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 (2014-10-31)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 141220C00011000 C 12/20/14 11.0 9.40 13.40
HTZ 141220C00012000 C 12/20/14 12.0 8.40 10.80
HTZ 141220C00013000 C 12/20/14 13.0 7.70 9.80
HTZ 141220C00014000 C 12/20/14 14.0 6.70 8.70
HTZ 141220C00014500 C 12/20/14 14.5 5.90 8.30
HTZ 141220C00015000 C 12/20/14 15.0 5.80 7.70
HTZ 141220C00015500 C 12/20/14 15.5 5.20 7.40
HTZ 141220C00016000 C 12/20/14 16.0 5.20 6.70
HTZ 141220C00016500 C 12/20/14 16.5 3.90 6.20
HTZ 141220C00017000 C 12/20/14 17.0 3.70 5.70
HTZ 141220C00017500 C 12/20/14 17.5 3.00 5.30
HTZ 141220C00018000 C 12/20/14 18.0 2.75 5.00
HTZ 141220C00018500 C 12/20/14 18.5 2.25 4.50
HTZ 141220C00019000 C 12/20/14 19.0 2.70 3.70
HTZ 141220C00019500 C 12/20/14 19.5 1.25 3.50
HTZ 141220C00020000 C 12/20/14 20.0 1.95 2.70
HTZ 141220C00020500 C 12/20/14 20.5 1.05 2.45
HTZ 141220C00021000 C 12/20/14 21.0 1.45 1.75
HTZ 141220C00021500 C 12/20/14 21.5 1.00 1.30
HTZ 141220C00022000 C 12/20/14 22.0 0.60 0.80
HTZ 141220C00022500 C 12/20/14 22.5 0.25 0.40
HTZ 141220C00023000 C 12/20/14 23.0 0.10 0.20
HTZ 141220C00023500 C 12/20/14 23.5 0.00 0.10
HTZ 141220C00024000 C 12/20/14 24.0 0.00 0.05
HTZ 141220C00024500 C 12/20/14 24.5 0.00 0.10
HTZ 141220C00025000 C 12/20/14 25.0 0.00 0.05
HTZ 141220C00025500 C 12/20/14 25.5 0.00 0.05
HTZ 141220C00026000 C 12/20/14 26.0 0.00 0.05
HTZ 141220C00026500 C 12/20/14 26.5 0.00 0.05
HTZ 141220C00027000 C 12/20/14 27.0 0.00 0.05
HTZ 141220C00027500 C 12/20/14 27.5 0.00 0.05
HTZ 141220C00028000 C 12/20/14 28.0 0.00 0.05
HTZ 141220C00028500 C 12/20/14 28.5 0.00 0.05
HTZ 141220C00029000 C 12/20/14 29.0 0.00 0.05
HTZ 141220C00029500 C 12/20/14 29.5 0.00 0.05
HTZ 141220C00030000 C 12/20/14 30.0 0.00 0.05
HTZ 141220C00030500 C 12/20/14 30.5 0.00 0.05
HTZ 141220C00031000 C 12/20/14 31.0 0.00 0.05
HTZ 141220C00031500 C 12/20/14 31.5 0.00 0.05
HTZ 141220C00032000 C 12/20/14 32.0 0.00 0.05
HTZ 141220C00032500 C 12/20/14 32.5 0.00 0.05
HTZ 141220C00033000 C 12/20/14 33.0 0.00 0.05
HTZ 141220C00033500 C 12/20/14 33.5 0.00 0.05
HTZ 141220C00034000 C 12/20/14 34.0 0.00 0.05
HTZ 141220C00034500 C 12/20/14 34.5 0.00 0.05
HTZ 141220C00035000 C 12/20/14 35.0 0.00 0.05
HTZ 141220C00036000 C 12/20/14 36.0 0.00 0.05
HTZ 141220C00037000 C 12/20/14 37.0 0.00 0.05
HTZ 141220C00038000 C 12/20/14 38.0 0.00 0.05
HTZ 141220C00039000 C 12/20/14 39.0 0.00 0.05
HTZ 141220C00040000 C 12/20/14 40.0 0.00 0.05
HTZ 141220C00041000 C 12/20/14 41.0 0.00 0.05
HTZ 141220C00042000 C 12/20/14 42.0 0.00 0.05
HTZ 141220C00043000 C 12/20/14 43.0 0.00 0.05
HTZ 141220C00044000 C 12/20/14 44.0 0.00 0.05
HTZ 141220C00045000 C 12/20/14 45.0 0.00 0.05
HTZ 141220C00046000 C 12/20/14 46.0 0.00 0.05
HTZ 141220P00011000 P 12/20/14 11.0 0.00 0.05
HTZ 141220P00012000 P 12/20/14 12.0 0.00 0.05
HTZ 141220P00013000 P 12/20/14 13.0 0.00 0.05
HTZ 141220P00014000 P 12/20/14 14.0 0.00 0.05
HTZ 141220P00014500 P 12/20/14 14.5 0.00 0.05
HTZ 141220P00015000 P 12/20/14 15.0 0.00 0.05
HTZ 141220P00015500 P 12/20/14 15.5 0.00 0.05
HTZ 141220P00016000 P 12/20/14 16.0 0.00 0.05
HTZ 141220P00016500 P 12/20/14 16.5 0.00 0.05
HTZ 141220P00017000 P 12/20/14 17.0 0.00 0.05
HTZ 141220P00017500 P 12/20/14 17.5 0.00 0.05
HTZ 141220P00018000 P 12/20/14 18.0 0.00 0.05
HTZ 141220P00018500 P 12/20/14 18.5 0.00 0.05
HTZ 141220P00019000 P 12/20/14 19.0 0.00 0.05
HTZ 141220P00019500 P 12/20/14 19.5 0.00 0.05
HTZ 141220P00020000 P 12/20/14 20.0 0.00 0.05
HTZ 141220P00020500 P 12/20/14 20.5 0.00 0.05
HTZ 141220P00021000 P 12/20/14 21.0 0.00 0.05
HTZ 141220P00021500 P 12/20/14 21.5 0.00 0.10
HTZ 141220P00022000 P 12/20/14 22.0 0.05 0.20
HTZ 141220P00022500 P 12/20/14 22.5 0.20 0.35
HTZ 141220P00023000 P 12/20/14 23.0 0.50 0.65
HTZ 141220P00023500 P 12/20/14 23.5 0.75 1.15
HTZ 141220P00024000 P 12/20/14 24.0 1.10 1.60
HTZ 141220P00024500 P 12/20/14 24.5 1.60 2.20
HTZ 141220P00025000 P 12/20/14 25.0 2.45 2.60
HTZ 141220P00025500 P 12/20/14 25.5 2.15 3.30
HTZ 141220P00026000 P 12/20/14 26.0 3.00 3.80
HTZ 141220P00026500 P 12/20/14 26.5 3.10 4.30
HTZ 141220P00027000 P 12/20/14 27.0 4.00 4.60
HTZ 141220P00027500 P 12/20/14 27.5 4.10 5.40
HTZ 141220P00028000 P 12/20/14 28.0 4.70 5.90
HTZ 141220P00028500 P 12/20/14 28.5 5.70 6.40
HTZ 141220P00029000 P 12/20/14 29.0 5.80 6.60
HTZ 141220P00029500 P 12/20/14 29.5 6.70 7.40
HTZ 141220P00030000 P 12/20/14 30.0 7.30 7.70
HTZ 141220P00030500 P 12/20/14 30.5 6.30 8.10
