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 (2014-08-01)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 141031C00011000 C 10/31/14 11.0 9.40 11.10
HTZ 141031C00012000 C 10/31/14 12.0 7.10 11.20
HTZ 141031C00013000 C 10/31/14 13.0 6.10 9.20
HTZ 141031C00014000 C 10/31/14 14.0 6.80 7.70
HTZ 141031C00014500 C 10/31/14 14.5 6.30 7.30
HTZ 141031C00015000 C 10/31/14 15.0 5.80 6.80
HTZ 141031C00015500 C 10/31/14 15.5 5.30 6.30
HTZ 141031C00016000 C 10/31/14 16.0 4.90 5.70
HTZ 141031C00016500 C 10/31/14 16.5 4.40 5.20
HTZ 141031C00017000 C 10/31/14 17.0 3.90 4.70
HTZ 141031C00017500 C 10/31/14 17.5 3.40 4.20
HTZ 141031C00018000 C 10/31/14 18.0 2.95 3.70
HTZ 141031C00018500 C 10/31/14 18.5 2.50 3.20
HTZ 141031C00019000 C 10/31/14 19.0 2.05 2.80
HTZ 141031C00019500 C 10/31/14 19.5 1.65 2.30
HTZ 141031C00020000 C 10/31/14 20.0 1.30 1.85
HTZ 141031C00020500 C 10/31/14 20.5 1.00 1.50
HTZ 141031C00021000 C 10/31/14 21.0 0.75 0.95
HTZ 141031C00021500 C 10/31/14 21.5 0.50 0.75
HTZ 141031C00022000 C 10/31/14 22.0 0.30 0.50
HTZ 141031C00022500 C 10/31/14 22.5 0.15 0.35
HTZ 141031C00023000 C 10/31/14 23.0 0.15 0.20
HTZ 141031C00023500 C 10/31/14 23.5 0.05 0.15
HTZ 141031C00024000 C 10/31/14 24.0 0.00 0.25
HTZ 141031C00024500 C 10/31/14 24.5 0.00 0.25
HTZ 141031C00025000 C 10/31/14 25.0 0.00 0.25
HTZ 141031C00025500 C 10/31/14 25.5 0.00 0.10
HTZ 141031C00026000 C 10/31/14 26.0 0.00 0.10
HTZ 141031C00026500 C 10/31/14 26.5 0.00 0.25
HTZ 141031C00027000 C 10/31/14 27.0 0.00 0.35
HTZ 141031C00027500 C 10/31/14 27.5 0.00 0.20
HTZ 141031C00028000 C 10/31/14 28.0 0.00 0.15
HTZ 141031C00028500 C 10/31/14 28.5 0.00 0.20
HTZ 141031C00029000 C 10/31/14 29.0 0.00 0.20
HTZ 141031C00029500 C 10/31/14 29.5 0.00 0.05
HTZ 141031C00030000 C 10/31/14 30.0 0.00 0.20
HTZ 141031C00030500 C 10/31/14 30.5 0.00 0.20
HTZ 141031C00031000 C 10/31/14 31.0 0.00 0.20
HTZ 141031C00031500 C 10/31/14 31.5 0.00 0.20
HTZ 141031C00032000 C 10/31/14 32.0 0.00 0.20
HTZ 141031C00032500 C 10/31/14 32.5 0.00 0.20
HTZ 141031C00033000 C 10/31/14 33.0 0.00 0.20
HTZ 141031C00033500 C 10/31/14 33.5 0.00 0.20
HTZ 141031C00034000 C 10/31/14 34.0 0.00 0.20
HTZ 141031C00034500 C 10/31/14 34.5 0.00 0.20
HTZ 141031C00035000 C 10/31/14 35.0 0.00 0.20
HTZ 141031C00035500 C 10/31/14 35.5 0.00 0.20
HTZ 141031C00036000 C 10/31/14 36.0 0.00 0.20
HTZ 141031C00036500 C 10/31/14 36.5 0.00 0.20
HTZ 141031C00037000 C 10/31/14 37.0 0.00 0.20
HTZ 141031C00037500 C 10/31/14 37.5 0.00 0.20
HTZ 141031P00011000 P 10/31/14 11.0 0.00 0.20
HTZ 141031P00012000 P 10/31/14 12.0 0.00 0.20
HTZ 141031P00013000 P 10/31/14 13.0 0.00 0.20
HTZ 141031P00014000 P 10/31/14 14.0 0.00 0.20
HTZ 141031P00014500 P 10/31/14 14.5 0.00 0.20
HTZ 141031P00015000 P 10/31/14 15.0 0.00 0.20
HTZ 141031P00015500 P 10/31/14 15.5 0.00 0.20
HTZ 141031P00016000 P 10/31/14 16.0 0.00 0.20
HTZ 141031P00016500 P 10/31/14 16.5 0.00 0.20
HTZ 141031P00017000 P 10/31/14 17.0 0.00 0.25
HTZ 141031P00017500 P 10/31/14 17.5 0.00 0.25
HTZ 141031P00018000 P 10/31/14 18.0 0.00 0.25
HTZ 141031P00018500 P 10/31/14 18.5 0.00 0.25
HTZ 141031P00019000 P 10/31/14 19.0 0.10 0.20
HTZ 141031P00019500 P 10/31/14 19.5 0.15 0.30
HTZ 141031P00020000 P 10/31/14 20.0 0.20 0.35
HTZ 141031P00020500 P 10/31/14 20.5 0.30 0.55
HTZ 141031P00021000 P 10/31/14 21.0 0.50 0.75
HTZ 141031P00021500 P 10/31/14 21.5 0.75 1.10
HTZ 141031P00022000 P 10/31/14 22.0 1.05 1.45
HTZ 141031P00022500 P 10/31/14 22.5 1.35 1.80
HTZ 141031P00023000 P 10/31/14 23.0 1.55 2.20
HTZ 141031P00023500 P 10/31/14 23.5 2.05 2.70
HTZ 141031P00024000 P 10/31/14 24.0 2.50 3.20
HTZ 141031P00024500 P 10/31/14 24.5 2.90 3.70
HTZ 141031P00025000 P 10/31/14 25.0 3.40 4.20
HTZ 141031P00025500 P 10/31/14 25.5 3.90 4.70
HTZ 141031P00026000 P 10/31/14 26.0 4.40 5.20
HTZ 141031P00026500 P 10/31/14 26.5 4.90 5.70
HTZ 141031P00027000 P 10/31/14 27.0 5.30 6.30
HTZ 141031P00027500 P 10/31/14 27.5 5.80 6.80
HTZ 141031P00028000 P 10/31/14 28.0 6.30 7.30
HTZ 141031P00028500 P 10/31/14 28.5 6.50 7.80
HTZ 141031P00029000 P 10/31/14 29.0 6.80 8.70
HTZ 141031P00029500 P 10/31/14 29.5 7.30 8.90
HTZ 141031P00030000 P 10/31/14 30.0 7.80 9.40
HTZ 141031P00030500 P 10/31/14 30.5 8.40 10.30
HTZ 141031P00031000 P 10/31/14 31.0 8.80 10.40
HTZ 141031P00031500 P 10/31/14 31.5 9.30 10.90
HTZ 141031P00032000 P 10/31/14 32.0 8.70 13.00
HTZ 141031P00032500 P 10/31/14 32.5 9.80 11.90
HTZ 141031P00033000 P 10/31/14 33.0 10.30 12.90
HTZ 141031P00033500 P 10/31/14 33.5 10.80 12.90
HTZ 141031P00034000 P 10/31/14 34.0 11.30 13.90
HTZ 141031P00034500 P 10/31/14 34.5 12.40 13.90
