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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-01)Premium Content

Hertz Global Holdings Inc (HTZ)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150529C00009000 C 05/29/15 9.0 10.80 12.70
HTZ 150529C00010000 C 05/29/15 10.0 9.40 12.40
HTZ 150529C00011000 C 05/29/15 11.0 8.50 11.40
HTZ 150529C00012000 C 05/29/15 12.0 8.10 9.60
HTZ 150529C00012500 C 05/29/15 12.5 8.00 8.90
HTZ 150529C00013000 C 05/29/15 13.0 7.40 8.40
HTZ 150529C00013500 C 05/29/15 13.5 7.00 7.80
HTZ 150529C00014000 C 05/29/15 14.0 6.50 7.30
HTZ 150529C00014500 C 05/29/15 14.5 6.00 6.80
HTZ 150529C00015000 C 05/29/15 15.0 5.50 6.30
HTZ 150529C00015500 C 05/29/15 15.5 5.00 5.80
HTZ 150529C00016000 C 05/29/15 16.0 4.50 5.30
HTZ 150529C00016500 C 05/29/15 16.5 4.00 4.80
HTZ 150529C00017000 C 05/29/15 17.0 3.50 4.30
HTZ 150529C00017500 C 05/29/15 17.5 3.00 3.80
HTZ 150529C00018000 C 05/29/15 18.0 2.40 3.30
HTZ 150529C00018500 C 05/29/15 18.5 2.05 2.85
HTZ 150529C00019000 C 05/29/15 19.0 1.60 2.50
HTZ 150529C00019500 C 05/29/15 19.5 1.15 2.05
HTZ 150529C00020000 C 05/29/15 20.0 1.10 1.40
HTZ 150529C00020500 C 05/29/15 20.5 0.65 0.90
HTZ 150529C00021000 C 05/29/15 21.0 0.30 0.50
HTZ 150529C00021500 C 05/29/15 21.5 0.10 0.25
HTZ 150529C00022000 C 05/29/15 22.0 0.00 0.15
HTZ 150529C00022500 C 05/29/15 22.5 0.00 0.10
HTZ 150529C00023000 C 05/29/15 23.0 0.00 0.10
HTZ 150529C00023500 C 05/29/15 23.5 0.00 0.10
HTZ 150529C00024000 C 05/29/15 24.0 0.00 0.10
HTZ 150529C00024500 C 05/29/15 24.5 0.00 0.10
HTZ 150529C00025000 C 05/29/15 25.0 0.00 0.25
HTZ 150529C00025500 C 05/29/15 25.5 0.00 0.10
HTZ 150529C00026000 C 05/29/15 26.0 0.00 0.10
HTZ 150529C00026500 C 05/29/15 26.5 0.00 0.10
HTZ 150529C00027000 C 05/29/15 27.0 0.00 0.10
HTZ 150529C00027500 C 05/29/15 27.5 0.00 0.10
HTZ 150529C00028000 C 05/29/15 28.0 0.00 0.10
HTZ 150529C00028500 C 05/29/15 28.5 0.00 0.10
HTZ 150529C00029000 C 05/29/15 29.0 0.00 0.10
HTZ 150529C00029500 C 05/29/15 29.5 0.00 0.15
HTZ 150529C00030000 C 05/29/15 30.0 0.00 0.10
HTZ 150529C00030500 C 05/29/15 30.5 0.00 0.10
HTZ 150529C00031000 C 05/29/15 31.0 0.00 0.20
HTZ 150529C00035000 C 05/29/15 35.0 0.00 0.10
HTZ 150529C00040000 C 05/29/15 40.0 0.00 0.15
HTZ 150529P00009000 P 05/29/15 9.0 0.00 0.10
HTZ 150529P00010000 P 05/29/15 10.0 0.00 0.10
HTZ 150529P00011000 P 05/29/15 11.0 0.00 0.10
HTZ 150529P00012000 P 05/29/15 12.0 0.00 0.10
HTZ 150529P00012500 P 05/29/15 12.5 0.00 0.10
HTZ 150529P00013000 P 05/29/15 13.0 0.00 0.10
HTZ 150529P00013500 P 05/29/15 13.5 0.00 0.10
HTZ 150529P00014000 P 05/29/15 14.0 0.00 0.10
HTZ 150529P00014500 P 05/29/15 14.5 0.00 0.10
HTZ 150529P00015000 P 05/29/15 15.0 0.00 0.10
HTZ 150529P00015500 P 05/29/15 15.5 0.00 0.10
HTZ 150529P00016000 P 05/29/15 16.0 0.00 0.10
HTZ 150529P00016500 P 05/29/15 16.5 0.00 0.10
HTZ 150529P00017000 P 05/29/15 17.0 0.00 0.10
HTZ 150529P00017500 P 05/29/15 17.5 0.00 0.10
HTZ 150529P00018000 P 05/29/15 18.0 0.00 0.10
HTZ 150529P00018500 P 05/29/15 18.5 0.00 0.10
HTZ 150529P00019000 P 05/29/15 19.0 0.00 0.15
HTZ 150529P00019500 P 05/29/15 19.5 0.00 0.20
HTZ 150529P00020000 P 05/29/15 20.0 0.05 0.20
HTZ 150529P00020500 P 05/29/15 20.5 0.15 0.25
HTZ 150529P00021000 P 05/29/15 21.0 0.30 0.40
HTZ 150529P00021500 P 05/29/15 21.5 0.50 0.85
HTZ 150529P00022000 P 05/29/15 22.0 0.85 1.25
HTZ 150529P00022500 P 05/29/15 22.5 1.25 1.80
HTZ 150529P00023000 P 05/29/15 23.0 1.75 2.30
HTZ 150529P00023500 P 05/29/15 23.5 2.25 2.80
HTZ 150529P00024000 P 05/29/15 24.0 2.65 3.30
HTZ 150529P00024500 P 05/29/15 24.5 3.20 3.80
HTZ 150529P00025000 P 05/29/15 25.0 3.70 4.30
HTZ 150529P00025500 P 05/29/15 25.5 4.00 4.80
HTZ 150529P00026000 P 05/29/15 26.0 4.70 5.30
HTZ 150529P00026500 P 05/29/15 26.5 5.20 6.00
HTZ 150529P00027000 P 05/29/15 27.0 5.70 6.50
HTZ 150529P00027500 P 05/29/15 27.5 6.20 7.00
HTZ 150529P00028000 P 05/29/15 28.0 6.70 7.50
HTZ 150529P00028500 P 05/29/15 28.5 6.80 7.80
HTZ 150529P00029000 P 05/29/15 29.0 7.30 8.30
HTZ 150529P00029500 P 05/29/15 29.5 7.90 8.80
HTZ 150529P00030000 P 05/29/15 30.0 8.30 9.40
HTZ 150529P00030500 P 05/29/15 30.5 8.40 10.30
HTZ 150529P00031000 P 05/29/15 31.0 9.00 10.40
HTZ 150529P00035000 P 05/29/15 35.0 12.30 14.40
HTZ 150529P00040000 P 05/29/15 40.0 17.80 19.40
HTZ 150605C00012000 C 06/05/15 12.0 8.20 10.00
HTZ 150605C00013000 C 06/05/15 13.0 7.10 8.60
HTZ 150605C00013500 C 06/05/15 13.5 7.00 8.10
