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 Global Holdings Inc (HTZ)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 160603C00001500 C 06/03/16 1.5 6.00 9.40
HTZ 160603C00002000 C 06/03/16 2.0 5.50 8.90
HTZ 160603C00002500 C 06/03/16 2.5 5.00 8.40
HTZ 160603C00003000 C 06/03/16 3.0 4.50 7.90
HTZ 160603C00003500 C 06/03/16 3.5 3.90 6.20
HTZ 160603C00004000 C 06/03/16 4.0 3.50 6.90
HTZ 160603C00004500 C 06/03/16 4.5 3.00 6.40
HTZ 160603C00005000 C 06/03/16 5.0 2.55 5.90
HTZ 160603C00005500 C 06/03/16 5.5 2.05 5.40
HTZ 160603C00006000 C 06/03/16 6.0 1.55 4.90
HTZ 160603C00006500 C 06/03/16 6.5 2.45 2.95
HTZ 160603C00007000 C 06/03/16 7.0 2.00 2.45
HTZ 160603C00007500 C 06/03/16 7.5 1.55 1.95
HTZ 160603C00008000 C 06/03/16 8.0 1.05 1.45
HTZ 160603C00008500 C 06/03/16 8.5 0.60 0.95
HTZ 160603C00009000 C 06/03/16 9.0 0.35 0.45
HTZ 160603C00009500 C 06/03/16 9.5 0.10 0.20
HTZ 160603C00010000 C 06/03/16 10.0 0.00 0.15
HTZ 160603C00010500 C 06/03/16 10.5 0.00 0.10
HTZ 160603C00011000 C 06/03/16 11.0 0.00 0.10
HTZ 160603C00011500 C 06/03/16 11.5 0.00 0.05
HTZ 160603C00012000 C 06/03/16 12.0 0.00 0.10
HTZ 160603C00012500 C 06/03/16 12.5 0.00 0.10
HTZ 160603C00013000 C 06/03/16 13.0 0.00 0.10
HTZ 160603C00013500 C 06/03/16 13.5 0.00 0.10
HTZ 160603C00014000 C 06/03/16 14.0 0.00 0.10
HTZ 160603C00014500 C 06/03/16 14.5 0.00 0.10
HTZ 160603C00015000 C 06/03/16 15.0 0.00 0.10
HTZ 160603C00015500 C 06/03/16 15.5 0.00 0.10
HTZ 160603C00016000 C 06/03/16 16.0 0.00 0.10
HTZ 160603C00016500 C 06/03/16 16.5 0.00 0.10
HTZ 160603C00017000 C 06/03/16 17.0 0.00 0.10
HTZ 160603C00017500 C 06/03/16 17.5 0.00 0.10
HTZ 160603C00018000 C 06/03/16 18.0 0.00 0.10
HTZ 160603P00001500 P 06/03/16 1.5 0.00 0.10
HTZ 160603P00002000 P 06/03/16 2.0 0.00 0.10
HTZ 160603P00002500 P 06/03/16 2.5 0.00 0.10
HTZ 160603P00003000 P 06/03/16 3.0 0.00 0.10
HTZ 160603P00003500 P 06/03/16 3.5 0.00 0.10
HTZ 160603P00004000 P 06/03/16 4.0 0.00 0.10
HTZ 160603P00004500 P 06/03/16 4.5 0.00 0.10
HTZ 160603P00005000 P 06/03/16 5.0 0.00 0.10
HTZ 160603P00005500 P 06/03/16 5.5 0.00 0.10
HTZ 160603P00006000 P 06/03/16 6.0 0.00 0.10
HTZ 160603P00006500 P 06/03/16 6.5 0.00 0.10
HTZ 160603P00007000 P 06/03/16 7.0 0.00 0.10
HTZ 160603P00007500 P 06/03/16 7.5 0.00 0.05
HTZ 160603P00008000 P 06/03/16 8.0 0.00 0.10
HTZ 160603P00008500 P 06/03/16 8.5 0.00 0.05
HTZ 160603P00009000 P 06/03/16 9.0 0.10 0.20
HTZ 160603P00009500 P 06/03/16 9.5 0.35 0.50
HTZ 160603P00010000 P 06/03/16 10.0 0.60 1.00
HTZ 160603P00010500 P 06/03/16 10.5 1.05 1.50
HTZ 160603P00011000 P 06/03/16 11.0 1.50 2.00
HTZ 160603P00011500 P 06/03/16 11.5 0.70 2.70
HTZ 160603P00012000 P 06/03/16 12.0 1.20 4.40
HTZ 160603P00012500 P 06/03/16 12.5 1.65 4.90
HTZ 160603P00013000 P 06/03/16 13.0 2.15 5.40
HTZ 160603P00013500 P 06/03/16 13.5 2.65 5.90
HTZ 160603P00014000 P 06/03/16 14.0 3.10 6.50
HTZ 160603P00014500 P 06/03/16 14.5 3.60 7.00
HTZ 160603P00015000 P 06/03/16 15.0 4.10 7.50
HTZ 160603P00015500 P 06/03/16 15.5 4.60 8.00
HTZ 160603P00016000 P 06/03/16 16.0 5.10 8.50
HTZ 160603P00016500 P 06/03/16 16.5 5.60 9.00
HTZ 160603P00017000 P 06/03/16 17.0 6.10 9.50
HTZ 160603P00017500 P 06/03/16 17.5 6.60 8.80
HTZ 160603P00018000 P 06/03/16 18.0 7.10 9.20
HTZ 160610C00002000 C 06/10/16 2.0 5.50 8.90
HTZ 160610C00002500 C 06/10/16 2.5 5.00 8.40
HTZ 160610C00003000 C 06/10/16 3.0 4.50 7.90
HTZ 160610C00003500 C 06/10/16 3.5 4.00 7.40