HTZ 141031P00035000 P 10/31/14 35.0 12.30 14.90
HTZ 141031P00035500 P 10/31/14 35.5 13.40 15.10
HTZ 141031P00036000 P 10/31/14 36.0 13.40 15.50
HTZ 141031P00036500 P 10/31/14 36.5 13.90 16.00
HTZ 141031P00037000 P 10/31/14 37.0 14.30 17.80
HTZ 141031P00037500 P 10/31/14 37.5 15.40 17.40
HTZ 141107C00015000 C 11/07/14 15.0 5.50 6.80
HTZ 141107C00016000 C 11/07/14 16.0 4.90 5.70
HTZ 141107C00016500 C 11/07/14 16.5 4.40 5.30
HTZ 141107C00017000 C 11/07/14 17.0 3.90 4.80
HTZ 141107C00017500 C 11/07/14 17.5 3.50 4.30
HTZ 141107C00018000 C 11/07/14 18.0 3.10 3.80
HTZ 141107C00018500 C 11/07/14 18.5 2.60 3.40
HTZ 141107C00019000 C 11/07/14 19.0 2.20 3.00
HTZ 141107C00019500 C 11/07/14 19.5 1.95 2.55
HTZ 141107C00020000 C 11/07/14 20.0 1.65 2.20
HTZ 141107C00020500 C 11/07/14 20.5 1.30 1.80
HTZ 141107C00021000 C 11/07/14 21.0 1.00 1.55
HTZ 141107C00021500 C 11/07/14 21.5 0.75 1.25
HTZ 141107C00022000 C 11/07/14 22.0 0.55 1.05
HTZ 141107C00022500 C 11/07/14 22.5 0.40 0.85
HTZ 141107C00023000 C 11/07/14 23.0 0.25 0.75
HTZ 141107C00023500 C 11/07/14 23.5 0.15 0.45
HTZ 141107C00024000 C 11/07/14 24.0 0.10 0.55
HTZ 141107C00024500 C 11/07/14 24.5 0.05 0.40
HTZ 141107C00025000 C 11/07/14 25.0 0.00 0.45
HTZ 141107C00025500 C 11/07/14 25.5 0.00 0.30
HTZ 141107C00026000 C 11/07/14 26.0 0.00 0.35
HTZ 141107C00026500 C 11/07/14 26.5 0.00 0.30
HTZ 141107C00027000 C 11/07/14 27.0 0.00 0.25
HTZ 141107C00027500 C 11/07/14 27.5 0.00 0.30
HTZ 141107C00028000 C 11/07/14 28.0 0.00 0.30
HTZ 141107C00028500 C 11/07/14 28.5 0.00 0.30
HTZ 141107C00029000 C 11/07/14 29.0 0.00 0.30
HTZ 141107C00029500 C 11/07/14 29.5 0.00 0.30
HTZ 141107C00030000 C 11/07/14 30.0 0.00 0.50
HTZ 141107C00030500 C 11/07/14 30.5 0.00 0.50
HTZ 141107C00031000 C 11/07/14 31.0 0.00 0.50
HTZ 141107C00031500 C 11/07/14 31.5 0.00 0.25
HTZ 141107C00032000 C 11/07/14 32.0 0.00 0.25
HTZ 141107C00032500 C 11/07/14 32.5 0.00 0.50
HTZ 141107C00033000 C 11/07/14 33.0 0.00 0.50
HTZ 141107C00033500 C 11/07/14 33.5 0.00 0.50
HTZ 141107C00034000 C 11/07/14 34.0 0.00 0.50
HTZ 141107C00034500 C 11/07/14 34.5 0.00 0.25
HTZ 141107C00035000 C 11/07/14 35.0 0.00 0.25
HTZ 141107C00035500 C 11/07/14 35.5 0.00 0.25
HTZ 141107C00036000 C 11/07/14 36.0 0.00 0.25
HTZ 141107C00036500 C 11/07/14 36.5 0.00 0.50
HTZ 141107C00037000 C 11/07/14 37.0 0.00 0.50
HTZ 141107P00015000 P 11/07/14 15.0 0.00 0.25
HTZ 141107P00016000 P 11/07/14 16.0 0.00 0.30
HTZ 141107P00016500 P 11/07/14 16.5 0.00 0.30
HTZ 141107P00017000 P 11/07/14 17.0 0.00 0.25
HTZ 141107P00017500 P 11/07/14 17.5 0.00 0.40
HTZ 141107P00018000 P 11/07/14 18.0 0.05 0.40
HTZ 141107P00018500 P 11/07/14 18.5 0.05 0.40
HTZ 141107P00019000 P 11/07/14 19.0 0.15 0.45
HTZ 141107P00019500 P 11/07/14 19.5 0.25 0.75
HTZ 141107P00020000 P 11/07/14 20.0 0.40 0.80
HTZ 141107P00020500 P 11/07/14 20.5 0.55 1.05
HTZ 141107P00021000 P 11/07/14 21.0 0.80 1.25
HTZ 141107P00021500 P 11/07/14 21.5 1.05 1.50
HTZ 141107P00022000 P 11/07/14 22.0 1.45 1.80
HTZ 141107P00022500 P 11/07/14 22.5 1.60 2.15
HTZ 141107P00023000 P 11/07/14 23.0 2.05 2.30
HTZ 141107P00023500 P 11/07/14 23.5 2.15 2.85
HTZ 141107P00024000 P 11/07/14 24.0 2.60 3.40
HTZ 141107P00024500 P 11/07/14 24.5 2.95 3.90
HTZ 141107P00025000 P 11/07/14 25.0 3.50 4.30
HTZ 141107P00025500 P 11/07/14 25.5 2.20 4.80
HTZ 141107P00026000 P 11/07/14 26.0 4.00 5.20
HTZ 141107P00026500 P 11/07/14 26.5 4.50 5.70
HTZ 141107P00027000 P 11/07/14 27.0 3.70 6.30
HTZ 141107P00027500 P 11/07/14 27.5 5.20 6.80
HTZ 141107P00028000 P 11/07/14 28.0 6.30 7.30
HTZ 141107P00028500 P 11/07/14 28.5 6.80 7.80
HTZ 141107P00029000 P 11/07/14 29.0 7.30 8.30
HTZ 141107P00029500 P 11/07/14 29.5 6.70 9.90
HTZ 141107P00030000 P 11/07/14 30.0 7.30 10.40
HTZ 141107P00030500 P 11/07/14 30.5 7.70 11.40
HTZ 141107P00031000 P 11/07/14 31.0 8.20 11.90
HTZ 141107P00031500 P 11/07/14 31.5 8.70 12.40
HTZ 141107P00032000 P 11/07/14 32.0 9.10 11.40
HTZ 141107P00032500 P 11/07/14 32.5 9.10 13.40
HTZ 141107P00033000 P 11/07/14 33.0 10.00 14.10
HTZ 141107P00033500 P 11/07/14 33.5 10.60 14.60
HTZ 141107P00034000 P 11/07/14 34.0 11.40 15.10
HTZ 141107P00034500 P 11/07/14 34.5 11.10 15.40
HTZ 141107P00035000 P 11/07/14 35.0 12.40 16.00
HTZ 141107P00035500 P 11/07/14 35.5 12.60 16.60
HTZ 141107P00036000 P 11/07/14 36.0 13.10 17.10
HTZ 141107P00036500 P 11/07/14 36.5 13.10 17.60
HTZ 141107P00037000 P 11/07/14 37.0 14.90 16.70
HTZ 141114C00014000 C 11/14/14 14.0 6.80 7.80
HTZ 141114C00015000 C 11/14/14 15.0 5.80 6.80
HTZ 141114C00016000 C 11/14/14 16.0 4.90 5.80