HTZ 150605C00014000 C 06/05/15 14.0 6.20 7.70
HTZ 150605C00014500 C 06/05/15 14.5 5.70 7.20
HTZ 150605C00015000 C 06/05/15 15.0 5.20 6.70
HTZ 150605C00015500 C 06/05/15 15.5 4.80 5.80
HTZ 150605C00016000 C 06/05/15 16.0 4.30 5.30
HTZ 150605C00016500 C 06/05/15 16.5 3.90 4.80
HTZ 150605C00017000 C 06/05/15 17.0 3.40 4.50
HTZ 150605C00017500 C 06/05/15 17.5 2.90 4.00
HTZ 150605C00018000 C 06/05/15 18.0 2.40 3.30
HTZ 150605C00018500 C 06/05/15 18.5 2.00 2.95
HTZ 150605C00019000 C 06/05/15 19.0 1.65 2.40
HTZ 150605C00019500 C 06/05/15 19.5 1.25 1.95
HTZ 150605C00020000 C 06/05/15 20.0 1.20 1.45
HTZ 150605C00020500 C 06/05/15 20.5 0.70 1.15
HTZ 150605C00021000 C 06/05/15 21.0 0.35 0.80
HTZ 150605C00021500 C 06/05/15 21.5 0.20 0.45
HTZ 150605C00022000 C 06/05/15 22.0 0.05 0.30
HTZ 150605C00022500 C 06/05/15 22.5 0.00 0.20
HTZ 150605C00023000 C 06/05/15 23.0 0.00 0.15
HTZ 150605C00023500 C 06/05/15 23.5 0.00 0.20
HTZ 150605C00024000 C 06/05/15 24.0 0.00 0.15
HTZ 150605C00024500 C 06/05/15 24.5 0.00 0.30
HTZ 150605C00025000 C 06/05/15 25.0 0.00 0.30
HTZ 150605C00025500 C 06/05/15 25.5 0.00 0.25
HTZ 150605C00026000 C 06/05/15 26.0 0.00 0.10
HTZ 150605C00026500 C 06/05/15 26.5 0.00 0.25
HTZ 150605C00027000 C 06/05/15 27.0 0.00 0.10
HTZ 150605C00027500 C 06/05/15 27.5 0.00 0.10
HTZ 150605C00028000 C 06/05/15 28.0 0.00 0.20
HTZ 150605C00028500 C 06/05/15 28.5 0.00 0.20
HTZ 150605C00029000 C 06/05/15 29.0 0.00 0.20
HTZ 150605C00029500 C 06/05/15 29.5 0.00 0.20
HTZ 150605C00030000 C 06/05/15 30.0 0.00 0.15
HTZ 150605C00030500 C 06/05/15 30.5 0.00 0.15
HTZ 150605C00031000 C 06/05/15 31.0 0.00 0.20
HTZ 150605P00012000 P 06/05/15 12.0 0.00 0.10
HTZ 150605P00013000 P 06/05/15 13.0 0.00 0.10
HTZ 150605P00013500 P 06/05/15 13.5 0.00 0.10
HTZ 150605P00014000 P 06/05/15 14.0 0.00 0.10
HTZ 150605P00014500 P 06/05/15 14.5 0.00 0.10
HTZ 150605P00015000 P 06/05/15 15.0 0.00 0.10
HTZ 150605P00015500 P 06/05/15 15.5 0.00 0.10
HTZ 150605P00016000 P 06/05/15 16.0 0.00 0.20
HTZ 150605P00016500 P 06/05/15 16.5 0.00 0.10
HTZ 150605P00017000 P 06/05/15 17.0 0.00 0.20
HTZ 150605P00017500 P 06/05/15 17.5 0.00 0.15
HTZ 150605P00018000 P 06/05/15 18.0 0.00 0.15
HTZ 150605P00018500 P 06/05/15 18.5 0.00 0.15
HTZ 150605P00019000 P 06/05/15 19.0 0.05 0.20
HTZ 150605P00019500 P 06/05/15 19.5 0.10 0.30
HTZ 150605P00020000 P 06/05/15 20.0 0.15 0.40
HTZ 150605P00020500 P 06/05/15 20.5 0.25 0.65
HTZ 150605P00021000 P 06/05/15 21.0 0.45 0.65
HTZ 150605P00021500 P 06/05/15 21.5 0.70 1.10
HTZ 150605P00022000 P 06/05/15 22.0 1.00 1.65
HTZ 150605P00022500 P 06/05/15 22.5 1.35 2.05
HTZ 150605P00023000 P 06/05/15 23.0 1.65 2.45
HTZ 150605P00023500 P 06/05/15 23.5 2.20 3.10
HTZ 150605P00024000 P 06/05/15 24.0 2.70 3.60
HTZ 150605P00024500 P 06/05/15 24.5 3.20 4.20
HTZ 150605P00025000 P 06/05/15 25.0 3.70 4.70
HTZ 150605P00025500 P 06/05/15 25.5 4.00 5.20
HTZ 150605P00026000 P 06/05/15 26.0 4.70 5.70
HTZ 150605P00026500 P 06/05/15 26.5 5.20 6.30
HTZ 150605P00027000 P 06/05/15 27.0 5.70 6.80
HTZ 150605P00027500 P 06/05/15 27.5 6.20 7.30
HTZ 150605P00028000 P 06/05/15 28.0 6.70 7.80
HTZ 150605P00028500 P 06/05/15 28.5 7.10 8.00
HTZ 150605P00029000 P 06/05/15 29.0 6.80 8.50
HTZ 150605P00029500 P 06/05/15 29.5 8.10 9.00
HTZ 150605P00030000 P 06/05/15 30.0 8.30 9.80
HTZ 150605P00030500 P 06/05/15 30.5 8.80 10.30
HTZ 150605P00031000 P 06/05/15 31.0 9.70 10.60
HTZ 150612C00013000 C 06/12/15 13.0 7.20 8.80
HTZ 150612C00013500 C 06/12/15 13.5 7.00 8.10
HTZ 150612C00014000 C 06/12/15 14.0 6.20 7.70
HTZ 150612C00014500 C 06/12/15 14.5 5.70 7.20
HTZ 150612C00015000 C 06/12/15 15.0 5.30 6.30
HTZ 150612C00015500 C 06/12/15 15.5 4.90 6.00
HTZ 150612C00016000 C 06/12/15 16.0 4.40 5.30
HTZ 150612C00016500 C 06/12/15 16.5 3.90 4.80
HTZ 150612C00017000 C 06/12/15 17.0 3.40 4.30
HTZ 150612C00017500 C 06/12/15 17.5 3.00 3.90
HTZ 150612C00018000 C 06/12/15 18.0 2.55 3.40
HTZ 150612C00018500 C 06/12/15 18.5 2.00 3.10
HTZ 150612C00019000 C 06/12/15 19.0 1.75 2.45
HTZ 150612C00019500 C 06/12/15 19.5 1.30 2.40
HTZ 150612C00020000 C 06/12/15 20.0 1.15 1.55
HTZ 150612C00020500 C 06/12/15 20.5 0.80 1.20
HTZ 150612C00021000 C 06/12/15 21.0 0.45 0.85
HTZ 150612C00021500 C 06/12/15 21.5 0.25 0.60
HTZ 150612C00022000 C 06/12/15 22.0 0.15 0.40
HTZ 150612C00022500 C 06/12/15 22.5 0.05 0.30
HTZ 150612C00023000 C 06/12/15 23.0 0.00 0.20
HTZ 150612C00023500 C 06/12/15 23.5 0.00 0.40
