Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

Hertz Rental Car Holding Company (HTZ)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 160701C00001000 C 07/01/16 1.0 9.30 10.80
HTZ 160701C00002000 C 07/01/16 2.0 6.70 11.00
HTZ 160701C00002500 C 07/01/16 2.5 6.00 10.50
HTZ 160701C00003000 C 07/01/16 3.0 5.70 10.00
HTZ 160701C00003500 C 07/01/16 3.5 5.20 9.60
HTZ 160701C00004000 C 07/01/16 4.0 5.10 9.00
HTZ 160701C00004500 C 07/01/16 4.5 5.20 8.20
HTZ 160701C00005000 C 07/01/16 5.0 4.70 7.70
HTZ 160701C00005500 C 07/01/16 5.5 4.90 7.20
HTZ 160701C00006000 C 07/01/16 6.0 4.50 5.80
HTZ 160701C00006500 C 07/01/16 6.5 3.00 6.40
HTZ 160701C00007000 C 07/01/16 7.0 3.30 4.80
HTZ 160701C00007500 C 07/01/16 7.5 3.00 4.30
HTZ 160701C00008000 C 07/01/16 8.0 2.55 3.80
HTZ 160701C00008500 C 07/01/16 8.5 1.95 3.10
HTZ 160701C00009000 C 07/01/16 9.0 1.55 2.25
HTZ 160701C00009500 C 07/01/16 9.5 1.15 1.85
HTZ 160701C00010000 C 07/01/16 10.0 0.75 1.20
HTZ 160701C00010500 C 07/01/16 10.5 0.40 1.00
HTZ 160701C00011000 C 07/01/16 11.0 0.20 0.45
HTZ 160701C00011500 C 07/01/16 11.5 0.05 0.20
HTZ 160701C00012000 C 07/01/16 12.0 0.00 0.30
HTZ 160701C00012500 C 07/01/16 12.5 0.00 0.35
HTZ 160701C00013000 C 07/01/16 13.0 0.00 0.30
HTZ 160701C00013500 C 07/01/16 13.5 0.00 0.30
HTZ 160701C00014000 C 07/01/16 14.0 0.00 0.10
HTZ 160701C00014500 C 07/01/16 14.5 0.00 0.30
HTZ 160701C00015000 C 07/01/16 15.0 0.00 0.30
HTZ 160701C00015500 C 07/01/16 15.5 0.00 0.30
HTZ 160701C00016000 C 07/01/16 16.0 0.00 0.30
HTZ 160701C00016500 C 07/01/16 16.5 0.00 0.30
HTZ 160701C00017000 C 07/01/16 17.0 0.00 0.30
HTZ 160701C00017500 C 07/01/16 17.5 0.00 0.30
HTZ 160701C00018000 C 07/01/16 18.0 0.00 0.30
HTZ 160701C00018500 C 07/01/16 18.5 0.00 0.30
HTZ 160701C00019000 C 07/01/16 19.0 0.00 0.30
HTZ 160701C00019500 C 07/01/16 19.5 0.00 0.30
HTZ 160701C00020000 C 07/01/16 20.0 0.00 0.30
HTZ 160701C00020500 C 07/01/16 20.5 0.00 0.30
HTZ 160701P00001000 P 07/01/16 1.0 0.00 0.30
HTZ 160701P00002000 P 07/01/16 2.0 0.00 0.30
HTZ 160701P00002500 P 07/01/16 2.5 0.00 0.30
HTZ 160701P00003000 P 07/01/16 3.0 0.00 0.30
HTZ 160701P00003500 P 07/01/16 3.5 0.00 0.30
HTZ 160701P00004000 P 07/01/16 4.0 0.00 0.30
HTZ 160701P00004500 P 07/01/16 4.5 0.00 0.30
HTZ 160701P00005000 P 07/01/16 5.0 0.00 0.30
HTZ 160701P00005500 P 07/01/16 5.5 0.00 0.30
HTZ 160701P00006000 P 07/01/16 6.0 0.00 0.30
HTZ 160701P00006500 P 07/01/16 6.5 0.00 0.30
HTZ 160701P00007000 P 07/01/16 7.0 0.00 0.30
HTZ 160701P00007500 P 07/01/16 7.5 0.00 0.15
HTZ 160701P00008000 P 07/01/16 8.0 0.00 0.10
HTZ 160701P00008500 P 07/01/16 8.5 0.00 0.30
HTZ 160701P00009000 P 07/01/16 9.0 0.00 0.30
HTZ 160701P00009500 P 07/01/16 9.5 0.00 0.20
HTZ 160701P00010000 P 07/01/16 10.0 0.10 0.30
HTZ 160701P00010500 P 07/01/16 10.5 0.25 0.40
HTZ 160701P00011000 P 07/01/16 11.0 0.45 0.75
HTZ 160701P00011500 P 07/01/16 11.5 0.65 1.05
HTZ 160701P00012000 P 07/01/16 12.0 0.60 1.60
HTZ 160701P00012500 P 07/01/16 12.5 1.05 3.20
HTZ 160701P00013000 P 07/01/16 13.0 1.35 3.50
HTZ 160701P00013500 P 07/01/16 13.5 1.85 4.00
HTZ 160701P00014000 P 07/01/16 14.0 2.45 3.60
HTZ 160701P00014500 P 07/01/16 14.5 2.85 4.20
HTZ 160701P00015000 P 07/01/16 15.0 3.20 5.40
HTZ 160701P00015500 P 07/01/16 15.5 3.70 5.20
HTZ 160701P00016000 P 07/01/16 16.0 4.20 5.70
HTZ 160701P00016500 P 07/01/16 16.5 3.80 6.80
HTZ 160701P00017000 P 07/01/16 17.0 4.30 7.30
HTZ 160701P00017500 P 07/01/16 17.5 5.70 7.20
HTZ 160701P00018000 P 07/01/16 18.0 5.30 8.30
HTZ 160701P00018500 P 07/01/16 18.5 5.60 9.10
HTZ 160701P00019000 P 07/01/16 19.0 6.00 10.50
HTZ 160701P00019500 P 07/01/16 19.5 6.50 10.70
HTZ 160701P00020000 P 07/01/16 20.0 7.00 11.20
HTZ 160701P00020500 P 07/01/16 20.5 8.70 10.20
HTZ 160708C00001500 C 07/08/16 1.5 8.00 10.30