HTZ 141220P00031000 P 12/20/14 31.0 6.70 8.80
HTZ 141220P00031500 P 12/20/14 31.5 7.40 9.30
HTZ 141220P00032000 P 12/20/14 32.0 7.80 9.80
HTZ 141220P00032500 P 12/20/14 32.5 8.10 10.10
HTZ 141220P00033000 P 12/20/14 33.0 8.60 11.00
HTZ 141220P00033500 P 12/20/14 33.5 9.20 11.10
HTZ 141220P00034000 P 12/20/14 34.0 9.70 11.60
HTZ 141220P00034500 P 12/20/14 34.5 10.20 12.10
HTZ 141220P00035000 P 12/20/14 35.0 11.00 12.90
HTZ 141220P00036000 P 12/20/14 36.0 11.70 13.60
HTZ 141220P00037000 P 12/20/14 37.0 12.40 15.00
HTZ 141220P00038000 P 12/20/14 38.0 13.40 16.00
HTZ 141220P00039000 P 12/20/14 39.0 14.30 17.00
HTZ 141220P00040000 P 12/20/14 40.0 15.30 17.90
HTZ 141220P00041000 P 12/20/14 41.0 16.40 19.20
HTZ 141220P00042000 P 12/20/14 42.0 17.30 19.90
HTZ 141220P00043000 P 12/20/14 43.0 18.40 21.20
HTZ 141220P00044000 P 12/20/14 44.0 19.30 22.30
HTZ 141220P00045000 P 12/20/14 45.0 20.30 23.20
HTZ 141220P00046000 P 12/20/14 46.0 22.00 23.90
HTZ 141226C00011000 C 12/26/14 11.0 9.40 13.30
HTZ 141226C00012000 C 12/26/14 12.0 8.40 11.10
HTZ 141226C00013000 C 12/26/14 13.0 7.40 10.10
HTZ 141226C00014000 C 12/26/14 14.0 6.40 9.10
HTZ 141226C00014500 C 12/26/14 14.5 6.00 8.40
HTZ 141226C00015000 C 12/26/14 15.0 5.40 9.50
HTZ 141226C00015500 C 12/26/14 15.5 4.90 9.00
HTZ 141226C00016000 C 12/26/14 16.0 4.90 7.00
HTZ 141226C00016500 C 12/26/14 16.5 3.90 8.00
HTZ 141226C00017000 C 12/26/14 17.0 3.40 7.40
HTZ 141226C00017500 C 12/26/14 17.5 3.00 7.00
HTZ 141226C00018000 C 12/26/14 18.0 2.40 6.50
HTZ 141226C00018500 C 12/26/14 18.5 2.00 6.00
HTZ 141226C00019000 C 12/26/14 19.0 1.50 5.30
HTZ 141226C00019500 C 12/26/14 19.5 2.40 3.70
HTZ 141226C00020000 C 12/26/14 20.0 1.95 3.10
HTZ 141226C00020500 C 12/26/14 20.5 0.20 2.70
HTZ 141226C00021000 C 12/26/14 21.0 1.55 2.00
HTZ 141226C00021500 C 12/26/14 21.5 1.10 1.60
HTZ 141226C00022000 C 12/26/14 22.0 0.75 1.20
HTZ 141226C00022500 C 12/26/14 22.5 0.50 0.85
HTZ 141226C00023000 C 12/26/14 23.0 0.25 0.40
HTZ 141226C00023500 C 12/26/14 23.5 0.15 0.30
HTZ 141226C00024000 C 12/26/14 24.0 0.05 0.25
HTZ 141226C00024500 C 12/26/14 24.5 0.00 0.35
HTZ 141226C00025000 C 12/26/14 25.0 0.00 0.10
HTZ 141226C00025500 C 12/26/14 25.5 0.00 0.15
HTZ 141226C00026000 C 12/26/14 26.0 0.00 0.10
HTZ 141226C00026500 C 12/26/14 26.5 0.00 1.65
HTZ 141226C00027000 C 12/26/14 27.0 0.00 0.30
HTZ 141226C00027500 C 12/26/14 27.5 0.00 0.10
HTZ 141226C00028000 C 12/26/14 28.0 0.00 0.10
HTZ 141226C00028500 C 12/26/14 28.5 0.00 0.10
HTZ 141226C00029000 C 12/26/14 29.0 0.00 0.10
HTZ 141226C00029500 C 12/26/14 29.5 0.00 0.10
HTZ 141226C00030000 C 12/26/14 30.0 0.00 0.10
HTZ 141226C00030500 C 12/26/14 30.5 0.00 1.65
HTZ 141226C00031000 C 12/26/14 31.0 0.00 1.65
HTZ 141226C00031500 C 12/26/14 31.5 0.00 1.60
HTZ 141226C00032000 C 12/26/14 32.0 0.00 1.65
HTZ 141226C00032500 C 12/26/14 32.5 0.00 1.75
HTZ 141226C00033000 C 12/26/14 33.0 0.00 1.65
HTZ 141226C00033500 C 12/26/14 33.5 0.00 1.65
HTZ 141226C00034000 C 12/26/14 34.0 0.00 1.65
HTZ 141226C00034500 C 12/26/14 34.5 0.00 1.60
HTZ 141226C00035000 C 12/26/14 35.0 0.00 1.60
HTZ 141226P00011000 P 12/26/14 11.0 0.00 0.70
HTZ 141226P00012000 P 12/26/14 12.0 0.00 1.50
HTZ 141226P00013000 P 12/26/14 13.0 0.00 1.75
HTZ 141226P00014000 P 12/26/14 14.0 0.00 0.10
HTZ 141226P00014500 P 12/26/14 14.5 0.00 0.10
HTZ 141226P00015000 P 12/26/14 15.0 0.00 0.10
HTZ 141226P00015500 P 12/26/14 15.5 0.00 0.10
HTZ 141226P00016000 P 12/26/14 16.0 0.00 1.65
HTZ 141226P00016500 P 12/26/14 16.5 0.00 0.50
HTZ 141226P00017000 P 12/26/14 17.0 0.00 0.10
HTZ 141226P00017500 P 12/26/14 17.5 0.00 0.10
HTZ 141226P00018000 P 12/26/14 18.0 0.00 0.25
HTZ 141226P00018500 P 12/26/14 18.5 0.00 0.50
HTZ 141226P00019000 P 12/26/14 19.0 0.00 0.10
HTZ 141226P00019500 P 12/26/14 19.5 0.00 0.10
HTZ 141226P00020000 P 12/26/14 20.0 0.00 0.15
HTZ 141226P00020500 P 12/26/14 20.5 0.00 0.20
HTZ 141226P00021000 P 12/26/14 21.0 0.10 0.30
HTZ 141226P00021500 P 12/26/14 21.5 0.10 0.30
HTZ 141226P00022000 P 12/26/14 22.0 0.15 0.45
HTZ 141226P00022500 P 12/26/14 22.5 0.40 0.65
HTZ 141226P00023000 P 12/26/14 23.0 0.65 0.90
HTZ 141226P00023500 P 12/26/14 23.5 0.90 1.30
HTZ 141226P00024000 P 12/26/14 24.0 1.40 1.90
HTZ 141226P00024500 P 12/26/14 24.5 1.55 2.30
HTZ 141226P00025000 P 12/26/14 25.0 2.05 2.80
HTZ 141226P00025500 P 12/26/14 25.5 1.20 5.10
HTZ 141226P00026000 P 12/26/14 26.0 3.00 3.80
HTZ 141226P00026500 P 12/26/14 26.5 3.50 4.30
HTZ 141226P00027000 P 12/26/14 27.0 2.55 6.60