HTZ 160610C00004000 C 06/10/16 4.0 3.50 6.90
HTZ 160610C00004500 C 06/10/16 4.5 3.00 6.40
HTZ 160610C00005000 C 06/10/16 5.0 2.65 5.90
HTZ 160610C00005500 C 06/10/16 5.5 3.50 4.00
HTZ 160610C00006000 C 06/10/16 6.0 3.00 3.50
HTZ 160610C00006500 C 06/10/16 6.5 2.55 2.95
HTZ 160610C00007000 C 06/10/16 7.0 2.05 2.45
HTZ 160610C00007500 C 06/10/16 7.5 1.55 1.95
HTZ 160610C00008000 C 06/10/16 8.0 1.10 1.60
HTZ 160610C00008500 C 06/10/16 8.5 0.70 1.10
HTZ 160610C00009000 C 06/10/16 9.0 0.45 0.55
HTZ 160610C00009500 C 06/10/16 9.5 0.20 0.35
HTZ 160610C00010000 C 06/10/16 10.0 0.10 0.20
HTZ 160610C00010500 C 06/10/16 10.5 0.00 0.15
HTZ 160610C00011000 C 06/10/16 11.0 0.00 0.10
HTZ 160610C00011500 C 06/10/16 11.5 0.00 0.10
HTZ 160610C00012000 C 06/10/16 12.0 0.00 0.05
HTZ 160610C00012500 C 06/10/16 12.5 0.00 0.10
HTZ 160610C00013000 C 06/10/16 13.0 0.00 0.10
HTZ 160610C00013500 C 06/10/16 13.5 0.00 0.10
HTZ 160610C00014000 C 06/10/16 14.0 0.00 0.10
HTZ 160610C00014500 C 06/10/16 14.5 0.00 0.10
HTZ 160610C00015000 C 06/10/16 15.0 0.00 0.10
HTZ 160610C00015500 C 06/10/16 15.5 0.00 0.10
HTZ 160610C00016000 C 06/10/16 16.0 0.00 0.10
HTZ 160610C00016500 C 06/10/16 16.5 0.00 0.10
HTZ 160610C00017000 C 06/10/16 17.0 0.00 0.10
HTZ 160610C00017500 C 06/10/16 17.5 0.00 0.10
HTZ 160610C00018000 C 06/10/16 18.0 0.00 0.10
HTZ 160610P00002000 P 06/10/16 2.0 0.00 0.10
HTZ 160610P00002500 P 06/10/16 2.5 0.00 0.10
HTZ 160610P00003000 P 06/10/16 3.0 0.00 0.10
HTZ 160610P00003500 P 06/10/16 3.5 0.00 0.10
HTZ 160610P00004000 P 06/10/16 4.0 0.00 0.10
HTZ 160610P00004500 P 06/10/16 4.5 0.00 0.10
HTZ 160610P00005000 P 06/10/16 5.0 0.00 0.10
HTZ 160610P00005500 P 06/10/16 5.5 0.00 0.10
HTZ 160610P00006000 P 06/10/16 6.0 0.00 0.10
HTZ 160610P00006500 P 06/10/16 6.5 0.00 0.10
HTZ 160610P00007000 P 06/10/16 7.0 0.00 0.10
HTZ 160610P00007500 P 06/10/16 7.5 0.00 0.10
HTZ 160610P00008000 P 06/10/16 8.0 0.05 0.10
HTZ 160610P00008500 P 06/10/16 8.5 0.10 0.20
HTZ 160610P00009000 P 06/10/16 9.0 0.25 0.35
HTZ 160610P00009500 P 06/10/16 9.5 0.45 0.70
HTZ 160610P00010000 P 06/10/16 10.0 0.75 1.05
HTZ 160610P00010500 P 06/10/16 10.5 1.10 1.55
HTZ 160610P00011000 P 06/10/16 11.0 1.50 2.00
HTZ 160610P00011500 P 06/10/16 11.5 2.00 2.50
HTZ 160610P00012000 P 06/10/16 12.0 2.50 3.00
HTZ 160610P00012500 P 06/10/16 12.5 3.00 3.50
HTZ 160610P00013000 P 06/10/16 13.0 2.15 5.50
HTZ 160610P00013500 P 06/10/16 13.5 2.60 6.00
HTZ 160610P00014000 P 06/10/16 14.0 3.10 6.50
HTZ 160610P00014500 P 06/10/16 14.5 3.60 7.00
HTZ 160610P00015000 P 06/10/16 15.0 4.10 7.50
HTZ 160610P00015500 P 06/10/16 15.5 4.60 8.00
HTZ 160610P00016000 P 06/10/16 16.0 5.10 8.50
HTZ 160610P00016500 P 06/10/16 16.5 5.60 9.00
HTZ 160610P00017000 P 06/10/16 17.0 6.10 9.80
HTZ 160610P00017500 P 06/10/16 17.5 6.60 8.80
HTZ 160610P00018000 P 06/10/16 18.0 7.10 10.50
HTZ 160617C00001000 C 06/17/16 1.0 6.50 8.70
HTZ 160617C00001500 C 06/17/16 1.5 6.00 8.20
HTZ 160617C00002000 C 06/17/16 2.0 5.50 8.90
HTZ 160617C00002500 C 06/17/16 2.5 5.00 8.40
HTZ 160617C00003000 C 06/17/16 3.0 4.50 6.60
HTZ 160617C00003500 C 06/17/16 3.5 4.00 6.10
HTZ 160617C00004000 C 06/17/16 4.0 3.50 6.90
HTZ 160617C00004500 C 06/17/16 4.5 3.10 5.10
HTZ 160617C00005000 C 06/17/16 5.0 4.00 4.50
HTZ 160617C00005500 C 06/17/16 5.5 3.40 4.10
HTZ 160617C00006000 C 06/17/16 6.0 3.00 3.50
HTZ 160617C00006500 C 06/17/16 6.5 2.55 2.95
HTZ 160617C00007000 C 06/17/16 7.0 2.05 2.30