HTZ 150612C00024000 C 06/12/15 24.0 0.00 0.15
HTZ 150612C00024500 C 06/12/15 24.5 0.00 0.30
HTZ 150612C00025000 C 06/12/15 25.0 0.00 0.15
HTZ 150612C00025500 C 06/12/15 25.5 0.00 0.15
HTZ 150612C00026000 C 06/12/15 26.0 0.00 0.15
HTZ 150612C00026500 C 06/12/15 26.5 0.00 0.10
HTZ 150612C00027000 C 06/12/15 27.0 0.00 0.20
HTZ 150612C00027500 C 06/12/15 27.5 0.00 0.10
HTZ 150612C00028000 C 06/12/15 28.0 0.00 0.20
HTZ 150612C00028500 C 06/12/15 28.5 0.00 0.20
HTZ 150612C00029000 C 06/12/15 29.0 0.00 0.10
HTZ 150612C00029500 C 06/12/15 29.5 0.00 0.10
HTZ 150612C00030000 C 06/12/15 30.0 0.00 0.10
HTZ 150612P00013000 P 06/12/15 13.0 0.00 0.10
HTZ 150612P00013500 P 06/12/15 13.5 0.00 0.10
HTZ 150612P00014000 P 06/12/15 14.0 0.00 0.10
HTZ 150612P00014500 P 06/12/15 14.5 0.00 0.10
HTZ 150612P00015000 P 06/12/15 15.0 0.00 0.10
HTZ 150612P00015500 P 06/12/15 15.5 0.00 0.10
HTZ 150612P00016000 P 06/12/15 16.0 0.00 0.10
HTZ 150612P00016500 P 06/12/15 16.5 0.00 0.10
HTZ 150612P00017000 P 06/12/15 17.0 0.00 0.15
HTZ 150612P00017500 P 06/12/15 17.5 0.00 0.15
HTZ 150612P00018000 P 06/12/15 18.0 0.00 0.20
HTZ 150612P00018500 P 06/12/15 18.5 0.05 0.25
HTZ 150612P00019000 P 06/12/15 19.0 0.10 0.35
HTZ 150612P00019500 P 06/12/15 19.5 0.15 0.30
HTZ 150612P00020000 P 06/12/15 20.0 0.20 0.35
HTZ 150612P00020500 P 06/12/15 20.5 0.40 0.55
HTZ 150612P00021000 P 06/12/15 21.0 0.60 0.75
HTZ 150612P00021500 P 06/12/15 21.5 0.80 1.05
HTZ 150612P00022000 P 06/12/15 22.0 1.10 1.40
HTZ 150612P00022500 P 06/12/15 22.5 1.30 2.15
HTZ 150612P00023000 P 06/12/15 23.0 1.85 2.45
HTZ 150612P00023500 P 06/12/15 23.5 2.25 3.10
HTZ 150612P00024000 P 06/12/15 24.0 2.75 3.60
HTZ 150612P00024500 P 06/12/15 24.5 3.20 4.10
HTZ 150612P00025000 P 06/12/15 25.0 3.70 4.60
HTZ 150612P00025500 P 06/12/15 25.5 4.20 5.20
HTZ 150612P00026000 P 06/12/15 26.0 4.70 5.50
HTZ 150612P00026500 P 06/12/15 26.5 5.20 6.00
HTZ 150612P00027000 P 06/12/15 27.0 5.70 6.80
HTZ 150612P00027500 P 06/12/15 27.5 6.20 7.30
HTZ 150612P00028000 P 06/12/15 28.0 6.60 7.80
HTZ 150612P00028500 P 06/12/15 28.5 7.10 8.30
HTZ 150612P00029000 P 06/12/15 29.0 7.70 8.80
HTZ 150612P00029500 P 06/12/15 29.5 7.80 9.30
HTZ 150612P00030000 P 06/12/15 30.0 8.60 9.80
HTZ 150619C00011000 C 06/19/15 11.0 9.20 10.70
HTZ 150619C00012000 C 06/19/15 12.0 8.50 9.80
HTZ 150619C00012500 C 06/19/15 12.5 7.70 9.40
HTZ 150619C00013000 C 06/19/15 13.0 7.40 8.40
HTZ 150619C00013500 C 06/19/15 13.5 7.00 7.80
HTZ 150619C00014000 C 06/19/15 14.0 6.30 7.30
HTZ 150619C00014500 C 06/19/15 14.5 6.00 6.80
HTZ 150619C00015000 C 06/19/15 15.0 5.50 6.30
HTZ 150619C00015500 C 06/19/15 15.5 4.90 5.80
HTZ 150619C00016000 C 06/19/15 16.0 4.40 5.30
HTZ 150619C00016500 C 06/19/15 16.5 4.10 4.80
HTZ 150619C00017000 C 06/19/15 17.0 3.90 4.30
HTZ 150619C00017500 C 06/19/15 17.5 3.30 3.80
HTZ 150619C00018000 C 06/19/15 18.0 2.85 3.40
HTZ 150619C00018500 C 06/19/15 18.5 2.30 2.90
HTZ 150619C00019000 C 06/19/15 19.0 2.20 2.40
HTZ 150619C00019500 C 06/19/15 19.5 1.75 2.00
HTZ 150619C00020000 C 06/19/15 20.0 1.35 1.60
HTZ 150619C00020500 C 06/19/15 20.5 1.00 1.25
HTZ 150619C00021000 C 06/19/15 21.0 0.70 0.95
HTZ 150619C00021500 C 06/19/15 21.5 0.50 0.70
HTZ 150619C00022000 C 06/19/15 22.0 0.35 0.45
HTZ 150619C00022500 C 06/19/15 22.5 0.15 0.30
HTZ 150619C00023000 C 06/19/15 23.0 0.05 0.20
HTZ 150619C00023500 C 06/19/15 23.5 0.00 0.15
HTZ 150619C00024000 C 06/19/15 24.0 0.05 0.10
HTZ 150619C00024500 C 06/19/15 24.5 0.00 0.10
HTZ 150619C00025000 C 06/19/15 25.0 0.00 0.05
HTZ 150619C00025500 C 06/19/15 25.5 0.00 0.05
HTZ 150619C00026000 C 06/19/15 26.0 0.00 0.05
HTZ 150619C00026500 C 06/19/15 26.5 0.00 0.05
HTZ 150619C00027000 C 06/19/15 27.0 0.00 0.05
HTZ 150619C00027500 C 06/19/15 27.5 0.00 0.05
HTZ 150619C00028000 C 06/19/15 28.0 0.00 0.05
HTZ 150619C00028500 C 06/19/15 28.5 0.00 0.05
HTZ 150619C00029000 C 06/19/15 29.0 0.00 0.05
HTZ 150619C00029500 C 06/19/15 29.5 0.00 0.05
HTZ 150619C00030000 C 06/19/15 30.0 0.00 0.05
HTZ 150619C00031000 C 06/19/15 31.0 0.00 0.05
HTZ 150619C00032000 C 06/19/15 32.0 0.00 0.05
HTZ 150619C00033000 C 06/19/15 33.0 0.00 0.05
HTZ 150619C00034000 C 06/19/15 34.0 0.00 0.05
HTZ 150619C00035000 C 06/19/15 35.0 0.00 0.05
HTZ 150619C00036000 C 06/19/15 36.0 0.00 0.05
HTZ 150619C00037000 C 06/19/15 37.0 0.00 0.05
HTZ 150619P00011000 P 06/19/15 11.0 0.00 0.05
HTZ 150619P00012000 P 06/19/15 12.0 0.00 0.05
HTZ 150619P00012500 P 06/19/15 12.5 0.00 0.05