HTZ 141226P00027500 P 12/26/14 27.5 4.70 5.70
HTZ 141226P00028000 P 12/26/14 28.0 5.10 5.80
HTZ 141226P00028500 P 12/26/14 28.5 5.30 6.30
HTZ 141226P00029000 P 12/26/14 29.0 6.20 6.90
HTZ 141226P00029500 P 12/26/14 29.5 6.70 7.40
HTZ 141226P00030000 P 12/26/14 30.0 7.20 7.90
HTZ 141226P00030500 P 12/26/14 30.5 6.00 8.40
HTZ 141226P00031000 P 12/26/14 31.0 6.50 8.90
HTZ 141226P00031500 P 12/26/14 31.5 7.00 9.40
HTZ 141226P00032000 P 12/26/14 32.0 7.50 9.90
HTZ 141226P00032500 P 12/26/14 32.5 8.00 10.40
HTZ 141226P00033000 P 12/26/14 33.0 8.40 10.90
HTZ 141226P00033500 P 12/26/14 33.5 9.00 11.70
HTZ 141226P00034000 P 12/26/14 34.0 9.50 12.00
HTZ 141226P00034500 P 12/26/14 34.5 10.00 12.70
HTZ 141226P00035000 P 12/26/14 35.0 11.00 12.80
HTZ 150102C00014000 C 01/02/15 14.0 6.40 10.20
HTZ 150102C00015000 C 01/02/15 15.0 5.40 9.20
HTZ 150102C00015500 C 01/02/15 15.5 5.20 7.60
HTZ 150102C00016000 C 01/02/15 16.0 5.70 7.10
HTZ 150102C00016500 C 01/02/15 16.5 5.20 6.60
HTZ 150102C00017000 C 01/02/15 17.0 3.60 6.00
HTZ 150102C00017500 C 01/02/15 17.5 3.10 5.50
HTZ 150102C00018000 C 01/02/15 18.0 2.60 6.30
HTZ 150102C00018500 C 01/02/15 18.5 3.40 4.50
HTZ 150102C00019000 C 01/02/15 19.0 2.50 4.00
HTZ 150102C00019500 C 01/02/15 19.5 2.55 3.50
HTZ 150102C00020000 C 01/02/15 20.0 1.85 3.10
HTZ 150102C00020500 C 01/02/15 20.5 0.85 2.55
HTZ 150102C00021000 C 01/02/15 21.0 1.60 2.15
HTZ 150102C00021500 C 01/02/15 21.5 1.35 1.80
HTZ 150102C00022000 C 01/02/15 22.0 1.05 1.25
HTZ 150102C00022500 C 01/02/15 22.5 0.75 1.10
HTZ 150102C00023000 C 01/02/15 23.0 0.55 0.85
HTZ 150102C00023500 C 01/02/15 23.5 0.35 0.60
HTZ 150102C00024000 C 01/02/15 24.0 0.25 0.40
HTZ 150102C00024500 C 01/02/15 24.5 0.15 0.35
HTZ 150102C00025000 C 01/02/15 25.0 0.00 0.25
HTZ 150102C00025500 C 01/02/15 25.5 0.00 0.25
HTZ 150102C00026000 C 01/02/15 26.0 0.00 0.25
HTZ 150102C00026500 C 01/02/15 26.5 0.00 0.25
HTZ 150102C00027000 C 01/02/15 27.0 0.00 0.25
HTZ 150102C00027500 C 01/02/15 27.5 0.00 0.15
HTZ 150102C00028000 C 01/02/15 28.0 0.00 0.25
HTZ 150102C00028500 C 01/02/15 28.5 0.00 0.25
HTZ 150102C00029000 C 01/02/15 29.0 0.00 0.25
HTZ 150102C00029500 C 01/02/15 29.5 0.00 0.25
HTZ 150102C00030000 C 01/02/15 30.0 0.00 0.15
HTZ 150102C00030500 C 01/02/15 30.5 0.00 0.25
HTZ 150102C00031000 C 01/02/15 31.0 0.00 0.25
HTZ 150102C00031500 C 01/02/15 31.5 0.00 0.25
HTZ 150102C00032000 C 01/02/15 32.0 0.00 0.25
HTZ 150102C00032500 C 01/02/15 32.5 0.00 0.25
HTZ 150102C00033000 C 01/02/15 33.0 0.00 0.25
HTZ 150102C00033500 C 01/02/15 33.5 0.00 0.25
HTZ 150102C00034000 C 01/02/15 34.0 0.00 0.25
HTZ 150102C00034500 C 01/02/15 34.5 0.00 0.25
HTZ 150102C00035000 C 01/02/15 35.0 0.00 0.25
HTZ 150102P00014000 P 01/02/15 14.0 0.00 0.25
HTZ 150102P00015000 P 01/02/15 15.0 0.00 0.15
HTZ 150102P00015500 P 01/02/15 15.5 0.00 0.25
HTZ 150102P00016000 P 01/02/15 16.0 0.00 0.25
HTZ 150102P00016500 P 01/02/15 16.5 0.00 0.25
HTZ 150102P00017000 P 01/02/15 17.0 0.00 0.25
HTZ 150102P00017500 P 01/02/15 17.5 0.00 0.25
HTZ 150102P00018000 P 01/02/15 18.0 0.00 0.15
HTZ 150102P00018500 P 01/02/15 18.5 0.00 0.50
HTZ 150102P00019000 P 01/02/15 19.0 0.00 0.25
HTZ 150102P00019500 P 01/02/15 19.5 0.00 0.30
HTZ 150102P00020000 P 01/02/15 20.0 0.05 0.25
HTZ 150102P00020500 P 01/02/15 20.5 0.10 0.30
HTZ 150102P00021000 P 01/02/15 21.0 0.20 0.70
HTZ 150102P00021500 P 01/02/15 21.5 0.30 0.80
HTZ 150102P00022000 P 01/02/15 22.0 0.45 1.05
HTZ 150102P00022500 P 01/02/15 22.5 0.70 1.35
HTZ 150102P00023000 P 01/02/15 23.0 0.95 1.60
HTZ 150102P00023500 P 01/02/15 23.5 1.25 2.00
HTZ 150102P00024000 P 01/02/15 24.0 1.65 1.95
HTZ 150102P00024500 P 01/02/15 24.5 1.80 2.55
HTZ 150102P00025000 P 01/02/15 25.0 2.20 3.40
HTZ 150102P00025500 P 01/02/15 25.5 2.65 3.80
HTZ 150102P00026000 P 01/02/15 26.0 3.00 4.30
HTZ 150102P00026500 P 01/02/15 26.5 3.60 4.60
HTZ 150102P00027000 P 01/02/15 27.0 4.10 5.20
HTZ 150102P00027500 P 01/02/15 27.5 4.50 5.70
HTZ 150102P00028000 P 01/02/15 28.0 4.20 6.10
HTZ 150102P00028500 P 01/02/15 28.5 5.00 7.00
HTZ 150102P00029000 P 01/02/15 29.0 6.20 7.10
HTZ 150102P00029500 P 01/02/15 29.5 6.70 7.40
HTZ 150102P00030000 P 01/02/15 30.0 6.50 8.50
HTZ 150102P00030500 P 01/02/15 30.5 6.70 8.40
HTZ 150102P00031000 P 01/02/15 31.0 7.30 9.00
HTZ 150102P00031500 P 01/02/15 31.5 7.50 9.50
HTZ 150102P00032000 P 01/02/15 32.0 8.00 10.20
HTZ 150102P00032500 P 01/02/15 32.5 8.00 10.50
HTZ 150102P00033000 P 01/02/15 33.0 8.80 11.00