HTZ 160708C00002000 C 07/08/16 2.0 7.10 11.20
HTZ 160708C00002500 C 07/08/16 2.5 6.00 10.50
HTZ 160708C00003000 C 07/08/16 3.0 5.50 10.20
HTZ 160708C00003500 C 07/08/16 3.5 6.00 9.60
HTZ 160708C00004000 C 07/08/16 4.0 5.70 9.00
HTZ 160708C00004500 C 07/08/16 4.5 5.20 8.50
HTZ 160708C00005000 C 07/08/16 5.0 4.70 8.00
HTZ 160708C00005500 C 07/08/16 5.5 4.60 7.60
HTZ 160708C00006000 C 07/08/16 6.0 3.60 7.10
HTZ 160708C00006500 C 07/08/16 6.5 3.80 5.30
HTZ 160708C00007000 C 07/08/16 7.0 3.50 4.80
HTZ 160708C00007500 C 07/08/16 7.5 3.00 4.30
HTZ 160708C00008000 C 07/08/16 8.0 2.40 3.80
HTZ 160708C00008500 C 07/08/16 8.5 1.95 3.10
HTZ 160708C00009000 C 07/08/16 9.0 1.65 2.05
HTZ 160708C00009500 C 07/08/16 9.5 1.20 1.70
HTZ 160708C00010000 C 07/08/16 10.0 0.85 1.25
HTZ 160708C00010500 C 07/08/16 10.5 0.55 0.75
HTZ 160708C00011000 C 07/08/16 11.0 0.30 0.50
HTZ 160708C00011500 C 07/08/16 11.5 0.15 0.30
HTZ 160708C00012000 C 07/08/16 12.0 0.05 0.30
HTZ 160708C00012500 C 07/08/16 12.5 0.00 0.40
HTZ 160708C00013000 C 07/08/16 13.0 0.00 0.20
HTZ 160708C00013500 C 07/08/16 13.5 0.00 0.30
HTZ 160708C00014000 C 07/08/16 14.0 0.00 0.30
HTZ 160708C00014500 C 07/08/16 14.5 0.00 0.30
HTZ 160708C00015000 C 07/08/16 15.0 0.00 0.30
HTZ 160708C00015500 C 07/08/16 15.5 0.00 0.30
HTZ 160708C00016000 C 07/08/16 16.0 0.00 0.30
HTZ 160708C00016500 C 07/08/16 16.5 0.00 0.30
HTZ 160708C00017000 C 07/08/16 17.0 0.00 0.30
HTZ 160708C00017500 C 07/08/16 17.5 0.00 0.30
HTZ 160708C00018000 C 07/08/16 18.0 0.00 0.30
HTZ 160708C00018500 C 07/08/16 18.5 0.00 0.30
HTZ 160708C00019000 C 07/08/16 19.0 0.00 0.30
HTZ 160708C00019500 C 07/08/16 19.5 0.00 0.30
HTZ 160708C00020000 C 07/08/16 20.0 0.00 0.30
HTZ 160708C00020500 C 07/08/16 20.5 0.00 0.30
HTZ 160708P00001500 P 07/08/16 1.5 0.00 0.30
HTZ 160708P00002000 P 07/08/16 2.0 0.00 0.30
HTZ 160708P00002500 P 07/08/16 2.5 0.00 0.30
HTZ 160708P00003000 P 07/08/16 3.0 0.00 0.30
HTZ 160708P00003500 P 07/08/16 3.5 0.00 0.30
HTZ 160708P00004000 P 07/08/16 4.0 0.00 0.30
HTZ 160708P00004500 P 07/08/16 4.5 0.00 0.30
HTZ 160708P00005000 P 07/08/16 5.0 0.00 0.30
HTZ 160708P00005500 P 07/08/16 5.5 0.00 0.30
HTZ 160708P00006000 P 07/08/16 6.0 0.00 0.30
HTZ 160708P00006500 P 07/08/16 6.5 0.00 0.30
HTZ 160708P00007000 P 07/08/16 7.0 0.00 0.30
HTZ 160708P00007500 P 07/08/16 7.5 0.00 0.30
HTZ 160708P00008000 P 07/08/16 8.0 0.00 0.30
HTZ 160708P00008500 P 07/08/16 8.5 0.00 0.15
HTZ 160708P00009000 P 07/08/16 9.0 0.00 0.20
HTZ 160708P00009500 P 07/08/16 9.5 0.10 0.20
HTZ 160708P00010000 P 07/08/16 10.0 0.20 0.30
HTZ 160708P00010500 P 07/08/16 10.5 0.30 0.50
HTZ 160708P00011000 P 07/08/16 11.0 0.55 0.80
HTZ 160708P00011500 P 07/08/16 11.5 0.85 1.15
HTZ 160708P00012000 P 07/08/16 12.0 0.70 2.80
HTZ 160708P00012500 P 07/08/16 12.5 1.10 2.65
HTZ 160708P00013000 P 07/08/16 13.0 1.50 2.70
HTZ 160708P00013500 P 07/08/16 13.5 2.00 3.20
HTZ 160708P00014000 P 07/08/16 14.0 2.50 3.70
HTZ 160708P00014500 P 07/08/16 14.5 2.85 4.60
HTZ 160708P00015000 P 07/08/16 15.0 3.20 4.80
HTZ 160708P00015500 P 07/08/16 15.5 3.70 5.20
HTZ 160708P00016000 P 07/08/16 16.0 4.20 6.00
HTZ 160708P00016500 P 07/08/16 16.5 3.60 6.80
HTZ 160708P00017000 P 07/08/16 17.0 4.70 8.00
HTZ 160708P00017500 P 07/08/16 17.5 4.90 8.50
HTZ 160708P00018000 P 07/08/16 18.0 5.70 9.00
HTZ 160708P00018500 P 07/08/16 18.5 5.90 9.50
HTZ 160708P00019000 P 07/08/16 19.0 6.10 9.40
HTZ 160708P00019500 P 07/08/16 19.5 6.90 10.50
HTZ 160708P00020000 P 07/08/16 20.0 7.10 11.60
HTZ 160708P00020500 P 07/08/16 20.5 8.70 10.40
HTZ 160715C00001000 C 07/15/16 1.0 9.20 10.70
HTZ 160715C00001500 C 07/15/16 1.5 8.00 11.60
HTZ 160715C00002000 C 07/15/16 2.0 7.50 11.20
HTZ 160715C00002500 C 07/15/16 2.5 6.20 10.60
