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 (2015-01-30)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150306C00012000 C 03/06/15 12.0 11.00 11.20
HTZ 150306C00013000 C 03/06/15 13.0 10.00 10.20
HTZ 150306C00014000 C 03/06/15 14.0 9.00 9.20
HTZ 150306C00014500 C 03/06/15 14.5 8.50 8.70
HTZ 150306C00015000 C 03/06/15 15.0 8.00 8.20
HTZ 150306C00015500 C 03/06/15 15.5 7.50 7.70
HTZ 150306C00016000 C 03/06/15 16.0 7.00 7.20
HTZ 150306C00016500 C 03/06/15 16.5 6.50 6.70
HTZ 150306C00017000 C 03/06/15 17.0 6.00 6.20
HTZ 150306C00017500 C 03/06/15 17.5 5.50 5.70
HTZ 150306C00018000 C 03/06/15 18.0 5.00 5.20
HTZ 150306C00018500 C 03/06/15 18.5 4.50 4.70
HTZ 150306C00019000 C 03/06/15 19.0 4.00 4.20
HTZ 150306C00019500 C 03/06/15 19.5 3.50 3.70
HTZ 150306C00020000 C 03/06/15 20.0 3.00 3.20
HTZ 150306C00020500 C 03/06/15 20.5 2.55 2.70
HTZ 150306C00021000 C 03/06/15 21.0 2.05 2.20
HTZ 150306C00021500 C 03/06/15 21.5 1.55 1.70
HTZ 150306C00022000 C 03/06/15 22.0 1.10 1.25
HTZ 150306C00022500 C 03/06/15 22.5 0.65 0.85
HTZ 150306C00023000 C 03/06/15 23.0 0.35 0.45
HTZ 150306C00023500 C 03/06/15 23.5 0.15 0.20
HTZ 150306C00024000 C 03/06/15 24.0 0.00 0.15
HTZ 150306C00024500 C 03/06/15 24.5 0.00 0.10
HTZ 150306C00025000 C 03/06/15 25.0 0.00 0.10
HTZ 150306C00025500 C 03/06/15 25.5 0.00 0.10
HTZ 150306C00026000 C 03/06/15 26.0 0.00 0.15
HTZ 150306C00026500 C 03/06/15 26.5 0.00 0.15
HTZ 150306C00027000 C 03/06/15 27.0 0.00 0.15
HTZ 150306C00027500 C 03/06/15 27.5 0.00 0.15
HTZ 150306C00028000 C 03/06/15 28.0 0.00 0.15
HTZ 150306C00028500 C 03/06/15 28.5 0.00 0.15
HTZ 150306C00029000 C 03/06/15 29.0 0.00 0.15
HTZ 150306C00029500 C 03/06/15 29.5 0.00 0.15
HTZ 150306C00030000 C 03/06/15 30.0 0.00 0.15
HTZ 150306C00030500 C 03/06/15 30.5 0.00 0.15
HTZ 150306C00031000 C 03/06/15 31.0 0.00 0.15
HTZ 150306C00031500 C 03/06/15 31.5 0.00 0.15
HTZ 150306C00032000 C 03/06/15 32.0 0.00 0.15
HTZ 150306C00032500 C 03/06/15 32.5 0.00 0.15
HTZ 150306C00035000 C 03/06/15 35.0 0.00 0.15
HTZ 150306P00012000 P 03/06/15 12.0 0.00 0.15
HTZ 150306P00013000 P 03/06/15 13.0 0.00 0.15
HTZ 150306P00014000 P 03/06/15 14.0 0.00 0.15
HTZ 150306P00014500 P 03/06/15 14.5 0.00 0.15
HTZ 150306P00015000 P 03/06/15 15.0 0.00 0.15
HTZ 150306P00015500 P 03/06/15 15.5 0.00 0.15
HTZ 150306P00016000 P 03/06/15 16.0 0.00 0.15
HTZ 150306P00016500 P 03/06/15 16.5 0.00 0.15
HTZ 150306P00017000 P 03/06/15 17.0 0.00 0.15
HTZ 150306P00017500 P 03/06/15 17.5 0.00 0.15
HTZ 150306P00018000 P 03/06/15 18.0 0.00 0.10
HTZ 150306P00018500 P 03/06/15 18.5 0.00 0.10
HTZ 150306P00019000 P 03/06/15 19.0 0.00 0.15
HTZ 150306P00019500 P 03/06/15 19.5 0.00 0.10
HTZ 150306P00020000 P 03/06/15 20.0 0.00 0.10
HTZ 150306P00020500 P 03/06/15 20.5 0.00 0.10
HTZ 150306P00021000 P 03/06/15 21.0 0.00 0.15
HTZ 150306P00021500 P 03/06/15 21.5 0.00 0.15
HTZ 150306P00022000 P 03/06/15 22.0 0.00 0.05
HTZ 150306P00022500 P 03/06/15 22.5 0.10 0.15
HTZ 150306P00023000 P 03/06/15 23.0 0.25 0.35
HTZ 150306P00023500 P 03/06/15 23.5 0.55 0.65
HTZ 150306P00024000 P 03/06/15 24.0 0.90 1.05
HTZ 150306P00024500 P 03/06/15 24.5 1.35 1.50
HTZ 150306P00025000 P 03/06/15 25.0 1.80 2.00
HTZ 150306P00025500 P 03/06/15 25.5 2.30 2.45
HTZ 150306P00026000 P 03/06/15 26.0 2.80 2.95
HTZ 150306P00026500 P 03/06/15 26.5 3.30 3.50
HTZ 150306P00027000 P 03/06/15 27.0 3.80 4.00
HTZ 150306P00027500 P 03/06/15 27.5 4.30 4.50
HTZ 150306P00028000 P 03/06/15 28.0 4.80 5.00
HTZ 150306P00028500 P 03/06/15 28.5 5.30 5.50
HTZ 150306P00029000 P 03/06/15 29.0 5.80 6.00
HTZ 150306P00029500 P 03/06/15 29.5 6.30 6.50
HTZ 150306P00030000 P 03/06/15 30.0 6.80 7.00
HTZ 150306P00030500 P 03/06/15 30.5 7.30 7.50
HTZ 150306P00031000 P 03/06/15 31.0 7.80 8.00
HTZ 150306P00031500 P 03/06/15 31.5 8.30 8.50
HTZ 150306P00032000 P 03/06/15 32.0 8.80 9.00
HTZ 150306P00032500 P 03/06/15 32.5 9.30 9.50
HTZ 150306P00035000 P 03/06/15 35.0 11.80 12.00