HTZ 150102P00033500 P 01/02/15 33.5 8.90 11.50
HTZ 150102P00034000 P 01/02/15 34.0 9.70 12.00
HTZ 150102P00034500 P 01/02/15 34.5 10.00 12.70
HTZ 150102P00035000 P 01/02/15 35.0 12.00 13.00
HTZ 150109C00015000 C 01/09/15 15.0 6.70 8.00
HTZ 150109C00016000 C 01/09/15 16.0 4.40 8.50
HTZ 150109C00017000 C 01/09/15 17.0 4.60 6.00
HTZ 150109C00017500 C 01/09/15 17.5 3.00 7.00
HTZ 150109C00018000 C 01/09/15 18.0 2.50 5.10
HTZ 150109C00018500 C 01/09/15 18.5 2.10 4.60
HTZ 150109C00019000 C 01/09/15 19.0 1.50 5.60
HTZ 150109C00019500 C 01/09/15 19.5 1.45 5.20
HTZ 150109C00020000 C 01/09/15 20.0 0.70 4.20
HTZ 150109C00020500 C 01/09/15 20.5 0.60 3.50
HTZ 150109C00021000 C 01/09/15 21.0 1.75 2.30
HTZ 150109C00021500 C 01/09/15 21.5 1.50 1.90
HTZ 150109C00022000 C 01/09/15 22.0 1.10 1.60
HTZ 150109C00022500 C 01/09/15 22.5 0.90 1.30
HTZ 150109C00023000 C 01/09/15 23.0 0.75 1.05
HTZ 150109C00023500 C 01/09/15 23.5 0.55 0.80
HTZ 150109C00024000 C 01/09/15 24.0 0.40 0.50
HTZ 150109C00024500 C 01/09/15 24.5 0.25 0.45
HTZ 150109C00025000 C 01/09/15 25.0 0.20 0.30
HTZ 150109C00025500 C 01/09/15 25.5 0.00 2.70
HTZ 150109C00026000 C 01/09/15 26.0 0.00 0.35
HTZ 150109C00026500 C 01/09/15 26.5 0.00 0.50
HTZ 150109C00027000 C 01/09/15 27.0 0.00 0.20
HTZ 150109C00027500 C 01/09/15 27.5 0.00 0.25
HTZ 150109C00028000 C 01/09/15 28.0 0.00 0.25
HTZ 150109C00028500 C 01/09/15 28.5 0.00 0.25
HTZ 150109C00029000 C 01/09/15 29.0 0.00 0.25
HTZ 150109C00029500 C 01/09/15 29.5 0.00 0.25
HTZ 150109C00030000 C 01/09/15 30.0 0.00 0.20
HTZ 150109C00030500 C 01/09/15 30.5 0.00 0.50
HTZ 150109C00031000 C 01/09/15 31.0 0.00 0.50
HTZ 150109C00031500 C 01/09/15 31.5 0.00 0.25
HTZ 150109C00032000 C 01/09/15 32.0 0.00 0.25
HTZ 150109C00032500 C 01/09/15 32.5 0.00 0.25
HTZ 150109C00033000 C 01/09/15 33.0 0.00 0.45
HTZ 150109C00033500 C 01/09/15 33.5 0.00 0.25
HTZ 150109C00034000 C 01/09/15 34.0 0.00 0.25
HTZ 150109C00034500 C 01/09/15 34.5 0.00 1.80
HTZ 150109C00035000 C 01/09/15 35.0 0.00 0.25
HTZ 150109P00015000 P 01/09/15 15.0 0.00 0.15
HTZ 150109P00016000 P 01/09/15 16.0 0.00 0.25
HTZ 150109P00017000 P 01/09/15 17.0 0.00 0.25
HTZ 150109P00017500 P 01/09/15 17.5 0.00 0.20
HTZ 150109P00018000 P 01/09/15 18.0 0.00 0.25
HTZ 150109P00018500 P 01/09/15 18.5 0.00 0.25
HTZ 150109P00019000 P 01/09/15 19.0 0.00 0.30
HTZ 150109P00019500 P 01/09/15 19.5 0.05 0.40
HTZ 150109P00020000 P 01/09/15 20.0 0.05 0.40
HTZ 150109P00020500 P 01/09/15 20.5 0.25 0.65
HTZ 150109P00021000 P 01/09/15 21.0 0.30 0.75
HTZ 150109P00021500 P 01/09/15 21.5 0.45 1.05
HTZ 150109P00022000 P 01/09/15 22.0 0.65 1.10
HTZ 150109P00022500 P 01/09/15 22.5 0.85 1.35
HTZ 150109P00023000 P 01/09/15 23.0 1.05 1.50
HTZ 150109P00023500 P 01/09/15 23.5 1.45 1.95
HTZ 150109P00024000 P 01/09/15 24.0 1.75 2.10
HTZ 150109P00024500 P 01/09/15 24.5 1.85 2.60
HTZ 150109P00025000 P 01/09/15 25.0 2.35 3.10
HTZ 150109P00025500 P 01/09/15 25.5 2.60 4.00
HTZ 150109P00026000 P 01/09/15 26.0 3.00 4.50
HTZ 150109P00026500 P 01/09/15 26.5 3.50 4.90
HTZ 150109P00027000 P 01/09/15 27.0 3.10 5.40
HTZ 150109P00027500 P 01/09/15 27.5 3.70 5.90
HTZ 150109P00028000 P 01/09/15 28.0 5.10 6.10
HTZ 150109P00028500 P 01/09/15 28.5 5.60 6.60
HTZ 150109P00029000 P 01/09/15 29.0 6.10 7.20
HTZ 150109P00029500 P 01/09/15 29.5 6.70 7.40
HTZ 150109P00030000 P 01/09/15 30.0 6.30 8.50
HTZ 150109P00030500 P 01/09/15 30.5 6.70 8.40
HTZ 150109P00031000 P 01/09/15 31.0 7.20 9.00
HTZ 150109P00031500 P 01/09/15 31.5 7.80 9.50
HTZ 150109P00032000 P 01/09/15 32.0 8.00 10.10
HTZ 150109P00032500 P 01/09/15 32.5 8.30 10.60
HTZ 150109P00033000 P 01/09/15 33.0 9.00 11.10
HTZ 150109P00033500 P 01/09/15 33.5 9.60 11.70
HTZ 150109P00034000 P 01/09/15 34.0 10.10 12.20
HTZ 150109P00034500 P 01/09/15 34.5 10.30 12.50
HTZ 150109P00035000 P 01/09/15 35.0 11.00 13.00
HTZ 150117C00003000 C 01/17/15 3.0 18.40 20.00
HTZ 150117C00005000 C 01/17/15 5.0 15.40 19.40
HTZ 150117C00008000 C 01/17/15 8.0 12.50 15.00
HTZ 150117C00010000 C 01/17/15 10.0 10.40 13.00
HTZ 150117C00011000 C 01/17/15 11.0 9.40 12.00
HTZ 150117C00012000 C 01/17/15 12.0 8.40 11.00
HTZ 150117C00013000 C 01/17/15 13.0 7.40 10.00
HTZ 150117C00014000 C 01/17/15 14.0 6.70 8.90
HTZ 150117C00015000 C 01/17/15 15.0 6.90 8.00
HTZ 150117C00016000 C 01/17/15 16.0 4.50 8.30
HTZ 150117C00017000 C 01/17/15 17.0 3.70 5.80
HTZ 150117C00018000 C 01/17/15 18.0 3.60 5.10
HTZ 150117C00019000 C 01/17/15 19.0 3.20 4.20
HTZ 150117C00020000 C 01/17/15 20.0 2.80 3.10