HTZ 160715C00003000 C 07/15/16 3.0 6.50 10.20
HTZ 160715C00003500 C 07/15/16 3.5 6.00 9.60
HTZ 160715C00004000 C 07/15/16 4.0 5.70 8.90
HTZ 160715C00004500 C 07/15/16 4.5 5.10 8.40
HTZ 160715C00005000 C 07/15/16 5.0 4.50 7.90
HTZ 160715C00005500 C 07/15/16 5.5 4.10 7.40
HTZ 160715C00006000 C 07/15/16 6.0 3.70 7.10
HTZ 160715C00006500 C 07/15/16 6.5 3.20 6.50
HTZ 160715C00007000 C 07/15/16 7.0 2.80 4.60
HTZ 160715C00007500 C 07/15/16 7.5 2.45 5.40
HTZ 160715C00008000 C 07/15/16 8.0 2.50 3.70
HTZ 160715C00008500 C 07/15/16 8.5 2.05 3.20
HTZ 160715C00009000 C 07/15/16 9.0 1.70 2.10
HTZ 160715C00009500 C 07/15/16 9.5 1.30 1.60
HTZ 160715C00010000 C 07/15/16 10.0 0.95 1.15
HTZ 160715C00010500 C 07/15/16 10.5 0.65 0.85
HTZ 160715C00011000 C 07/15/16 11.0 0.45 0.55
HTZ 160715C00011500 C 07/15/16 11.5 0.25 0.35
HTZ 160715C00012000 C 07/15/16 12.0 0.10 0.25
HTZ 160715C00012500 C 07/15/16 12.5 0.05 0.20
HTZ 160715C00013000 C 07/15/16 13.0 0.00 0.30
HTZ 160715C00013500 C 07/15/16 13.5 0.00 0.25
HTZ 160715C00014000 C 07/15/16 14.0 0.00 0.25
HTZ 160715C00014500 C 07/15/16 14.5 0.00 0.25
HTZ 160715C00015000 C 07/15/16 15.0 0.00 0.25
HTZ 160715C00015500 C 07/15/16 15.5 0.00 0.25
HTZ 160715C00016000 C 07/15/16 16.0 0.00 0.25
HTZ 160715C00016500 C 07/15/16 16.5 0.00 0.25
HTZ 160715C00017000 C 07/15/16 17.0 0.00 0.25
HTZ 160715C00017500 C 07/15/16 17.5 0.00 0.25
HTZ 160715C00018000 C 07/15/16 18.0 0.00 0.25
HTZ 160715C00018500 C 07/15/16 18.5 0.00 0.25
HTZ 160715C00019000 C 07/15/16 19.0 0.00 0.25
HTZ 160715C00019500 C 07/15/16 19.5 0.00 0.25
HTZ 160715C00020000 C 07/15/16 20.0 0.00 0.25
HTZ 160715P00001000 P 07/15/16 1.0 0.00 0.25
HTZ 160715P00001500 P 07/15/16 1.5 0.00 0.25
HTZ 160715P00002000 P 07/15/16 2.0 0.00 0.25
HTZ 160715P00002500 P 07/15/16 2.5 0.00 0.25
HTZ 160715P00003000 P 07/15/16 3.0 0.00 0.25
HTZ 160715P00003500 P 07/15/16 3.5 0.00 0.25
HTZ 160715P00004000 P 07/15/16 4.0 0.00 0.25
HTZ 160715P00004500 P 07/15/16 4.5 0.00 0.25
HTZ 160715P00005000 P 07/15/16 5.0 0.00 0.25
HTZ 160715P00005500 P 07/15/16 5.5 0.00 0.25
HTZ 160715P00006000 P 07/15/16 6.0 0.00 0.25
HTZ 160715P00006500 P 07/15/16 6.5 0.00 0.25
HTZ 160715P00007000 P 07/15/16 7.0 0.00 0.25
HTZ 160715P00007500 P 07/15/16 7.5 0.00 0.25
HTZ 160715P00008000 P 07/15/16 8.0 0.00 0.25
HTZ 160715P00008500 P 07/15/16 8.5 0.00 0.25
HTZ 160715P00009000 P 07/15/16 9.0 0.05 0.30
HTZ 160715P00009500 P 07/15/16 9.5 0.10 0.25
HTZ 160715P00010000 P 07/15/16 10.0 0.30 0.35
HTZ 160715P00010500 P 07/15/16 10.5 0.45 0.60
HTZ 160715P00011000 P 07/15/16 11.0 0.65 0.85
HTZ 160715P00011500 P 07/15/16 11.5 1.00 1.20
HTZ 160715P00012000 P 07/15/16 12.0 0.85 1.60
HTZ 160715P00012500 P 07/15/16 12.5 1.20 2.15
HTZ 160715P00013000 P 07/15/16 13.0 1.60 2.60
HTZ 160715P00013500 P 07/15/16 13.5 2.45 2.90
HTZ 160715P00014000 P 07/15/16 14.0 2.55 3.60
HTZ 160715P00014500 P 07/15/16 14.5 3.00 4.10
HTZ 160715P00015000 P 07/15/16 15.0 3.50 4.60
HTZ 160715P00015500 P 07/15/16 15.5 4.00 5.10
HTZ 160715P00016000 P 07/15/16 16.0 4.50 5.60
HTZ 160715P00016500 P 07/15/16 16.5 3.60 7.00
HTZ 160715P00017000 P 07/15/16 17.0 4.10 7.30
HTZ 160715P00017500 P 07/15/16 17.5 4.60 7.90
HTZ 160715P00018000 P 07/15/16 18.0 5.10 8.30
HTZ 160715P00018500 P 07/15/16 18.5 5.60 8.90
HTZ 160715P00019000 P 07/15/16 19.0 6.10 10.30
HTZ 160715P00019500 P 07/15/16 19.5 6.60 10.80
HTZ 160715P00020000 P 07/15/16 20.0 8.20 10.70
HTZ 160722C00001000 C 07/22/16 1.0 9.30 11.50
HTZ 160722C00002000 C 07/22/16 2.0 6.70 11.00
HTZ 160722C00002500 C 07/22/16 2.5 6.00 10.50
HTZ 160722C00003000 C 07/22/16 3.0 5.50 10.00
HTZ 160722C00003500 C 07/22/16 3.5 5.00 9.50
HTZ 160722C00004000 C 07/22/16 4.0 5.30 8.90
HTZ 160722C00004500 C 07/22/16 4.5 4.80 8.40
HTZ 160722C00005000 C 07/22/16 5.0 4.30 7.90