HTZ 141114C00016500 C 11/14/14 16.5 4.40 5.30
HTZ 141114C00017000 C 11/14/14 17.0 4.00 4.80
HTZ 141114C00017500 C 11/14/14 17.5 3.60 4.40
HTZ 141114C00018000 C 11/14/14 18.0 3.20 3.90
HTZ 141114C00018500 C 11/14/14 18.5 2.75 3.50
HTZ 141114C00019000 C 11/14/14 19.0 2.40 3.10
HTZ 141114C00019500 C 11/14/14 19.5 2.05 2.80
HTZ 141114C00020000 C 11/14/14 20.0 1.70 2.35
HTZ 141114C00020500 C 11/14/14 20.5 1.45 1.85
HTZ 141114C00021000 C 11/14/14 21.0 1.15 1.60
HTZ 141114C00021500 C 11/14/14 21.5 0.95 1.30
HTZ 141114C00022000 C 11/14/14 22.0 0.90 1.10
HTZ 141114C00022500 C 11/14/14 22.5 0.55 0.95
HTZ 141114C00023000 C 11/14/14 23.0 0.40 0.80
HTZ 141114C00023500 C 11/14/14 23.5 0.25 0.65
HTZ 141114C00024000 C 11/14/14 24.0 0.25 0.55
HTZ 141114C00024500 C 11/14/14 24.5 0.10 0.45
HTZ 141114C00025000 C 11/14/14 25.0 0.10 0.40
HTZ 141114C00025500 C 11/14/14 25.5 0.00 0.35
HTZ 141114C00026000 C 11/14/14 26.0 0.05 0.30
HTZ 141114C00026500 C 11/14/14 26.5 0.00 0.25
HTZ 141114C00027000 C 11/14/14 27.0 0.00 0.25
HTZ 141114C00027500 C 11/14/14 27.5 0.00 0.25
HTZ 141114C00028000 C 11/14/14 28.0 0.00 0.25
HTZ 141114C00028500 C 11/14/14 28.5 0.00 0.25
HTZ 141114C00029000 C 11/14/14 29.0 0.00 0.30
HTZ 141114C00029500 C 11/14/14 29.5 0.00 0.25
HTZ 141114C00030000 C 11/14/14 30.0 0.00 0.25
HTZ 141114C00030500 C 11/14/14 30.5 0.00 0.25
HTZ 141114C00031000 C 11/14/14 31.0 0.00 0.25
HTZ 141114C00031500 C 11/14/14 31.5 0.00 0.25
HTZ 141114C00032000 C 11/14/14 32.0 0.00 0.25
HTZ 141114C00032500 C 11/14/14 32.5 0.00 0.25
HTZ 141114C00033000 C 11/14/14 33.0 0.00 0.25
HTZ 141114C00033500 C 11/14/14 33.5 0.00 0.25
HTZ 141114C00034000 C 11/14/14 34.0 0.00 0.25
HTZ 141114C00034500 C 11/14/14 34.5 0.00 0.25
HTZ 141114C00035000 C 11/14/14 35.0 0.00 0.25
HTZ 141114P00014000 P 11/14/14 14.0 0.00 0.25
HTZ 141114P00015000 P 11/14/14 15.0 0.00 0.25
HTZ 141114P00016000 P 11/14/14 16.0 0.00 0.25
HTZ 141114P00016500 P 11/14/14 16.5 0.00 0.25
HTZ 141114P00017000 P 11/14/14 17.0 0.00 0.30
HTZ 141114P00017500 P 11/14/14 17.5 0.05 0.40
HTZ 141114P00018000 P 11/14/14 18.0 0.05 0.45
HTZ 141114P00018500 P 11/14/14 18.5 0.20 0.55
HTZ 141114P00019000 P 11/14/14 19.0 0.25 0.70
HTZ 141114P00019500 P 11/14/14 19.5 0.40 0.85
HTZ 141114P00020000 P 11/14/14 20.0 0.55 1.00
HTZ 141114P00020500 P 11/14/14 20.5 0.65 1.10
HTZ 141114P00021000 P 11/14/14 21.0 0.90 1.30
HTZ 141114P00021500 P 11/14/14 21.5 1.15 1.55
HTZ 141114P00022000 P 11/14/14 22.0 1.40 1.85
HTZ 141114P00022500 P 11/14/14 22.5 1.70 2.25
HTZ 141114P00023000 P 11/14/14 23.0 2.15 2.60
HTZ 141114P00023500 P 11/14/14 23.5 2.40 3.10
HTZ 141114P00024000 P 11/14/14 24.0 2.75 3.50
HTZ 141114P00024500 P 11/14/14 24.5 3.10 4.00
HTZ 141114P00025000 P 11/14/14 25.0 3.60 4.40
HTZ 141114P00025500 P 11/14/14 25.5 4.00 4.80
HTZ 141114P00026000 P 11/14/14 26.0 4.40 5.30
HTZ 141114P00026500 P 11/14/14 26.5 4.80 5.80
HTZ 141114P00027000 P 11/14/14 27.0 5.30 6.30
HTZ 141114P00027500 P 11/14/14 27.5 5.80 6.80
HTZ 141114P00028000 P 11/14/14 28.0 6.30 7.30
HTZ 141114P00028500 P 11/14/14 28.5 6.80 7.80
HTZ 141114P00029000 P 11/14/14 29.0 7.30 8.40
HTZ 141114P00029500 P 11/14/14 29.5 7.70 8.90
HTZ 141114P00030000 P 11/14/14 30.0 7.20 9.40
HTZ 141114P00030500 P 11/14/14 30.5 7.70 9.90
HTZ 141114P00031000 P 11/14/14 31.0 7.50 11.90
HTZ 141114P00031500 P 11/14/14 31.5 8.10 12.40
HTZ 141114P00032000 P 11/14/14 32.0 9.90 13.00
HTZ 141114P00032500 P 11/14/14 32.5 10.10 13.50
HTZ 141114P00033000 P 11/14/14 33.0 10.50 14.00
HTZ 141114P00033500 P 11/14/14 33.5 11.10 14.50
HTZ 141114P00034000 P 11/14/14 34.0 11.40 15.00
HTZ 141114P00034500 P 11/14/14 34.5 12.30 15.20
HTZ 141114P00035000 P 11/14/14 35.0 13.00 14.60
HTZ 141122C00011000 C 11/22/14 11.0 9.90 10.60
HTZ 141122C00012000 C 11/22/14 12.0 9.00 9.60
HTZ 141122C00012500 C 11/22/14 12.5 8.40 9.10
HTZ 141122C00013000 C 11/22/14 13.0 8.00 8.60
HTZ 141122C00013500 C 11/22/14 13.5 7.50 8.10
HTZ 141122C00014000 C 11/22/14 14.0 7.00 7.60
HTZ 141122C00014500 C 11/22/14 14.5 6.50 7.10
HTZ 141122C00015000 C 11/22/14 15.0 6.00 6.60
HTZ 141122C00015500 C 11/22/14 15.5 5.50 6.20
HTZ 141122C00016000 C 11/22/14 16.0 5.10 5.60
HTZ 141122C00016500 C 11/22/14 16.5 4.70 5.20
HTZ 141122C00017000 C 11/22/14 17.0 4.20 4.70
HTZ 141122C00017500 C 11/22/14 17.5 3.80 4.30
HTZ 141122C00018000 C 11/22/14 18.0 3.60 3.80
HTZ 141122C00018500 C 11/22/14 18.5 3.20 3.40
HTZ 141122C00019000 C 11/22/14 19.0 2.80 3.00
HTZ 141122C00019500 C 11/22/14 19.5 2.45 2.65
HTZ 141122C00020000 C 11/22/14 20.0 2.10 2.35
HTZ 141122C00020500 C 11/22/14 20.5 1.80 2.05
HTZ 141122C00021000 C 11/22/14 21.0 1.55 1.75