HTZ 150117C00021000 C 01/17/15 21.0 2.05 2.30
HTZ 150117C00022000 C 01/17/15 22.0 1.45 1.65
HTZ 150117C00023000 C 01/17/15 23.0 0.90 1.10
HTZ 150117C00024000 C 01/17/15 24.0 0.55 0.65
HTZ 150117C00025000 C 01/17/15 25.0 0.30 0.40
HTZ 150117C00026000 C 01/17/15 26.0 0.20 0.30
HTZ 150117C00027000 C 01/17/15 27.0 0.10 0.20
HTZ 150117C00028000 C 01/17/15 28.0 0.00 0.10
HTZ 150117C00029000 C 01/17/15 29.0 0.00 0.10
HTZ 150117C00030000 C 01/17/15 30.0 0.00 0.05
HTZ 150117C00031000 C 01/17/15 31.0 0.00 0.05
HTZ 150117C00032000 C 01/17/15 32.0 0.00 0.05
HTZ 150117C00033000 C 01/17/15 33.0 0.00 0.05
HTZ 150117C00034000 C 01/17/15 34.0 0.00 0.05
HTZ 150117C00035000 C 01/17/15 35.0 0.00 0.05
HTZ 150117C00036000 C 01/17/15 36.0 0.00 0.05
HTZ 150117C00037000 C 01/17/15 37.0 0.00 0.05
HTZ 150117C00038000 C 01/17/15 38.0 0.00 0.05
HTZ 150117C00039000 C 01/17/15 39.0 0.00 0.05
HTZ 150117C00040000 C 01/17/15 40.0 0.00 0.05
HTZ 150117C00041000 C 01/17/15 41.0 0.00 0.05
HTZ 150117C00042000 C 01/17/15 42.0 0.00 0.05
HTZ 150117C00043000 C 01/17/15 43.0 0.00 0.05
HTZ 150117C00044000 C 01/17/15 44.0 0.00 0.05
HTZ 150117C00045000 C 01/17/15 45.0 0.00 0.05
HTZ 150117C00046000 C 01/17/15 46.0 0.00 0.05
HTZ 150117P00003000 P 01/17/15 3.0 0.00 0.05
HTZ 150117P00005000 P 01/17/15 5.0 0.00 0.05
HTZ 150117P00008000 P 01/17/15 8.0 0.00 0.05
HTZ 150117P00010000 P 01/17/15 10.0 0.00 0.05
HTZ 150117P00011000 P 01/17/15 11.0 0.00 0.05
HTZ 150117P00012000 P 01/17/15 12.0 0.00 0.05
HTZ 150117P00013000 P 01/17/15 13.0 0.00 0.05
HTZ 150117P00014000 P 01/17/15 14.0 0.00 0.05
HTZ 150117P00015000 P 01/17/15 15.0 0.00 0.05
HTZ 150117P00016000 P 01/17/15 16.0 0.00 0.10
HTZ 150117P00017000 P 01/17/15 17.0 0.00 0.15
HTZ 150117P00018000 P 01/17/15 18.0 0.05 0.20
HTZ 150117P00019000 P 01/17/15 19.0 0.15 0.25
HTZ 150117P00020000 P 01/17/15 20.0 0.30 0.40
HTZ 150117P00021000 P 01/17/15 21.0 0.50 0.70
HTZ 150117P00022000 P 01/17/15 22.0 0.90 1.00
HTZ 150117P00023000 P 01/17/15 23.0 1.25 1.55
HTZ 150117P00024000 P 01/17/15 24.0 1.95 2.15
HTZ 150117P00025000 P 01/17/15 25.0 2.65 2.90
HTZ 150117P00026000 P 01/17/15 26.0 3.30 3.90
HTZ 150117P00027000 P 01/17/15 27.0 4.20 5.30
HTZ 150117P00028000 P 01/17/15 28.0 5.10 5.90
HTZ 150117P00029000 P 01/17/15 29.0 6.10 6.90
HTZ 150117P00030000 P 01/17/15 30.0 7.00 7.90
HTZ 150117P00031000 P 01/17/15 31.0 8.00 8.90
HTZ 150117P00032000 P 01/17/15 32.0 8.40 9.90
HTZ 150117P00033000 P 01/17/15 33.0 9.20 10.90
HTZ 150117P00034000 P 01/17/15 34.0 10.50 11.90
HTZ 150117P00035000 P 01/17/15 35.0 11.90 12.90
HTZ 150117P00036000 P 01/17/15 36.0 12.20 13.90
HTZ 150117P00037000 P 01/17/15 37.0 13.00 15.00
HTZ 150117P00038000 P 01/17/15 38.0 14.00 16.00
HTZ 150117P00039000 P 01/17/15 39.0 14.70 17.00
HTZ 150117P00040000 P 01/17/15 40.0 15.40 19.60
HTZ 150117P00041000 P 01/17/15 41.0 17.30 19.10
HTZ 150117P00042000 P 01/17/15 42.0 18.30 20.20
HTZ 150117P00043000 P 01/17/15 43.0 19.30 21.20
HTZ 150117P00044000 P 01/17/15 44.0 20.30 22.20
HTZ 150117P00045000 P 01/17/15 45.0 21.30 23.10
HTZ 150117P00046000 P 01/17/15 46.0 22.40 24.20
HTZ 150123C00015000 C 01/23/15 15.0 5.70 9.50
HTZ 150123C00015500 C 01/23/15 15.5 4.90 9.00
HTZ 150123C00016000 C 01/23/15 16.0 4.50 8.60
HTZ 150123C00016500 C 01/23/15 16.5 4.30 8.00
HTZ 150123C00017000 C 01/23/15 17.0 4.10 7.60
HTZ 150123C00017500 C 01/23/15 17.5 3.60 7.00
HTZ 150123C00018000 C 01/23/15 18.0 2.75 5.90
HTZ 150123C00018500 C 01/23/15 18.5 3.30 4.70
HTZ 150123C00019000 C 01/23/15 19.0 3.10 4.30
HTZ 150123C00019500 C 01/23/15 19.5 2.70 3.80
HTZ 150123C00020000 C 01/23/15 20.0 2.80 3.50
HTZ 150123C00020500 C 01/23/15 20.5 2.40 2.95
HTZ 150123C00021000 C 01/23/15 21.0 2.05 2.60
HTZ 150123C00021500 C 01/23/15 21.5 1.70 2.20
HTZ 150123C00022000 C 01/23/15 22.0 1.20 2.20
HTZ 150123C00022500 C 01/23/15 22.5 1.15 1.60
HTZ 150123C00023000 C 01/23/15 23.0 0.95 1.35
HTZ 150123C00023500 C 01/23/15 23.5 0.60 1.10
HTZ 150123C00024000 C 01/23/15 24.0 0.60 0.90
HTZ 150123C00024500 C 01/23/15 24.5 0.25 0.80
HTZ 150123C00025000 C 01/23/15 25.0 0.35 0.70
HTZ 150123C00025500 C 01/23/15 25.5 0.20 0.50
HTZ 150123C00026000 C 01/23/15 26.0 0.20 0.45
HTZ 150123C00026500 C 01/23/15 26.5 0.05 0.35
HTZ 150123C00027000 C 01/23/15 27.0 0.00 0.30
HTZ 150123C00027500 C 01/23/15 27.5 0.00 0.30
HTZ 150123C00028000 C 01/23/15 28.0 0.00 0.50
HTZ 150123C00028500 C 01/23/15 28.5 0.00 0.50
HTZ 150123C00029000 C 01/23/15 29.0 0.00 0.50