HTZ 150619P00013000 P 06/19/15 13.0 0.00 0.05
HTZ 150619P00013500 P 06/19/15 13.5 0.00 0.05
HTZ 150619P00014000 P 06/19/15 14.0 0.00 0.05
HTZ 150619P00014500 P 06/19/15 14.5 0.00 0.05
HTZ 150619P00015000 P 06/19/15 15.0 0.00 0.05
HTZ 150619P00015500 P 06/19/15 15.5 0.00 0.05
HTZ 150619P00016000 P 06/19/15 16.0 0.00 0.05
HTZ 150619P00016500 P 06/19/15 16.5 0.00 0.10
HTZ 150619P00017000 P 06/19/15 17.0 0.05 0.10
HTZ 150619P00017500 P 06/19/15 17.5 0.00 0.10
HTZ 150619P00018000 P 06/19/15 18.0 0.05 0.15
HTZ 150619P00018500 P 06/19/15 18.5 0.10 0.20
HTZ 150619P00019000 P 06/19/15 19.0 0.15 0.20
HTZ 150619P00019500 P 06/19/15 19.5 0.20 0.35
HTZ 150619P00020000 P 06/19/15 20.0 0.35 0.40
HTZ 150619P00020500 P 06/19/15 20.5 0.45 0.60
HTZ 150619P00021000 P 06/19/15 21.0 0.65 0.80
HTZ 150619P00021500 P 06/19/15 21.5 0.90 1.10
HTZ 150619P00022000 P 06/19/15 22.0 1.20 1.40
HTZ 150619P00022500 P 06/19/15 22.5 1.60 1.80
HTZ 150619P00023000 P 06/19/15 23.0 1.90 2.20
HTZ 150619P00023500 P 06/19/15 23.5 2.35 2.75
HTZ 150619P00024000 P 06/19/15 24.0 2.80 3.20
HTZ 150619P00024500 P 06/19/15 24.5 3.30 3.80
HTZ 150619P00025000 P 06/19/15 25.0 3.70 4.30
HTZ 150619P00025500 P 06/19/15 25.5 4.20 4.80
HTZ 150619P00026000 P 06/19/15 26.0 4.70 5.40
HTZ 150619P00026500 P 06/19/15 26.5 5.20 5.80
HTZ 150619P00027000 P 06/19/15 27.0 5.70 6.30
HTZ 150619P00027500 P 06/19/15 27.5 6.20 6.80
HTZ 150619P00028000 P 06/19/15 28.0 6.70 7.30
HTZ 150619P00028500 P 06/19/15 28.5 7.20 7.80
HTZ 150619P00029000 P 06/19/15 29.0 7.70 8.30
HTZ 150619P00029500 P 06/19/15 29.5 8.10 9.00
HTZ 150619P00030000 P 06/19/15 30.0 8.40 9.80
HTZ 150619P00031000 P 06/19/15 31.0 9.70 10.50
HTZ 150619P00032000 P 06/19/15 32.0 10.70 11.80
HTZ 150619P00033000 P 06/19/15 33.0 11.60 12.50
HTZ 150619P00034000 P 06/19/15 34.0 12.60 13.50
HTZ 150619P00035000 P 06/19/15 35.0 13.50 14.50
HTZ 150619P00036000 P 06/19/15 36.0 14.30 15.80
HTZ 150619P00037000 P 06/19/15 37.0 15.50 16.30
HTZ 150626C00013000 C 06/26/15 13.0 7.20 8.90
HTZ 150626C00013500 C 06/26/15 13.5 7.00 7.80
HTZ 150626C00014000 C 06/26/15 14.0 6.50 7.30
HTZ 150626C00014500 C 06/26/15 14.5 5.90 7.20
HTZ 150626C00015000 C 06/26/15 15.0 5.50 6.50
HTZ 150626C00015500 C 06/26/15 15.5 4.90 5.80
HTZ 150626C00016000 C 06/26/15 16.0 4.40 5.30
HTZ 150626C00016500 C 06/26/15 16.5 3.90 4.80
HTZ 150626C00017000 C 06/26/15 17.0 3.40 4.40
HTZ 150626C00017500 C 06/26/15 17.5 3.10 3.90
HTZ 150626C00018000 C 06/26/15 18.0 2.80 3.40
HTZ 150626C00018500 C 06/26/15 18.5 2.30 2.95
HTZ 150626C00019000 C 06/26/15 19.0 1.90 2.65
HTZ 150626C00019500 C 06/26/15 19.5 1.50 2.25
HTZ 150626C00020000 C 06/26/15 20.0 1.30 1.75
HTZ 150626C00020500 C 06/26/15 20.5 0.90 1.45
HTZ 150626C00021000 C 06/26/15 21.0 0.70 1.10
HTZ 150626C00021500 C 06/26/15 21.5 0.35 0.85
HTZ 150626C00022000 C 06/26/15 22.0 0.30 0.65
HTZ 150626C00022500 C 06/26/15 22.5 0.10 0.45
HTZ 150626C00023000 C 06/26/15 23.0 0.10 0.35
HTZ 150626C00023500 C 06/26/15 23.5 0.05 0.35
HTZ 150626C00024000 C 06/26/15 24.0 0.00 0.20
HTZ 150626C00024500 C 06/26/15 24.5 0.00 0.20
HTZ 150626C00025000 C 06/26/15 25.0 0.00 0.15
HTZ 150626C00025500 C 06/26/15 25.5 0.00 0.15
HTZ 150626C00026000 C 06/26/15 26.0 0.00 0.15
HTZ 150626C00026500 C 06/26/15 26.5 0.00 0.15
HTZ 150626C00027000 C 06/26/15 27.0 0.00 0.10
HTZ 150626C00027500 C 06/26/15 27.5 0.00 0.20
HTZ 150626C00028000 C 06/26/15 28.0 0.00 0.10
HTZ 150626C00028500 C 06/26/15 28.5 0.00 0.10
HTZ 150626C00029000 C 06/26/15 29.0 0.00 0.10
HTZ 150626C00029500 C 06/26/15 29.5 0.00 0.10
HTZ 150626C00030000 C 06/26/15 30.0 0.00 0.10
HTZ 150626P00013000 P 06/26/15 13.0 0.00 0.10
HTZ 150626P00013500 P 06/26/15 13.5 0.00 0.10
HTZ 150626P00014000 P 06/26/15 14.0 0.00 0.10
HTZ 150626P00014500 P 06/26/15 14.5 0.00 0.10
HTZ 150626P00015000 P 06/26/15 15.0 0.00 0.10
HTZ 150626P00015500 P 06/26/15 15.5 0.00 0.15
HTZ 150626P00016000 P 06/26/15 16.0 0.00 0.15
HTZ 150626P00016500 P 06/26/15 16.5 0.00 0.15
HTZ 150626P00017000 P 06/26/15 17.0 0.00 0.20
HTZ 150626P00017500 P 06/26/15 17.5 0.05 0.20
HTZ 150626P00018000 P 06/26/15 18.0 0.10 0.25
HTZ 150626P00018500 P 06/26/15 18.5 0.15 0.40
HTZ 150626P00019000 P 06/26/15 19.0 0.20 0.50
HTZ 150626P00019500 P 06/26/15 19.5 0.25 0.60
HTZ 150626P00020000 P 06/26/15 20.0 0.40 0.55
HTZ 150626P00020500 P 06/26/15 20.5 0.55 0.75
HTZ 150626P00021000 P 06/26/15 21.0 0.75 1.30
HTZ 150626P00021500 P 06/26/15 21.5 0.95 1.60