HTZ 150313C00014000 C 03/13/15 14.0 9.00 9.20
HTZ 150313C00014500 C 03/13/15 14.5 8.50 8.70
HTZ 150313C00015000 C 03/13/15 15.0 8.00 8.20
HTZ 150313C00015500 C 03/13/15 15.5 7.50 7.70
HTZ 150313C00016000 C 03/13/15 16.0 7.00 7.20
HTZ 150313C00016500 C 03/13/15 16.5 6.50 6.70
HTZ 150313C00017000 C 03/13/15 17.0 6.00 6.20
HTZ 150313C00017500 C 03/13/15 17.5 5.50 5.70
HTZ 150313C00018000 C 03/13/15 18.0 5.00 5.20
HTZ 150313C00018500 C 03/13/15 18.5 4.50 4.70
HTZ 150313C00019000 C 03/13/15 19.0 4.00 4.20
HTZ 150313C00019500 C 03/13/15 19.5 3.50 3.70
HTZ 150313C00020000 C 03/13/15 20.0 3.00 3.20
HTZ 150313C00020500 C 03/13/15 20.5 2.55 2.70
HTZ 150313C00021000 C 03/13/15 21.0 2.10 2.25
HTZ 150313C00021500 C 03/13/15 21.5 1.65 1.80
HTZ 150313C00022000 C 03/13/15 22.0 1.20 1.35
HTZ 150313C00022500 C 03/13/15 22.5 0.80 0.95
HTZ 150313C00023000 C 03/13/15 23.0 0.50 0.65
HTZ 150313C00023500 C 03/13/15 23.5 0.30 0.40
HTZ 150313C00024000 C 03/13/15 24.0 0.15 0.25
HTZ 150313C00024500 C 03/13/15 24.5 0.05 0.25
HTZ 150313C00025000 C 03/13/15 25.0 0.00 0.15
HTZ 150313C00025500 C 03/13/15 25.5 0.00 0.25
HTZ 150313C00026000 C 03/13/15 26.0 0.00 0.20
HTZ 150313C00026500 C 03/13/15 26.5 0.00 0.25
HTZ 150313C00027000 C 03/13/15 27.0 0.00 0.25
HTZ 150313C00027500 C 03/13/15 27.5 0.00 0.25
HTZ 150313C00028000 C 03/13/15 28.0 0.00 0.25
HTZ 150313C00028500 C 03/13/15 28.5 0.00 0.25
HTZ 150313C00029000 C 03/13/15 29.0 0.00 0.25
HTZ 150313C00029500 C 03/13/15 29.5 0.00 0.25
HTZ 150313C00030000 C 03/13/15 30.0 0.00 0.25
HTZ 150313C00030500 C 03/13/15 30.5 0.00 0.25
HTZ 150313C00031000 C 03/13/15 31.0 0.00 0.25
HTZ 150313C00031500 C 03/13/15 31.5 0.00 0.20
HTZ 150313C00032000 C 03/13/15 32.0 0.00 0.10
HTZ 150313C00032500 C 03/13/15 32.5 0.00 0.20
HTZ 150313P00014000 P 03/13/15 14.0 0.00 0.25
HTZ 150313P00014500 P 03/13/15 14.5 0.00 0.25
HTZ 150313P00015000 P 03/13/15 15.0 0.00 0.25
HTZ 150313P00015500 P 03/13/15 15.5 0.00 0.25
HTZ 150313P00016000 P 03/13/15 16.0 0.00 0.25
HTZ 150313P00016500 P 03/13/15 16.5 0.00 0.25
HTZ 150313P00017000 P 03/13/15 17.0 0.00 0.25
HTZ 150313P00017500 P 03/13/15 17.5 0.00 0.25
HTZ 150313P00018000 P 03/13/15 18.0 0.00 0.25
HTZ 150313P00018500 P 03/13/15 18.5 0.00 0.25
HTZ 150313P00019000 P 03/13/15 19.0 0.00 0.25
HTZ 150313P00019500 P 03/13/15 19.5 0.00 0.25
HTZ 150313P00020000 P 03/13/15 20.0 0.00 0.25
HTZ 150313P00020500 P 03/13/15 20.5 0.00 0.25
HTZ 150313P00021000 P 03/13/15 21.0 0.00 0.25
HTZ 150313P00021500 P 03/13/15 21.5 0.05 0.25
HTZ 150313P00022000 P 03/13/15 22.0 0.10 0.25
HTZ 150313P00022500 P 03/13/15 22.5 0.25 0.35
HTZ 150313P00023000 P 03/13/15 23.0 0.40 0.50
HTZ 150313P00023500 P 03/13/15 23.5 0.70 0.80
HTZ 150313P00024000 P 03/13/15 24.0 1.00 1.15
HTZ 150313P00024500 P 03/13/15 24.5 1.40 1.55
HTZ 150313P00025000 P 03/13/15 25.0 1.85 2.05
HTZ 150313P00025500 P 03/13/15 25.5 2.35 2.50
HTZ 150313P00026000 P 03/13/15 26.0 2.80 3.00
HTZ 150313P00026500 P 03/13/15 26.5 3.30 3.50
HTZ 150313P00027000 P 03/13/15 27.0 3.80 4.00
HTZ 150313P00027500 P 03/13/15 27.5 4.30 4.50
HTZ 150313P00028000 P 03/13/15 28.0 4.80 5.00
HTZ 150313P00028500 P 03/13/15 28.5 5.30 5.50
HTZ 150313P00029000 P 03/13/15 29.0 5.80 6.00
HTZ 150313P00029500 P 03/13/15 29.5 6.30 6.50
HTZ 150313P00030000 P 03/13/15 30.0 6.80 7.00
HTZ 150313P00030500 P 03/13/15 30.5 7.30 7.50
HTZ 150313P00031000 P 03/13/15 31.0 7.80 8.00
HTZ 150313P00031500 P 03/13/15 31.5 8.30 8.50
HTZ 150313P00032000 P 03/13/15 32.0 8.80 9.00
HTZ 150313P00032500 P 03/13/15 32.5 9.30 9.50
HTZ 150320C00010000 C 03/20/15 10.0 13.00 13.20
HTZ 150320C00011000 C 03/20/15 11.0 12.00 12.20
HTZ 150320C00012000 C 03/20/15 12.0 11.00 11.20
HTZ 150320C00013000 C 03/20/15 13.0 10.00 10.20
HTZ 150320C00014000 C 03/20/15 14.0 9.00 9.20
HTZ 150320C00014500 C 03/20/15 14.5 8.50 8.70
HTZ 150320C00015000 C 03/20/15 15.0 8.00 8.20
HTZ 150320C00015500 C 03/20/15 15.5 7.50 7.70
