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 Jul 1 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150702C00010000 C 07/02/15 10.0 7.80 8.70
HTZ 150702C00011000 C 07/02/15 11.0 6.80 7.80
HTZ 150702C00012000 C 07/02/15 12.0 5.80 6.80
HTZ 150702C00012500 C 07/02/15 12.5 5.30 6.30
HTZ 150702C00013000 C 07/02/15 13.0 4.90 5.40
HTZ 150702C00013500 C 07/02/15 13.5 4.40 4.90
HTZ 150702C00014000 C 07/02/15 14.0 3.90 4.40
HTZ 150702C00014500 C 07/02/15 14.5 3.40 3.90
HTZ 150702C00015000 C 07/02/15 15.0 2.90 3.40
HTZ 150702C00015500 C 07/02/15 15.5 2.40 2.90
HTZ 150702C00016000 C 07/02/15 16.0 1.95 2.40
HTZ 150702C00016500 C 07/02/15 16.5 1.40 1.90
HTZ 150702C00017000 C 07/02/15 17.0 0.95 1.40
HTZ 150702C00017500 C 07/02/15 17.5 0.50 0.90
HTZ 150702C00018000 C 07/02/15 18.0 0.20 0.40
HTZ 150702C00018500 C 07/02/15 18.5 0.00 0.10
HTZ 150702C00019000 C 07/02/15 19.0 0.00 0.10
HTZ 150702C00019500 C 07/02/15 19.5 0.00 0.05
HTZ 150702C00020000 C 07/02/15 20.0 0.00 0.05
HTZ 150702C00020500 C 07/02/15 20.5 0.00 0.05
HTZ 150702C00021000 C 07/02/15 21.0 0.00 0.05
HTZ 150702C00021500 C 07/02/15 21.5 0.00 0.05
HTZ 150702C00022000 C 07/02/15 22.0 0.00 0.30
HTZ 150702C00022500 C 07/02/15 22.5 0.00 0.05
HTZ 150702C00023000 C 07/02/15 23.0 0.00 0.50
HTZ 150702C00023500 C 07/02/15 23.5 0.00 0.50
HTZ 150702C00024000 C 07/02/15 24.0 0.00 0.30
HTZ 150702C00024500 C 07/02/15 24.5 0.00 0.50
HTZ 150702C00025000 C 07/02/15 25.0 0.00 0.50
HTZ 150702C00025500 C 07/02/15 25.5 0.00 0.50
HTZ 150702C00026000 C 07/02/15 26.0 0.00 0.50
HTZ 150702C00026500 C 07/02/15 26.5 0.00 0.50
HTZ 150702C00027000 C 07/02/15 27.0 0.00 0.50
HTZ 150702C00027500 C 07/02/15 27.5 0.00 0.50
HTZ 150702C00028000 C 07/02/15 28.0 0.00 0.50
HTZ 150702C00028500 C 07/02/15 28.5 0.00 0.50
HTZ 150702C00029000 C 07/02/15 29.0 0.00 0.50
HTZ 150702C00029500 C 07/02/15 29.5 0.00 0.10
HTZ 150702C00030000 C 07/02/15 30.0 0.00 0.50
HTZ 150702P00010000 P 07/02/15 10.0 0.00 0.50
HTZ 150702P00011000 P 07/02/15 11.0 0.00 0.50
HTZ 150702P00012000 P 07/02/15 12.0 0.00 0.50
HTZ 150702P00012500 P 07/02/15 12.5 0.00 0.15
HTZ 150702P00013000 P 07/02/15 13.0 0.00 0.50
HTZ 150702P00013500 P 07/02/15 13.5 0.00 0.50
HTZ 150702P00014000 P 07/02/15 14.0 0.00 0.50
HTZ 150702P00014500 P 07/02/15 14.5 0.00 0.50
HTZ 150702P00015000 P 07/02/15 15.0 0.00 0.50
HTZ 150702P00015500 P 07/02/15 15.5 0.00 0.50