HTZ 141122C00021500 C 11/22/14 21.5 1.30 1.50
HTZ 141122C00022000 C 11/22/14 22.0 1.05 1.25
HTZ 141122C00022500 C 11/22/14 22.5 0.85 1.05
HTZ 141122C00023000 C 11/22/14 23.0 0.70 0.90
HTZ 141122C00023500 C 11/22/14 23.5 0.55 0.75
HTZ 141122C00024000 C 11/22/14 24.0 0.45 0.60
HTZ 141122C00024500 C 11/22/14 24.5 0.35 0.50
HTZ 141122C00025000 C 11/22/14 25.0 0.25 0.40
HTZ 141122C00025500 C 11/22/14 25.5 0.20 0.35
HTZ 141122C00026000 C 11/22/14 26.0 0.20 0.30
HTZ 141122C00026500 C 11/22/14 26.5 0.10 0.25
HTZ 141122C00027000 C 11/22/14 27.0 0.10 0.25
HTZ 141122C00027500 C 11/22/14 27.5 0.05 0.15
HTZ 141122C00028000 C 11/22/14 28.0 0.00 0.10
HTZ 141122C00028500 C 11/22/14 28.5 0.00 0.15
HTZ 141122C00029000 C 11/22/14 29.0 0.00 0.15
HTZ 141122C00029500 C 11/22/14 29.5 0.00 0.10
HTZ 141122C00030000 C 11/22/14 30.0 0.00 0.10
HTZ 141122C00031000 C 11/22/14 31.0 0.00 0.10
HTZ 141122C00032000 C 11/22/14 32.0 0.00 0.10
HTZ 141122C00033000 C 11/22/14 33.0 0.00 0.05
HTZ 141122C00034000 C 11/22/14 34.0 0.00 0.05
HTZ 141122C00035000 C 11/22/14 35.0 0.00 0.05
HTZ 141122C00036000 C 11/22/14 36.0 0.00 0.05
HTZ 141122P00011000 P 11/22/14 11.0 0.00 0.05
HTZ 141122P00012000 P 11/22/14 12.0 0.00 0.10
HTZ 141122P00012500 P 11/22/14 12.5 0.00 0.10
HTZ 141122P00013000 P 11/22/14 13.0 0.00 0.10
HTZ 141122P00013500 P 11/22/14 13.5 0.00 0.10
HTZ 141122P00014000 P 11/22/14 14.0 0.00 0.15
HTZ 141122P00014500 P 11/22/14 14.5 0.05 0.15
HTZ 141122P00015000 P 11/22/14 15.0 0.05 0.15
HTZ 141122P00015500 P 11/22/14 15.5 0.05 0.20
HTZ 141122P00016000 P 11/22/14 16.0 0.10 0.20
HTZ 141122P00016500 P 11/22/14 16.5 0.15 0.25
HTZ 141122P00017000 P 11/22/14 17.0 0.20 0.30
HTZ 141122P00017500 P 11/22/14 17.5 0.25 0.40
HTZ 141122P00018000 P 11/22/14 18.0 0.35 0.50
HTZ 141122P00018500 P 11/22/14 18.5 0.45 0.60
HTZ 141122P00019000 P 11/22/14 19.0 0.55 0.75
HTZ 141122P00019500 P 11/22/14 19.5 0.70 0.90
HTZ 141122P00020000 P 11/22/14 20.0 0.85 1.05
HTZ 141122P00020500 P 11/22/14 20.5 1.05 1.25
HTZ 141122P00021000 P 11/22/14 21.0 1.30 1.50
HTZ 141122P00021500 P 11/22/14 21.5 1.50 1.75
HTZ 141122P00022000 P 11/22/14 22.0 1.85 2.00
HTZ 141122P00022500 P 11/22/14 22.5 2.10 2.35
HTZ 141122P00023000 P 11/22/14 23.0 2.40 2.70
HTZ 141122P00023500 P 11/22/14 23.5 2.75 3.00
HTZ 141122P00024000 P 11/22/14 24.0 3.10 3.40
HTZ 141122P00024500 P 11/22/14 24.5 3.50 3.80
HTZ 141122P00025000 P 11/22/14 25.0 4.00 4.20
HTZ 141122P00025500 P 11/22/14 25.5 4.30 4.80
HTZ 141122P00026000 P 11/22/14 26.0 4.70 5.20
HTZ 141122P00026500 P 11/22/14 26.5 5.10 5.60
HTZ 141122P00027000 P 11/22/14 27.0 5.50 6.20
HTZ 141122P00027500 P 11/22/14 27.5 6.00 6.70
HTZ 141122P00028000 P 11/22/14 28.0 6.50 7.10
HTZ 141122P00028500 P 11/22/14 28.5 7.00 7.60
HTZ 141122P00029000 P 11/22/14 29.0 7.50 8.10
HTZ 141122P00029500 P 11/22/14 29.5 8.00 8.60
HTZ 141122P00030000 P 11/22/14 30.0 8.50 9.10
HTZ 141122P00031000 P 11/22/14 31.0 9.40 10.10
HTZ 141122P00032000 P 11/22/14 32.0 10.10 11.10
HTZ 141122P00033000 P 11/22/14 33.0 11.10 12.30
HTZ 141122P00034000 P 11/22/14 34.0 12.10 13.30
HTZ 141122P00035000 P 11/22/14 35.0 13.10 14.40
HTZ 141122P00036000 P 11/22/14 36.0 14.10 15.30
HTZ 141128C00014500 C 11/28/14 14.5 6.40 7.30
HTZ 141128C00015000 C 11/28/14 15.0 5.90 6.90
HTZ 141128C00015500 C 11/28/14 15.5 5.40 6.40
HTZ 141128C00016000 C 11/28/14 16.0 5.10 5.90
HTZ 141128C00016500 C 11/28/14 16.5 4.60 5.40
HTZ 141128C00017000 C 11/28/14 17.0 4.20 4.90
HTZ 141128C00017500 C 11/28/14 17.5 3.70 4.50
HTZ 141128C00018000 C 11/28/14 18.0 3.30 4.10
HTZ 141128C00018500 C 11/28/14 18.5 2.90 3.70
HTZ 141128C00019000 C 11/28/14 19.0 2.60 3.30
HTZ 141128C00019500 C 11/28/14 19.5 2.20 2.95
HTZ 141128C00020000 C 11/28/14 20.0 1.95 2.55
HTZ 141128C00020500 C 11/28/14 20.5 1.70 2.15
HTZ 141128C00021000 C 11/28/14 21.0 1.45 1.90
HTZ 141128C00021500 C 11/28/14 21.5 1.20 1.60
HTZ 141128C00022000 C 11/28/14 22.0 1.00 1.45
HTZ 141128C00022500 C 11/28/14 22.5 0.85 1.20
HTZ 141128C00023000 C 11/28/14 23.0 0.65 1.10
HTZ 141128C00023500 C 11/28/14 23.5 0.50 0.95
HTZ 141128C00024000 C 11/28/14 24.0 0.35 0.80
HTZ 141128C00024500 C 11/28/14 24.5 0.25 0.70
HTZ 141128C00025000 C 11/28/14 25.0 0.30 0.65
HTZ 141128C00025500 C 11/28/14 25.5 0.20 0.50
HTZ 141128C00026000 C 11/28/14 26.0 0.15 0.50
HTZ 141128C00026500 C 11/28/14 26.5 0.15 0.50
HTZ 141128C00027000 C 11/28/14 27.0 0.10 0.40
HTZ 141128C00027500 C 11/28/14 27.5 0.05 0.45
HTZ 141128C00028000 C 11/28/14 28.0 0.00 0.40
HTZ 141128C00028500 C 11/28/14 28.5 0.00 0.30
HTZ 141128C00029000 C 11/28/14 29.0 0.00 0.25