HTZ 150320C00016000 C 03/20/15 16.0 7.00 7.20
HTZ 150320C00016500 C 03/20/15 16.5 6.50 6.70
HTZ 150320C00017000 C 03/20/15 17.0 6.00 6.20
HTZ 150320C00017500 C 03/20/15 17.5 5.50 5.70
HTZ 150320C00018000 C 03/20/15 18.0 5.00 5.20
HTZ 150320C00018500 C 03/20/15 18.5 4.50 4.70
HTZ 150320C00019000 C 03/20/15 19.0 4.00 4.20
HTZ 150320C00019500 C 03/20/15 19.5 3.50 3.70
HTZ 150320C00020000 C 03/20/15 20.0 3.00 3.30
HTZ 150320C00020500 C 03/20/15 20.5 2.60 2.75
HTZ 150320C00021000 C 03/20/15 21.0 2.15 2.30
HTZ 150320C00021500 C 03/20/15 21.5 1.70 1.85
HTZ 150320C00022000 C 03/20/15 22.0 1.30 1.40
HTZ 150320C00022500 C 03/20/15 22.5 0.95 1.05
HTZ 150320C00023000 C 03/20/15 23.0 0.65 0.75
HTZ 150320C00023500 C 03/20/15 23.5 0.40 0.50
HTZ 150320C00024000 C 03/20/15 24.0 0.25 0.30
HTZ 150320C00024500 C 03/20/15 24.5 0.15 0.20
HTZ 150320C00025000 C 03/20/15 25.0 0.10 0.15
HTZ 150320C00025500 C 03/20/15 25.5 0.00 0.10
HTZ 150320C00026000 C 03/20/15 26.0 0.00 0.10
HTZ 150320C00026500 C 03/20/15 26.5 0.00 0.05
HTZ 150320C00027000 C 03/20/15 27.0 0.00 0.05
HTZ 150320C00027500 C 03/20/15 27.5 0.00 0.05
HTZ 150320C00028000 C 03/20/15 28.0 0.00 0.05
HTZ 150320C00028500 C 03/20/15 28.5 0.00 0.05
HTZ 150320C00029000 C 03/20/15 29.0 0.00 0.05
HTZ 150320C00029500 C 03/20/15 29.5 0.00 0.05
HTZ 150320C00030000 C 03/20/15 30.0 0.00 0.05
HTZ 150320C00030500 C 03/20/15 30.5 0.00 0.05
HTZ 150320C00031000 C 03/20/15 31.0 0.00 0.05
HTZ 150320C00031500 C 03/20/15 31.5 0.00 0.05
HTZ 150320C00032000 C 03/20/15 32.0 0.00 0.05
HTZ 150320C00033000 C 03/20/15 33.0 0.00 0.05
HTZ 150320C00034000 C 03/20/15 34.0 0.00 0.05
HTZ 150320C00035000 C 03/20/15 35.0 0.00 0.05
HTZ 150320C00036000 C 03/20/15 36.0 0.00 0.05
HTZ 150320C00037000 C 03/20/15 37.0 0.00 0.05
HTZ 150320C00038000 C 03/20/15 38.0 0.00 0.05
HTZ 150320C00039000 C 03/20/15 39.0 0.00 0.05
HTZ 150320C00040000 C 03/20/15 40.0 0.00 0.05
HTZ 150320C00041000 C 03/20/15 41.0 0.00 0.05
HTZ 150320C00042000 C 03/20/15 42.0 0.00 0.05
HTZ 150320C00043000 C 03/20/15 43.0 0.00 0.05
HTZ 150320C00044000 C 03/20/15 44.0 0.00 0.05
HTZ 150320C00045000 C 03/20/15 45.0 0.00 0.05
HTZ 150320C00046000 C 03/20/15 46.0 0.00 0.05
HTZ 150320C00047000 C 03/20/15 47.0 0.00 0.05
HTZ 150320P00010000 P 03/20/15 10.0 0.00 0.05
HTZ 150320P00011000 P 03/20/15 11.0 0.00 0.05
HTZ 150320P00012000 P 03/20/15 12.0 0.00 0.05
HTZ 150320P00013000 P 03/20/15 13.0 0.00 0.05
HTZ 150320P00014000 P 03/20/15 14.0 0.00 0.05
HTZ 150320P00014500 P 03/20/15 14.5 0.00 0.05
HTZ 150320P00015000 P 03/20/15 15.0 0.00 0.05
HTZ 150320P00015500 P 03/20/15 15.5 0.00 0.05
HTZ 150320P00016000 P 03/20/15 16.0 0.00 0.05
HTZ 150320P00016500 P 03/20/15 16.5 0.00 0.05
HTZ 150320P00017000 P 03/20/15 17.0 0.00 0.05
HTZ 150320P00017500 P 03/20/15 17.5 0.00 0.05
HTZ 150320P00018000 P 03/20/15 18.0 0.00 0.05
HTZ 150320P00018500 P 03/20/15 18.5 0.00 0.05
HTZ 150320P00019000 P 03/20/15 19.0 0.00 0.10
HTZ 150320P00019500 P 03/20/15 19.5 0.00 0.10
HTZ 150320P00020000 P 03/20/15 20.0 0.00 0.10
HTZ 150320P00020500 P 03/20/15 20.5 0.05 0.10
HTZ 150320P00021000 P 03/20/15 21.0 0.05 0.15
HTZ 150320P00021500 P 03/20/15 21.5 0.15 0.20
HTZ 150320P00022000 P 03/20/15 22.0 0.20 0.30
HTZ 150320P00022500 P 03/20/15 22.5 0.35 0.45
HTZ 150320P00023000 P 03/20/15 23.0 0.55 0.65
HTZ 150320P00023500 P 03/20/15 23.5 0.80 0.90
HTZ 150320P00024000 P 03/20/15 24.0 1.10 1.25
HTZ 150320P00024500 P 03/20/15 24.5 1.50 1.65
HTZ 150320P00025000 P 03/20/15 25.0 1.90 2.05
HTZ 150320P00025500 P 03/20/15 25.5 2.35 2.50
HTZ 150320P00026000 P 03/20/15 26.0 2.85 3.00
HTZ 150320P00026500 P 03/20/15 26.5 3.30 3.50
HTZ 150320P00027000 P 03/20/15 27.0 3.80 4.00
HTZ 150320P00027500 P 03/20/15 27.5 4.30 4.50
HTZ 150320P00028000 P 03/20/15 28.0 4.80 5.00
HTZ 150320P00028500 P 03/20/15 28.5 5.30 5.50
HTZ 150320P00029000 P 03/20/15 29.0 5.80 6.00
HTZ 150320P00029500 P 03/20/15 29.5 6.30 6.50
