/16 3.0 4.30 7.20
HTZ 160324C00003500 C 03/24/16 3.5 3.40 6.60
HTZ 160324C00004000 C 03/24/16 4.0 3.10 5.90
HTZ 160324C00004500 C 03/24/16 4.5 2.35 5.70
HTZ 160324C00005000 C 03/24/16 5.0 1.95 5.20
HTZ 160324C00005500 C 03/24/16 5.5 2.80 3.40
HTZ 160324C00006000 C 03/24/16 6.0 2.30 3.00
HTZ 160324C00006500 C 03/24/16 6.5 1.85 2.45
HTZ 160324C00007000 C 03/24/16 7.0 1.60 2.05
HTZ 160324C00007500 C 03/24/16 7.5 1.20 1.65
HTZ 160324C00008000 C 03/24/16 8.0 0.95 1.20
HTZ 160324C00008500 C 03/24/16 8.5 0.75 0.95
HTZ 160324C00009000 C 03/24/16 9.0 0.50 0.75
HTZ 160324C00009500 C 03/24/16 9.5 0.35 0.50
HTZ 160324C00010000 C 03/24/16 10.0 0.25 0.45
HTZ 160324C00010500 C 03/24/16 10.5 0.15 0.35
HTZ 160324C00011000 C 03/24/16 11.0 0.10 0.30
HTZ 160324C00011500 C 03/24/16 11.5 0.00 0.25
HTZ 160324C00012000 C 03/24/16 12.0 0.00 0.25
HTZ 160324C00012500 C 03/24/16 12.5 0.00 0.25
HTZ 160324C00013000 C 03/24/16 13.0 0.00 0.25
HTZ 160324C00013500 C 03/24/16 13.5 0.00 0.25
HTZ 160324C00014000 C 03/24/16 14.0 0.00 0.20
HTZ 160324C00014500 C 03/24/16 14.5 0.00 0.20
HTZ 160324C00015000 C 03/24/16 15.0 0.00 0.20
HTZ 160324C00015500 C 03/24/16 15.5 0.00 0.20
HTZ 160324C00016000 C 03/24/16 16.0 0.00 0.25
HTZ 160324P00001000 P 03/24/16 1.0 0.00 0.20
HTZ 160324P00001500 P 03/24/16 1.5 0.00 0.20
HTZ 160324P00002000 P 03/24/16 2.0 0.00 0.20
HTZ 160324P00002500 P 03/24/16 2.5 0.00 0.20
HTZ 160324P00003000 P 03/24/16 3.0 0.00 0.20
HTZ 160324P00003500 P 03/24/16 3.5 0.00 0.25
HTZ 160324P00004000 P 03/24/16 4.0 0.00 0.25
HTZ 160324P00004500 P 03/24/16 4.5 0.00 0.25
HTZ 160324P00005000 P 03/24/16 5.0 0.00 0.25
HTZ 160324P00005500 P 03/24/16 5.5 0.00 0.25
HTZ 160324P00006000 P 03/24/16 6.0 0.00 0.30
HTZ 160324P00006500 P 03/24/16 6.5 0.15 0.35
HTZ 160324P00007000 P 03/24/16 7.0 0.25 0.45
HTZ 160324P00007500 P 03/24/16 7.5 0.35 0.65
HTZ 160324P00008000 P 03/24/16 8.0 0.55 0.85
HTZ 160324P00008500 P 03/24/16 8.5 0.80 1.10
HTZ 160324P00009000 P 03/24/16 9.0 1.10 1.35
HTZ 160324P00009500 P 03/24/16 9.5 1.45 1.70
HTZ 160324P00010000 P 03/24/16 10.0 1.70 2.15
HTZ 160324P00010500 P 03/24/16 10.5 2.00 2.80
HTZ 160324P00011000 P 03/24/16 11.0 2.45 3.10
HTZ 160324P00011500 P 03/24/16 11.5 2.85 3.50
HTZ 160324P00012000 P 03/24/16 12.0 3.20 4.00
HTZ 160324P00012500 P 03/24/16 12.5 2.55 5.70
HTZ 160324P00013000 P 03/24/16 13.0 3.80 5.10
HTZ 160324P00013500 P 03/24/16 13.5 3.40 6.60
HTZ 160324P00014000 P 03/24/16 14.0 3.90 7.10
HTZ 160324P00014500 P 03/24/16 14.5 4.50 7.60