HTZ 160722C00005500 C 07/22/16 5.5 4.20 7.40
HTZ 160722C00006000 C 07/22/16 6.0 3.70 6.90
HTZ 160722C00006500 C 07/22/16 6.5 3.90 5.30
HTZ 160722C00007000 C 07/22/16 7.0 3.60 4.80
HTZ 160722C00007500 C 07/22/16 7.5 2.95 4.30
HTZ 160722C00008000 C 07/22/16 8.0 2.65 3.80
HTZ 160722C00008500 C 07/22/16 8.5 2.05 3.10
HTZ 160722C00009000 C 07/22/16 9.0 1.80 2.00
HTZ 160722C00009500 C 07/22/16 9.5 1.40 1.55
HTZ 160722C00010000 C 07/22/16 10.0 1.05 1.20
HTZ 160722C00010500 C 07/22/16 10.5 0.75 0.90
HTZ 160722C00011000 C 07/22/16 11.0 0.50 0.60
HTZ 160722C00011500 C 07/22/16 11.5 0.30 0.40
HTZ 160722C00012000 C 07/22/16 12.0 0.15 0.30
HTZ 160722C00012500 C 07/22/16 12.5 0.10 0.20
HTZ 160722C00013000 C 07/22/16 13.0 0.05 0.15
HTZ 160722C00013500 C 07/22/16 13.5 0.00 0.10
HTZ 160722C00014000 C 07/22/16 14.0 0.00 0.10
HTZ 160722C00014500 C 07/22/16 14.5 0.00 0.05
HTZ 160722C00015000 C 07/22/16 15.0 0.00 0.05
HTZ 160722C00015500 C 07/22/16 15.5 0.00 0.05
HTZ 160722C00016000 C 07/22/16 16.0 0.00 0.05
HTZ 160722C00016500 C 07/22/16 16.5 0.00 0.05
HTZ 160722C00017000 C 07/22/16 17.0 0.00 0.05
HTZ 160722C00017500 C 07/22/16 17.5 0.00 0.05
HTZ 160722C00018000 C 07/22/16 18.0 0.00 0.05
HTZ 160722C00018500 C 07/22/16 18.5 0.00 0.05
HTZ 160722C00019000 C 07/22/16 19.0 0.00 0.05
HTZ 160722C00019500 C 07/22/16 19.5 0.00 0.05
HTZ 160722C00020000 C 07/22/16 20.0 0.00 0.05
HTZ 160722C00020500 C 07/22/16 20.5 0.00 0.05
HTZ 160722P00001000 P 07/22/16 1.0 0.00 0.05
HTZ 160722P00002000 P 07/22/16 2.0 0.00 0.05
HTZ 160722P00002500 P 07/22/16 2.5 0.00 0.05
HTZ 160722P00003000 P 07/22/16 3.0 0.00 0.05
HTZ 160722P00003500 P 07/22/16 3.5 0.00 0.05
HTZ 160722P00004000 P 07/22/16 4.0 0.00 0.05
HTZ 160722P00004500 P 07/22/16 4.5 0.00 0.05
HTZ 160722P00005000 P 07/22/16 5.0 0.00 0.05
HTZ 160722P00005500 P 07/22/16 5.5 0.00 0.05
HTZ 160722P00006000 P 07/22/16 6.0 0.00 0.05
HTZ 160722P00006500 P 07/22/16 6.5 0.00 0.05
HTZ 160722P00007000 P 07/22/16 7.0 0.00 0.05
HTZ 160722P00007500 P 07/22/16 7.5 0.00 0.10
HTZ 160722P00008000 P 07/22/16 8.0 0.00 0.10
HTZ 160722P00008500 P 07/22/16 8.5 0.05 0.15
HTZ 160722P00009000 P 07/22/16 9.0 0.10 0.20
HTZ 160722P00009500 P 07/22/16 9.5 0.20 0.30
HTZ 160722P00010000 P 07/22/16 10.0 0.35 0.45
HTZ 160722P00010500 P 07/22/16 10.5 0.55 0.65
HTZ 160722P00011000 P 07/22/16 11.0 0.75 0.90
HTZ 160722P00011500 P 07/22/16 11.5 1.05 1.20
HTZ 160722P00012000 P 07/22/16 12.0 1.45 1.55
HTZ 160722P00012500 P 07/22/16 12.5 1.85 2.00
HTZ 160722P00013000 P 07/22/16 13.0 1.60 2.55
HTZ 160722P00013500 P 07/22/16 13.5 2.05 3.10
HTZ 160722P00014000 P 07/22/16 14.0 2.50 3.50
HTZ 160722P00014500 P 07/22/16 14.5 2.85 4.00
HTZ 160722P00015000 P 07/22/16 15.0 3.20 4.50
HTZ 160722P00015500 P 07/22/16 15.5 3.70 5.00
HTZ 160722P00016000 P 07/22/16 16.0 4.20 5.50
HTZ 160722P00016500 P 07/22/16 16.5 4.70 6.00
HTZ 160722P00017000 P 07/22/16 17.0 4.10 7.70
HTZ 160722P00017500 P 07/22/16 17.5 4.60 8.00
HTZ 160722P00018000 P 07/22/16 18.0 5.10 8.70
HTZ 160722P00018500 P 07/22/16 18.5 5.60 9.20
HTZ 160722P00019000 P 07/22/16 19.0 6.10 9.40
HTZ 160722P00019500 P 07/22/16 19.5 6.60 10.80
HTZ 160722P00020000 P 07/22/16 20.0 7.10 11.30
HTZ 160722P00020500 P 07/22/16 20.5 8.00 10.10
HTZ 160729C00003000 C 07/29/16 3.0 7.40 9.90
HTZ 160729C00004000 C 07/29/16 4.0 5.30 8.90
HTZ 160729C00005000 C 07/29/16 5.0 4.60 7.90
HTZ 160729C00006000 C 07/29/16 6.0 4.50 5.80
HTZ 160729C00006500 C 07/29/16 6.5 4.00 5.30
HTZ 160729C00007000 C 07/29/16 7.0 3.60 4.80
HTZ 160729C00007500 C 07/29/16 7.5 2.15 5.50
HTZ 160729C00008000 C 07/29/16 8.0 2.60 5.00
HTZ 160729C00008500 C 07/29/16 8.5 2.15 3.20
HTZ 160729C00009000 C 07/29/16 9.0 1.85 2.00
HTZ 160729C00009500 C 07/29/16 9.5 1.45 1.60
HTZ 160729C00010000 C 07/29/16 10.0 1.10 1.25