HTZ 160617C00007500 C 06/17/16 7.5 1.60 1.95
HTZ 160617C00008000 C 06/17/16 8.0 1.20 1.40
HTZ 160617C00008500 C 06/17/16 8.5 0.85 1.15
HTZ 160617C00009000 C 06/17/16 9.0 0.55 0.65
HTZ 160617C00009500 C 06/17/16 9.5 0.30 0.40
HTZ 160617C00010000 C 06/17/16 10.0 0.15 0.25
HTZ 160617C00010500 C 06/17/16 10.5 0.05 0.15
HTZ 160617C00011000 C 06/17/16 11.0 0.00 0.10
HTZ 160617C00011500 C 06/17/16 11.5 0.00 0.10
HTZ 160617C00012000 C 06/17/16 12.0 0.00 0.10
HTZ 160617C00012500 C 06/17/16 12.5 0.00 0.10
HTZ 160617C00013000 C 06/17/16 13.0 0.00 0.10
HTZ 160617C00013500 C 06/17/16 13.5 0.00 0.10
HTZ 160617C00014000 C 06/17/16 14.0 0.00 0.10
HTZ 160617C00014500 C 06/17/16 14.5 0.00 0.10
HTZ 160617C00015000 C 06/17/16 15.0 0.00 0.10
HTZ 160617C00015500 C 06/17/16 15.5 0.00 0.10
HTZ 160617C00016000 C 06/17/16 16.0 0.00 0.05
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 0.10
HTZ 160617C00020000 C 06/17/16 20.0 0.00 0.10
HTZ 160617C00021000 C 06/17/16 21.0 0.00 0.10
HTZ 160617C00022000 C 06/17/16 22.0 0.00 0.05
HTZ 160617C00023000 C 06/17/16 23.0 0.00 0.10
HTZ 160617C00024000 C 06/17/16 24.0 0.00 0.10
HTZ 160617C00025000 C 06/17/16 25.0 0.00 0.10
HTZ 160617C00026000 C 06/17/16 26.0 0.00 0.10
HTZ 160617C00027000 C 06/17/16 27.0 0.00 0.10
HTZ 160617C00028000 C 06/17/16 28.0 0.00 0.10
HTZ 160617C00029000 C 06/17/16 29.0 0.00 0.10
HTZ 160617C00030000 C 06/17/16 30.0 0.00 0.10
HTZ 160617C00031000 C 06/17/16 31.0 0.00 0.10
HTZ 160617C00032000 C 06/17/16 32.0 0.00 0.10
HTZ 160617C00033000 C 06/17/16 33.0 0.00 0.10
HTZ 160617C00034000 C 06/17/16 34.0 0.00 0.10
HTZ 160617P00001000 P 06/17/16 1.0 0.00 0.10
HTZ 160617P00001500 P 06/17/16 1.5 0.00 0.10
HTZ 160617P00002000 P 06/17/16 2.0 0.00 0.10
HTZ 160617P00002500 P 06/17/16 2.5 0.00 0.10
HTZ 160617P00003000 P 06/17/16 3.0 0.00 0.10
HTZ 160617P00003500 P 06/17/16 3.5 0.00 0.10
HTZ 160617P00004000 P 06/17/16 4.0 0.00 0.10
HTZ 160617P00004500 P 06/17/16 4.5 0.00 0.10
HTZ 160617P00005000 P 06/17/16 5.0 0.00 0.10
HTZ 160617P00005500 P 06/17/16 5.5 0.00 0.10
HTZ 160617P00006000 P 06/17/16 6.0 0.00 0.10
HTZ 160617P00006500 P 06/17/16 6.5 0.00 0.10
HTZ 160617P00007000 P 06/17/16 7.0 0.00 0.10
HTZ 160617P00007500 P 06/17/16 7.5 0.00 0.15
HTZ 160617P00008000 P 06/17/16 8.0 0.10 0.15
HTZ 160617P00008500 P 06/17/16 8.5 0.15 0.25
HTZ 160617P00009000 P 06/17/16 9.0 0.35 0.45
HTZ 160617P00009500 P 06/17/16 9.5 0.55 0.65
HTZ 160617P00010000 P 06/17/16 10.0 0.90 1.00
HTZ 160617P00010500 P 06/17/16 10.5 1.10 1.55
HTZ 160617P00011000 P 06/17/16 11.0 1.55 2.00
HTZ 160617P00011500 P 06/17/16 11.5 2.00 2.60
HTZ 160617P00012000 P 06/17/16 12.0 2.55 3.10
HTZ 160617P00012500 P 06/17/16 12.5 3.00 3.50
HTZ 160617P00013000 P 06/17/16 13.0 3.60 4.00
HTZ 160617P00013500 P 06/17/16 13.5 4.00 4.50
HTZ 160617P00014000 P 06/17/16 14.0 4.50 5.10
HTZ 160617P00014500 P 06/17/16 14.5 3.60 7.00
HTZ 160617P00015000 P 06/17/16 15.0 5.60 6.00
HTZ 160617P00015500 P 06/17/16 15.5 4.60 8.00
HTZ 160617P00016000 P 06/17/16 16.0 5.10 7.10
HTZ 160617P00017000 P 06/17/16 17.0 7.50 8.20
HTZ 160617P00018000 P 06/17/16 18.0 7.10 9.30
HTZ 160617P00019000 P 06/17/16 19.0 8.10 11.50
HTZ 160617P00020000 P 06/17/16 20.0 9.10 11.00
HTZ 160617P00021000 P 06/17/16 21.0 10.10 12.00
HTZ 160617P00022000 P 06/17/16 22.0 11.10 13.00
HTZ 160617P00023000 P 06/17/16 23.0 12.10 14.00
HTZ 160617P00024000 P 06/17/16 24.0 13.10 15.00
HTZ 160617P00025000 P 06/17/16 25.0 14.10 16.00