HTZ 150320P00030000 P 03/20/15 30.0 6.80 7.00
HTZ 150320P00030500 P 03/20/15 30.5 7.30 7.50
HTZ 150320P00031000 P 03/20/15 31.0 7.80 8.00
HTZ 150320P00031500 P 03/20/15 31.5 8.30 8.50
HTZ 150320P00032000 P 03/20/15 32.0 8.80 9.00
HTZ 150320P00033000 P 03/20/15 33.0 9.80 10.00
HTZ 150320P00034000 P 03/20/15 34.0 10.80 11.00
HTZ 150320P00035000 P 03/20/15 35.0 11.80 12.00
HTZ 150320P00036000 P 03/20/15 36.0 12.80 13.00
HTZ 150320P00037000 P 03/20/15 37.0 13.80 14.00
HTZ 150320P00038000 P 03/20/15 38.0 14.80 15.00
HTZ 150320P00039000 P 03/20/15 39.0 15.80 16.00
HTZ 150320P00040000 P 03/20/15 40.0 16.80 17.00
HTZ 150320P00041000 P 03/20/15 41.0 17.80 18.00
HTZ 150320P00042000 P 03/20/15 42.0 18.80 19.00
HTZ 150320P00043000 P 03/20/15 43.0 19.80 20.00
HTZ 150320P00044000 P 03/20/15 44.0 20.80 21.00
HTZ 150320P00045000 P 03/20/15 45.0 21.80 22.00
HTZ 150320P00046000 P 03/20/15 46.0 22.80 23.00
HTZ 150320P00047000 P 03/20/15 47.0 23.80 24.00
HTZ 150327C00014000 C 03/27/15 14.0 9.00 9.20
HTZ 150327C00014500 C 03/27/15 14.5 8.50 8.70
HTZ 150327C00015000 C 03/27/15 15.0 8.00 8.20
HTZ 150327C00015500 C 03/27/15 15.5 7.50 7.70
HTZ 150327C00016000 C 03/27/15 16.0 7.00 7.20
HTZ 150327C00016500 C 03/27/15 16.5 6.50 6.70
HTZ 150327C00017000 C 03/27/15 17.0 6.00 6.20
HTZ 150327C00017500 C 03/27/15 17.5 5.50 5.70
HTZ 150327C00018000 C 03/27/15 18.0 5.00 5.20
HTZ 150327C00018500 C 03/27/15 18.5 4.50 4.70
HTZ 150327C00019000 C 03/27/15 19.0 4.10 4.30
HTZ 150327C00019500 C 03/27/15 19.5 3.60 3.80
HTZ 150327C00020000 C 03/27/15 20.0 3.10 3.30
HTZ 150327C00020500 C 03/27/15 20.5 2.65 2.80
HTZ 150327C00021000 C 03/27/15 21.0 2.20 2.35
HTZ 150327C00021500 C 03/27/15 21.5 1.80 1.95
HTZ 150327C00022000 C 03/27/15 22.0 1.40 1.55
HTZ 150327C00022500 C 03/27/15 22.5 1.05 1.20
HTZ 150327C00023000 C 03/27/15 23.0 0.75 0.85
HTZ 150327C00023500 C 03/27/15 23.5 0.50 0.65
HTZ 150327C00024000 C 03/27/15 24.0 0.35 0.45
HTZ 150327C00024500 C 03/27/15 24.5 0.20 0.30
HTZ 150327C00025000 C 03/27/15 25.0 0.10 0.25
HTZ 150327C00025500 C 03/27/15 25.5 0.05 0.25
HTZ 150327C00026000 C 03/27/15 26.0 0.00 0.25
HTZ 150327C00026500 C 03/27/15 26.5 0.00 0.25
HTZ 150327C00027000 C 03/27/15 27.0 0.00 0.25
HTZ 150327C00027500 C 03/27/15 27.5 0.00 0.25
HTZ 150327C00028000 C 03/27/15 28.0 0.00 0.25
HTZ 150327C00028500 C 03/27/15 28.5 0.00 0.25
HTZ 150327C00029000 C 03/27/15 29.0 0.00 0.25
HTZ 150327C00029500 C 03/27/15 29.5 0.00 0.25
HTZ 150327C00030000 C 03/27/15 30.0 0.00 0.15
HTZ 150327C00030500 C 03/27/15 30.5 0.00 0.10
HTZ 150327C00031000 C 03/27/15 31.0 0.00 0.15
HTZ 150327C00031500 C 03/27/15 31.5 0.00 0.15
HTZ 150327C00032000 C 03/27/15 32.0 0.00 0.15
HTZ 150327C00032500 C 03/27/15 32.5 0.00 0.15
HTZ 150327P00014000 P 03/27/15 14.0 0.00 0.15
HTZ 150327P00014500 P 03/27/15 14.5 0.00 0.15
HTZ 150327P00015000 P 03/27/15 15.0 0.00 0.10
HTZ 150327P00015500 P 03/27/15 15.5 0.00 0.10
HTZ 150327P00016000 P 03/27/15 16.0 0.00 0.10
HTZ 150327P00016500 P 03/27/15 16.5 0.00 0.15
HTZ 150327P00017000 P 03/27/15 17.0 0.00 0.20
HTZ 150327P00017500 P 03/27/15 17.5 0.00 0.20
HTZ 150327P00018000 P 03/27/15 18.0 0.00 0.15
HTZ 150327P00018500 P 03/27/15 18.5 0.00 0.20
HTZ 150327P00019000 P 03/27/15 19.0 0.00 0.25
HTZ 150327P00019500 P 03/27/15 19.5 0.00 0.25
HTZ 150327P00020000 P 03/27/15 20.0 0.05 0.25
HTZ 150327P00020500 P 03/27/15 20.5 0.10 0.25
HTZ 150327P00021000 P 03/27/15 21.0 0.15 0.20
HTZ 150327P00021500 P 03/27/15 21.5 0.20 0.30
HTZ 150327P00022000 P 03/27/15 22.0 0.30 0.40
HTZ 150327P00022500 P 03/27/15 22.5 0.45 0.55
HTZ 150327P00023000 P 03/27/15 23.0 0.65 0.75
HTZ 150327P00023500 P 03/27/15 23.5 0.90 1.00
HTZ 150327P00024000 P 03/27/15 24.0 1.20 1.35
HTZ 150327P00024500 P 03/27/15 24.5 1.55 1.70
HTZ 150327P00025000 P 03/27/15 25.0 1.95 2.10
HTZ 150327P00025500 P 03/27/15 25.5 2.40 2.55
HTZ 150327P00026000 P 03/27/15 26.0 2.85 3.10
HTZ 150327P00026500 P 03/27/15 26.5 3.30 3.50