HTZ 150702P00016000 P 07/02/15 16.0 0.00 0.30
HTZ 150702P00016500 P 07/02/15 16.5 0.00 0.10
HTZ 150702P00017000 P 07/02/15 17.0 0.00 0.50
HTZ 150702P00017500 P 07/02/15 17.5 0.00 0.50
HTZ 150702P00018000 P 07/02/15 18.0 0.15 0.25
HTZ 150702P00018500 P 07/02/15 18.5 0.45 0.80
HTZ 150702P00019000 P 07/02/15 19.0 0.85 1.10
HTZ 150702P00019500 P 07/02/15 19.5 1.15 1.55
HTZ 150702P00020000 P 07/02/15 20.0 1.65 2.05
HTZ 150702P00020500 P 07/02/15 20.5 2.15 2.55
HTZ 150702P00021000 P 07/02/15 21.0 2.40 3.20
HTZ 150702P00021500 P 07/02/15 21.5 2.65 4.10
HTZ 150702P00022000 P 07/02/15 22.0 3.00 4.70
HTZ 150702P00022500 P 07/02/15 22.5 3.70 4.90
HTZ 150702P00023000 P 07/02/15 23.0 4.10 5.70
HTZ 150702P00023500 P 07/02/15 23.5 4.60 6.20
HTZ 150702P00024000 P 07/02/15 24.0 5.10 6.70
HTZ 150702P00024500 P 07/02/15 24.5 5.60 7.20
HTZ 150702P00025000 P 07/02/15 25.0 6.10 7.70
HTZ 150702P00025500 P 07/02/15 25.5 6.60 8.20
HTZ 150702P00026000 P 07/02/15 26.0 6.00 9.40
HTZ 150702P00026500 P 07/02/15 26.5 6.50 10.10
HTZ 150702P00027000 P 07/02/15 27.0 7.00 10.40
HTZ 150702P00027500 P 07/02/15 27.5 7.50 10.90
HTZ 150702P00028000 P 07/02/15 28.0 8.90 10.30
HTZ 150702P00028500 P 07/02/15 28.5 9.50 10.90
HTZ 150702P00029000 P 07/02/15 29.0 10.10 11.40
HTZ 150702P00029500 P 07/02/15 29.5 11.10 11.60
HTZ 150702P00030000 P 07/02/15 30.0 10.90 12.30
HTZ 150710C00010000 C 07/10/15 10.0 7.40 8.80
HTZ 150710C00011000 C 07/10/15 11.0 5.60 8.50
HTZ 150710C00012000 C 07/10/15 12.0 4.90 7.50
HTZ 150710C00013000 C 07/10/15 13.0 4.10 6.60
HTZ 150710C00013500 C 07/10/15 13.5 3.50 5.80
HTZ 150710C00014000 C 07/10/15 14.0 3.90 5.00
HTZ 150710C00014500 C 07/10/15 14.5 3.40 4.50
HTZ 150710C00015000 C 07/10/15 15.0 2.90 3.70
HTZ 150710C00015500 C 07/10/15 15.5 2.40 3.20
HTZ 150710C00016000 C 07/10/15 16.0 2.00 2.65
HTZ 150710C00016500 C 07/10/15 16.5 1.50 2.10
HTZ 150710C00017000 C 07/10/15 17.0 1.10 1.65
HTZ 150710C00017500 C 07/10/15 17.5 0.75 1.30
HTZ 150710C00018000 C 07/10/15 18.0 0.45 0.95
HTZ 150710C00018500 C 07/10/15 18.5 0.25 0.40
HTZ 150710C00019000 C 07/10/15 19.0 0.15 0.35
HTZ 150710C00019500 C 07/10/15 19.5 0.05 0.20
HTZ 150710C00020000 C 07/10/15 20.0 0.00 0.10
HTZ 150710C00020500 C 07/10/15 20.5 0.00 0.10
HTZ 150710C00021000 C 07/10/15 21.0 0.00 0.10
HTZ 150710C00021500 C 07/10/15 21.5 0.00 0.10