HTZ 160617P00026000 P 06/17/16 26.0 15.10 17.00
HTZ 160617P00027000 P 06/17/16 27.0 16.10 18.10
HTZ 160617P00028000 P 06/17/16 28.0 17.10 19.10
HTZ 160617P00029000 P 06/17/16 29.0 18.10 20.10
HTZ 160617P00030000 P 06/17/16 30.0 19.10 21.20
HTZ 160617P00031000 P 06/17/16 31.0 20.10 22.20
HTZ 160617P00032000 P 06/17/16 32.0 21.10 23.20
HTZ 160617P00033000 P 06/17/16 33.0 22.10 24.20
HTZ 160617P00034000 P 06/17/16 34.0 23.10 25.40
HTZ 160624C00001000 C 06/24/16 1.0 6.50 9.90
HTZ 160624C00001500 C 06/24/16 1.5 6.00 9.40
HTZ 160624C00002000 C 06/24/16 2.0 5.50 8.90
HTZ 160624C00002500 C 06/24/16 2.5 5.00 8.40
HTZ 160624C00003000 C 06/24/16 3.0 4.50 7.90
HTZ 160624C00003500 C 06/24/16 3.5 4.00 7.40
HTZ 160624C00004000 C 06/24/16 4.0 3.50 6.90
HTZ 160624C00004500 C 06/24/16 4.5 3.00 6.40
HTZ 160624C00005000 C 06/24/16 5.0 2.50 5.90
HTZ 160624C00005500 C 06/24/16 5.5 2.00 5.40
HTZ 160624C00006000 C 06/24/16 6.0 1.60 4.80
HTZ 160624C00006500 C 06/24/16 6.5 1.10 4.30
HTZ 160624C00007000 C 06/24/16 7.0 0.60 4.00
HTZ 160624C00007500 C 06/24/16 7.5 1.65 2.15
HTZ 160624C00008000 C 06/24/16 8.0 1.25 1.65
HTZ 160624C00008500 C 06/24/16 8.5 0.90 1.20
HTZ 160624C00009000 C 06/24/16 9.0 0.65 0.75
HTZ 160624C00009500 C 06/24/16 9.5 0.40 0.50
HTZ 160624C00010000 C 06/24/16 10.0 0.20 0.35
HTZ 160624C00010500 C 06/24/16 10.5 0.10 0.20
HTZ 160624C00011000 C 06/24/16 11.0 0.00 0.15
HTZ 160624C00011500 C 06/24/16 11.5 0.00 0.15
HTZ 160624C00012000 C 06/24/16 12.0 0.00 0.10
HTZ 160624C00012500 C 06/24/16 12.5 0.00 0.10
HTZ 160624C00013000 C 06/24/16 13.0 0.00 0.10
HTZ 160624C00013500 C 06/24/16 13.5 0.00 0.10
HTZ 160624C00014000 C 06/24/16 14.0 0.00 0.10
HTZ 160624C00014500 C 06/24/16 14.5 0.00 0.10
HTZ 160624C00015000 C 06/24/16 15.0 0.00 0.10
HTZ 160624C00015500 C 06/24/16 15.5 0.00 0.10
HTZ 160624C00016000 C 06/24/16 16.0 0.00 0.10
HTZ 160624C00016500 C 06/24/16 16.5 0.00 0.10
HTZ 160624C00017000 C 06/24/16 17.0 0.00 0.10
HTZ 160624P00001000 P 06/24/16 1.0 0.00 0.10
HTZ 160624P00001500 P 06/24/16 1.5 0.00 0.10
HTZ 160624P00002000 P 06/24/16 2.0 0.00 0.10
HTZ 160624P00002500 P 06/24/16 2.5 0.00 0.10
HTZ 160624P00003000 P 06/24/16 3.0 0.00 0.10
HTZ 160624P00003500 P 06/24/16 3.5 0.00 0.10
HTZ 160624P00004000 P 06/24/16 4.0 0.00 0.10
HTZ 160624P00004500 P 06/24/16 4.5 0.00 0.10
HTZ 160624P00005000 P 06/24/16 5.0 0.00 0.10
HTZ 160624P00005500 P 06/24/16 5.5 0.00 0.10
HTZ 160624P00006000 P 06/24/16 6.0 0.00 0.10
HTZ 160624P00006500 P 06/24/16 6.5 0.00 0.10
HTZ 160624P00007000 P 06/24/16 7.0 0.00 0.15
HTZ 160624P00007500 P 06/24/16 7.5 0.00 0.20
HTZ 160624P00008000 P 06/24/16 8.0 0.10 0.20
HTZ 160624P00008500 P 06/24/16 8.5 0.25 0.35
HTZ 160624P00009000 P 06/24/16 9.0 0.40 0.55
HTZ 160624P00009500 P 06/24/16 9.5 0.65 0.80
HTZ 160624P00010000 P 06/24/16 10.0 0.95 1.20
HTZ 160624P00010500 P 06/24/16 10.5 1.20 1.60
HTZ 160624P00011000 P 06/24/16 11.0 1.60 1.95
HTZ 160624P00011500 P 06/24/16 11.5 0.65 4.00
HTZ 160624P00012000 P 06/24/16 12.0 1.25 4.50
HTZ 160624P00012500 P 06/24/16 12.5 1.60 5.00
HTZ 160624P00013000 P 06/24/16 13.0 2.10 5.50
HTZ 160624P00013500 P 06/24/16 13.5 3.70 4.60
HTZ 160624P00014000 P 06/24/16 14.0 3.10 6.50
HTZ 160624P00014500 P 06/24/16 14.5 3.60 7.00
HTZ 160624P00015000 P 06/24/16 15.0 4.10 7.50
HTZ 160624P00015500 P 06/24/16 15.5 4.60 8.00
HTZ 160624P00016000 P 06/24/16 16.0 5.10 8.50
HTZ 160624P00016500 P 06/24/16 16.5 5.60 9.00