HTZ 160729C00010500 C 07/29/16 10.5 0.80 0.95
HTZ 160729C00011000 C 07/29/16 11.0 0.60 0.70
HTZ 160729C00011500 C 07/29/16 11.5 0.35 0.50
HTZ 160729C00012000 C 07/29/16 12.0 0.20 0.35
HTZ 160729C00012500 C 07/29/16 12.5 0.10 0.25
HTZ 160729C00013000 C 07/29/16 13.0 0.05 0.15
HTZ 160729C00013500 C 07/29/16 13.5 0.00 0.10
HTZ 160729C00014000 C 07/29/16 14.0 0.00 0.10
HTZ 160729C00014500 C 07/29/16 14.5 0.00 0.05
HTZ 160729C00015000 C 07/29/16 15.0 0.00 0.05
HTZ 160729C00015500 C 07/29/16 15.5 0.00 0.05
HTZ 160729C00016000 C 07/29/16 16.0 0.00 0.05
HTZ 160729C00016500 C 07/29/16 16.5 0.00 0.05
HTZ 160729C00017000 C 07/29/16 17.0 0.00 0.05
HTZ 160729C00017500 C 07/29/16 17.5 0.00 0.05
HTZ 160729C00018000 C 07/29/16 18.0 0.00 0.05
HTZ 160729C00018500 C 07/29/16 18.5 0.00 0.05
HTZ 160729C00019000 C 07/29/16 19.0 0.00 0.05
HTZ 160729C00019500 C 07/29/16 19.5 0.00 0.05
HTZ 160729C00020000 C 07/29/16 20.0 0.00 0.05
HTZ 160729C00020500 C 07/29/16 20.5 0.00 0.05
HTZ 160729P00003000 P 07/29/16 3.0 0.00 0.05
HTZ 160729P00004000 P 07/29/16 4.0 0.00 0.05
HTZ 160729P00005000 P 07/29/16 5.0 0.00 0.05
HTZ 160729P00006000 P 07/29/16 6.0 0.00 0.05
HTZ 160729P00006500 P 07/29/16 6.5 0.00 0.05
HTZ 160729P00007000 P 07/29/16 7.0 0.00 0.10
HTZ 160729P00007500 P 07/29/16 7.5 0.00 0.10
HTZ 160729P00008000 P 07/29/16 8.0 0.05 0.15
HTZ 160729P00008500 P 07/29/16 8.5 0.10 0.20
HTZ 160729P00009000 P 07/29/16 9.0 0.20 0.25
HTZ 160729P00009500 P 07/29/16 9.5 0.30 0.35
HTZ 160729P00010000 P 07/29/16 10.0 0.40 0.50
HTZ 160729P00010500 P 07/29/16 10.5 0.60 0.70
HTZ 160729P00011000 P 07/29/16 11.0 0.85 0.95
HTZ 160729P00011500 P 07/29/16 11.5 1.15 1.30
HTZ 160729P00012000 P 07/29/16 12.0 1.50 1.65
HTZ 160729P00012500 P 07/29/16 12.5 1.90 2.05
HTZ 160729P00013000 P 07/29/16 13.0 2.25 2.55
HTZ 160729P00013500 P 07/29/16 13.5 2.10 3.10
HTZ 160729P00014000 P 07/29/16 14.0 2.55 3.50
HTZ 160729P00014500 P 07/29/16 14.5 2.85 4.10
HTZ 160729P00015000 P 07/29/16 15.0 3.20 4.50
HTZ 160729P00015500 P 07/29/16 15.5 3.70 5.00
HTZ 160729P00016000 P 07/29/16 16.0 4.20 5.50
HTZ 160729P00016500 P 07/29/16 16.5 4.70 6.40
HTZ 160729P00017000 P 07/29/16 17.0 4.10 6.70
HTZ 160729P00017500 P 07/29/16 17.5 4.60 8.00
HTZ 160729P00018000 P 07/29/16 18.0 5.10 8.50
HTZ 160729P00018500 P 07/29/16 18.5 5.60 9.00
HTZ 160729P00019000 P 07/29/16 19.0 6.10 10.00
HTZ 160729P00019500 P 07/29/16 19.5 6.60 10.50
HTZ 160729P00020000 P 07/29/16 20.0 7.10 11.60
HTZ 160729P00020500 P 07/29/16 20.5 7.60 10.90
HTZ 160805C00002000 C 08/05/16 2.0 8.20 10.30
HTZ 160805C00003000 C 08/05/16 3.0 5.70 10.00
HTZ 160805C00004000 C 08/05/16 4.0 5.50 8.90
HTZ 160805C00004500 C 08/05/16 4.5 4.60 8.40
HTZ 160805C00005000 C 08/05/16 5.0 4.00 7.90
HTZ 160805C00005500 C 08/05/16 5.5 4.10 7.40
HTZ 160805C00006000 C 08/05/16 6.0 3.60 6.90
HTZ 160805C00006500 C 08/05/16 6.5 2.65 6.50
HTZ 160805C00007000 C 08/05/16 7.0 2.65 6.00
HTZ 160805C00007500 C 08/05/16 7.5 2.15 5.50
HTZ 160805C00008000 C 08/05/16 8.0 2.15 5.00
HTZ 160805C00008500 C 08/05/16 8.5 2.20 4.60
HTZ 160805C00009000 C 08/05/16 9.0 1.80 2.30
HTZ 160805C00009500 C 08/05/16 9.5 1.50 3.70
HTZ 160805C00010000 C 08/05/16 10.0 1.15 1.55
HTZ 160805C00010500 C 08/05/16 10.5 0.85 1.10
HTZ 160805C00011000 C 08/05/16 11.0 0.60 0.85
HTZ 160805C00011500 C 08/05/16 11.5 0.40 0.65
HTZ 160805C00012000 C 08/05/16 12.0 0.25 0.50
HTZ 160805C00012500 C 08/05/16 12.5 0.20 0.35
HTZ 160805C00013000 C 08/05/16 13.0 0.10 0.30
HTZ 160805C00013500 C 08/05/16 13.5 0.05 0.50
HTZ 160805C00014000 C 08/05/16 14.0 0.00 0.50
HTZ 160805C00014500 C 08/05/16 14.5 0.00 0.50
HTZ 160805C00015000 C 08/05/16 15.0 0.00 0.35
HTZ 160805C00015500 C 08/05/16 15.5 0.00 0.50
HTZ 160805C00016000 C 08/05/16 16.0 0.00 0.50
HTZ 160805C00016500 C 08/05/16 16.5 0.00 0.50