HTZ 150123C00029500 C 01/23/15 29.5 0.00 0.50
HTZ 150123C00030000 C 01/23/15 30.0 0.00 0.50
HTZ 150123C00030500 C 01/23/15 30.5 0.00 0.50
HTZ 150123C00031000 C 01/23/15 31.0 0.00 0.50
HTZ 150123C00031500 C 01/23/15 31.5 0.00 0.30
HTZ 150123C00032000 C 01/23/15 32.0 0.00 0.30
HTZ 150123C00032500 C 01/23/15 32.5 0.00 0.50
HTZ 150123C00033000 C 01/23/15 33.0 0.00 0.30
HTZ 150123C00033500 C 01/23/15 33.5 0.00 0.50
HTZ 150123C00035000 C 01/23/15 35.0 0.00 0.25
HTZ 150123P00015000 P 01/23/15 15.0 0.00 0.30
HTZ 150123P00015500 P 01/23/15 15.5 0.00 0.30
HTZ 150123P00016000 P 01/23/15 16.0 0.00 0.25
HTZ 150123P00016500 P 01/23/15 16.5 0.00 0.25
HTZ 150123P00017000 P 01/23/15 17.0 0.00 0.30
HTZ 150123P00017500 P 01/23/15 17.5 0.00 0.50
HTZ 150123P00018000 P 01/23/15 18.0 0.00 0.50
HTZ 150123P00018500 P 01/23/15 18.5 0.05 0.50
HTZ 150123P00019000 P 01/23/15 19.0 0.05 0.50
HTZ 150123P00019500 P 01/23/15 19.5 0.05 0.70
HTZ 150123P00020000 P 01/23/15 20.0 0.05 0.75
HTZ 150123P00020500 P 01/23/15 20.5 0.05 0.95
HTZ 150123P00021000 P 01/23/15 21.0 0.55 1.10
HTZ 150123P00021500 P 01/23/15 21.5 0.50 1.30
HTZ 150123P00022000 P 01/23/15 22.0 0.90 1.30
HTZ 150123P00022500 P 01/23/15 22.5 1.05 1.55
HTZ 150123P00023000 P 01/23/15 23.0 1.25 2.05
HTZ 150123P00023500 P 01/23/15 23.5 1.55 2.45
HTZ 150123P00024000 P 01/23/15 24.0 1.75 2.85
HTZ 150123P00024500 P 01/23/15 24.5 2.20 3.20
HTZ 150123P00025000 P 01/23/15 25.0 2.65 3.80
HTZ 150123P00025500 P 01/23/15 25.5 2.90 4.10
HTZ 150123P00026000 P 01/23/15 26.0 2.60 4.60
HTZ 150123P00026500 P 01/23/15 26.5 3.70 4.90
HTZ 150123P00027000 P 01/23/15 27.0 4.20 5.50
HTZ 150123P00027500 P 01/23/15 27.5 3.90 6.00
HTZ 150123P00028000 P 01/23/15 28.0 4.10 7.70
HTZ 150123P00028500 P 01/23/15 28.5 4.40 8.20
HTZ 150123P00029000 P 01/23/15 29.0 6.00 7.30
HTZ 150123P00029500 P 01/23/15 29.5 5.40 9.20
HTZ 150123P00030000 P 01/23/15 30.0 6.10 9.60
HTZ 150123P00030500 P 01/23/15 30.5 6.40 10.20
HTZ 150123P00031000 P 01/23/15 31.0 7.00 10.60
HTZ 150123P00031500 P 01/23/15 31.5 7.80 10.00
HTZ 150123P00032000 P 01/23/15 32.0 8.00 11.70
HTZ 150123P00032500 P 01/23/15 32.5 8.40 12.30
HTZ 150123P00033000 P 01/23/15 33.0 9.10 12.70
HTZ 150123P00033500 P 01/23/15 33.5 9.40 13.30
HTZ 150123P00035000 P 01/23/15 35.0 11.20 13.60
HTZ 150130C00015500 C 01/30/15 15.5 4.90 9.00
HTZ 150130C00016000 C 01/30/15 16.0 4.80 8.60
HTZ 150130C00016500 C 01/30/15 16.5 4.00 8.00
HTZ 150130C00017000 C 01/30/15 17.0 3.60 7.60
HTZ 150130C00017500 C 01/30/15 17.5 3.60 7.20
HTZ 150130C00018000 C 01/30/15 18.0 3.30 6.00
HTZ 150130C00018500 C 01/30/15 18.5 3.60 5.70
HTZ 150130C00019000 C 01/30/15 19.0 3.20 4.30
HTZ 150130C00019500 C 01/30/15 19.5 2.80 4.00
HTZ 150130C00020000 C 01/30/15 20.0 2.90 3.50
HTZ 150130C00020500 C 01/30/15 20.5 2.40 3.10
HTZ 150130C00021000 C 01/30/15 21.0 2.20 2.65
HTZ 150130C00021500 C 01/30/15 21.5 1.60 2.30
HTZ 150130C00022000 C 01/30/15 22.0 1.55 2.00
HTZ 150130C00022500 C 01/30/15 22.5 1.10 1.70
HTZ 150130C00023000 C 01/30/15 23.0 1.05 1.45
HTZ 150130C00023500 C 01/30/15 23.5 0.60 1.20
HTZ 150130C00024000 C 01/30/15 24.0 0.60 1.00
HTZ 150130C00024500 C 01/30/15 24.5 0.05 0.90
HTZ 150130C00025000 C 01/30/15 25.0 0.35 0.70
HTZ 150130C00025500 C 01/30/15 25.5 0.05 0.70
HTZ 150130C00026000 C 01/30/15 26.0 0.15 0.60
HTZ 150130C00026500 C 01/30/15 26.5 0.05 0.50
HTZ 150130C00027000 C 01/30/15 27.0 0.00 0.50
HTZ 150130C00027500 C 01/30/15 27.5 0.00 0.45
HTZ 150130C00028000 C 01/30/15 28.0 0.00 0.40
HTZ 150130C00028500 C 01/30/15 28.5 0.00 0.40
HTZ 150130C00029000 C 01/30/15 29.0 0.00 0.35
HTZ 150130C00029500 C 01/30/15 29.5 0.00 0.50
HTZ 150130C00030000 C 01/30/15 30.0 0.00 0.50
HTZ 150130C00030500 C 01/30/15 30.5 0.00 0.50
HTZ 150130C00031000 C 01/30/15 31.0 0.00 0.50
HTZ 150130C00031500 C 01/30/15 31.5 0.00 0.30
HTZ 150130C00032000 C 01/30/15 32.0 0.00 0.50
HTZ 150130C00032500 C 01/30/15 32.5 0.00 0.50
HTZ 150130C00033000 C 01/30/15 33.0 0.00 0.30
HTZ 150130P00015500 P 01/30/15 15.5 0.00 0.35
HTZ 150130P00016000 P 01/30/15 16.0 0.00 0.40
HTZ 150130P00016500 P 01/30/15 16.5 0.00 0.45
HTZ 150130P00017000 P 01/30/15 17.0 0.00 0.45
HTZ 150130P00017500 P 01/30/15 17.5 0.00 0.50
HTZ 150130P00018000 P 01/30/15 18.0 0.05 0.55
HTZ 150130P00018500 P 01/30/15 18.5 0.05 0.60
HTZ 150130P00019000 P 01/30/15 19.0 0.05 0.60
HTZ 150130P00019500 P 01/30/15 19.5 0.05 0.75
HTZ 150130P00020000 P 01/30/15 20.0 0.05 0.85
HTZ 150130P00020500 P 01/30/15 20.5 0.05 1.00
HTZ 150130P00021000 P 01/30/15 21.0 0.40 1.20