HTZ 150626P00022000 P 06/26/15 22.0 1.30 1.75
HTZ 150626P00022500 P 06/26/15 22.5 1.60 2.30
HTZ 150626P00023000 P 06/26/15 23.0 2.00 2.65
HTZ 150626P00023500 P 06/26/15 23.5 2.40 3.20
HTZ 150626P00024000 P 06/26/15 24.0 2.75 3.60
HTZ 150626P00024500 P 06/26/15 24.5 3.30 4.20
HTZ 150626P00025000 P 06/26/15 25.0 3.80 4.70
HTZ 150626P00025500 P 06/26/15 25.5 4.10 5.20
HTZ 150626P00026000 P 06/26/15 26.0 4.70 5.70
HTZ 150626P00026500 P 06/26/15 26.5 5.20 6.30
HTZ 150626P00027000 P 06/26/15 27.0 5.70 6.80
HTZ 150626P00027500 P 06/26/15 27.5 6.20 7.30
HTZ 150626P00028000 P 06/26/15 28.0 6.60 7.80
HTZ 150626P00028500 P 06/26/15 28.5 7.20 8.00
HTZ 150626P00029000 P 06/26/15 29.0 7.20 8.80
HTZ 150626P00029500 P 06/26/15 29.5 8.10 9.30
HTZ 150626P00030000 P 06/26/15 30.0 8.60 9.80
HTZ 150702C00010000 C 07/02/15 10.0 9.70 12.00
HTZ 150702C00011000 C 07/02/15 11.0 8.10 11.60
HTZ 150702C00012000 C 07/02/15 12.0 8.40 10.10
HTZ 150702C00012500 C 07/02/15 12.5 7.90 9.60
HTZ 150702C00013000 C 07/02/15 13.0 6.90 9.10
HTZ 150702C00013500 C 07/02/15 13.5 6.80 8.20
HTZ 150702C00014000 C 07/02/15 14.0 6.30 7.70
HTZ 150702C00014500 C 07/02/15 14.5 5.80 6.80
HTZ 150702C00015000 C 07/02/15 15.0 5.30 6.40
HTZ 150702C00015500 C 07/02/15 15.5 4.90 6.00
HTZ 150702C00016000 C 07/02/15 16.0 4.50 5.40
HTZ 150702C00016500 C 07/02/15 16.5 4.10 5.10
HTZ 150702C00017000 C 07/02/15 17.0 3.60 4.40
HTZ 150702C00017500 C 07/02/15 17.5 3.10 4.10
HTZ 150702C00018000 C 07/02/15 18.0 2.80 3.50
HTZ 150702C00018500 C 07/02/15 18.5 2.30 3.00
HTZ 150702C00019000 C 07/02/15 19.0 1.90 2.70
HTZ 150702C00019500 C 07/02/15 19.5 1.55 2.30
HTZ 150702C00020000 C 07/02/15 20.0 1.25 1.85
HTZ 150702C00020500 C 07/02/15 20.5 0.95 1.50
HTZ 150702C00021000 C 07/02/15 21.0 0.70 1.35
HTZ 150702C00021500 C 07/02/15 21.5 0.50 1.05
HTZ 150702C00022000 C 07/02/15 22.0 0.25 0.75
HTZ 150702C00022500 C 07/02/15 22.5 0.20 0.55
HTZ 150702C00023000 C 07/02/15 23.0 0.00 0.45
HTZ 150702C00023500 C 07/02/15 23.5 0.05 0.40
HTZ 150702C00024000 C 07/02/15 24.0 0.00 0.30
HTZ 150702C00024500 C 07/02/15 24.5 0.00 0.25
HTZ 150702C00025000 C 07/02/15 25.0 0.00 0.25
HTZ 150702C00025500 C 07/02/15 25.5 0.00 0.25
HTZ 150702C00026000 C 07/02/15 26.0 0.00 0.20
HTZ 150702C00026500 C 07/02/15 26.5 0.00 0.20
HTZ 150702C00027000 C 07/02/15 27.0 0.00 0.20
HTZ 150702C00027500 C 07/02/15 27.5 0.00 0.20
HTZ 150702C00028000 C 07/02/15 28.0 0.00 0.20
HTZ 150702C00028500 C 07/02/15 28.5 0.00 0.20
HTZ 150702P00010000 P 07/02/15 10.0 0.00 0.20
HTZ 150702P00011000 P 07/02/15 11.0 0.00 0.20
HTZ 150702P00012000 P 07/02/15 12.0 0.00 0.20
HTZ 150702P00012500 P 07/02/15 12.5 0.00 0.15
HTZ 150702P00013000 P 07/02/15 13.0 0.00 0.20
HTZ 150702P00013500 P 07/02/15 13.5 0.00 0.15
HTZ 150702P00014000 P 07/02/15 14.0 0.00 0.20
HTZ 150702P00014500 P 07/02/15 14.5 0.00 0.20
HTZ 150702P00015000 P 07/02/15 15.0 0.00 0.20
HTZ 150702P00015500 P 07/02/15 15.5 0.00 0.20
HTZ 150702P00016000 P 07/02/15 16.0 0.00 0.25
HTZ 150702P00016500 P 07/02/15 16.5 0.00 0.25
HTZ 150702P00017000 P 07/02/15 17.0 0.00 0.30
HTZ 150702P00017500 P 07/02/15 17.5 0.05 0.30
HTZ 150702P00018000 P 07/02/15 18.0 0.10 0.30
HTZ 150702P00018500 P 07/02/15 18.5 0.05 0.45
HTZ 150702P00019000 P 07/02/15 19.0 0.15 0.55
HTZ 150702P00019500 P 07/02/15 19.5 0.30 0.60
HTZ 150702P00020000 P 07/02/15 20.0 0.50 0.80
HTZ 150702P00020500 P 07/02/15 20.5 0.65 1.10
HTZ 150702P00021000 P 07/02/15 21.0 0.80 1.15
HTZ 150702P00021500 P 07/02/15 21.5 1.00 1.55
HTZ 150702P00022000 P 07/02/15 22.0 1.40 1.75
HTZ 150702P00022500 P 07/02/15 22.5 1.70 2.30
HTZ 150702P00023000 P 07/02/15 23.0 2.10 2.70
HTZ 150702P00023500 P 07/02/15 23.5 2.40 3.20
HTZ 150702P00024000 P 07/02/15 24.0 2.90 3.60
HTZ 150702P00024500 P 07/02/15 24.5 3.30 4.20
HTZ 150702P00025000 P 07/02/15 25.0 3.80 4.60
HTZ 150702P00025500 P 07/02/15 25.5 4.10 5.10
HTZ 150702P00026000 P 07/02/15 26.0 4.70 5.70
HTZ 150702P00026500 P 07/02/15 26.5 5.20 6.20
HTZ 150702P00027000 P 07/02/15 27.0 5.70 6.70
HTZ 150702P00027500 P 07/02/15 27.5 6.10 7.30
HTZ 150702P00028000 P 07/02/15 28.0 6.60 7.80
HTZ 150702P00028500 P 07/02/15 28.5 7.10 8.30
HTZ 150717C00010000 C 07/17/15 10.0 10.40 11.70
HTZ 150717C00011000 C 07/17/15 11.0 9.30 10.50
HTZ 150717C00012000 C 07/17/15 12.0 8.40 10.00
HTZ 150717C00013000 C 07/17/15 13.0 7.50 9.00
HTZ 150717C00014000 C 07/17/15 14.0 6.50 7.30
HTZ 150717C00015000 C 07/17/15 15.0 5.60 6.40
HTZ 150717C00016000 C 07/17/15 16.0 4.60 5.40