HTZ 160624P00017000 P 06/24/16 17.0 6.10 9.50
HTZ 160701C00001000 C 07/01/16 1.0 6.50 9.90
HTZ 160701C00002000 C 07/01/16 2.0 5.50 8.90
HTZ 160701C00002500 C 07/01/16 2.5 5.00 8.40
HTZ 160701C00003000 C 07/01/16 3.0 4.50 7.90
HTZ 160701C00003500 C 07/01/16 3.5 4.00 7.40
HTZ 160701C00004000 C 07/01/16 4.0 3.50 6.90
HTZ 160701C00004500 C 07/01/16 4.5 3.00 6.40
HTZ 160701C00005000 C 07/01/16 5.0 2.50 5.90
HTZ 160701C00005500 C 07/01/16 5.5 2.00 5.40
HTZ 160701C00006000 C 07/01/16 6.0 1.60 4.80
HTZ 160701C00006500 C 07/01/16 6.5 1.45 4.50
HTZ 160701C00007000 C 07/01/16 7.0 0.65 4.00
HTZ 160701C00007500 C 07/01/16 7.5 1.70 2.10
HTZ 160701C00008000 C 07/01/16 8.0 1.40 1.50
HTZ 160701C00008500 C 07/01/16 8.5 1.05 1.10
HTZ 160701C00009000 C 07/01/16 9.0 0.70 0.80
HTZ 160701C00009500 C 07/01/16 9.5 0.45 0.55
HTZ 160701C00010000 C 07/01/16 10.0 0.30 0.35
HTZ 160701C00010500 C 07/01/16 10.5 0.15 0.25
HTZ 160701C00011000 C 07/01/16 11.0 0.05 0.15
HTZ 160701C00011500 C 07/01/16 11.5 0.00 0.10
HTZ 160701C00012000 C 07/01/16 12.0 0.00 0.10
HTZ 160701C00012500 C 07/01/16 12.5 0.00 0.05
HTZ 160701C00013000 C 07/01/16 13.0 0.00 0.05
HTZ 160701C00013500 C 07/01/16 13.5 0.00 0.05
HTZ 160701C00014000 C 07/01/16 14.0 0.00 0.05
HTZ 160701C00014500 C 07/01/16 14.5 0.00 0.05
HTZ 160701C00015000 C 07/01/16 15.0 0.00 0.05
HTZ 160701C00015500 C 07/01/16 15.5 0.00 0.05
HTZ 160701C00016000 C 07/01/16 16.0 0.00 0.05
HTZ 160701C00016500 C 07/01/16 16.5 0.00 0.05
HTZ 160701C00017000 C 07/01/16 17.0 0.00 0.05
HTZ 160701C00018000 C 07/01/16 18.0 0.00 0.05
HTZ 160701P00001000 P 07/01/16 1.0 0.00 0.05
HTZ 160701P00002000 P 07/01/16 2.0 0.00 0.05
HTZ 160701P00002500 P 07/01/16 2.5 0.00 0.05
HTZ 160701P00003000 P 07/01/16 3.0 0.00 0.05
HTZ 160701P00003500 P 07/01/16 3.5 0.00 0.05
HTZ 160701P00004000 P 07/01/16 4.0 0.00 0.05
HTZ 160701P00004500 P 07/01/16 4.5 0.00 0.05
HTZ 160701P00005000 P 07/01/16 5.0 0.00 0.05
HTZ 160701P00005500 P 07/01/16 5.5 0.00 0.05
HTZ 160701P00006000 P 07/01/16 6.0 0.00 0.05
HTZ 160701P00006500 P 07/01/16 6.5 0.00 0.10
HTZ 160701P00007000 P 07/01/16 7.0 0.00 0.10
HTZ 160701P00007500 P 07/01/16 7.5 0.10 0.15
HTZ 160701P00008000 P 07/01/16 8.0 0.15 0.25
HTZ 160701P00008500 P 07/01/16 8.5 0.30 0.40
HTZ 160701P00009000 P 07/01/16 9.0 0.45 0.55
HTZ 160701P00009500 P 07/01/16 9.5 0.70 0.85
HTZ 160701P00010000 P 07/01/16 10.0 1.00 1.15
HTZ 160701P00010500 P 07/01/16 10.5 1.40 1.50
HTZ 160701P00011000 P 07/01/16 11.0 1.80 1.95
HTZ 160701P00011500 P 07/01/16 11.5 2.10 2.65
HTZ 160701P00012000 P 07/01/16 12.0 2.55 3.00
HTZ 160701P00012500 P 07/01/16 12.5 3.00 3.70
HTZ 160701P00013000 P 07/01/16 13.0 3.10 4.00
HTZ 160701P00013500 P 07/01/16 13.5 3.70 4.50
HTZ 160701P00014000 P 07/01/16 14.0 3.10 6.50
HTZ 160701P00014500 P 07/01/16 14.5 3.60 7.00
HTZ 160701P00015000 P 07/01/16 15.0 5.30 6.30
HTZ 160701P00015500 P 07/01/16 15.5 4.60 8.00
HTZ 160701P00016000 P 07/01/16 16.0 5.10 8.50
HTZ 160701P00016500 P 07/01/16 16.5 5.60 9.00
HTZ 160701P00017000 P 07/01/16 17.0 6.20 8.20
HTZ 160701P00018000 P 07/01/16 18.0 7.10 10.50
HTZ 160708C00001500 C 07/08/16 1.5 6.00 9.40
HTZ 160708C00002000 C 07/08/16 2.0 5.50 8.90
HTZ 160708C00002500 C 07/08/16 2.5 5.00 8.40
HTZ 160708C00003000 C 07/08/16 3.0 4.50 7.80
HTZ 160708C00003500 C 07/08/16 3.5 4.00 7.40
HTZ 160708C00004000 C 07/08/16 4.0 3.50 6.90
HTZ 160708C00004500 C 07/08/16 4.5 3.00 6.40
HTZ 160708C00005000 C 07/08/16 5.0 2.50 5.90