HTZ 141128C00029500 C 11/28/14 29.5 0.00 0.25
HTZ 141128C00030000 C 11/28/14 30.0 0.00 0.25
HTZ 141128C00030500 C 11/28/14 30.5 0.00 0.25
HTZ 141128C00031000 C 11/28/14 31.0 0.00 0.25
HTZ 141128C00031500 C 11/28/14 31.5 0.00 0.25
HTZ 141128C00032000 C 11/28/14 32.0 0.00 0.25
HTZ 141128C00032500 C 11/28/14 32.5 0.00 0.25
HTZ 141128P00014500 P 11/28/14 14.5 0.00 0.25
HTZ 141128P00015000 P 11/28/14 15.0 0.00 0.35
HTZ 141128P00015500 P 11/28/14 15.5 0.00 0.30
HTZ 141128P00016000 P 11/28/14 16.0 0.05 0.30
HTZ 141128P00016500 P 11/28/14 16.5 0.05 0.40
HTZ 141128P00017000 P 11/28/14 17.0 0.05 0.55
HTZ 141128P00017500 P 11/28/14 17.5 0.20 0.50
HTZ 141128P00018000 P 11/28/14 18.0 0.25 0.60
HTZ 141128P00018500 P 11/28/14 18.5 0.35 0.75
HTZ 141128P00019000 P 11/28/14 19.0 0.50 0.95
HTZ 141128P00019500 P 11/28/14 19.5 0.65 1.10
HTZ 141128P00020000 P 11/28/14 20.0 0.90 1.25
HTZ 141128P00020500 P 11/28/14 20.5 1.00 1.30
HTZ 141128P00021000 P 11/28/14 21.0 1.30 1.60
HTZ 141128P00021500 P 11/28/14 21.5 1.45 1.85
HTZ 141128P00022000 P 11/28/14 22.0 1.70 2.20
HTZ 141128P00022500 P 11/28/14 22.5 2.00 2.45
HTZ 141128P00023000 P 11/28/14 23.0 2.30 3.00
HTZ 141128P00023500 P 11/28/14 23.5 2.60 3.30
HTZ 141128P00024000 P 11/28/14 24.0 3.00 3.70
HTZ 141128P00024500 P 11/28/14 24.5 3.30 4.10
HTZ 141128P00025000 P 11/28/14 25.0 3.70 4.50
HTZ 141128P00025500 P 11/28/14 25.5 4.20 5.00
HTZ 141128P00026000 P 11/28/14 26.0 4.60 5.40
HTZ 141128P00026500 P 11/28/14 26.5 5.00 5.80
HTZ 141128P00027000 P 11/28/14 27.0 5.50 6.40
HTZ 141128P00027500 P 11/28/14 27.5 5.90 6.90
HTZ 141128P00028000 P 11/28/14 28.0 6.40 7.40
HTZ 141128P00028500 P 11/28/14 28.5 6.90 7.80
HTZ 141128P00029000 P 11/28/14 29.0 7.40 8.30
HTZ 141128P00029500 P 11/28/14 29.5 7.80 8.80
HTZ 141128P00030000 P 11/28/14 30.0 8.30 9.30
HTZ 141128P00030500 P 11/28/14 30.5 8.80 9.80
HTZ 141128P00031000 P 11/28/14 31.0 9.30 10.30
HTZ 141128P00031500 P 11/28/14 31.5 9.80 10.90
HTZ 141128P00032000 P 11/28/14 32.0 10.10 11.70
HTZ 141128P00032500 P 11/28/14 32.5 10.50 12.10
HTZ 141205C00014500 C 12/05/14 14.5 6.40 7.30
HTZ 141205C00015000 C 12/05/14 15.0 5.90 6.90
HTZ 141205C00015500 C 12/05/14 15.5 5.50 6.40
HTZ 141205C00016000 C 12/05/14 16.0 5.10 5.90
HTZ 141205C00016500 C 12/05/14 16.5 4.70 5.50
HTZ 141205C00017000 C 12/05/14 17.0 4.20 5.00
HTZ 141205C00017500 C 12/05/14 17.5 3.80 4.60
HTZ 141205C00018000 C 12/05/14 18.0 3.40 4.20
HTZ 141205C00018500 C 12/05/14 18.5 3.00 3.80
HTZ 141205C00019000 C 12/05/14 19.0 2.60 3.40
HTZ 141205C00019500 C 12/05/14 19.5 2.30 3.10
HTZ 141205C00020000 C 12/05/14 20.0 2.00 2.80
HTZ 141205C00020500 C 12/05/14 20.5 1.85 2.35
HTZ 141205C00021000 C 12/05/14 21.0 1.55 2.00
HTZ 141205C00021500 C 12/05/14 21.5 1.30 1.70
HTZ 141205C00022000 C 12/05/14 22.0 1.10 1.60
HTZ 141205C00022500 C 12/05/14 22.5 0.90 1.40
HTZ 141205C00023000 C 12/05/14 23.0 0.75 1.20
HTZ 141205C00023500 C 12/05/14 23.5 0.60 1.05
HTZ 141205C00024000 C 12/05/14 24.0 0.45 0.95
HTZ 141205C00024500 C 12/05/14 24.5 0.35 0.85
HTZ 141205C00025000 C 12/05/14 25.0 0.25 0.75
HTZ 141205C00025500 C 12/05/14 25.5 0.15 0.65
HTZ 141205C00026000 C 12/05/14 26.0 0.10 0.60
HTZ 141205C00026500 C 12/05/14 26.5 0.05 0.55
HTZ 141205C00027000 C 12/05/14 27.0 0.05 0.50
HTZ 141205C00027500 C 12/05/14 27.5 0.05 0.35
HTZ 141205C00028000 C 12/05/14 28.0 0.00 0.30
HTZ 141205C00028500 C 12/05/14 28.5 0.00 0.40
HTZ 141205C00029000 C 12/05/14 29.0 0.00 0.25
HTZ 141205C00029500 C 12/05/14 29.5 0.00 0.25
HTZ 141205C00030000 C 12/05/14 30.0 0.00 0.25
HTZ 141205C00030500 C 12/05/14 30.5 0.00 0.25
HTZ 141205C00031000 C 12/05/14 31.0 0.00 0.25
HTZ 141205C00031500 C 12/05/14 31.5 0.00 0.25
HTZ 141205C00032000 C 12/05/14 32.0 0.00 0.25
HTZ 141205C00032500 C 12/05/14 32.5 0.00 0.25
HTZ 141205P00014500 P 12/05/14 14.5 0.00 0.40
HTZ 141205P00015000 P 12/05/14 15.0 0.00 0.40
HTZ 141205P00015500 P 12/05/14 15.5 0.00 0.45
HTZ 141205P00016000 P 12/05/14 16.0 0.00 0.50
HTZ 141205P00016500 P 12/05/14 16.5 0.05 0.55
HTZ 141205P00017000 P 12/05/14 17.0 0.10 0.60
HTZ 141205P00017500 P 12/05/14 17.5 0.20 0.60
HTZ 141205P00018000 P 12/05/14 18.0 0.30 0.80
HTZ 141205P00018500 P 12/05/14 18.5 0.40 0.90
HTZ 141205P00019000 P 12/05/14 19.0 0.55 1.05
HTZ 141205P00019500 P 12/05/14 19.5 0.70 1.20
HTZ 141205P00020000 P 12/05/14 20.0 0.90 1.35
HTZ 141205P00020500 P 12/05/14 20.5 1.10 1.55
HTZ 141205P00021000 P 12/05/14 21.0 1.35 1.80
HTZ 141205P00021500 P 12/05/14 21.5 1.60 1.90
HTZ 141205P00022000 P 12/05/14 22.0 1.80 2.35
HTZ 141205P00022500 P 12/05/14 22.5 2.05 2.75