HTZ 150717C00017000 C 07/17/15 17.0 3.70 4.50
HTZ 150717C00018000 C 07/17/15 18.0 2.90 3.50
HTZ 150717C00019000 C 07/17/15 19.0 2.40 2.70
HTZ 150717C00020000 C 07/17/15 20.0 1.65 1.95
HTZ 150717C00021000 C 07/17/15 21.0 1.05 1.35
HTZ 150717C00022000 C 07/17/15 22.0 0.60 0.85
HTZ 150717C00023000 C 07/17/15 23.0 0.30 0.50
HTZ 150717C00024000 C 07/17/15 24.0 0.15 0.30
HTZ 150717C00025000 C 07/17/15 25.0 0.05 0.20
HTZ 150717C00026000 C 07/17/15 26.0 0.00 0.15
HTZ 150717C00027000 C 07/17/15 27.0 0.00 0.10
HTZ 150717C00028000 C 07/17/15 28.0 0.00 0.05
HTZ 150717P00010000 P 07/17/15 10.0 0.00 0.05
HTZ 150717P00011000 P 07/17/15 11.0 0.00 0.05
HTZ 150717P00012000 P 07/17/15 12.0 0.00 0.05
HTZ 150717P00013000 P 07/17/15 13.0 0.00 0.05
HTZ 150717P00014000 P 07/17/15 14.0 0.00 0.05
HTZ 150717P00015000 P 07/17/15 15.0 0.00 0.10
HTZ 150717P00016000 P 07/17/15 16.0 0.05 0.15
HTZ 150717P00017000 P 07/17/15 17.0 0.10 0.20
HTZ 150717P00018000 P 07/17/15 18.0 0.20 0.35
HTZ 150717P00019000 P 07/17/15 19.0 0.40 0.55
HTZ 150717P00020000 P 07/17/15 20.0 0.65 0.80
HTZ 150717P00021000 P 07/17/15 21.0 1.00 1.15
HTZ 150717P00022000 P 07/17/15 22.0 1.55 1.75
HTZ 150717P00023000 P 07/17/15 23.0 2.15 2.45
HTZ 150717P00024000 P 07/17/15 24.0 3.00 3.30
HTZ 150717P00025000 P 07/17/15 25.0 3.80 4.30
HTZ 150717P00026000 P 07/17/15 26.0 4.80 5.50
HTZ 150717P00027000 P 07/17/15 27.0 5.70 6.50
HTZ 150717P00028000 P 07/17/15 28.0 6.70 7.50
HTZ 150918C00011000 C 09/18/15 11.0 9.30 10.40
HTZ 150918C00012000 C 09/18/15 12.0 8.60 9.40
HTZ 150918C00013000 C 09/18/15 13.0 7.40 8.40
HTZ 150918C00014000 C 09/18/15 14.0 6.70 7.50
HTZ 150918C00015000 C 09/18/15 15.0 5.80 6.50
HTZ 150918C00016000 C 09/18/15 16.0 4.90 5.60
HTZ 150918C00017000 C 09/18/15 17.0 4.50 4.80
HTZ 150918C00018000 C 09/18/15 18.0 3.60 3.90
HTZ 150918C00019000 C 09/18/15 19.0 2.85 3.20
HTZ 150918C00020000 C 09/18/15 20.0 2.35 2.55
HTZ 150918C00021000 C 09/18/15 21.0 1.65 2.00
HTZ 150918C00022000 C 09/18/15 22.0 1.35 1.50
HTZ 150918C00023000 C 09/18/15 23.0 0.80 1.15
HTZ 150918C00024000 C 09/18/15 24.0 0.55 0.85
HTZ 150918C00025000 C 09/18/15 25.0 0.40 0.60
HTZ 150918C00026000 C 09/18/15 26.0 0.25 0.45
HTZ 150918C00027000 C 09/18/15 27.0 0.15 0.35
HTZ 150918C00028000 C 09/18/15 28.0 0.10 0.25
HTZ 150918C00029000 C 09/18/15 29.0 0.05 0.20
HTZ 150918C00030000 C 09/18/15 30.0 0.00 0.15
HTZ 150918C00031000 C 09/18/15 31.0 0.00 0.10
HTZ 150918C00032000 C 09/18/15 32.0 0.00 0.10
HTZ 150918C00033000 C 09/18/15 33.0 0.00 0.10
HTZ 150918C00034000 C 09/18/15 34.0 0.00 0.05
HTZ 150918C00035000 C 09/18/15 35.0 0.00 0.05
HTZ 150918P00011000 P 09/18/15 11.0 0.00 0.10
HTZ 150918P00012000 P 09/18/15 12.0 0.00 0.10
HTZ 150918P00013000 P 09/18/15 13.0 0.00 0.15
HTZ 150918P00014000 P 09/18/15 14.0 0.10 0.20
HTZ 150918P00015000 P 09/18/15 15.0 0.15 0.30
HTZ 150918P00016000 P 09/18/15 16.0 0.25 0.40
HTZ 150918P00017000 P 09/18/15 17.0 0.40 0.55
HTZ 150918P00018000 P 09/18/15 18.0 0.60 0.75
HTZ 150918P00019000 P 09/18/15 19.0 0.85 1.05
HTZ 150918P00020000 P 09/18/15 20.0 1.20 1.40
HTZ 150918P00021000 P 09/18/15 21.0 1.65 1.85
HTZ 150918P00022000 P 09/18/15 22.0 2.15 2.40
HTZ 150918P00023000 P 09/18/15 23.0 2.80 3.00
HTZ 150918P00024000 P 09/18/15 24.0 3.50 3.70
HTZ 150918P00025000 P 09/18/15 25.0 4.20 4.50
HTZ 150918P00026000 P 09/18/15 26.0 5.10 5.40
HTZ 150918P00027000 P 09/18/15 27.0 5.90 6.70
HTZ 150918P00028000 P 09/18/15 28.0 6.90 7.60
HTZ 150918P00029000 P 09/18/15 29.0 7.70 8.60
HTZ 150918P00030000 P 09/18/15 30.0 8.80 9.50
HTZ 150918P00031000 P 09/18/15 31.0 9.70 10.80
HTZ 150918P00032000 P 09/18/15 32.0 10.50 11.50
HTZ 150918P00033000 P 09/18/15 33.0 11.50 12.60
HTZ 150918P00034000 P 09/18/15 34.0 12.50 13.60
HTZ 150918P00035000 P 09/18/15 35.0 13.60 14.50
HTZ 151016C00011000 C 10/16/15 11.0 9.60 10.50
HTZ 151016C00012000 C 10/16/15 12.0 8.60 9.90
HTZ 151016C00013000 C 10/16/15 13.0 7.70 8.70
HTZ 151016C00014000 C 10/16/15 14.0 6.70 7.60
HTZ 151016C00015000 C 10/16/15 15.0 5.80 6.70
HTZ 151016C00016000 C 10/16/15 16.0 5.00 5.70
HTZ 151016C00017000 C 10/16/15 17.0 4.50 4.90
HTZ 151016C00018000 C 10/16/15 18.0 3.80 4.10
HTZ 151016C00019000 C 10/16/15 19.0 3.00 3.40
HTZ 151016C00020000 C 10/16/15 20.0 2.40 2.70
HTZ 151016C00021000 C 10/16/15 21.0 1.85 2.20
HTZ 151016C00022000 C 10/16/15 22.0 1.35 1.70
HTZ 151016C00023000 C 10/16/15 23.0 1.00 1.30
HTZ 151016C00024000 C 10/16/15 24.0 0.65 1.00