HTZ 160708C00005500 C 07/08/16 5.5 2.10 5.30
HTZ 160708C00006000 C 07/08/16 6.0 1.80 4.90
HTZ 160708C00006500 C 07/08/16 6.5 2.40 3.20
HTZ 160708C00007000 C 07/08/16 7.0 2.00 2.85
HTZ 160708C00007500 C 07/08/16 7.5 1.65 2.15
HTZ 160708C00008000 C 07/08/16 8.0 1.45 1.55
HTZ 160708C00008500 C 07/08/16 8.5 1.05 1.20
HTZ 160708C00009000 C 07/08/16 9.0 0.75 0.85
HTZ 160708C00009500 C 07/08/16 9.5 0.50 0.60
HTZ 160708C00010000 C 07/08/16 10.0 0.35 0.40
HTZ 160708C00010500 C 07/08/16 10.5 0.20 0.25
HTZ 160708C00011000 C 07/08/16 11.0 0.10 0.20
HTZ 160708C00011500 C 07/08/16 11.5 0.05 0.15
HTZ 160708C00012000 C 07/08/16 12.0 0.00 0.10
HTZ 160708C00012500 C 07/08/16 12.5 0.00 0.05
HTZ 160708C00013000 C 07/08/16 13.0 0.00 0.05
HTZ 160708C00013500 C 07/08/16 13.5 0.00 0.05
HTZ 160708C00014000 C 07/08/16 14.0 0.00 0.05
HTZ 160708C00014500 C 07/08/16 14.5 0.00 0.05
HTZ 160708C00015000 C 07/08/16 15.0 0.00 0.05
HTZ 160708C00015500 C 07/08/16 15.5 0.00 0.05
HTZ 160708C00016000 C 07/08/16 16.0 0.00 0.05
HTZ 160708C00016500 C 07/08/16 16.5 0.00 0.05
HTZ 160708C00017000 C 07/08/16 17.0 0.00 0.05
HTZ 160708P00001500 P 07/08/16 1.5 0.00 0.05
HTZ 160708P00002000 P 07/08/16 2.0 0.00 0.05
HTZ 160708P00002500 P 07/08/16 2.5 0.00 0.05
HTZ 160708P00003000 P 07/08/16 3.0 0.00 0.05
HTZ 160708P00003500 P 07/08/16 3.5 0.00 0.05
HTZ 160708P00004000 P 07/08/16 4.0 0.00 0.05
HTZ 160708P00004500 P 07/08/16 4.5 0.00 0.05
HTZ 160708P00005000 P 07/08/16 5.0 0.00 0.05
HTZ 160708P00005500 P 07/08/16 5.5 0.00 0.05
HTZ 160708P00006000 P 07/08/16 6.0 0.00 0.10
HTZ 160708P00006500 P 07/08/16 6.5 0.00 0.10
HTZ 160708P00007000 P 07/08/16 7.0 0.05 0.15
HTZ 160708P00007500 P 07/08/16 7.5 0.10 0.20
HTZ 160708P00008000 P 07/08/16 8.0 0.20 0.30
HTZ 160708P00008500 P 07/08/16 8.5 0.35 0.45
HTZ 160708P00009000 P 07/08/16 9.0 0.50 0.65
HTZ 160708P00009500 P 07/08/16 9.5 0.75 0.90
HTZ 160708P00010000 P 07/08/16 10.0 1.10 1.20
HTZ 160708P00010500 P 07/08/16 10.5 1.45 1.55
HTZ 160708P00011000 P 07/08/16 11.0 1.85 1.95
HTZ 160708P00011500 P 07/08/16 11.5 2.00 2.70
HTZ 160708P00012000 P 07/08/16 12.0 2.55 3.10
HTZ 160708P00012500 P 07/08/16 12.5 1.85 4.90
HTZ 160708P00013000 P 07/08/16 13.0 3.10 4.00
HTZ 160708P00013500 P 07/08/16 13.5 2.60 6.00
HTZ 160708P00014000 P 07/08/16 14.0 3.10 6.50
HTZ 160708P00014500 P 07/08/16 14.5 3.60 7.00
HTZ 160708P00015000 P 07/08/16 15.0 4.10 7.50
HTZ 160708P00015500 P 07/08/16 15.5 4.60 8.00
HTZ 160708P00016000 P 07/08/16 16.0 5.10 8.50
HTZ 160708P00016500 P 07/08/16 16.5 5.60 9.00
HTZ 160708P00017000 P 07/08/16 17.0 6.10 9.50
HTZ 160715C00001000 C 07/15/16 1.0 6.50 9.90
HTZ 160715C00002000 C 07/15/16 2.0 5.60 7.60
HTZ 160715C00003000 C 07/15/16 3.0 4.60 7.90
HTZ 160715C00004000 C 07/15/16 4.0 3.50 6.90
HTZ 160715C00005000 C 07/15/16 5.0 4.00 4.60
HTZ 160715C00006000 C 07/15/16 6.0 3.10 3.60
HTZ 160715C00007000 C 07/15/16 7.0 2.00 2.65
HTZ 160715C00008000 C 07/15/16 8.0 1.40 1.75
HTZ 160715C00009000 C 07/15/16 9.0 0.80 0.90
HTZ 160715C00010000 C 07/15/16 10.0 0.35 0.45
HTZ 160715C00011000 C 07/15/16 11.0 0.15 0.20
HTZ 160715C00012000 C 07/15/16 12.0 0.00 0.15
HTZ 160715C00013000 C 07/15/16 13.0 0.00 0.10
HTZ 160715C00014000 C 07/15/16 14.0 0.00 0.10
HTZ 160715C00015000 C 07/15/16 15.0 0.00 0.05
HTZ 160715C00016000 C 07/15/16 16.0 0.00 0.10
HTZ 160715P00001000 P 07/15/16 1.0 0.00 0.10
HTZ 160715P00002000 P 07/15/16 2.0 0.00 0.10