HTZ 150710C00022000 C 07/10/15 22.0 0.00 0.05
HTZ 150710C00022500 C 07/10/15 22.5 0.00 0.05
HTZ 150710C00023000 C 07/10/15 23.0 0.00 0.05
HTZ 150710C00023500 C 07/10/15 23.5 0.00 0.05
HTZ 150710C00024000 C 07/10/15 24.0 0.00 0.05
HTZ 150710C00024500 C 07/10/15 24.5 0.00 0.05
HTZ 150710C00025000 C 07/10/15 25.0 0.00 0.05
HTZ 150710C00025500 C 07/10/15 25.5 0.00 0.05
HTZ 150710C00026000 C 07/10/15 26.0 0.00 0.05
HTZ 150710C00026500 C 07/10/15 26.5 0.00 0.05
HTZ 150710C00027000 C 07/10/15 27.0 0.00 0.05
HTZ 150710C00027500 C 07/10/15 27.5 0.00 0.05
HTZ 150710C00028000 C 07/10/15 28.0 0.00 0.10
HTZ 150710C00028500 C 07/10/15 28.5 0.00 0.10
HTZ 150710C00029000 C 07/10/15 29.0 0.00 0.10
HTZ 150710C00029500 C 07/10/15 29.5 0.00 0.10
HTZ 150710C00030000 C 07/10/15 30.0 0.00 0.10
HTZ 150710P00010000 P 07/10/15 10.0 0.00 0.05
HTZ 150710P00011000 P 07/10/15 11.0 0.00 0.05
HTZ 150710P00012000 P 07/10/15 12.0 0.00 0.05
HTZ 150710P00013000 P 07/10/15 13.0 0.00 0.05
HTZ 150710P00013500 P 07/10/15 13.5 0.00 0.05
HTZ 150710P00014000 P 07/10/15 14.0 0.00 0.05
HTZ 150710P00014500 P 07/10/15 14.5 0.00 0.05
HTZ 150710P00015000 P 07/10/15 15.0 0.00 0.10
HTZ 150710P00015500 P 07/10/15 15.5 0.00 0.10
HTZ 150710P00016000 P 07/10/15 16.0 0.00 0.10
HTZ 150710P00016500 P 07/10/15 16.5 0.00 0.15
HTZ 150710P00017000 P 07/10/15 17.0 0.05 0.20
HTZ 150710P00017500 P 07/10/15 17.5 0.20 0.35
HTZ 150710P00018000 P 07/10/15 18.0 0.35 0.55
HTZ 150710P00018500 P 07/10/15 18.5 0.65 0.85
HTZ 150710P00019000 P 07/10/15 19.0 1.00 1.25
HTZ 150710P00019500 P 07/10/15 19.5 1.30 1.65
HTZ 150710P00020000 P 07/10/15 20.0 1.75 2.10
HTZ 150710P00020500 P 07/10/15 20.5 2.20 2.55
HTZ 150710P00021000 P 07/10/15 21.0 2.70 3.20
HTZ 150710P00021500 P 07/10/15 21.5 2.90 4.30
HTZ 150710P00022000 P 07/10/15 22.0 3.30 4.90
HTZ 150710P00022500 P 07/10/15 22.5 3.80 5.40
HTZ 150710P00023000 P 07/10/15 23.0 3.70 6.10
HTZ 150710P00023500 P 07/10/15 23.5 4.20 6.40
HTZ 150710P00024000 P 07/10/15 24.0 4.50 7.10
HTZ 150710P00024500 P 07/10/15 24.5 4.90 7.60
HTZ 150710P00025000 P 07/10/15 25.0 5.50 8.10
HTZ 150710P00025500 P 07/10/15 25.5 6.00 8.80
HTZ 150710P00026000 P 07/10/15 26.0 6.70 9.10
HTZ 150710P00026500 P 07/10/15 26.5 7.20 9.60
HTZ 150710P00027000 P 07/10/15 27.0 7.70 10.10
HTZ 150710P00027500 P 07/10/15 27.5 7.80 11.10
HTZ 150710P00028000 P 07/10/15 28.0 9.20 10.40