HTZ 151016C00025000 C 10/16/15 25.0 0.45 0.75
HTZ 151016C00026000 C 10/16/15 26.0 0.30 0.60
HTZ 151016C00027000 C 10/16/15 27.0 0.20 0.45
HTZ 151016C00028000 C 10/16/15 28.0 0.10 0.30
HTZ 151016C00029000 C 10/16/15 29.0 0.05 0.25
HTZ 151016C00030000 C 10/16/15 30.0 0.00 0.20
HTZ 151016C00031000 C 10/16/15 31.0 0.00 0.15
HTZ 151016C00032000 C 10/16/15 32.0 0.00 0.15
HTZ 151016P00011000 P 10/16/15 11.0 0.00 0.10
HTZ 151016P00012000 P 10/16/15 12.0 0.00 0.15
HTZ 151016P00013000 P 10/16/15 13.0 0.05 0.20
HTZ 151016P00014000 P 10/16/15 14.0 0.10 0.25
HTZ 151016P00015000 P 10/16/15 15.0 0.20 0.35
HTZ 151016P00016000 P 10/16/15 16.0 0.30 0.50
HTZ 151016P00017000 P 10/16/15 17.0 0.45 0.70
HTZ 151016P00018000 P 10/16/15 18.0 0.70 0.90
HTZ 151016P00019000 P 10/16/15 19.0 0.95 1.20
HTZ 151016P00020000 P 10/16/15 20.0 1.35 1.60
HTZ 151016P00021000 P 10/16/15 21.0 1.75 2.05
HTZ 151016P00022000 P 10/16/15 22.0 2.30 2.60
HTZ 151016P00023000 P 10/16/15 23.0 2.90 3.20
HTZ 151016P00024000 P 10/16/15 24.0 3.60 3.90
HTZ 151016P00025000 P 10/16/15 25.0 4.30 4.70
HTZ 151016P00026000 P 10/16/15 26.0 5.10 5.50
HTZ 151016P00027000 P 10/16/15 27.0 6.00 6.70
HTZ 151016P00028000 P 10/16/15 28.0 6.90 7.70
HTZ 151016P00029000 P 10/16/15 29.0 7.80 8.90
HTZ 151016P00030000 P 10/16/15 30.0 8.80 9.60
HTZ 151016P00031000 P 10/16/15 31.0 9.70 10.80
HTZ 151016P00032000 P 10/16/15 32.0 10.60 12.20
HTZ 151120C00011000 C 11/20/15 11.0 9.40 10.40
HTZ 151120C00012000 C 11/20/15 12.0 8.50 9.50
HTZ 151120C00013000 C 11/20/15 13.0 7.60 8.50
HTZ 151120C00014000 C 11/20/15 14.0 6.60 7.60
HTZ 151120C00015000 C 11/20/15 15.0 5.90 6.70
HTZ 151120C00016000 C 11/20/15 16.0 5.10 5.90
HTZ 151120C00017000 C 11/20/15 17.0 4.70 5.10
HTZ 151120C00018000 C 11/20/15 18.0 4.00 4.30
HTZ 151120C00019000 C 11/20/15 19.0 3.30 3.60
HTZ 151120C00020000 C 11/20/15 20.0 2.60 3.00
HTZ 151120C00021000 C 11/20/15 21.0 2.10 2.45
HTZ 151120C00022000 C 11/20/15 22.0 1.65 1.95
HTZ 151120C00023000 C 11/20/15 23.0 1.25 1.55
HTZ 151120C00024000 C 11/20/15 24.0 0.90 1.20
HTZ 151120C00025000 C 11/20/15 25.0 0.65 0.95
HTZ 151120C00026000 C 11/20/15 26.0 0.45 0.75
HTZ 151120C00027000 C 11/20/15 27.0 0.30 0.60
HTZ 151120C00028000 C 11/20/15 28.0 0.20 0.45
HTZ 151120C00029000 C 11/20/15 29.0 0.15 0.35
HTZ 151120C00030000 C 11/20/15 30.0 0.10 0.30
HTZ 151120C00031000 C 11/20/15 31.0 0.05 0.20
HTZ 151120C00032000 C 11/20/15 32.0 0.00 0.20
HTZ 151120P00011000 P 11/20/15 11.0 0.00 0.15
HTZ 151120P00012000 P 11/20/15 12.0 0.05 0.20
HTZ 151120P00013000 P 11/20/15 13.0 0.10 0.30
HTZ 151120P00014000 P 11/20/15 14.0 0.20 0.40
HTZ 151120P00015000 P 11/20/15 15.0 0.30 0.50
HTZ 151120P00016000 P 11/20/15 16.0 0.50 0.65
HTZ 151120P00017000 P 11/20/15 17.0 0.65 0.85
HTZ 151120P00018000 P 11/20/15 18.0 0.85 1.05
HTZ 151120P00019000 P 11/20/15 19.0 1.15 1.45
HTZ 151120P00020000 P 11/20/15 20.0 1.55 1.85
HTZ 151120P00021000 P 11/20/15 21.0 2.00 2.30
HTZ 151120P00022000 P 11/20/15 22.0 2.55 2.85
HTZ 151120P00023000 P 11/20/15 23.0 3.10 3.40
HTZ 151120P00024000 P 11/20/15 24.0 3.80 4.10
HTZ 151120P00025000 P 11/20/15 25.0 4.50 4.90
HTZ 151120P00026000 P 11/20/15 26.0 5.30 5.60
HTZ 151120P00027000 P 11/20/15 27.0 6.10 6.50
HTZ 151120P00028000 P 11/20/15 28.0 7.00 7.80
HTZ 151120P00029000 P 11/20/15 29.0 7.90 8.70
HTZ 151120P00030000 P 11/20/15 30.0 8.90 9.90
HTZ 151120P00031000 P 11/20/15 31.0 9.80 10.90
HTZ 151120P00032000 P 11/20/15 32.0 10.80 11.60
HTZ 151218C00011000 C 12/18/15 11.0 9.40 10.50
HTZ 151218C00012000 C 12/18/15 12.0 8.50 9.50
HTZ 151218C00013000 C 12/18/15 13.0 7.50 8.60
HTZ 151218C00014000 C 12/18/15 14.0 6.60 7.70
HTZ 151218C00015000 C 12/18/15 15.0 6.00 6.80
HTZ 151218C00016000 C 12/18/15 16.0 5.20 6.00
HTZ 151218C00017000 C 12/18/15 17.0 4.80 5.20
HTZ 151218C00018000 C 12/18/15 18.0 4.10 4.40
HTZ 151218C00019000 C 12/18/15 19.0 3.40 3.80
HTZ 151218C00020000 C 12/18/15 20.0 2.75 3.10
HTZ 151218C00021000 C 12/18/15 21.0 2.35 2.60
HTZ 151218C00022000 C 12/18/15 22.0 1.75 2.10
HTZ 151218C00023000 C 12/18/15 23.0 1.35 1.70
HTZ 151218C00024000 C 12/18/15 24.0 1.00 1.35
HTZ 151218C00025000 C 12/18/15 25.0 0.75 1.10
HTZ 151218C00026000 C 12/18/15 26.0 0.55 0.85
HTZ 151218C00027000 C 12/18/15 27.0 0.40 0.70
HTZ 151218C00028000 C 12/18/15 28.0 0.30 0.55
HTZ 151218C00029000 C 12/18/15 29.0 0.20 0.40
HTZ 151218C00030000 C 12/18/15 30.0 0.10 0.35
HTZ 151218C00031000 C 12/18/15 31.0 0.10 0.30
HTZ 151218C00032000 C 12/18/15 32.0 0.05 0.25