HTZ 160715P00003000 P 07/15/16 3.0 0.00 0.10
HTZ 160715P00004000 P 07/15/16 4.0 0.00 0.10
HTZ 160715P00005000 P 07/15/16 5.0 0.00 0.10
HTZ 160715P00006000 P 07/15/16 6.0 0.00 0.15
HTZ 160715P00007000 P 07/15/16 7.0 0.05 0.20
HTZ 160715P00008000 P 07/15/16 8.0 0.25 0.35
HTZ 160715P00009000 P 07/15/16 9.0 0.55 0.70
HTZ 160715P00010000 P 07/15/16 10.0 1.10 1.30
HTZ 160715P00011000 P 07/15/16 11.0 1.75 2.10
HTZ 160715P00012000 P 07/15/16 12.0 2.55 3.10
HTZ 160715P00013000 P 07/15/16 13.0 3.50 4.00
HTZ 160715P00014000 P 07/15/16 14.0 4.50 5.00
HTZ 160715P00015000 P 07/15/16 15.0 4.10 7.50
HTZ 160715P00016000 P 07/15/16 16.0 5.10 8.50
HTZ 160916C00001000 C 09/16/16 1.0 6.50 9.90
HTZ 160916C00002000 C 09/16/16 2.0 5.50 8.90
HTZ 160916C00003000 C 09/16/16 3.0 6.00 6.50
HTZ 160916C00004000 C 09/16/16 4.0 5.10 5.60
HTZ 160916C00005000 C 09/16/16 5.0 4.10 4.60
HTZ 160916C00006000 C 09/16/16 6.0 3.20 3.70
HTZ 160916C00007000 C 09/16/16 7.0 2.50 2.65
HTZ 160916C00008000 C 09/16/16 8.0 1.80 1.95
HTZ 160916C00009000 C 09/16/16 9.0 1.25 1.35
HTZ 160916C00010000 C 09/16/16 10.0 0.80 0.90
HTZ 160916C00011000 C 09/16/16 11.0 0.45 0.60
HTZ 160916C00012000 C 09/16/16 12.0 0.25 0.35
HTZ 160916C00013000 C 09/16/16 13.0 0.15 0.25
HTZ 160916C00014000 C 09/16/16 14.0 0.05 0.15
HTZ 160916C00015000 C 09/16/16 15.0 0.00 0.10
HTZ 160916C00016000 C 09/16/16 16.0 0.00 0.10
HTZ 160916C00017000 C 09/16/16 17.0 0.00 0.05
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 0.10
HTZ 160916P00005000 P 09/16/16 5.0 0.05 0.10
HTZ 160916P00006000 P 09/16/16 6.0 0.15 0.20
HTZ 160916P00007000 P 09/16/16 7.0 0.30 0.40
HTZ 160916P00008000 P 09/16/16 8.0 0.60 0.70
HTZ 160916P00009000 P 09/16/16 9.0 1.00 1.10
HTZ 160916P00010000 P 09/16/16 10.0 1.55 1.65
HTZ 160916P00011000 P 09/16/16 11.0 2.20 2.35
HTZ 160916P00012000 P 09/16/16 12.0 3.00 3.10
HTZ 160916P00013000 P 09/16/16 13.0 3.80 4.10
HTZ 160916P00014000 P 09/16/16 14.0 4.70 5.00
HTZ 160916P00015000 P 09/16/16 15.0 5.50 6.00
HTZ 160916P00016000 P 09/16/16 16.0 6.50 7.00
HTZ 160916P00017000 P 09/16/16 17.0 7.50 8.00
HTZ 160916P00018000 P 09/16/16 18.0 8.40 9.20
HTZ 160916P00019000 P 09/16/16 19.0 8.10 11.50
HTZ 160916P00020000 P 09/16/16 20.0 9.70 11.30
HTZ 160916P00021000 P 09/16/16 21.0 10.10 12.00
HTZ 160916P00022000 P 09/16/16 22.0 11.10 13.00
HTZ 161216C00001000 C 12/16/16 1.0 6.00 10.40
HTZ 161216C00002000 C 12/16/16 2.0 7.00 7.60
HTZ 161216C00003000 C 12/16/16 3.0 6.10 6.60
HTZ 161216C00004000 C 12/16/16 4.0 5.10 5.70
HTZ 161216C00005000 C 12/16/16 5.0 4.20 4.70
HTZ 161216C00006000 C 12/16/16 6.0 3.40 3.90
HTZ 161216C00007000 C 12/16/16 7.0 2.80 2.95
HTZ 161216C00008000 C 12/16/16 8.0 2.20 2.30
HTZ 161216C00009000 C 12/16/16 9.0 1.65 1.75
HTZ 161216C00010000 C 12/16/16 10.0 1.20 1.35
HTZ 161216C00011000 C 12/16/16 11.0 0.85 1.00
HTZ 161216C00012000 C 12/16/16 12.0 0.60 0.70
HTZ 161216C00013000 C 12/16/16 13.0 0.40 0.50
HTZ 161216C00014000 C 12/16/16 14.0 0.25 0.40
HTZ 161216C00015000 C 12/16/16 15.0 0.15 0.30
HTZ 161216C00016000 C 12/16/16 16.0 0.10 0.20
HTZ 161216C00017000 C 12/16/16 17.0 0.05 0.15
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 0.10
HTZ 161216P00004000 P 12/16/16 4.0 0.05 0.15
HTZ 161216P00005000 P 12/16/16 5.0 0.15 0.25
HTZ 161216P00006000 P 12/16/16 6.0 0.30 0.40
HTZ 161216P00007000 P 12/16/16 7.0 0.55 0.65
HTZ 161216P00008000 P 12/16/16 8.0 0.90 1.05
HTZ 161216P00009000 P 12/16/16 9.0 1.40 1.50