HTZ 160324P00015000 P 03/24/16 15.0 6.10 7.00
HTZ 160324P00015500 P 03/24/16 15.5 5.50 8.50
HTZ 160324P00016000 P 03/24/16 16.0 7.10 8.10
HTZ 160617C00002000 C 06/17/16 2.0 6.00 6.80
HTZ 160617C00003000 C 06/17/16 3.0 5.20 5.80
HTZ 160617C00004000 C 06/17/16 4.0 4.30 4.90
HTZ 160617C00005000 C 06/17/16 5.0 3.40 4.00
HTZ 160617C00006000 C 06/17/16 6.0 2.65 2.90
HTZ 160617C00007000 C 06/17/16 7.0 2.00 2.15
HTZ 160617C00008000 C 06/17/16 8.0 1.45 1.60
HTZ 160617C00009000 C 06/17/16 9.0 1.00 1.15
HTZ 160617C00010000 C 06/17/16 10.0 0.65 0.85
HTZ 160617C00011000 C 06/17/16 11.0 0.45 0.60
HTZ 160617C00012000 C 06/17/16 12.0 0.25 0.45
HTZ 160617C00013000 C 06/17/16 13.0 0.15 0.30
HTZ 160617C00014000 C 06/17/16 14.0 0.10 0.20
HTZ 160617C00015000 C 06/17/16 15.0 0.00 0.15
HTZ 160617C00016000 C 06/17/16 16.0 0.00 0.10
HTZ 160617C00017000 C 06/17/16 17.0 0.00 0.10
HTZ 160617C00018000 C 06/17/16 18.0 0.00 0.10
HTZ 160617C00019000 C 06/17/16 19.0 0.00 0.05
HTZ 160617C00020000 C 06/17/16 20.0 0.00 0.05
HTZ 160617C00021000 C 06/17/16 21.0 0.00 0.05
HTZ 160617C00022000 C 06/17/16 22.0 0.00 0.05
HTZ 160617C00023000 C 06/17/16 23.0 0.00 0.05
HTZ 160617C00024000 C 06/17/16 24.0 0.00 0.05
HTZ 160617C00025000 C 06/17/16 25.0 0.00 0.05
HTZ 160617C00026000 C 06/17/16 26.0 0.00 0.05
HTZ 160617C00027000 C 06/17/16 27.0 0.00 0.05
HTZ 160617C00028000 C 06/17/16 28.0 0.00 0.05
HTZ 160617C00029000 C 06/17/16 29.0 0.00 0.05
HTZ 160617C00030000 C 06/17/16 30.0 0.00 0.05
HTZ 160617C00031000 C 06/17/16 31.0 0.00 0.05
HTZ 160617C00032000 C 06/17/16 32.0 0.00 0.05
HTZ 160617C00033000 C 06/17/16 33.0 0.00 0.05
HTZ 160617C00034000 C 06/17/16 34.0 0.00 0.05
HTZ 160617P00002000 P 06/17/16 2.0 0.00 0.05
HTZ 160617P00003000 P 06/17/16 3.0 0.00 0.10
HTZ 160617P00004000 P 06/17/16 4.0 0.05 0.15
HTZ 160617P00005000 P 06/17/16 5.0 0.15 0.30
HTZ 160617P00006000 P 06/17/16 6.0 0.35 0.50
HTZ 160617P00007000 P 06/17/16 7.0 0.65 0.80
HTZ 160617P00008000 P 06/17/16 8.0 1.05 1.25
HTZ 160617P00009000 P 06/17/16 9.0 1.60 1.80
HTZ 160617P00010000 P 06/17/16 10.0 2.25 2.50
HTZ 160617P00011000 P 06/17/16 11.0 3.00 3.30
HTZ 160617P00012000 P 06/17/16 12.0 3.90 4.10
HTZ 160617P00013000 P 06/17/16 13.0 4.50 5.00
HTZ 160617P00014000 P 06/17/16 14.0 5.40 5.90
HTZ 160617P00015000 P 06/17/16 15.0 6.30 6.90
HTZ 160617P00016000 P 06/17/16 16.0 7.10 7.90
HTZ 160617P00017000 P 06/17/16 17.0 8.20 9.10
HTZ 160617P00018000 P 06/17/16 18.0 9.10 9.90