HTZ 160805C00017000 C 08/05/16 17.0 0.00 0.50
HTZ 160805C00017500 C 08/05/16 17.5 0.00 0.50
HTZ 160805C00018000 C 08/05/16 18.0 0.00 0.50
HTZ 160805C00018500 C 08/05/16 18.5 0.00 0.50
HTZ 160805C00019000 C 08/05/16 19.0 0.00 0.50
HTZ 160805C00019500 C 08/05/16 19.5 0.00 0.50
HTZ 160805C00020000 C 08/05/16 20.0 0.00 0.50
HTZ 160805C00020500 C 08/05/16 20.5 0.00 0.50
HTZ 160805P00002000 P 08/05/16 2.0 0.00 0.50
HTZ 160805P00003000 P 08/05/16 3.0 0.00 0.50
HTZ 160805P00004000 P 08/05/16 4.0 0.00 0.50
HTZ 160805P00004500 P 08/05/16 4.5 0.00 0.50
HTZ 160805P00005000 P 08/05/16 5.0 0.00 0.50
HTZ 160805P00005500 P 08/05/16 5.5 0.00 0.50
HTZ 160805P00006000 P 08/05/16 6.0 0.00 0.50
HTZ 160805P00006500 P 08/05/16 6.5 0.00 0.50
HTZ 160805P00007000 P 08/05/16 7.0 0.00 0.50
HTZ 160805P00007500 P 08/05/16 7.5 0.00 0.50
HTZ 160805P00008000 P 08/05/16 8.0 0.00 0.35
HTZ 160805P00008500 P 08/05/16 8.5 0.15 0.30
HTZ 160805P00009000 P 08/05/16 9.0 0.20 0.40
HTZ 160805P00009500 P 08/05/16 9.5 0.30 0.50
HTZ 160805P00010000 P 08/05/16 10.0 0.40 0.65
HTZ 160805P00010500 P 08/05/16 10.5 0.60 0.90
HTZ 160805P00011000 P 08/05/16 11.0 0.85 1.15
HTZ 160805P00011500 P 08/05/16 11.5 1.15 1.45
HTZ 160805P00012000 P 08/05/16 12.0 1.50 1.85
HTZ 160805P00012500 P 08/05/16 12.5 1.55 2.30
HTZ 160805P00013000 P 08/05/16 13.0 0.35 3.60
HTZ 160805P00013500 P 08/05/16 13.5 2.00 4.10
HTZ 160805P00014000 P 08/05/16 14.0 1.20 4.60
HTZ 160805P00014500 P 08/05/16 14.5 2.50 5.00
HTZ 160805P00015000 P 08/05/16 15.0 2.15 5.60
HTZ 160805P00015500 P 08/05/16 15.5 2.60 6.00
HTZ 160805P00016000 P 08/05/16 16.0 3.10 6.50
HTZ 160805P00016500 P 08/05/16 16.5 3.60 7.50
HTZ 160805P00017000 P 08/05/16 17.0 4.10 8.00
HTZ 160805P00017500 P 08/05/16 17.5 4.60 8.50
HTZ 160805P00018000 P 08/05/16 18.0 5.10 9.00
HTZ 160805P00018500 P 08/05/16 18.5 5.60 9.50
HTZ 160805P00019000 P 08/05/16 19.0 6.10 10.00
HTZ 160805P00019500 P 08/05/16 19.5 6.60 10.70
HTZ 160805P00020000 P 08/05/16 20.0 7.10 11.40
HTZ 160805P00020500 P 08/05/16 20.5 8.30 11.10
HTZ 160819C00001000 C 08/19/16 1.0 9.40 10.70
HTZ 160819C00002000 C 08/19/16 2.0 7.00 11.10
HTZ 160819C00003000 C 08/19/16 3.0 5.90 10.10
HTZ 160819C00004000 C 08/19/16 4.0 5.90 9.00
HTZ 160819C00005000 C 08/19/16 5.0 4.80 6.50
HTZ 160819C00006000 C 08/19/16 6.0 4.50 5.50
HTZ 160819C00007000 C 08/19/16 7.0 3.60 4.60
HTZ 160819C00008000 C 08/19/16 8.0 2.75 3.60
HTZ 160819C00009000 C 08/19/16 9.0 2.00 2.15
HTZ 160819C00010000 C 08/19/16 10.0 1.30 1.45
HTZ 160819C00011000 C 08/19/16 11.0 0.80 0.90
HTZ 160819C00012000 C 08/19/16 12.0 0.40 0.50
HTZ 160819C00013000 C 08/19/16 13.0 0.25 0.30
HTZ 160819C00014000 C 08/19/16 14.0 0.05 0.20
HTZ 160819C00015000 C 08/19/16 15.0 0.00 0.10
HTZ 160819C00016000 C 08/19/16 16.0 0.00 0.10
HTZ 160819C00017000 C 08/19/16 17.0 0.00 0.05
HTZ 160819C00018000 C 08/19/16 18.0 0.00 0.05
HTZ 160819C00019000 C 08/19/16 19.0 0.00 0.05
HTZ 160819P00001000 P 08/19/16 1.0 0.00 0.05
HTZ 160819P00002000 P 08/19/16 2.0 0.00 0.05
HTZ 160819P00003000 P 08/19/16 3.0 0.00 0.05
HTZ 160819P00004000 P 08/19/16 4.0 0.00 0.05
HTZ 160819P00005000 P 08/19/16 5.0 0.00 0.05
HTZ 160819P00006000 P 08/19/16 6.0 0.00 0.10
HTZ 160819P00007000 P 08/19/16 7.0 0.00 0.15
HTZ 160819P00008000 P 08/19/16 8.0 0.15 0.25
HTZ 160819P00009000 P 08/19/16 9.0 0.30 0.40
HTZ 160819P00010000 P 08/19/16 10.0 0.60 0.75
HTZ 160819P00011000 P 08/19/16 11.0 1.10 1.20
HTZ 160819P00012000 P 08/19/16 12.0 1.70 1.85
HTZ 160819P00013000 P 08/19/16 13.0 2.45 2.60
HTZ 160819P00014000 P 08/19/16 14.0 2.70 3.60
HTZ 160819P00015000 P 08/19/16 15.0 3.60 4.50
HTZ 160819P00016000 P 08/19/16 16.0 4.50 5.50
HTZ 160819P00017000 P 08/19/16 17.0 5.50 6.60
HTZ 160819P00018000 P 08/19/16 18.0 6.50 8.10
HTZ 160819P00019000 P 08/19/16 19.0 7.10 8.90