HTZ 150130P00021500 P 01/30/15 21.5 0.60 1.40
HTZ 150130P00022000 P 01/30/15 22.0 0.90 1.60
HTZ 150130P00022500 P 01/30/15 22.5 1.10 1.60
HTZ 150130P00023000 P 01/30/15 23.0 1.40 2.10
HTZ 150130P00023500 P 01/30/15 23.5 1.65 2.50
HTZ 150130P00024000 P 01/30/15 24.0 1.90 2.95
HTZ 150130P00024500 P 01/30/15 24.5 1.80 3.30
HTZ 150130P00025000 P 01/30/15 25.0 2.45 3.70
HTZ 150130P00025500 P 01/30/15 25.5 2.80 4.20
HTZ 150130P00026000 P 01/30/15 26.0 3.30 4.40
HTZ 150130P00026500 P 01/30/15 26.5 3.10 5.10
HTZ 150130P00027000 P 01/30/15 27.0 4.00 5.50
HTZ 150130P00027500 P 01/30/15 27.5 4.70 5.60
HTZ 150130P00028000 P 01/30/15 28.0 5.00 6.20
HTZ 150130P00028500 P 01/30/15 28.5 4.40 8.20
HTZ 150130P00029000 P 01/30/15 29.0 6.00 7.20
HTZ 150130P00029500 P 01/30/15 29.5 5.80 9.20
HTZ 150130P00030000 P 01/30/15 30.0 6.40 8.50
HTZ 150130P00030500 P 01/30/15 30.5 6.30 10.20
HTZ 150130P00031000 P 01/30/15 31.0 7.10 10.60
HTZ 150130P00031500 P 01/30/15 31.5 7.40 11.10
HTZ 150130P00032000 P 01/30/15 32.0 8.10 11.60
HTZ 150130P00032500 P 01/30/15 32.5 8.30 12.10
HTZ 150130P00033000 P 01/30/15 33.0 9.20 11.70
HTZ 150320C00010000 C 03/20/15 10.0 10.60 14.00
HTZ 150320C00011000 C 03/20/15 11.0 9.60 13.50
HTZ 150320C00012000 C 03/20/15 12.0 8.70 11.40
HTZ 150320C00013000 C 03/20/15 13.0 7.80 10.10
HTZ 150320C00014000 C 03/20/15 14.0 7.90 9.30
HTZ 150320C00015000 C 03/20/15 15.0 6.60 8.20
HTZ 150320C00016000 C 03/20/15 16.0 5.00 7.60
HTZ 150320C00017000 C 03/20/15 17.0 5.90 6.30
HTZ 150320C00018000 C 03/20/15 18.0 5.00 5.40
HTZ 150320C00019000 C 03/20/15 19.0 4.20 4.60
HTZ 150320C00020000 C 03/20/15 20.0 3.60 3.90
HTZ 150320C00021000 C 03/20/15 21.0 2.85 3.10
HTZ 150320C00022000 C 03/20/15 22.0 2.30 2.50
HTZ 150320C00023000 C 03/20/15 23.0 1.80 2.00
HTZ 150320C00024000 C 03/20/15 24.0 1.40 1.55
HTZ 150320C00025000 C 03/20/15 25.0 1.05 1.15
HTZ 150320C00026000 C 03/20/15 26.0 0.80 0.90
HTZ 150320C00027000 C 03/20/15 27.0 0.60 0.70
HTZ 150320C00028000 C 03/20/15 28.0 0.35 0.60
HTZ 150320C00029000 C 03/20/15 29.0 0.25 0.50
HTZ 150320C00030000 C 03/20/15 30.0 0.25 0.40
HTZ 150320C00031000 C 03/20/15 31.0 0.10 0.35
HTZ 150320C00032000 C 03/20/15 32.0 0.05 0.30
HTZ 150320C00033000 C 03/20/15 33.0 0.00 0.25
HTZ 150320C00034000 C 03/20/15 34.0 0.00 0.20
HTZ 150320C00035000 C 03/20/15 35.0 0.00 0.15
HTZ 150320C00036000 C 03/20/15 36.0 0.00 0.15
HTZ 150320C00037000 C 03/20/15 37.0 0.00 0.10
HTZ 150320C00038000 C 03/20/15 38.0 0.00 0.10
HTZ 150320C00039000 C 03/20/15 39.0 0.00 0.10
HTZ 150320C00040000 C 03/20/15 40.0 0.00 0.05
HTZ 150320C00041000 C 03/20/15 41.0 0.00 0.10
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 0.10
HTZ 150320P00011000 P 03/20/15 11.0 0.00 0.10
HTZ 150320P00012000 P 03/20/15 12.0 0.00 0.15
HTZ 150320P00013000 P 03/20/15 13.0 0.00 0.15
HTZ 150320P00014000 P 03/20/15 14.0 0.05 0.25
HTZ 150320P00015000 P 03/20/15 15.0 0.10 0.30
HTZ 150320P00016000 P 03/20/15 16.0 0.20 0.40
HTZ 150320P00017000 P 03/20/15 17.0 0.30 0.55
HTZ 150320P00018000 P 03/20/15 18.0 0.45 0.70
HTZ 150320P00019000 P 03/20/15 19.0 0.65 0.80
HTZ 150320P00020000 P 03/20/15 20.0 0.95 1.10
HTZ 150320P00021000 P 03/20/15 21.0 1.25 1.45
HTZ 150320P00022000 P 03/20/15 22.0 1.65 1.85
HTZ 150320P00023000 P 03/20/15 23.0 2.15 2.35
HTZ 150320P00024000 P 03/20/15 24.0 2.75 2.95
HTZ 150320P00025000 P 03/20/15 25.0 3.30 3.60
HTZ 150320P00026000 P 03/20/15 26.0 4.10 4.40
HTZ 150320P00027000 P 03/20/15 27.0 4.90 5.20
HTZ 150320P00028000 P 03/20/15 28.0 5.70 6.00
HTZ 150320P00029000 P 03/20/15 29.0 6.40 7.20
HTZ 150320P00030000 P 03/20/15 30.0 7.30 8.10
HTZ 150320P00031000 P 03/20/15 31.0 8.20 9.10
HTZ 150320P00032000 P 03/20/15 32.0 8.30 10.40
HTZ 150320P00033000 P 03/20/15 33.0 9.10 12.60
HTZ 150320P00034000 P 03/20/15 34.0 10.10 13.60
HTZ 150320P00035000 P 03/20/15 35.0 11.90 13.20
HTZ 150320P00036000 P 03/20/15 36.0 12.90 14.20
HTZ 150320P00037000 P 03/20/15 37.0 13.00 16.60
HTZ 150320P00038000 P 03/20/15 38.0 15.00 16.30
HTZ 150320P00039000 P 03/20/15 39.0 14.70 18.60
HTZ 150320P00040000 P 03/20/15 40.0 16.00 19.60
HTZ 150320P00041000 P 03/20/15 41.0 16.70 20.60
HTZ 150320P00042000 P 03/20/15 42.0 17.70 21.60
HTZ 150320P00043000 P 03/20/15 43.0 19.00 22.60
HTZ 150320P00044000 P 03/20/15 44.0 19.60 23.60
HTZ 150320P00045000 P 03/20/15 45.0 21.00 24.60
HTZ 150320P00046000 P 03/20/15 46.0 21.60 25.60
HTZ 150320P00047000 P 03/20/15 47.0 23.60 25.20
HTZ 150619C00011000 C 06/19/15 11.0 9.50 13.10