HTZ 150710P00028500 P 07/10/15 28.5 8.60 12.20
HTZ 150710P00029000 P 07/10/15 29.0 10.10 11.40
HTZ 150710P00029500 P 07/10/15 29.5 11.10 11.80
HTZ 150710P00030000 P 07/10/15 30.0 11.60 12.30
HTZ 150717C00010000 C 07/17/15 10.0 7.90 8.70
HTZ 150717C00011000 C 07/17/15 11.0 6.90 7.80
HTZ 150717C00012000 C 07/17/15 12.0 5.90 6.40
HTZ 150717C00012500 C 07/17/15 12.5 5.40 5.90
HTZ 150717C00013000 C 07/17/15 13.0 4.90 5.40
HTZ 150717C00013500 C 07/17/15 13.5 4.40 4.90
HTZ 150717C00014000 C 07/17/15 14.0 3.90 4.40
HTZ 150717C00014500 C 07/17/15 14.5 3.50 3.90
HTZ 150717C00015000 C 07/17/15 15.0 3.00 3.40
HTZ 150717C00015500 C 07/17/15 15.5 2.55 2.95
HTZ 150717C00016000 C 07/17/15 16.0 2.05 2.45
HTZ 150717C00016500 C 07/17/15 16.5 1.70 1.90
HTZ 150717C00017000 C 07/17/15 17.0 1.30 1.50
HTZ 150717C00017500 C 07/17/15 17.5 1.00 1.15
HTZ 150717C00018000 C 07/17/15 18.0 0.70 0.85
HTZ 150717C00018500 C 07/17/15 18.5 0.50 0.65
HTZ 150717C00019000 C 07/17/15 19.0 0.35 0.45
HTZ 150717C00019500 C 07/17/15 19.5 0.20 0.35
HTZ 150717C00020000 C 07/17/15 20.0 0.15 0.20
HTZ 150717C00020500 C 07/17/15 20.5 0.05 0.15
HTZ 150717C00021000 C 07/17/15 21.0 0.05 0.15
HTZ 150717C00021500 C 07/17/15 21.5 0.00 0.10
HTZ 150717C00022000 C 07/17/15 22.0 0.05 0.10
HTZ 150717C00022500 C 07/17/15 22.5 0.00 0.10
HTZ 150717C00023000 C 07/17/15 23.0 0.00 0.05
HTZ 150717C00023500 C 07/17/15 23.5 0.00 0.05
HTZ 150717C00024000 C 07/17/15 24.0 0.00 0.05
HTZ 150717C00024500 C 07/17/15 24.5 0.00 0.05
HTZ 150717C00025000 C 07/17/15 25.0 0.00 0.05
HTZ 150717C00025500 C 07/17/15 25.5 0.00 0.05
HTZ 150717C00026000 C 07/17/15 26.0 0.00 0.05
HTZ 150717C00026500 C 07/17/15 26.5 0.00 0.05
HTZ 150717C00027000 C 07/17/15 27.0 0.00 0.05
HTZ 150717C00027500 C 07/17/15 27.5 0.00 0.05
HTZ 150717C00028000 C 07/17/15 28.0 0.00 0.05
HTZ 150717C00028500 C 07/17/15 28.5 0.00 0.05
HTZ 150717C00029000 C 07/17/15 29.0 0.00 0.05
HTZ 150717C00029500 C 07/17/15 29.5 0.00 0.05
HTZ 150717C00030000 C 07/17/15 30.0 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 150717P00012500 P 07/17/15 12.5 0.00 0.05
HTZ 150717P00013000 P 07/17/15 13.0 0.00 0.05
HTZ 150717P00013500 P 07/17/15 13.5 0.00 0.05
HTZ 150717P00014000 P 07/17/15 14.0 0.00 0.10
HTZ 150717P00014500 P 07/17/15 14.5 0.00 0.10
HTZ 150717P00015000 P 07/17/15 15.0 0.00 0.10
HTZ 150717P00015500 P 07/17/15 15.5 0.05 0.15