HTZ 150327P00027000 P 03/27/15 27.0 3.80 4.00
HTZ 150327P00027500 P 03/27/15 27.5 4.30 4.50
HTZ 150327P00028000 P 03/27/15 28.0 4.80 5.00
HTZ 150327P00028500 P 03/27/15 28.5 5.30 5.50
HTZ 150327P00029000 P 03/27/15 29.0 5.80 6.00
HTZ 150327P00029500 P 03/27/15 29.5 6.30 6.50
HTZ 150327P00030000 P 03/27/15 30.0 6.80 7.00
HTZ 150327P00030500 P 03/27/15 30.5 7.30 7.50
HTZ 150327P00031000 P 03/27/15 31.0 7.80 8.00
HTZ 150327P00031500 P 03/27/15 31.5 8.30 8.50
HTZ 150327P00032000 P 03/27/15 32.0 8.80 9.00
HTZ 150327P00032500 P 03/27/15 32.5 9.30 9.50
HTZ 150402C00014000 C 04/02/15 14.0 9.00 9.20
HTZ 150402C00015000 C 04/02/15 15.0 8.00 8.20
HTZ 150402C00015500 C 04/02/15 15.5 7.50 7.70
HTZ 150402C00016000 C 04/02/15 16.0 7.00 7.20
HTZ 150402C00016500 C 04/02/15 16.5 6.50 6.70
HTZ 150402C00017000 C 04/02/15 17.0 6.00 6.20
HTZ 150402C00017500 C 04/02/15 17.5 5.50 5.70
HTZ 150402C00018000 C 04/02/15 18.0 5.00 5.20
HTZ 150402C00018500 C 04/02/15 18.5 4.60 4.80
HTZ 150402C00019000 C 04/02/15 19.0 4.10 4.30
HTZ 150402C00019500 C 04/02/15 19.5 3.60 3.80
HTZ 150402C00020000 C 04/02/15 20.0 3.10 3.30
HTZ 150402C00020500 C 04/02/15 20.5 2.70 2.85
HTZ 150402C00021000 C 04/02/15 21.0 2.25 2.40
HTZ 150402C00021500 C 04/02/15 21.5 1.85 2.00
HTZ 150402C00022000 C 04/02/15 22.0 1.50 1.60
HTZ 150402C00022500 C 04/02/15 22.5 1.15 1.25
HTZ 150402C00023000 C 04/02/15 23.0 0.85 0.95
HTZ 150402C00023500 C 04/02/15 23.5 0.60 0.70
HTZ 150402C00024000 C 04/02/15 24.0 0.40 0.50
HTZ 150402C00024500 C 04/02/15 24.5 0.25 0.35
HTZ 150402C00025000 C 04/02/15 25.0 0.15 0.25
HTZ 150402C00025500 C 04/02/15 25.5 0.10 0.25
HTZ 150402C00026000 C 04/02/15 26.0 0.05 0.25
HTZ 150402C00026500 C 04/02/15 26.5 0.00 0.25
HTZ 150402C00027000 C 04/02/15 27.0 0.00 0.25
HTZ 150402C00027500 C 04/02/15 27.5 0.00 0.20
HTZ 150402C00028000 C 04/02/15 28.0 0.00 0.10
HTZ 150402C00028500 C 04/02/15 28.5 0.00 0.10
HTZ 150402C00029000 C 04/02/15 29.0 0.00 0.15
HTZ 150402C00029500 C 04/02/15 29.5 0.00 0.20
HTZ 150402C00030000 C 04/02/15 30.0 0.00 0.15
HTZ 150402C00030500 C 04/02/15 30.5 0.00 0.15
HTZ 150402C00031000 C 04/02/15 31.0 0.00 0.15
HTZ 150402C00031500 C 04/02/15 31.5 0.00 0.10
HTZ 150402C00032000 C 04/02/15 32.0 0.00 0.15
HTZ 150402C00032500 C 04/02/15 32.5 0.00 0.15
HTZ 150402P00014000 P 04/02/15 14.0 0.00 0.15
HTZ 150402P00015000 P 04/02/15 15.0 0.00 0.15
HTZ 150402P00015500 P 04/02/15 15.5 0.00 0.25
HTZ 150402P00016000 P 04/02/15 16.0 0.00 0.15
HTZ 150402P00016500 P 04/02/15 16.5 0.00 0.20
HTZ 150402P00017000 P 04/02/15 17.0 0.00 0.20
HTZ 150402P00017500 P 04/02/15 17.5 0.00 0.20
HTZ 150402P00018000 P 04/02/15 18.0 0.00 0.20
HTZ 150402P00018500 P 04/02/15 18.5 0.00 0.25
HTZ 150402P00019000 P 04/02/15 19.0 0.00 0.25
HTZ 150402P00019500 P 04/02/15 19.5 0.05 0.25
HTZ 150402P00020000 P 04/02/15 20.0 0.05 0.25
HTZ 150402P00020500 P 04/02/15 20.5 0.10 0.25
HTZ 150402P00021000 P 04/02/15 21.0 0.15 0.25
HTZ 150402P00021500 P 04/02/15 21.5 0.25 0.35
HTZ 150402P00022000 P 04/02/15 22.0 0.35 0.45
HTZ 150402P00022500 P 04/02/15 22.5 0.50 0.60
HTZ 150402P00023000 P 04/02/15 23.0 0.75 0.85
HTZ 150402P00023500 P 04/02/15 23.5 1.00 1.10
HTZ 150402P00024000 P 04/02/15 24.0 1.30 1.40
HTZ 150402P00024500 P 04/02/15 24.5 1.65 1.75
HTZ 150402P00025000 P 04/02/15 25.0 2.00 2.15
HTZ 150402P00025500 P 04/02/15 25.5 2.45 2.60
HTZ 150402P00026000 P 04/02/15 26.0 2.90 3.10
HTZ 150402P00026500 P 04/02/15 26.5 3.30 3.50
HTZ 150402P00027000 P 04/02/15 27.0 3.80 4.00
HTZ 150402P00027500 P 04/02/15 27.5 4.30 4.50
HTZ 150402P00028000 P 04/02/15 28.0 4.80 5.00
HTZ 150402P00028500 P 04/02/15 28.5 5.30 5.50
HTZ 150402P00029000 P 04/02/15 29.0 5.80 6.00
HTZ 150402P00029500 P 04/02/15 29.5 6.30 6.50
HTZ 150402P00030000 P 04/02/15 30.0 6.80 7.00
HTZ 150402P00030500 P 04/02/15 30.5 7.30 7.50
HTZ 150402P00031000 P 04/02/15 31.0 7.80 8.00
HTZ 150402P00031500 P 04/02/15 31.5 8.30 8.50