HTZ 151218P00011000 P 12/18/15 11.0 0.00 0.15
HTZ 151218P00012000 P 12/18/15 12.0 0.10 0.25
HTZ 151218P00013000 P 12/18/15 13.0 0.15 0.30
HTZ 151218P00014000 P 12/18/15 14.0 0.25 0.45
HTZ 151218P00015000 P 12/18/15 15.0 0.40 0.55
HTZ 151218P00016000 P 12/18/15 16.0 0.55 0.75
HTZ 151218P00017000 P 12/18/15 17.0 0.75 0.95
HTZ 151218P00018000 P 12/18/15 18.0 1.00 1.25
HTZ 151218P00019000 P 12/18/15 19.0 1.30 1.60
HTZ 151218P00020000 P 12/18/15 20.0 1.70 1.95
HTZ 151218P00021000 P 12/18/15 21.0 2.15 2.45
HTZ 151218P00022000 P 12/18/15 22.0 2.70 3.00
HTZ 151218P00023000 P 12/18/15 23.0 3.20 3.60
HTZ 151218P00024000 P 12/18/15 24.0 3.90 4.20
HTZ 151218P00025000 P 12/18/15 25.0 4.60 5.00
HTZ 151218P00026000 P 12/18/15 26.0 5.40 5.70
HTZ 151218P00027000 P 12/18/15 27.0 6.20 6.60
HTZ 151218P00028000 P 12/18/15 28.0 7.10 7.90
HTZ 151218P00029000 P 12/18/15 29.0 8.00 8.70
HTZ 151218P00030000 P 12/18/15 30.0 8.90 9.90
HTZ 151218P00031000 P 12/18/15 31.0 9.80 10.90
HTZ 151218P00032000 P 12/18/15 32.0 10.60 12.10
HTZ 160115C00010000 C 01/15/16 10.0 10.60 11.70
HTZ 160115C00011000 C 01/15/16 11.0 9.40 10.50
HTZ 160115C00012000 C 01/15/16 12.0 8.50 9.60
HTZ 160115C00013000 C 01/15/16 13.0 7.80 8.70
HTZ 160115C00014000 C 01/15/16 14.0 6.90 7.80
HTZ 160115C00015000 C 01/15/16 15.0 6.10 6.90
HTZ 160115C00016000 C 01/15/16 16.0 5.70 6.10
HTZ 160115C00017000 C 01/15/16 17.0 4.90 5.30
HTZ 160115C00018000 C 01/15/16 18.0 4.20 4.60
HTZ 160115C00019000 C 01/15/16 19.0 3.50 3.90
HTZ 160115C00020000 C 01/15/16 20.0 2.90 3.30
HTZ 160115C00021000 C 01/15/16 21.0 2.35 2.75
HTZ 160115C00022000 C 01/15/16 22.0 1.90 2.25
HTZ 160115C00023000 C 01/15/16 23.0 1.55 1.85
HTZ 160115C00024000 C 01/15/16 24.0 1.15 1.50
HTZ 160115C00025000 C 01/15/16 25.0 1.15 1.25
HTZ 160115C00026000 C 01/15/16 26.0 0.60 1.00
HTZ 160115C00027000 C 01/15/16 27.0 0.50 0.80
HTZ 160115C00028000 C 01/15/16 28.0 0.35 0.65
HTZ 160115C00029000 C 01/15/16 29.0 0.25 0.50
HTZ 160115C00030000 C 01/15/16 30.0 0.20 0.40
HTZ 160115C00031000 C 01/15/16 31.0 0.10 0.40
HTZ 160115C00032000 C 01/15/16 32.0 0.10 0.30
HTZ 160115C00035000 C 01/15/16 35.0 0.05 0.15
HTZ 160115C00040000 C 01/15/16 40.0 0.00 0.10
HTZ 160115C00045000 C 01/15/16 45.0 0.00 0.05
HTZ 160115P00010000 P 01/15/16 10.0 0.00 0.15
HTZ 160115P00011000 P 01/15/16 11.0 0.05 0.20
HTZ 160115P00012000 P 01/15/16 12.0 0.10 0.30
HTZ 160115P00013000 P 01/15/16 13.0 0.20 0.35
HTZ 160115P00014000 P 01/15/16 14.0 0.30 0.50
HTZ 160115P00015000 P 01/15/16 15.0 0.45 0.60
HTZ 160115P00016000 P 01/15/16 16.0 0.60 0.80
HTZ 160115P00017000 P 01/15/16 17.0 0.85 1.05
HTZ 160115P00018000 P 01/15/16 18.0 1.10 1.35
HTZ 160115P00019000 P 01/15/16 19.0 1.45 1.70
HTZ 160115P00020000 P 01/15/16 20.0 1.85 2.00
HTZ 160115P00021000 P 01/15/16 21.0 2.30 2.60
HTZ 160115P00022000 P 01/15/16 22.0 2.80 3.00
HTZ 160115P00023000 P 01/15/16 23.0 3.40 3.70
HTZ 160115P00024000 P 01/15/16 24.0 4.00 4.40
HTZ 160115P00025000 P 01/15/16 25.0 4.80 5.10
HTZ 160115P00026000 P 01/15/16 26.0 5.50 5.80
HTZ 160115P00027000 P 01/15/16 27.0 6.30 6.60
HTZ 160115P00028000 P 01/15/16 28.0 7.20 7.50
HTZ 160115P00029000 P 01/15/16 29.0 8.00 8.80
HTZ 160115P00030000 P 01/15/16 30.0 9.00 9.70
HTZ 160115P00031000 P 01/15/16 31.0 9.80 10.90
HTZ 160115P00032000 P 01/15/16 32.0 10.60 12.20
HTZ 160115P00035000 P 01/15/16 35.0 13.70 14.90
HTZ 160115P00040000 P 01/15/16 40.0 18.50 19.60
HTZ 160115P00045000 P 01/15/16 45.0 23.30 25.30
HTZ 170120C00013000 C 01/20/17 13.0 8.40 9.40
HTZ 170120C00015000 C 01/20/17 15.0 7.60 8.00
HTZ 170120C00018000 C 01/20/17 18.0 5.60 6.00
HTZ 170120C00020000 C 01/20/17 20.0 4.50 4.90
HTZ 170120C00022000 C 01/20/17 22.0 3.60 3.90
HTZ 170120C00025000 C 01/20/17 25.0 2.35 2.85
HTZ 170120C00027000 C 01/20/17 27.0 1.75 2.25
HTZ 170120C00030000 C 01/20/17 30.0 1.10 1.60
HTZ 170120C00032000 C 01/20/17 32.0 0.80 1.25
HTZ 170120C00035000 C 01/20/17 35.0 0.50 0.90
HTZ 170120P00013000 P 01/20/17 13.0 0.70 1.05
HTZ 170120P00015000 P 01/20/17 15.0 1.20 1.60
HTZ 170120P00018000 P 01/20/17 18.0 2.20 2.65
HTZ 170120P00020000 P 01/20/17 20.0 3.10 3.50
HTZ 170120P00022000 P 01/20/17 22.0 4.20 4.60
HTZ 170120P00025000 P 01/20/17 25.0 6.00 6.40
HTZ 170120P00027000 P 01/20/17 27.0 7.30 7.90
HTZ 170120P00030000 P 01/20/17 30.0 9.70 10.20
HTZ 170120P00032000 P 01/20/17 32.0 11.40 11.90
HTZ 170120P00035000 P 01/20/17 35.0 14.10 15.00

OPRA data is delayed 15 minutes.