HTZ 150717P00016000 P 07/17/15 16.0 0.10 0.20
HTZ 150717P00016500 P 07/17/15 16.5 0.15 0.25
HTZ 150717P00017000 P 07/17/15 17.0 0.30 0.40
HTZ 150717P00017500 P 07/17/15 17.5 0.45 0.55
HTZ 150717P00018000 P 07/17/15 18.0 0.65 0.80
HTZ 150717P00018500 P 07/17/15 18.5 0.90 1.05
HTZ 150717P00019000 P 07/17/15 19.0 1.25 1.40
HTZ 150717P00019500 P 07/17/15 19.5 1.60 1.80
HTZ 150717P00020000 P 07/17/15 20.0 2.05 2.20
HTZ 150717P00020500 P 07/17/15 20.5 2.35 2.65
HTZ 150717P00021000 P 07/17/15 21.0 2.75 3.10
HTZ 150717P00021500 P 07/17/15 21.5 3.10 3.60
HTZ 150717P00022000 P 07/17/15 22.0 3.70 4.10
HTZ 150717P00022500 P 07/17/15 22.5 4.20 4.60
HTZ 150717P00023000 P 07/17/15 23.0 4.80 5.10
HTZ 150717P00023500 P 07/17/15 23.5 5.10 5.60
HTZ 150717P00024000 P 07/17/15 24.0 5.60 6.10
HTZ 150717P00024500 P 07/17/15 24.5 6.10 6.70
HTZ 150717P00025000 P 07/17/15 25.0 6.60 7.40
HTZ 150717P00025500 P 07/17/15 25.5 6.70 7.90
HTZ 150717P00026000 P 07/17/15 26.0 7.20 8.40
HTZ 150717P00026500 P 07/17/15 26.5 7.70 8.80
HTZ 150717P00027000 P 07/17/15 27.0 8.20 9.30
HTZ 150717P00027500 P 07/17/15 27.5 8.70 9.80
HTZ 150717P00028000 P 07/17/15 28.0 9.60 10.30
HTZ 150717P00028500 P 07/17/15 28.5 10.10 10.80
HTZ 150717P00029000 P 07/17/15 29.0 10.60 11.30
HTZ 150717P00029500 P 07/17/15 29.5 11.10 11.80
HTZ 150717P00030000 P 07/17/15 30.0 11.60 12.70
HTZ 150724C00010000 C 07/24/15 10.0 7.50 8.80
HTZ 150724C00011000 C 07/24/15 11.0 5.90 8.30
HTZ 150724C00012000 C 07/24/15 12.0 5.80 6.40
HTZ 150724C00013000 C 07/24/15 13.0 4.90 5.40
HTZ 150724C00013500 C 07/24/15 13.5 4.40 4.90
HTZ 150724C00014000 C 07/24/15 14.0 3.90 4.50
HTZ 150724C00014500 C 07/24/15 14.5 3.40 4.20
HTZ 150724C00015000 C 07/24/15 15.0 3.00 3.50
HTZ 150724C00015500 C 07/24/15 15.5 2.50 3.00
HTZ 150724C00016000 C 07/24/15 16.0 2.20 2.55
HTZ 150724C00016500 C 07/24/15 16.5 1.80 2.15
HTZ 150724C00017000 C 07/24/15 17.0 1.25 1.75
HTZ 150724C00017500 C 07/24/15 17.5 1.05 1.40
HTZ 150724C00018000 C 07/24/15 18.0 0.80 1.15
HTZ 150724C00018500 C 07/24/15 18.5 0.55 0.90
HTZ 150724C00019000 C 07/24/15 19.0 0.40 0.65
HTZ 150724C00019500 C 07/24/15 19.5 0.20 0.55
HTZ 150724C00020000 C 07/24/15 20.0 0.05 0.45
HTZ 150724C00020500 C 07/24/15 20.5 0.05 0.45
HTZ 150724C00021000 C 07/24/15 21.0 0.00 0.30
HTZ 150724C00021500 C 07/24/15 21.5 0.00 0.20
HTZ 150724C00022000 C 07/24/15 22.0 0.00 0.30