HTZ 160916C00001000 C 09/16/16 1.0 9.50 10.70
HTZ 160916C00002000 C 09/16/16 2.0 7.70 10.90
HTZ 160916C00003000 C 09/16/16 3.0 6.70 9.90
HTZ 160916C00004000 C 09/16/16 4.0 6.00 8.90
HTZ 160916C00005000 C 09/16/16 5.0 5.60 6.00
HTZ 160916C00006000 C 09/16/16 6.0 4.50 5.60
HTZ 160916C00007000 C 09/16/16 7.0 3.70 4.60
HTZ 160916C00008000 C 09/16/16 8.0 2.90 3.70
HTZ 160916C00009000 C 09/16/16 9.0 2.15 2.30
HTZ 160916C00010000 C 09/16/16 10.0 1.50 1.65
HTZ 160916C00011000 C 09/16/16 11.0 0.95 1.10
HTZ 160916C00012000 C 09/16/16 12.0 0.60 0.70
HTZ 160916C00013000 C 09/16/16 13.0 0.35 0.45
HTZ 160916C00014000 C 09/16/16 14.0 0.15 0.30
HTZ 160916C00015000 C 09/16/16 15.0 0.05 0.20
HTZ 160916C00016000 C 09/16/16 16.0 0.05 0.10
HTZ 160916C00017000 C 09/16/16 17.0 0.00 0.10
HTZ 160916C00018000 C 09/16/16 18.0 0.00 0.05
HTZ 160916C00019000 C 09/16/16 19.0 0.00 0.05
HTZ 160916C00020000 C 09/16/16 20.0 0.00 0.05
HTZ 160916C00021000 C 09/16/16 21.0 0.00 0.05
HTZ 160916C00022000 C 09/16/16 22.0 0.00 0.05
HTZ 160916P00001000 P 09/16/16 1.0 0.00 0.05
HTZ 160916P00002000 P 09/16/16 2.0 0.00 0.05
HTZ 160916P00003000 P 09/16/16 3.0 0.00 0.05
HTZ 160916P00004000 P 09/16/16 4.0 0.00 0.05
HTZ 160916P00005000 P 09/16/16 5.0 0.00 0.10
HTZ 160916P00006000 P 09/16/16 6.0 0.00 0.10
HTZ 160916P00007000 P 09/16/16 7.0 0.10 0.20
HTZ 160916P00008000 P 09/16/16 8.0 0.25 0.35
HTZ 160916P00009000 P 09/16/16 9.0 0.45 0.55
HTZ 160916P00010000 P 09/16/16 10.0 0.80 0.90
HTZ 160916P00011000 P 09/16/16 11.0 1.25 1.40
HTZ 160916P00012000 P 09/16/16 12.0 1.85 2.00
HTZ 160916P00013000 P 09/16/16 13.0 2.60 2.75
HTZ 160916P00014000 P 09/16/16 14.0 3.40 3.60
HTZ 160916P00015000 P 09/16/16 15.0 3.60 4.60
HTZ 160916P00016000 P 09/16/16 16.0 4.50 5.50
HTZ 160916P00017000 P 09/16/16 17.0 5.50 6.50
HTZ 160916P00018000 P 09/16/16 18.0 6.50 7.60
HTZ 160916P00019000 P 09/16/16 19.0 7.50 8.90
HTZ 160916P00020000 P 09/16/16 20.0 7.10 11.00
HTZ 160916P00021000 P 09/16/16 21.0 8.10 12.70
HTZ 160916P00022000 P 09/16/16 22.0 10.10 11.80
HTZ 161216C00001000 C 12/16/16 1.0 9.10 10.70
HTZ 161216C00002000 C 12/16/16 2.0 7.10 11.20
HTZ 161216C00003000 C 12/16/16 3.0 7.00 10.20
HTZ 161216C00004000 C 12/16/16 4.0 6.40 7.60
HTZ 161216C00005000 C 12/16/16 5.0 5.00 6.60
HTZ 161216C00006000 C 12/16/16 6.0 4.60 5.70
HTZ 161216C00007000 C 12/16/16 7.0 3.80 4.80
HTZ 161216C00008000 C 12/16/16 8.0 3.20 3.40
HTZ 161216C00009000 C 12/16/16 9.0 2.55 2.70
HTZ 161216C00010000 C 12/16/16 10.0 2.00 2.10
HTZ 161216C00011000 C 12/16/16 11.0 1.45 1.60
HTZ 161216C00012000 C 12/16/16 12.0 1.05 1.20
HTZ 161216C00013000 C 12/16/16 13.0 0.75 0.90
HTZ 161216C00014000 C 12/16/16 14.0 0.50 0.65
HTZ 161216C00015000 C 12/16/16 15.0 0.35 0.45
HTZ 161216C00016000 C 12/16/16 16.0 0.20 0.35
HTZ 161216C00017000 C 12/16/16 17.0 0.15 0.25
HTZ 161216C00018000 C 12/16/16 18.0 0.10 0.20
HTZ 161216C00019000 C 12/16/16 19.0 0.05 0.15
HTZ 161216C00020000 C 12/16/16 20.0 0.00 0.10
HTZ 161216C00021000 C 12/16/16 21.0 0.00 0.10
HTZ 161216P00001000 P 12/16/16 1.0 0.00 0.05
HTZ 161216P00002000 P 12/16/16 2.0 0.00 0.05
HTZ 161216P00003000 P 12/16/16 3.0 0.00 0.05
HTZ 161216P00004000 P 12/16/16 4.0 0.00 0.10
HTZ 161216P00005000 P 12/16/16 5.0 0.05 0.15
HTZ 161216P00006000 P 12/16/16 6.0 0.15 0.25
HTZ 161216P00007000 P 12/16/16 7.0 0.30 0.40
HTZ 161216P00008000 P 12/16/16 8.0 0.50 0.60
HTZ 161216P00009000 P 12/16/16 9.0 0.80 0.95
HTZ 161216P00010000 P 12/16/16 10.0 1.20 1.35
HTZ 161216P00011000 P 12/16/16 11.0 1.70 1.85
HTZ 161216P00012000 P 12/16/16 12.0 2.30 2.45
HTZ 161216P00013000 P 12/16/16 13.0 3.00 3.20
HTZ 161216P00014000 P 12/16/16 14.0 3.70 3.90
HTZ 161216P00015000 P 12/16/16 15.0 4.50 4.80
HTZ 161216P00016000 P 12/16/16 16.0 5.40 5.60
HTZ 161216P00017000 P 12/16/16 17.0 5.70 6.60