HTZ 150619C00012000 C 06/19/15 12.0 8.70 12.30
HTZ 150619C00013000 C 06/19/15 13.0 9.00 10.30
HTZ 150619C00014000 C 06/19/15 14.0 8.00 9.40
HTZ 150619C00015000 C 06/19/15 15.0 7.00 8.50
HTZ 150619C00016000 C 06/19/15 16.0 6.30 7.60
HTZ 150619C00017000 C 06/19/15 17.0 6.30 6.70
HTZ 150619C00018000 C 06/19/15 18.0 5.50 5.90
HTZ 150619C00019000 C 06/19/15 19.0 4.80 5.20
HTZ 150619C00020000 C 06/19/15 20.0 4.20 4.60
HTZ 150619C00021000 C 06/19/15 21.0 3.60 3.90
HTZ 150619C00022000 C 06/19/15 22.0 3.10 3.40
HTZ 150619C00023000 C 06/19/15 23.0 2.60 2.90
HTZ 150619C00024000 C 06/19/15 24.0 2.25 2.45
HTZ 150619C00025000 C 06/19/15 25.0 1.70 2.00
HTZ 150619C00026000 C 06/19/15 26.0 1.35 1.75
HTZ 150619C00027000 C 06/19/15 27.0 1.25 1.45
HTZ 150619C00028000 C 06/19/15 28.0 0.85 1.20
HTZ 150619C00029000 C 06/19/15 29.0 0.80 1.00
HTZ 150619C00030000 C 06/19/15 30.0 0.50 0.80
HTZ 150619C00031000 C 06/19/15 31.0 0.40 0.65
HTZ 150619C00032000 C 06/19/15 32.0 0.30 0.60
HTZ 150619C00033000 C 06/19/15 33.0 0.20 0.45
HTZ 150619C00034000 C 06/19/15 34.0 0.15 0.50
HTZ 150619C00035000 C 06/19/15 35.0 0.10 0.45
HTZ 150619P00011000 P 06/19/15 11.0 0.05 0.20
HTZ 150619P00012000 P 06/19/15 12.0 0.10 0.30
HTZ 150619P00013000 P 06/19/15 13.0 0.15 0.40
HTZ 150619P00014000 P 06/19/15 14.0 0.25 0.50
HTZ 150619P00015000 P 06/19/15 15.0 0.40 0.60
HTZ 150619P00016000 P 06/19/15 16.0 0.55 0.80
HTZ 150619P00017000 P 06/19/15 17.0 0.60 1.00
HTZ 150619P00018000 P 06/19/15 18.0 0.95 1.15
HTZ 150619P00019000 P 06/19/15 19.0 1.25 1.40
HTZ 150619P00020000 P 06/19/15 20.0 1.55 1.80
HTZ 150619P00021000 P 06/19/15 21.0 1.95 2.20
HTZ 150619P00022000 P 06/19/15 22.0 2.40 2.65
HTZ 150619P00023000 P 06/19/15 23.0 2.85 3.20
HTZ 150619P00024000 P 06/19/15 24.0 3.40 3.80
HTZ 150619P00025000 P 06/19/15 25.0 4.00 4.40
HTZ 150619P00026000 P 06/19/15 26.0 4.70 5.00
HTZ 150619P00027000 P 06/19/15 27.0 5.40 5.80
HTZ 150619P00028000 P 06/19/15 28.0 6.20 6.50
HTZ 150619P00029000 P 06/19/15 29.0 7.00 7.40
HTZ 150619P00030000 P 06/19/15 30.0 7.80 8.20
HTZ 150619P00031000 P 06/19/15 31.0 8.70 9.10
HTZ 150619P00032000 P 06/19/15 32.0 9.00 10.40
HTZ 150619P00033000 P 06/19/15 33.0 10.20 11.30
HTZ 150619P00034000 P 06/19/15 34.0 10.30 13.80
HTZ 150619P00035000 P 06/19/15 35.0 11.20 14.80
HTZ 160115C00010000 C 01/15/16 10.0 12.40 14.30
HTZ 160115C00013000 C 01/15/16 13.0 9.80 11.90
HTZ 160115C00015000 C 01/15/16 15.0 8.10 9.40
HTZ 160115C00018000 C 01/15/16 18.0 6.40 6.90
HTZ 160115C00020000 C 01/15/16 20.0 5.30 5.70
HTZ 160115C00022000 C 01/15/16 22.0 4.20 4.60
HTZ 160115C00025000 C 01/15/16 25.0 3.00 3.30
HTZ 160115C00027000 C 01/15/16 27.0 2.10 2.70
HTZ 160115C00030000 C 01/15/16 30.0 1.60 1.80
HTZ 160115C00032000 C 01/15/16 32.0 1.10 1.40
HTZ 160115C00035000 C 01/15/16 35.0 0.55 1.00
HTZ 160115C00040000 C 01/15/16 40.0 0.20 0.65
HTZ 160115C00045000 C 01/15/16 45.0 0.05 0.35
HTZ 160115P00010000 P 01/15/16 10.0 0.15 0.35
HTZ 160115P00013000 P 01/15/16 13.0 0.45 0.80
HTZ 160115P00015000 P 01/15/16 15.0 0.90 1.20
HTZ 160115P00018000 P 01/15/16 18.0 1.90 2.10
HTZ 160115P00020000 P 01/15/16 20.0 2.50 2.80
HTZ 160115P00022000 P 01/15/16 22.0 3.40 3.70
HTZ 160115P00025000 P 01/15/16 25.0 5.00 5.50
HTZ 160115P00027000 P 01/15/16 27.0 6.40 6.90
HTZ 160115P00030000 P 01/15/16 30.0 8.60 9.10
HTZ 160115P00032000 P 01/15/16 32.0 10.20 10.70
HTZ 160115P00035000 P 01/15/16 35.0 12.80 13.30
HTZ 160115P00040000 P 01/15/16 40.0 15.80 20.20
HTZ 160115P00045000 P 01/15/16 45.0 20.60 24.80
HTZ 170120C00013000 C 01/20/17 13.0 8.60 13.00
HTZ 170120C00015000 C 01/20/17 15.0 9.10 10.20
HTZ 170120C00018000 C 01/20/17 18.0 7.70 8.40
HTZ 170120C00020000 C 01/20/17 20.0 6.40 7.30
HTZ 170120C00022000 C 01/20/17 22.0 5.70 6.40
HTZ 170120C00025000 C 01/20/17 25.0 4.60 5.20
HTZ 170120C00027000 C 01/20/17 27.0 3.70 4.50
HTZ 170120C00030000 C 01/20/17 30.0 2.80 3.70
HTZ 170120C00032000 C 01/20/17 32.0 2.35 3.20
HTZ 170120C00035000 C 01/20/17 35.0 1.80 2.50
HTZ 170120P00013000 P 01/20/17 13.0 1.05 1.50
HTZ 170120P00015000 P 01/20/17 15.0 1.60 2.10
HTZ 170120P00018000 P 01/20/17 18.0 2.65 3.20
HTZ 170120P00020000 P 01/20/17 20.0 3.60 4.10
HTZ 170120P00022000 P 01/20/17 22.0 4.60 5.20
HTZ 170120P00025000 P 01/20/17 25.0 6.30 6.90
HTZ 170120P00027000 P 01/20/17 27.0 7.60 8.30
HTZ 170120P00030000 P 01/20/17 30.0 9.70 10.40
HTZ 170120P00032000 P 01/20/17 32.0 11.20 11.90
HTZ 170120P00035000 P 01/20/17 35.0 13.60 14.30

OPRA data is delayed 15 minutes.