HTZ 150402P00032000 P 04/02/15 32.0 8.80 9.00
HTZ 150402P00032500 P 04/02/15 32.5 9.30 9.50
HTZ 150410C00014000 C 04/10/15 14.0 9.00 9.20
HTZ 150410C00015000 C 04/10/15 15.0 8.00 8.20
HTZ 150410C00016000 C 04/10/15 16.0 7.00 7.20
HTZ 150410C00016500 C 04/10/15 16.5 6.50 6.70
HTZ 150410C00017000 C 04/10/15 17.0 6.00 6.20
HTZ 150410C00017500 C 04/10/15 17.5 5.50 5.80
HTZ 150410C00018000 C 04/10/15 18.0 5.10 5.30
HTZ 150410C00018500 C 04/10/15 18.5 4.60 4.80
HTZ 150410C00019000 C 04/10/15 19.0 4.10 4.30
HTZ 150410C00019500 C 04/10/15 19.5 3.60 3.80
HTZ 150410C00020000 C 04/10/15 20.0 3.20 3.40
HTZ 150410C00020500 C 04/10/15 20.5 2.75 2.90
HTZ 150410C00021000 C 04/10/15 21.0 2.30 2.45
HTZ 150410C00021500 C 04/10/15 21.5 1.90 2.05
HTZ 150410C00022000 C 04/10/15 22.0 1.55 1.70
HTZ 150410C00022500 C 04/10/15 22.5 1.20 1.35
HTZ 150410C00023000 C 04/10/15 23.0 0.95 1.05
HTZ 150410C00023500 C 04/10/15 23.5 0.70 0.80
HTZ 150410C00024000 C 04/10/15 24.0 0.50 0.60
HTZ 150410C00024500 C 04/10/15 24.5 0.35 0.45
HTZ 150410C00025000 C 04/10/15 25.0 0.25 0.35
HTZ 150410C00025500 C 04/10/15 25.5 0.15 0.25
HTZ 150410C00026000 C 04/10/15 26.0 0.10 0.25
HTZ 150410C00026500 C 04/10/15 26.5 0.05 0.25
HTZ 150410C00027000 C 04/10/15 27.0 0.00 0.25
HTZ 150410C00027500 C 04/10/15 27.5 0.00 0.20
HTZ 150410C00028000 C 04/10/15 28.0 0.00 0.15
HTZ 150410C00028500 C 04/10/15 28.5 0.00 0.15
HTZ 150410C00029000 C 04/10/15 29.0 0.00 0.15
HTZ 150410C00029500 C 04/10/15 29.5 0.00 0.15
HTZ 150410C00030000 C 04/10/15 30.0 0.00 0.20
HTZ 150410C00030500 C 04/10/15 30.5 0.00 0.20
HTZ 150410C00031000 C 04/10/15 31.0 0.00 0.15
HTZ 150410C00031500 C 04/10/15 31.5 0.00 0.15
HTZ 150410C00032000 C 04/10/15 32.0 0.00 0.15
HTZ 150410C00032500 C 04/10/15 32.5 0.00 0.15
HTZ 150410P00014000 P 04/10/15 14.0 0.00 0.20
HTZ 150410P00015000 P 04/10/15 15.0 0.00 0.15
HTZ 150410P00016000 P 04/10/15 16.0 0.00 0.15
HTZ 150410P00016500 P 04/10/15 16.5 0.00 0.20
HTZ 150410P00017000 P 04/10/15 17.0 0.00 0.20
HTZ 150410P00017500 P 04/10/15 17.5 0.00 0.25
HTZ 150410P00018000 P 04/10/15 18.0 0.00 0.25
HTZ 150410P00018500 P 04/10/15 18.5 0.05 0.25
HTZ 150410P00019000 P 04/10/15 19.0 0.05 0.25
HTZ 150410P00019500 P 04/10/15 19.5 0.10 0.25
HTZ 150410P00020000 P 04/10/15 20.0 0.10 0.25
HTZ 150410P00020500 P 04/10/15 20.5 0.15 0.25
HTZ 150410P00021000 P 04/10/15 21.0 0.20 0.30
HTZ 150410P00021500 P 04/10/15 21.5 0.30 0.40
HTZ 150410P00022000 P 04/10/15 22.0 0.45 0.55
HTZ 150410P00022500 P 04/10/15 22.5 0.60 0.70
HTZ 150410P00023000 P 04/10/15 23.0 0.80 0.90
HTZ 150410P00023500 P 04/10/15 23.5 1.05 1.20
HTZ 150410P00024000 P 04/10/15 24.0 1.35 1.50
HTZ 150410P00024500 P 04/10/15 24.5 1.70 1.85
HTZ 150410P00025000 P 04/10/15 25.0 2.10 2.25
HTZ 150410P00025500 P 04/10/15 25.5 2.50 2.65
HTZ 150410P00026000 P 04/10/15 26.0 2.95 3.10
HTZ 150410P00026500 P 04/10/15 26.5 3.40 3.60
HTZ 150410P00027000 P 04/10/15 27.0 3.80 4.10
HTZ 150410P00027500 P 04/10/15 27.5 4.30 4.50
HTZ 150410P00028000 P 04/10/15 28.0 4.80 5.00
HTZ 150410P00028500 P 04/10/15 28.5 5.30 5.50
HTZ 150410P00029000 P 04/10/15 29.0 5.80 6.00
HTZ 150410P00029500 P 04/10/15 29.5 6.30 6.50
HTZ 150410P00030000 P 04/10/15 30.0 6.80 7.00
HTZ 150410P00030500 P 04/10/15 30.5 7.30 7.50
HTZ 150410P00031000 P 04/10/15 31.0 7.80 8.00
HTZ 150410P00031500 P 04/10/15 31.5 8.30 8.50
HTZ 150410P00032000 P 04/10/15 32.0 8.80 9.00
HTZ 150410P00032500 P 04/10/15 32.5 9.30 9.50
HTZ 150417C00016000 C 04/17/15 16.0 7.00 7.20
HTZ 150417C00017000 C 04/17/15 17.0 6.00 6.30
HTZ 150417C00018000 C 04/17/15 18.0 5.10 5.30
HTZ 150417C00019000 C 04/17/15 19.0 4.10 4.30
HTZ 150417C00020000 C 04/17/15 20.0 3.20 3.40
HTZ 150417C00021000 C 04/17/15 21.0 2.40 2.55
HTZ 150417C00022000 C 04/17/15 22.0 1.65 1.75
HTZ 150417C00023000 C 04/17/15 23.0 1.00 1.10
HTZ 150417C00024000 C 04/17/15 24.0 0.60 0.65
HTZ 150417C00025000 C 04/17/15 25.0 0.30 0.40
HTZ 150417C00026000 C 04/17/15 26.0 0.15 0.25