HTZ 141205P00023000 P 12/05/14 23.0 2.40 3.10
HTZ 141205P00023500 P 12/05/14 23.5 2.70 3.50
HTZ 141205P00024000 P 12/05/14 24.0 3.10 3.80
HTZ 141205P00024500 P 12/05/14 24.5 3.40 4.20
HTZ 141205P00025000 P 12/05/14 25.0 3.80 4.60
HTZ 141205P00025500 P 12/05/14 25.5 4.30 5.10
HTZ 141205P00026000 P 12/05/14 26.0 4.70 5.50
HTZ 141205P00026500 P 12/05/14 26.5 5.10 6.10
HTZ 141205P00027000 P 12/05/14 27.0 5.50 6.50
HTZ 141205P00027500 P 12/05/14 27.5 6.00 6.90
HTZ 141205P00028000 P 12/05/14 28.0 6.50 7.40
HTZ 141205P00028500 P 12/05/14 28.5 6.90 7.90
HTZ 141205P00029000 P 12/05/14 29.0 7.40 8.40
HTZ 141205P00029500 P 12/05/14 29.5 7.90 8.80
HTZ 141205P00030000 P 12/05/14 30.0 8.30 9.30
HTZ 141205P00030500 P 12/05/14 30.5 8.80 9.80
HTZ 141205P00031000 P 12/05/14 31.0 9.30 10.30
HTZ 141205P00031500 P 12/05/14 31.5 9.80 10.80
HTZ 141205P00032000 P 12/05/14 32.0 10.10 11.70
HTZ 141205P00032500 P 12/05/14 32.5 10.50 12.10
HTZ 141220C00011000 C 12/20/14 11.0 10.00 10.60
HTZ 141220C00013000 C 12/20/14 13.0 8.10 8.70
HTZ 141220C00014000 C 12/20/14 14.0 7.10 7.70
HTZ 141220C00015000 C 12/20/14 15.0 6.20 6.80
HTZ 141220C00016000 C 12/20/14 16.0 5.30 5.80
HTZ 141220C00017000 C 12/20/14 17.0 4.70 4.90
HTZ 141220C00018000 C 12/20/14 18.0 3.90 4.10
HTZ 141220C00019000 C 12/20/14 19.0 3.20 3.40
HTZ 141220C00020000 C 12/20/14 20.0 2.50 2.70
HTZ 141220C00021000 C 12/20/14 21.0 1.95 2.15
HTZ 141220C00022000 C 12/20/14 22.0 1.50 1.70
HTZ 141220C00023000 C 12/20/14 23.0 1.10 1.30
HTZ 141220C00024000 C 12/20/14 24.0 0.80 1.00
HTZ 141220C00025000 C 12/20/14 25.0 0.55 0.80
HTZ 141220C00026000 C 12/20/14 26.0 0.40 0.55
HTZ 141220C00027000 C 12/20/14 27.0 0.25 0.45
HTZ 141220C00028000 C 12/20/14 28.0 0.20 0.35
HTZ 141220C00029000 C 12/20/14 29.0 0.20 0.30
HTZ 141220C00030000 C 12/20/14 30.0 0.10 0.25
HTZ 141220C00031000 C 12/20/14 31.0 0.05 0.20
HTZ 141220C00032000 C 12/20/14 32.0 0.05 0.15
HTZ 141220C00033000 C 12/20/14 33.0 0.00 0.15
HTZ 141220C00034000 C 12/20/14 34.0 0.00 0.10
HTZ 141220C00035000 C 12/20/14 35.0 0.00 0.10
HTZ 141220C00036000 C 12/20/14 36.0 0.00 0.10
HTZ 141220C00037000 C 12/20/14 37.0 0.00 0.10
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 0.10
HTZ 141220P00013000 P 12/20/14 13.0 0.05 0.15
HTZ 141220P00014000 P 12/20/14 14.0 0.10 0.25
HTZ 141220P00015000 P 12/20/14 15.0 0.15 0.30
HTZ 141220P00016000 P 12/20/14 16.0 0.25 0.45
HTZ 141220P00017000 P 12/20/14 17.0 0.40 0.60
HTZ 141220P00018000 P 12/20/14 18.0 0.65 0.80
HTZ 141220P00019000 P 12/20/14 19.0 0.90 1.05
HTZ 141220P00020000 P 12/20/14 20.0 1.25 1.45
HTZ 141220P00021000 P 12/20/14 21.0 1.70 1.85
HTZ 141220P00022000 P 12/20/14 22.0 2.20 2.40
HTZ 141220P00023000 P 12/20/14 23.0 2.80 3.10
HTZ 141220P00024000 P 12/20/14 24.0 3.50 3.80
HTZ 141220P00025000 P 12/20/14 25.0 4.30 4.60
HTZ 141220P00026000 P 12/20/14 26.0 5.10 5.40
HTZ 141220P00027000 P 12/20/14 27.0 5.70 6.40
HTZ 141220P00028000 P 12/20/14 28.0 6.60 7.30
HTZ 141220P00029000 P 12/20/14 29.0 7.60 8.20
HTZ 141220P00030000 P 12/20/14 30.0 8.50 9.20
HTZ 141220P00031000 P 12/20/14 31.0 9.50 10.20
HTZ 141220P00032000 P 12/20/14 32.0 10.50 11.20
HTZ 141220P00033000 P 12/20/14 33.0 11.20 12.30
HTZ 141220P00034000 P 12/20/14 34.0 12.20 13.30
HTZ 141220P00035000 P 12/20/14 35.0 13.10 14.30
HTZ 141220P00036000 P 12/20/14 36.0 14.10 15.30
HTZ 141220P00037000 P 12/20/14 37.0 15.10 16.30
HTZ 141220P00038000 P 12/20/14 38.0 16.10 17.30
HTZ 141220P00039000 P 12/20/14 39.0 17.10 18.30
HTZ 141220P00040000 P 12/20/14 40.0 18.10 19.30
HTZ 141220P00041000 P 12/20/14 41.0 19.10 20.30
HTZ 141220P00042000 P 12/20/14 42.0 20.00 21.40
HTZ 141220P00043000 P 12/20/14 43.0 20.80 22.50
HTZ 141220P00044000 P 12/20/14 44.0 21.80 23.40
HTZ 141220P00045000 P 12/20/14 45.0 22.80 24.40
HTZ 141220P00046000 P 12/20/14 46.0 23.80 25.70
HTZ 150117C00003000 C 01/17/15 3.0 17.50 19.00
HTZ 150117C00005000 C 01/17/15 5.0 15.50 17.00
HTZ 150117C00008000 C 01/17/15 8.0 12.60 14.00
HTZ 150117C00010000 C 01/17/15 10.0 10.60 12.00
HTZ 150117C00011000 C 01/17/15 11.0 9.90 10.90
HTZ 150117C00012000 C 01/17/15 12.0 8.90 9.80
HTZ 150117C00014000 C 01/17/15 14.0 7.00 8.00
HTZ 150117C00015000 C 01/17/15 15.0 6.20 7.10
HTZ 150117C00016000 C 01/17/15 16.0 5.50 6.10
HTZ 150117C00017000 C 01/17/15 17.0 4.90 5.10
HTZ 150117C00019000 C 01/17/15 19.0 3.40 3.70
HTZ 150117C00020000 C 01/17/15 20.0 2.80 3.00
HTZ 150117C00021000 C 01/17/15 21.0 2.25 2.45
HTZ 150117C00022000 C 01/17/15 22.0 1.80 1.95
HTZ 150117C00023000 C 01/17/15 23.0 1.40 1.55
HTZ 150117C00024000 C 01/17/15 24.0 1.05 1.25
HTZ 150117C00025000 C 01/17/15 25.0 0.80 0.95