HTZ 161216P00010000 P 12/16/16 10.0 1.90 2.05
HTZ 161216P00011000 P 12/16/16 11.0 2.55 2.70
HTZ 161216P00012000 P 12/16/16 12.0 3.30 3.50
HTZ 161216P00013000 P 12/16/16 13.0 4.10 4.30
HTZ 161216P00014000 P 12/16/16 14.0 4.90 5.10
HTZ 161216P00015000 P 12/16/16 15.0 5.70 6.10
HTZ 161216P00016000 P 12/16/16 16.0 6.60 6.90
HTZ 161216P00017000 P 12/16/16 17.0 7.60 8.00
HTZ 170120C00002000 C 01/20/17 2.0 7.00 7.60
HTZ 170120C00003000 C 01/20/17 3.0 6.10 6.60
HTZ 170120C00004000 C 01/20/17 4.0 5.00 5.70
HTZ 170120C00005000 C 01/20/17 5.0 4.30 4.80
HTZ 170120C00006000 C 01/20/17 6.0 3.50 4.00
HTZ 170120C00007000 C 01/20/17 7.0 2.90 3.10
HTZ 170120C00008000 C 01/20/17 8.0 2.25 2.40
HTZ 170120C00009000 C 01/20/17 9.0 1.75 1.90
HTZ 170120C00010000 C 01/20/17 10.0 1.30 1.45
HTZ 170120C00011000 C 01/20/17 11.0 0.95 1.10
HTZ 170120C00012000 C 01/20/17 12.0 0.70 0.85
HTZ 170120C00013000 C 01/20/17 13.0 0.50 0.60
HTZ 170120C00014000 C 01/20/17 14.0 0.40 0.45
HTZ 170120C00015000 C 01/20/17 15.0 0.25 0.35
HTZ 170120C00016000 C 01/20/17 16.0 0.15 0.25
HTZ 170120C00017000 C 01/20/17 17.0 0.10 0.20
HTZ 170120C00018000 C 01/20/17 18.0 0.05 0.15
HTZ 170120C00020000 C 01/20/17 20.0 0.00 0.10
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 0.10
HTZ 170120P00004000 P 01/20/17 4.0 0.05 0.15
HTZ 170120P00005000 P 01/20/17 5.0 0.20 0.25
HTZ 170120P00006000 P 01/20/17 6.0 0.35 0.45
HTZ 170120P00007000 P 01/20/17 7.0 0.65 0.75
HTZ 170120P00008000 P 01/20/17 8.0 1.00 1.10
HTZ 170120P00009000 P 01/20/17 9.0 1.45 1.60
HTZ 170120P00010000 P 01/20/17 10.0 2.00 2.15
HTZ 170120P00011000 P 01/20/17 11.0 2.65 2.80
HTZ 170120P00012000 P 01/20/17 12.0 3.40 3.50
HTZ 170120P00013000 P 01/20/17 13.0 4.20 4.30
HTZ 170120P00014000 P 01/20/17 14.0 5.00 5.20
HTZ 170120P00015000 P 01/20/17 15.0 5.90 6.10
HTZ 170120P00016000 P 01/20/17 16.0 6.70 7.10
HTZ 170120P00017000 P 01/20/17 17.0 7.60 8.10
HTZ 170120P00018000 P 01/20/17 18.0 8.50 9.10
HTZ 170120P00020000 P 01/20/17 20.0 10.50 11.00
HTZ 170120P00022000 P 01/20/17 22.0 12.40 13.00
HTZ 170120P00025000 P 01/20/17 25.0 15.00 16.10
HTZ 170120P00027000 P 01/20/17 27.0 16.00 18.10
HTZ 170120P00030000 P 01/20/17 30.0 18.60 23.00
HTZ 170120P00032000 P 01/20/17 32.0 20.50 24.90
HTZ 170120P00035000 P 01/20/17 35.0 23.70 27.90
HTZ 180119C00003000 C 01/19/18 3.0 4.30 8.80
HTZ 180119C00005000 C 01/19/18 5.0 4.60 5.20
HTZ 180119C00008000 C 01/19/18 8.0 3.10 3.40
HTZ 180119C00010000 C 01/19/18 10.0 2.25 2.40
HTZ 180119C00013000 C 01/19/18 13.0 1.30 1.75
HTZ 180119C00015000 C 01/19/18 15.0 0.90 1.15
HTZ 180119C00017000 C 01/19/18 17.0 0.60 0.90
HTZ 180119C00020000 C 01/19/18 20.0 0.35 0.60
HTZ 180119C00022000 C 01/19/18 22.0 0.15 0.60
HTZ 180119C00025000 C 01/19/18 25.0 0.05 0.35
HTZ 180119C00027000 C 01/19/18 27.0 0.10 0.50
HTZ 180119C00030000 C 01/19/18 30.0 0.00 0.40
HTZ 180119P00003000 P 01/19/18 3.0 0.20 0.35
HTZ 180119P00005000 P 01/19/18 5.0 0.45 0.75
HTZ 180119P00008000 P 01/19/18 8.0 1.75 1.95
HTZ 180119P00010000 P 01/19/18 10.0 2.75 3.20
HTZ 180119P00013000 P 01/19/18 13.0 4.80 5.10
HTZ 180119P00015000 P 01/19/18 15.0 6.40 6.90
HTZ 180119P00017000 P 01/19/18 17.0 8.00 8.70
HTZ 180119P00020000 P 01/19/18 20.0 10.70 11.40
HTZ 180119P00022000 P 01/19/18 22.0 12.60 13.20
HTZ 180119P00025000 P 01/19/18 25.0 13.50 18.10
HTZ 180119P00027000 P 01/19/18 27.0 15.50 20.00
HTZ 180119P00030000 P 01/19/18 30.0 18.40 23.00

OPRA data is delayed 15 minutes.