HTZ 161216P00018000 P 12/16/16 18.0 6.60 7.50
HTZ 161216P00019000 P 12/16/16 19.0 6.00 9.10
HTZ 161216P00020000 P 12/16/16 20.0 8.50 9.70
HTZ 161216P00021000 P 12/16/16 21.0 9.50 10.60
HTZ 170120C00002000 C 01/20/17 2.0 8.20 9.80
HTZ 170120C00003000 C 01/20/17 3.0 7.00 10.20
HTZ 170120C00004000 C 01/20/17 4.0 6.40 7.60
HTZ 170120C00005000 C 01/20/17 5.0 5.50 6.60
HTZ 170120C00006000 C 01/20/17 6.0 4.60 5.70
HTZ 170120C00007000 C 01/20/17 7.0 3.80 4.90
HTZ 170120C00008000 C 01/20/17 8.0 3.30 3.50
HTZ 170120C00009000 C 01/20/17 9.0 2.65 2.85
HTZ 170120C00010000 C 01/20/17 10.0 2.15 2.25
HTZ 170120C00011000 C 01/20/17 11.0 1.60 1.75
HTZ 170120C00012000 C 01/20/17 12.0 1.20 1.35
HTZ 170120C00013000 C 01/20/17 13.0 0.90 1.00
HTZ 170120C00014000 C 01/20/17 14.0 0.65 0.80
HTZ 170120C00015000 C 01/20/17 15.0 0.45 0.60
HTZ 170120C00016000 C 01/20/17 16.0 0.30 0.45
HTZ 170120C00017000 C 01/20/17 17.0 0.20 0.35
HTZ 170120C00018000 C 01/20/17 18.0 0.15 0.25
HTZ 170120C00019000 C 01/20/17 19.0 0.10 0.20
HTZ 170120C00020000 C 01/20/17 20.0 0.05 0.15
HTZ 170120C00021000 C 01/20/17 21.0 0.05 0.15
HTZ 170120C00022000 C 01/20/17 22.0 0.00 0.10
HTZ 170120C00025000 C 01/20/17 25.0 0.00 0.05
HTZ 170120C00027000 C 01/20/17 27.0 0.00 0.05
HTZ 170120C00030000 C 01/20/17 30.0 0.00 0.05
HTZ 170120C00032000 C 01/20/17 32.0 0.00 0.05
HTZ 170120C00035000 C 01/20/17 35.0 0.00 0.05
HTZ 170120P00002000 P 01/20/17 2.0 0.00 0.05
HTZ 170120P00003000 P 01/20/17 3.0 0.00 0.05
HTZ 170120P00004000 P 01/20/17 4.0 0.00 0.10
HTZ 170120P00005000 P 01/20/17 5.0 0.05 0.20
HTZ 170120P00006000 P 01/20/17 6.0 0.20 0.30
HTZ 170120P00007000 P 01/20/17 7.0 0.35 0.50
HTZ 170120P00008000 P 01/20/17 8.0 0.60 0.75
HTZ 170120P00009000 P 01/20/17 9.0 0.90 1.05
HTZ 170120P00010000 P 01/20/17 10.0 1.35 1.50
HTZ 170120P00011000 P 01/20/17 11.0 1.85 2.00
HTZ 170120P00012000 P 01/20/17 12.0 2.45 2.60
HTZ 170120P00013000 P 01/20/17 13.0 3.10 3.30
HTZ 170120P00014000 P 01/20/17 14.0 3.80 4.00
HTZ 170120P00015000 P 01/20/17 15.0 4.60 4.90
HTZ 170120P00016000 P 01/20/17 16.0 5.50 5.70
HTZ 170120P00017000 P 01/20/17 17.0 6.40 6.60
HTZ 170120P00018000 P 01/20/17 18.0 6.70 7.70
HTZ 170120P00019000 P 01/20/17 19.0 7.60 8.60
HTZ 170120P00020000 P 01/20/17 20.0 8.50 9.50
HTZ 170120P00021000 P 01/20/17 21.0 9.50 11.10
HTZ 170120P00022000 P 01/20/17 22.0 10.50 11.60
HTZ 170120P00025000 P 01/20/17 25.0 13.10 15.10
HTZ 170120P00027000 P 01/20/17 27.0 15.20 16.90
HTZ 170120P00030000 P 01/20/17 30.0 17.00 21.40
HTZ 170120P00032000 P 01/20/17 32.0 19.00 23.50
HTZ 170120P00035000 P 01/20/17 35.0 23.10 25.20
HTZ 180119C00003000 C 01/19/18 3.0 7.40 8.90
HTZ 180119C00005000 C 01/19/18 5.0 6.00 7.00
HTZ 180119C00008000 C 01/19/18 8.0 4.00 4.90
HTZ 180119C00010000 C 01/19/18 10.0 3.10 3.50
HTZ 180119C00013000 C 01/19/18 13.0 1.95 2.30
HTZ 180119C00015000 C 01/19/18 15.0 1.50 1.85
HTZ 180119C00017000 C 01/19/18 17.0 1.10 1.65
HTZ 180119C00020000 C 01/19/18 20.0 0.75 1.30
HTZ 180119C00022000 C 01/19/18 22.0 0.50 1.10
HTZ 180119C00025000 C 01/19/18 25.0 0.05 0.80
HTZ 180119C00027000 C 01/19/18 27.0 0.10 0.70
HTZ 180119C00030000 C 01/19/18 30.0 0.00 0.55
HTZ 180119P00003000 P 01/19/18 3.0 0.00 0.35
HTZ 180119P00005000 P 01/19/18 5.0 0.20 0.80
HTZ 180119P00008000 P 01/19/18 8.0 1.15 1.60
HTZ 180119P00010000 P 01/19/18 10.0 2.20 2.55
HTZ 180119P00013000 P 01/19/18 13.0 4.00 4.40
HTZ 180119P00015000 P 01/19/18 15.0 5.50 5.90
HTZ 180119P00017000 P 01/19/18 17.0 7.10 7.50
HTZ 180119P00020000 P 01/19/18 20.0 9.20 10.10
HTZ 180119P00022000 P 01/19/18 22.0 11.10 12.10
HTZ 180119P00025000 P 01/19/18 25.0 13.50 14.70
HTZ 180119P00027000 P 01/19/18 27.0 15.40 16.80
HTZ 180119P00030000 P 01/19/18 30.0 18.30 19.90

OPRA data is delayed 15 minutes.