HTZ 150117C00026000 C 01/17/15 26.0 0.60 0.75
HTZ 150117C00027000 C 01/17/15 27.0 0.45 0.70
HTZ 150117C00028000 C 01/17/15 28.0 0.30 0.55
HTZ 150117C00029000 C 01/17/15 29.0 0.25 0.45
HTZ 150117C00030000 C 01/17/15 30.0 0.15 0.35
HTZ 150117C00031000 C 01/17/15 31.0 0.10 0.30
HTZ 150117C00032000 C 01/17/15 32.0 0.05 0.25
HTZ 150117C00033000 C 01/17/15 33.0 0.05 0.20
HTZ 150117C00034000 C 01/17/15 34.0 0.05 0.15
HTZ 150117C00035000 C 01/17/15 35.0 0.00 0.15
HTZ 150117C00036000 C 01/17/15 36.0 0.00 0.15
HTZ 150117C00037000 C 01/17/15 37.0 0.05 0.10
HTZ 150117C00038000 C 01/17/15 38.0 0.00 0.10
HTZ 150117C00039000 C 01/17/15 39.0 0.00 0.10
HTZ 150117C00040000 C 01/17/15 40.0 0.00 0.10
HTZ 150117C00041000 C 01/17/15 41.0 0.00 0.10
HTZ 150117C00042000 C 01/17/15 42.0 0.00 0.10
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 0.10
HTZ 150117P00011000 P 01/17/15 11.0 0.05 0.15
HTZ 150117P00012000 P 01/17/15 12.0 0.05 0.20
HTZ 150117P00014000 P 01/17/15 14.0 0.15 0.35
HTZ 150117P00015000 P 01/17/15 15.0 0.25 0.45
HTZ 150117P00016000 P 01/17/15 16.0 0.40 0.55
HTZ 150117P00017000 P 01/17/15 17.0 0.60 0.75
HTZ 150117P00019000 P 01/17/15 19.0 1.10 1.25
HTZ 150117P00020000 P 01/17/15 20.0 1.50 1.70
HTZ 150117P00021000 P 01/17/15 21.0 1.95 2.15
HTZ 150117P00022000 P 01/17/15 22.0 2.45 2.70
HTZ 150117P00023000 P 01/17/15 23.0 3.10 3.30
HTZ 150117P00024000 P 01/17/15 24.0 3.70 4.00
HTZ 150117P00025000 P 01/17/15 25.0 4.50 4.80
HTZ 150117P00026000 P 01/17/15 26.0 5.30 5.60
HTZ 150117P00027000 P 01/17/15 27.0 6.10 6.40
HTZ 150117P00028000 P 01/17/15 28.0 6.70 7.40
HTZ 150117P00029000 P 01/17/15 29.0 7.80 8.50
HTZ 150117P00030000 P 01/17/15 30.0 8.80 9.40
HTZ 150117P00031000 P 01/17/15 31.0 9.50 10.40
HTZ 150117P00032000 P 01/17/15 32.0 10.40 11.70
HTZ 150117P00033000 P 01/17/15 33.0 11.60 12.30
HTZ 150117P00034000 P 01/17/15 34.0 12.70 13.30
HTZ 150117P00035000 P 01/17/15 35.0 13.40 14.40
HTZ 150117P00036000 P 01/17/15 36.0 14.30 15.50
HTZ 150117P00037000 P 01/17/15 37.0 15.30 16.60
HTZ 150117P00038000 P 01/17/15 38.0 16.00 17.60
HTZ 150117P00039000 P 01/17/15 39.0 17.00 18.60
HTZ 150117P00040000 P 01/17/15 40.0 18.00 19.60
HTZ 150117P00041000 P 01/17/15 41.0 19.00 20.40
HTZ 150117P00042000 P 01/17/15 42.0 20.00 21.60
HTZ 150117P00043000 P 01/17/15 43.0 20.80 22.50
HTZ 150117P00044000 P 01/17/15 44.0 21.80 23.60
HTZ 150117P00045000 P 01/17/15 45.0 22.80 24.40
HTZ 150117P00046000 P 01/17/15 46.0 23.80 25.70
HTZ 150320C00010000 C 03/20/15 10.0 10.50 12.10
HTZ 150320C00011000 C 03/20/15 11.0 9.90 11.10
HTZ 150320C00013000 C 03/20/15 13.0 8.10 9.10
HTZ 150320C00014000 C 03/20/15 14.0 7.30 8.20
HTZ 150320C00015000 C 03/20/15 15.0 6.30 7.20
HTZ 150320C00016000 C 03/20/15 16.0 5.90 6.20
HTZ 150320C00017000 C 03/20/15 17.0 5.10 5.50
HTZ 150320C00018000 C 03/20/15 18.0 4.40 4.70
HTZ 150320C00019000 C 03/20/15 19.0 3.80 4.10
HTZ 150320C00020000 C 03/20/15 20.0 3.20 3.50
HTZ 150320C00021000 C 03/20/15 21.0 2.65 2.90
HTZ 150320C00022000 C 03/20/15 22.0 2.20 2.45
HTZ 150320C00023000 C 03/20/15 23.0 1.80 2.05
HTZ 150320C00024000 C 03/20/15 24.0 1.45 1.75
HTZ 150320C00025000 C 03/20/15 25.0 1.15 1.45
HTZ 150320C00026000 C 03/20/15 26.0 0.90 1.20
HTZ 150320C00027000 C 03/20/15 27.0 0.70 1.00
HTZ 150320C00028000 C 03/20/15 28.0 0.55 0.85
HTZ 150320C00029000 C 03/20/15 29.0 0.45 0.65
HTZ 150320C00030000 C 03/20/15 30.0 0.40 0.55
HTZ 150320C00031000 C 03/20/15 31.0 0.25 0.50
HTZ 150320C00032000 C 03/20/15 32.0 0.20 0.40
HTZ 150320C00033000 C 03/20/15 33.0 0.15 0.35
HTZ 150320C00034000 C 03/20/15 34.0 0.10 0.30
HTZ 150320C00035000 C 03/20/15 35.0 0.10 0.30
HTZ 150320C00036000 C 03/20/15 36.0 0.05 0.25
HTZ 150320C00037000 C 03/20/15 37.0 0.05 0.20
HTZ 150320C00038000 C 03/20/15 38.0 0.00 0.20
HTZ 150320C00039000 C 03/20/15 39.0 0.00 0.15
HTZ 150320C00040000 C 03/20/15 40.0 0.00 0.15
HTZ 150320C00041000 C 03/20/15 41.0 0.00 0.10
HTZ 150320C00042000 C 03/20/15 42.0 0.00 0.10
HTZ 150320C00043000 C 03/20/15 43.0 0.00 0.10
HTZ 150320C00044000 C 03/20/15 44.0 0.00 0.10
HTZ 150320C00045000 C 03/20/15 45.0 0.00 0.10
HTZ 150320C00046000 C 03/20/15 46.0 0.00 0.10
HTZ 150320C00047000 C 03/20/15 47.0 0.00 0.10
HTZ 150320P00010000 P 03/20/15 10.0 0.05 0.15
HTZ 150320P00011000 P 03/20/15 11.0 0.10 0.20
HTZ 150320P00013000 P 03/20/15 13.0 0.20 0.40
HTZ 150320P00014000 P 03/20/15 14.0 0.30 0.50
HTZ 150320P00015000 P 03/20/15 15.0 0.45 0.65
HTZ 150320P00016000 P 03/20/15 16.0 0.60 0.85
HTZ 150320P00017000 P 03/20/15 17.0 0.85 1.10
HTZ 150320P00018000 P 03/20/15 18.0 1.15 1.35