HTZ 160617P00019000 P 06/17/16 19.0 10.20 11.20
HTZ 160617P00020000 P 06/17/16 20.0 11.10 11.90
HTZ 160617P00021000 P 06/17/16 21.0 12.00 13.10
HTZ 160617P00022000 P 06/17/16 22.0 13.20 13.80
HTZ 160617P00023000 P 06/17/16 23.0 14.00 15.10
HTZ 160617P00024000 P 06/17/16 24.0 14.90 16.10
HTZ 160617P00025000 P 06/17/16 25.0 16.00 17.10
HTZ 160617P00026000 P 06/17/16 26.0 15.40 20.00
HTZ 160617P00027000 P 06/17/16 27.0 16.40 21.00
HTZ 160617P00028000 P 06/17/16 28.0 17.30 21.70
HTZ 160617P00029000 P 06/17/16 29.0 18.40 23.00
HTZ 160617P00030000 P 06/17/16 30.0 19.30 22.10
HTZ 160617P00031000 P 06/17/16 31.0 20.30 23.20
HTZ 160617P00032000 P 06/17/16 32.0 21.30 24.20
HTZ 160617P00033000 P 06/17/16 33.0 22.30 24.90
HTZ 160617P00034000 P 06/17/16 34.0 25.00 26.10
HTZ 160916C00001000 C 09/16/16 1.0 7.20 7.80
HTZ 160916C00002000 C 09/16/16 2.0 6.20 7.00
HTZ 160916C00003000 C 09/16/16 3.0 5.20 6.10
HTZ 160916C00004000 C 09/16/16 4.0 4.40 5.00
HTZ 160916C00005000 C 09/16/16 5.0 3.60 4.20
HTZ 160916C00006000 C 09/16/16 6.0 2.95 3.10
HTZ 160916C00007000 C 09/16/16 7.0 2.35 2.50
HTZ 160916C00008000 C 09/16/16 8.0 1.80 2.00
HTZ 160916C00009000 C 09/16/16 9.0 1.35 1.55
HTZ 160916C00010000 C 09/16/16 10.0 1.05 1.20
HTZ 160916C00011000 C 09/16/16 11.0 0.75 0.95
HTZ 160916C00012000 C 09/16/16 12.0 0.55 0.75
HTZ 160916C00013000 C 09/16/16 13.0 0.40 0.55
HTZ 160916C00014000 C 09/16/16 14.0 0.30 0.45
HTZ 160916C00015000 C 09/16/16 15.0 0.20 0.35
HTZ 160916C00016000 C 09/16/16 16.0 0.10 0.30
HTZ 160916C00017000 C 09/16/16 17.0 0.05 0.25
HTZ 160916C00018000 C 09/16/16 18.0 0.05 0.20
HTZ 160916C00019000 C 09/16/16 19.0 0.00 0.15
HTZ 160916P00001000 P 09/16/16 1.0 0.00 0.05
HTZ 160916P00002000 P 09/16/16 2.0 0.00 0.10
HTZ 160916P00003000 P 09/16/16 3.0 0.05 0.15
HTZ 160916P00004000 P 09/16/16 4.0 0.10 0.25
HTZ 160916P00005000 P 09/16/16 5.0 0.30 0.45
HTZ 160916P00006000 P 09/16/16 6.0 0.55 0.70
HTZ 160916P00007000 P 09/16/16 7.0 0.90 1.10
HTZ 160916P00008000 P 09/16/16 8.0 1.35 1.60
HTZ 160916P00009000 P 09/16/16 9.0 1.95 2.15
HTZ 160916P00010000 P 09/16/16 10.0 2.60 2.80
HTZ 160916P00011000 P 09/16/16 11.0 3.30 3.60
HTZ 160916P00012000 P 09/16/16 12.0 4.10 4.40
HTZ 160916P00013000 P 09/16/16 13.0 4.90 5.20
HTZ 160916P00014000 P 09/16/16 14.0 5.80 6.10
HTZ 160916P00015000 P 09/16/16 15.0 6.50 7.00
HTZ 160916P00016000 P 09/16/16 16.0 7.40 8.00
HTZ 160916P00017000 P 09/16/16 17.0 8.20 9.10
HTZ 160916P00018000 P 09/16/16 18.0 9.30 10.00
HTZ 160916P00019000 P 09/16/16 19.0 10.30 10.90