HTZ 150417C00027000 C 04/17/15 27.0 0.05 0.15
HTZ 150417C00028000 C 04/17/15 28.0 0.00 0.10
HTZ 150417C00029000 C 04/17/15 29.0 0.00 0.05
HTZ 150417C00030000 C 04/17/15 30.0 0.00 0.05
HTZ 150417C00031000 C 04/17/15 31.0 0.00 0.05
HTZ 150417C00032000 C 04/17/15 32.0 0.00 0.05
HTZ 150417P00016000 P 04/17/15 16.0 0.00 0.05
HTZ 150417P00017000 P 04/17/15 17.0 0.00 0.10
HTZ 150417P00018000 P 04/17/15 18.0 0.00 0.10
HTZ 150417P00019000 P 04/17/15 19.0 0.05 0.15
HTZ 150417P00020000 P 04/17/15 20.0 0.15 0.25
HTZ 150417P00021000 P 04/17/15 21.0 0.30 0.35
HTZ 150417P00022000 P 04/17/15 22.0 0.50 0.60
HTZ 150417P00023000 P 04/17/15 23.0 0.90 1.00
HTZ 150417P00024000 P 04/17/15 24.0 1.45 1.55
HTZ 150417P00025000 P 04/17/15 25.0 2.15 2.30
HTZ 150417P00026000 P 04/17/15 26.0 2.95 3.10
HTZ 150417P00027000 P 04/17/15 27.0 3.90 4.10
HTZ 150417P00028000 P 04/17/15 28.0 4.80 5.00
HTZ 150417P00029000 P 04/17/15 29.0 5.80 6.00
HTZ 150417P00030000 P 04/17/15 30.0 6.80 7.00
HTZ 150417P00031000 P 04/17/15 31.0 7.80 8.00
HTZ 150417P00032000 P 04/17/15 32.0 8.80 9.00
HTZ 150619C00011000 C 06/19/15 11.0 12.00 12.30
HTZ 150619C00012000 C 06/19/15 12.0 11.00 11.30
HTZ 150619C00013000 C 06/19/15 13.0 10.10 10.30
HTZ 150619C00014000 C 06/19/15 14.0 9.10 9.40
HTZ 150619C00015000 C 06/19/15 15.0 8.10 8.40
HTZ 150619C00016000 C 06/19/15 16.0 7.20 7.40
HTZ 150619C00017000 C 06/19/15 17.0 6.20 6.50
HTZ 150619C00018000 C 06/19/15 18.0 5.30 5.60
HTZ 150619C00019000 C 06/19/15 19.0 4.50 4.70
HTZ 150619C00020000 C 06/19/15 20.0 3.70 3.90
HTZ 150619C00021000 C 06/19/15 21.0 2.95 3.20
HTZ 150619C00022000 C 06/19/15 22.0 2.30 2.50
HTZ 150619C00023000 C 06/19/15 23.0 1.75 1.95
HTZ 150619C00024000 C 06/19/15 24.0 1.30 1.45
HTZ 150619C00025000 C 06/19/15 25.0 0.95 1.10
HTZ 150619C00026000 C 06/19/15 26.0 0.65 0.75
HTZ 150619C00027000 C 06/19/15 27.0 0.45 0.55
HTZ 150619C00028000 C 06/19/15 28.0 0.30 0.40
HTZ 150619C00029000 C 06/19/15 29.0 0.15 0.30
HTZ 150619C00030000 C 06/19/15 30.0 0.10 0.20
HTZ 150619C00031000 C 06/19/15 31.0 0.05 0.15
HTZ 150619C00032000 C 06/19/15 32.0 0.00 0.10
HTZ 150619C00033000 C 06/19/15 33.0 0.00 0.10
HTZ 150619C00034000 C 06/19/15 34.0 0.00 0.10
HTZ 150619C00035000 C 06/19/15 35.0 0.00 0.05
HTZ 150619C00036000 C 06/19/15 36.0 0.00 0.05
HTZ 150619C00037000 C 06/19/15 37.0 0.00 0.05
HTZ 150619P00011000 P 06/19/15 11.0 0.00 0.05
HTZ 150619P00012000 P 06/19/15 12.0 0.00 0.10
HTZ 150619P00013000 P 06/19/15 13.0 0.00 0.10
HTZ 150619P00014000 P 06/19/15 14.0 0.05 0.10
HTZ 150619P00015000 P 06/19/15 15.0 0.05 0.15
HTZ 150619P00016000 P 06/19/15 16.0 0.10 0.20
HTZ 150619P00017000 P 06/19/15 17.0 0.15 0.25
HTZ 150619P00018000 P 06/19/15 18.0 0.25 0.35
HTZ 150619P00019000 P 06/19/15 19.0 0.40 0.50
HTZ 150619P00020000 P 06/19/15 20.0 0.60 0.70
HTZ 150619P00021000 P 06/19/15 21.0 0.90 0.95
HTZ 150619P00022000 P 06/19/15 22.0 1.20 1.30
HTZ 150619P00023000 P 06/19/15 23.0 1.60 1.75
HTZ 150619P00024000 P 06/19/15 24.0 2.15 2.25
HTZ 150619P00025000 P 06/19/15 25.0 2.75 2.90
HTZ 150619P00026000 P 06/19/15 26.0 3.40 3.60
HTZ 150619P00027000 P 06/19/15 27.0 4.20 4.40
HTZ 150619P00028000 P 06/19/15 28.0 5.10 5.30
HTZ 150619P00029000 P 06/19/15 29.0 6.00 6.20
HTZ 150619P00030000 P 06/19/15 30.0 6.90 7.10
HTZ 150619P00031000 P 06/19/15 31.0 7.80 8.10
HTZ 150619P00032000 P 06/19/15 32.0 8.80 9.00
HTZ 150619P00033000 P 06/19/15 33.0 9.80 10.00
HTZ 150619P00034000 P 06/19/15 34.0 10.80 11.00
HTZ 150619P00035000 P 06/19/15 35.0 11.80 12.00
HTZ 150619P00036000 P 06/19/15 36.0 12.80 13.00
HTZ 150619P00037000 P 06/19/15 37.0 13.80 14.00
HTZ 150918C00011000 C 09/18/15 11.0 12.00 12.40
HTZ 150918C00012000 C 09/18/15 12.0 11.10 11.50
HTZ 150918C00013000 C 09/18/15 13.0 10.10 10.50
HTZ 150918C00014000 C 09/18/15 14.0 9.30 9.60
HTZ 150918C00015000 C 09/18/15 15.0 8.30 8.70
HTZ 150918C00016000 C 09/18/15 16.0 7.50 7.80
HTZ 150918C00017000 C 09/18/15 17.0 6.60 6.90