HTZ 150320P00019000 P 03/20/15 19.0 1.50 1.70
HTZ 150320P00020000 P 03/20/15 20.0 1.90 2.10
HTZ 150320P00021000 P 03/20/15 21.0 2.35 2.65
HTZ 150320P00022000 P 03/20/15 22.0 2.90 3.10
HTZ 150320P00023000 P 03/20/15 23.0 3.50 3.80
HTZ 150320P00024000 P 03/20/15 24.0 4.10 4.40
HTZ 150320P00025000 P 03/20/15 25.0 4.80 5.10
HTZ 150320P00026000 P 03/20/15 26.0 5.60 5.90
HTZ 150320P00027000 P 03/20/15 27.0 6.40 6.70
HTZ 150320P00028000 P 03/20/15 28.0 7.20 7.60
HTZ 150320P00029000 P 03/20/15 29.0 8.10 8.40
HTZ 150320P00030000 P 03/20/15 30.0 8.80 9.50
HTZ 150320P00031000 P 03/20/15 31.0 9.60 10.50
HTZ 150320P00032000 P 03/20/15 32.0 10.60 11.20
HTZ 150320P00033000 P 03/20/15 33.0 11.60 12.20
HTZ 150320P00034000 P 03/20/15 34.0 12.20 13.70
HTZ 150320P00035000 P 03/20/15 35.0 13.10 14.70
HTZ 150320P00036000 P 03/20/15 36.0 14.10 15.70
HTZ 150320P00037000 P 03/20/15 37.0 15.10 16.60
HTZ 150320P00038000 P 03/20/15 38.0 16.10 17.70
HTZ 150320P00039000 P 03/20/15 39.0 17.00 18.60
HTZ 150320P00040000 P 03/20/15 40.0 18.00 19.60
HTZ 150320P00041000 P 03/20/15 41.0 18.20 21.90
HTZ 150320P00042000 P 03/20/15 42.0 19.00 22.90
HTZ 150320P00043000 P 03/20/15 43.0 19.90 23.90
HTZ 150320P00044000 P 03/20/15 44.0 21.00 24.90
HTZ 150320P00045000 P 03/20/15 45.0 22.00 26.10
HTZ 150320P00046000 P 03/20/15 46.0 23.00 26.60
HTZ 150320P00047000 P 03/20/15 47.0 24.80 26.80
HTZ 150619C00011000 C 06/19/15 11.0 10.10 10.90
HTZ 150619C00013000 C 06/19/15 13.0 8.40 9.10
HTZ 150619C00014000 C 06/19/15 14.0 7.70 8.20
HTZ 150619C00015000 C 06/19/15 15.0 6.80 7.40
HTZ 150619C00016000 C 06/19/15 16.0 6.30 6.60
HTZ 150619C00017000 C 06/19/15 17.0 5.50 5.90
HTZ 150619C00018000 C 06/19/15 18.0 4.90 5.20
HTZ 150619C00019000 C 06/19/15 19.0 4.30 4.60
HTZ 150619C00020000 C 06/19/15 20.0 3.70 4.00
HTZ 150619C00021000 C 06/19/15 21.0 3.20 3.50
HTZ 150619C00022000 C 06/19/15 22.0 2.75 3.00
HTZ 150619C00023000 C 06/19/15 23.0 2.30 2.65
HTZ 150619C00024000 C 06/19/15 24.0 1.95 2.30
HTZ 150619C00025000 C 06/19/15 25.0 1.65 2.00
HTZ 150619C00026000 C 06/19/15 26.0 1.40 1.60
HTZ 150619C00027000 C 06/19/15 27.0 1.15 1.50
HTZ 150619C00028000 C 06/19/15 28.0 0.95 1.30
HTZ 150619C00029000 C 06/19/15 29.0 0.80 1.15
HTZ 150619C00030000 C 06/19/15 30.0 0.65 1.00
HTZ 150619C00031000 C 06/19/15 31.0 0.50 0.85
HTZ 150619C00032000 C 06/19/15 32.0 0.45 0.75
HTZ 150619P00011000 P 06/19/15 11.0 0.20 0.35
HTZ 150619P00013000 P 06/19/15 13.0 0.40 0.55
HTZ 150619P00014000 P 06/19/15 14.0 0.55 0.70
HTZ 150619P00015000 P 06/19/15 15.0 0.70 0.90
HTZ 150619P00016000 P 06/19/15 16.0 0.95 1.15
HTZ 150619P00017000 P 06/19/15 17.0 1.25 1.45
HTZ 150619P00018000 P 06/19/15 18.0 1.55 1.80
HTZ 150619P00019000 P 06/19/15 19.0 1.95 2.20
HTZ 150619P00020000 P 06/19/15 20.0 2.35 2.65
HTZ 150619P00021000 P 06/19/15 21.0 2.85 3.10
HTZ 150619P00022000 P 06/19/15 22.0 3.40 3.70
HTZ 150619P00023000 P 06/19/15 23.0 4.00 4.30
HTZ 150619P00024000 P 06/19/15 24.0 4.60 5.00
HTZ 150619P00025000 P 06/19/15 25.0 5.30 5.70
HTZ 150619P00026000 P 06/19/15 26.0 6.00 6.40
HTZ 150619P00027000 P 06/19/15 27.0 6.80 7.10
HTZ 150619P00028000 P 06/19/15 28.0 7.60 8.00
HTZ 150619P00029000 P 06/19/15 29.0 8.40 8.80
HTZ 150619P00030000 P 06/19/15 30.0 9.30 9.60
HTZ 150619P00031000 P 06/19/15 31.0 10.20 10.50
HTZ 150619P00032000 P 06/19/15 32.0 10.80 11.70
HTZ 160115C00010000 C 01/15/16 10.0 10.80 12.50
HTZ 160115C00013000 C 01/15/16 13.0 8.90 9.40
HTZ 160115C00015000 C 01/15/16 15.0 7.60 7.90
HTZ 160115C00018000 C 01/15/16 18.0 5.60 6.00
HTZ 160115C00020000 C 01/15/16 20.0 4.60 4.90
HTZ 160115C00022000 C 01/15/16 22.0 3.60 4.00
HTZ 160115C00025000 C 01/15/16 25.0 2.60 2.90
HTZ 160115C00027000 C 01/15/16 27.0 1.95 2.25
HTZ 160115C00030000 C 01/15/16 30.0 1.30 1.70
HTZ 160115C00032000 C 01/15/16 32.0 1.15 1.35
HTZ 160115C00035000 C 01/15/16 35.0 0.75 0.95
HTZ 160115C00040000 C 01/15/16 40.0 0.25 0.55
HTZ 160115C00045000 C 01/15/16 45.0 0.10 0.35
HTZ 160115P00010000 P 01/15/16 10.0 0.30 0.45
HTZ 160115P00013000 P 01/15/16 13.0 0.75 1.00
HTZ 160115P00015000 P 01/15/16 15.0 1.20 1.45
HTZ 160115P00018000 P 01/15/16 18.0 2.25 2.50
HTZ 160115P00020000 P 01/15/16 20.0 3.10 3.40
HTZ 160115P00022000 P 01/15/16 22.0 4.20 4.50
HTZ 160115P00025000 P 01/15/16 25.0 6.10 6.40
HTZ 160115P00027000 P 01/15/16 27.0 7.50 7.90
HTZ 160115P00030000 P 01/15/16 30.0 9.80 10.30
HTZ 160115P00032000 P 01/15/16 32.0 11.50 11.90
HTZ 160115P00035000 P 01/15/16 35.0 14.10 14.60
HTZ 160115P00040000 P 01/15/16 40.0 18.00 20.30
HTZ 160115P00045000 P 01/15/16 45.0 22.70 25.00

OPRA data is delayed 15 minutes.