HTZ 170120C00003000 C 01/20/17 3.0 5.30 6.00
HTZ 170120C00005000 C 01/20/17 5.0 3.90 4.50
HTZ 170120C00008000 C 01/20/17 8.0 2.15 2.35
HTZ 170120C00010000 C 01/20/17 10.0 1.40 1.60
HTZ 170120C00013000 C 01/20/17 13.0 0.75 0.90
HTZ 170120C00015000 C 01/20/17 15.0 0.45 0.65
HTZ 170120C00018000 C 01/20/17 18.0 0.15 0.35
HTZ 170120C00020000 C 01/20/17 20.0 0.10 0.25
HTZ 170120C00022000 C 01/20/17 22.0 0.05 0.20
HTZ 170120C00025000 C 01/20/17 25.0 0.00 0.10
HTZ 170120C00027000 C 01/20/17 27.0 0.00 0.10
HTZ 170120C00030000 C 01/20/17 30.0 0.00 0.10
HTZ 170120C00032000 C 01/20/17 32.0 0.00 0.10
HTZ 170120C00035000 C 01/20/17 35.0 0.00 0.10
HTZ 170120P00003000 P 01/20/17 3.0 0.10 0.25
HTZ 170120P00005000 P 01/20/17 5.0 0.55 0.65
HTZ 170120P00008000 P 01/20/17 8.0 1.75 1.90
HTZ 170120P00010000 P 01/20/17 10.0 3.00 3.20
HTZ 170120P00013000 P 01/20/17 13.0 5.20 5.50
HTZ 170120P00015000 P 01/20/17 15.0 6.90 7.20
HTZ 170120P00018000 P 01/20/17 18.0 9.40 10.00
HTZ 170120P00020000 P 01/20/17 20.0 11.40 12.00
HTZ 170120P00022000 P 01/20/17 22.0 13.30 14.30
HTZ 170120P00025000 P 01/20/17 25.0 15.90 17.30
HTZ 170120P00027000 P 01/20/17 27.0 17.90 19.40
HTZ 170120P00030000 P 01/20/17 30.0 21.30 22.40
HTZ 170120P00032000 P 01/20/17 32.0 22.90 24.20
HTZ 170120P00035000 P 01/20/17 35.0 25.50 27.90
HTZ 180119C00003000 C 01/19/18 3.0 5.50 6.50
HTZ 180119C00005000 C 01/19/18 5.0 4.10 5.20
HTZ 180119C00008000 C 01/19/18 8.0 2.75 3.40
HTZ 180119C00010000 C 01/19/18 10.0 2.00 2.45
HTZ 180119C00013000 C 01/19/18 13.0 1.25 1.65
HTZ 180119C00015000 C 01/19/18 15.0 0.95 1.30
HTZ 180119C00017000 C 01/19/18 17.0 0.70 1.00
HTZ 180119C00020000 C 01/19/18 20.0 0.45 0.95
HTZ 180119C00022000 C 01/19/18 22.0 0.30 0.75
HTZ 180119C00025000 C 01/19/18 25.0 0.20 0.55
HTZ 180119C00027000 C 01/19/18 27.0 0.10 0.60
HTZ 180119C00030000 C 01/19/18 30.0 0.05 0.55
HTZ 180119P00003000 P 01/19/18 3.0 0.20 0.55
HTZ 180119P00005000 P 01/19/18 5.0 0.70 1.10
HTZ 180119P00008000 P 01/19/18 8.0 2.05 2.50
HTZ 180119P00010000 P 01/19/18 10.0 3.30 3.90
HTZ 180119P00013000 P 01/19/18 13.0 5.60 6.00
HTZ 180119P00015000 P 01/19/18 15.0 6.90 7.80
HTZ 180119P00017000 P 01/19/18 17.0 8.70 9.50
HTZ 180119P00020000 P 01/19/18 20.0 11.70 12.30
HTZ 180119P00022000 P 01/19/18 22.0 13.40 14.20
HTZ 180119P00025000 P 01/19/18 25.0 16.30 17.50
HTZ 180119P00027000 P 01/19/18 27.0 18.30 19.10
HTZ 180119P00030000 P 01/19/18 30.0 20.80 23.30

OPRA data is delayed 15 minutes.