HTZ 150918C00018000 C 09/18/15 18.0 5.80 6.00
HTZ 150918C00019000 C 09/18/15 19.0 5.00 5.30
HTZ 150918C00020000 C 09/18/15 20.0 4.30 4.50
HTZ 150918C00021000 C 09/18/15 21.0 3.60 3.90
HTZ 150918C00022000 C 09/18/15 22.0 3.00 3.20
HTZ 150918C00023000 C 09/18/15 23.0 2.50 2.70
HTZ 150918C00024000 C 09/18/15 24.0 2.00 2.20
HTZ 150918C00025000 C 09/18/15 25.0 1.60 1.70
HTZ 150918C00026000 C 09/18/15 26.0 1.25 1.45
HTZ 150918C00027000 C 09/18/15 27.0 1.00 1.20
HTZ 150918C00028000 C 09/18/15 28.0 0.75 0.95
HTZ 150918C00029000 C 09/18/15 29.0 0.55 0.75
HTZ 150918C00030000 C 09/18/15 30.0 0.45 0.60
HTZ 150918C00031000 C 09/18/15 31.0 0.30 0.50
HTZ 150918C00032000 C 09/18/15 32.0 0.25 0.40
HTZ 150918P00011000 P 09/18/15 11.0 0.00 0.10
HTZ 150918P00012000 P 09/18/15 12.0 0.05 0.15
HTZ 150918P00013000 P 09/18/15 13.0 0.10 0.20
HTZ 150918P00014000 P 09/18/15 14.0 0.15 0.25
HTZ 150918P00015000 P 09/18/15 15.0 0.20 0.30
HTZ 150918P00016000 P 09/18/15 16.0 0.30 0.40
HTZ 150918P00017000 P 09/18/15 17.0 0.45 0.55
HTZ 150918P00018000 P 09/18/15 18.0 0.65 0.70
HTZ 150918P00019000 P 09/18/15 19.0 0.80 0.95
HTZ 150918P00020000 P 09/18/15 20.0 1.05 1.25
HTZ 150918P00021000 P 09/18/15 21.0 1.40 1.55
HTZ 150918P00022000 P 09/18/15 22.0 1.80 1.95
HTZ 150918P00023000 P 09/18/15 23.0 2.25 2.40
HTZ 150918P00024000 P 09/18/15 24.0 2.80 2.95
HTZ 150918P00025000 P 09/18/15 25.0 3.40 3.60
HTZ 150918P00026000 P 09/18/15 26.0 4.00 4.20
HTZ 150918P00027000 P 09/18/15 27.0 4.70 5.00
HTZ 150918P00028000 P 09/18/15 28.0 5.50 5.70
HTZ 150918P00029000 P 09/18/15 29.0 6.30 6.60
HTZ 150918P00030000 P 09/18/15 30.0 7.20 7.40
HTZ 150918P00031000 P 09/18/15 31.0 8.00 8.30
HTZ 150918P00032000 P 09/18/15 32.0 9.00 9.20
HTZ 160115C00010000 C 01/15/16 10.0 13.20 13.60
HTZ 160115C00013000 C 01/15/16 13.0 10.40 10.90
HTZ 160115C00015000 C 01/15/16 15.0 8.70 9.10
HTZ 160115C00018000 C 01/15/16 18.0 6.30 6.70
HTZ 160115C00020000 C 01/15/16 20.0 4.90 5.20
HTZ 160115C00022000 C 01/15/16 22.0 3.70 3.90
HTZ 160115C00025000 C 01/15/16 25.0 2.35 2.55
HTZ 160115C00027000 C 01/15/16 27.0 1.70 1.90
HTZ 160115C00030000 C 01/15/16 30.0 0.95 1.10
HTZ 160115C00032000 C 01/15/16 32.0 0.65 0.80
HTZ 160115C00035000 C 01/15/16 35.0 0.35 0.50
HTZ 160115C00040000 C 01/15/16 40.0 0.15 0.25
HTZ 160115C00045000 C 01/15/16 45.0 0.00 0.10
HTZ 160115P00010000 P 01/15/16 10.0 0.05 0.15
HTZ 160115P00013000 P 01/15/16 13.0 0.30 0.40
HTZ 160115P00015000 P 01/15/16 15.0 0.50 0.60
HTZ 160115P00018000 P 01/15/16 18.0 1.05 1.20
HTZ 160115P00020000 P 01/15/16 20.0 1.60 1.85
HTZ 160115P00022000 P 01/15/16 22.0 2.40 2.65
HTZ 160115P00025000 P 01/15/16 25.0 4.00 4.30
HTZ 160115P00027000 P 01/15/16 27.0 5.30 5.60
HTZ 160115P00030000 P 01/15/16 30.0 7.60 7.90
HTZ 160115P00032000 P 01/15/16 32.0 9.20 9.60
HTZ 160115P00035000 P 01/15/16 35.0 12.00 12.30
HTZ 160115P00040000 P 01/15/16 40.0 16.80 17.10
HTZ 160115P00045000 P 01/15/16 45.0 21.80 22.00
HTZ 170120C00013000 C 01/20/17 13.0 10.60 12.00
HTZ 170120C00015000 C 01/20/17 15.0 9.70 10.50
HTZ 170120C00018000 C 01/20/17 18.0 7.60 8.20
HTZ 170120C00020000 C 01/20/17 20.0 6.60 7.00
HTZ 170120C00022000 C 01/20/17 22.0 5.40 6.00
HTZ 170120C00025000 C 01/20/17 25.0 4.10 4.60
HTZ 170120C00027000 C 01/20/17 27.0 3.30 3.80
HTZ 170120C00030000 C 01/20/17 30.0 2.45 2.90
HTZ 170120C00032000 C 01/20/17 32.0 2.00 2.40
HTZ 170120C00035000 C 01/20/17 35.0 1.40 1.80
HTZ 170120P00013000 P 01/20/17 13.0 0.75 1.00
HTZ 170120P00015000 P 01/20/17 15.0 1.20 1.45
HTZ 170120P00018000 P 01/20/17 18.0 2.10 2.35
HTZ 170120P00020000 P 01/20/17 20.0 2.85 3.20
HTZ 170120P00022000 P 01/20/17 22.0 3.80 4.10
HTZ 170120P00025000 P 01/20/17 25.0 5.40 5.70
HTZ 170120P00027000 P 01/20/17 27.0 6.70 7.00
HTZ 170120P00030000 P 01/20/17 30.0 8.70 9.10
HTZ 170120P00032000 P 01/20/17 32.0 10.20 10.70
HTZ 170120P00035000 P 01/20/17 35.0 12.70 13.10

OPRA data is delayed 15 minutes.