HTZ 150724C00022500 C 07/24/15 22.5 0.00 0.15
HTZ 150724C00023000 C 07/24/15 23.0 0.00 0.20
HTZ 150724C00023500 C 07/24/15 23.5 0.00 0.15
HTZ 150724C00024000 C 07/24/15 24.0 0.00 0.15
HTZ 150724C00024500 C 07/24/15 24.5 0.00 0.15
HTZ 150724C00025000 C 07/24/15 25.0 0.00 0.15
HTZ 150724C00025500 C 07/24/15 25.5 0.00 0.10
HTZ 150724C00026000 C 07/24/15 26.0 0.00 0.10
HTZ 150724C00026500 C 07/24/15 26.5 0.00 0.10
HTZ 150724C00027000 C 07/24/15 27.0 0.00 0.10
HTZ 150724C00027500 C 07/24/15 27.5 0.00 0.10
HTZ 150724C00028000 C 07/24/15 28.0 0.00 0.25
HTZ 150724C00028500 C 07/24/15 28.5 0.00 0.15
HTZ 150724C00029000 C 07/24/15 29.0 0.00 0.20
HTZ 150724C00029500 C 07/24/15 29.5 0.00 0.20
HTZ 150724C00030000 C 07/24/15 30.0 0.00 0.15
HTZ 150724P00010000 P 07/24/15 10.0 0.00 0.10
HTZ 150724P00011000 P 07/24/15 11.0 0.00 0.10
HTZ 150724P00012000 P 07/24/15 12.0 0.00 0.15
HTZ 150724P00013000 P 07/24/15 13.0 0.00 0.15
HTZ 150724P00013500 P 07/24/15 13.5 0.00 0.15
HTZ 150724P00014000 P 07/24/15 14.0 0.00 0.15
HTZ 150724P00014500 P 07/24/15 14.5 0.00 0.20
HTZ 150724P00015000 P 07/24/15 15.0 0.00 0.20
HTZ 150724P00015500 P 07/24/15 15.5 0.00 0.30
HTZ 150724P00016000 P 07/24/15 16.0 0.00 0.35
HTZ 150724P00016500 P 07/24/15 16.5 0.10 0.45
HTZ 150724P00017000 P 07/24/15 17.0 0.20 0.60
HTZ 150724P00017500 P 07/24/15 17.5 0.35 0.80
HTZ 150724P00018000 P 07/24/15 18.0 0.65 0.90
HTZ 150724P00018500 P 07/24/15 18.5 0.90 1.15
HTZ 150724P00019000 P 07/24/15 19.0 1.15 1.50
HTZ 150724P00019500 P 07/24/15 19.5 1.55 1.85
HTZ 150724P00020000 P 07/24/15 20.0 1.95 2.40
HTZ 150724P00020500 P 07/24/15 20.5 2.35 2.70
HTZ 150724P00021000 P 07/24/15 21.0 2.80 3.20
HTZ 150724P00021500 P 07/24/15 21.5 3.20 3.70
HTZ 150724P00022000 P 07/24/15 22.0 3.70 4.20
HTZ 150724P00022500 P 07/24/15 22.5 4.10 4.60
HTZ 150724P00023000 P 07/24/15 23.0 4.60 5.10
HTZ 150724P00023500 P 07/24/15 23.5 5.10 5.60
HTZ 150724P00024000 P 07/24/15 24.0 5.60 6.30
HTZ 150724P00024500 P 07/24/15 24.5 6.10 6.70
HTZ 150724P00025000 P 07/24/15 25.0 6.60 7.20
HTZ 150724P00025500 P 07/24/15 25.5 7.10 7.70
HTZ 150724P00026000 P 07/24/15 26.0 7.60 8.20
HTZ 150724P00026500 P 07/24/15 26.5 7.20 8.70
HTZ 150724P00027000 P 07/24/15 27.0 7.70 9.20
HTZ 150724P00027500 P 07/24/15 27.5 7.60 10.50
HTZ 150724P00028000 P 07/24/15 28.0 9.60 10.40
HTZ 150724P00028500 P 07/24/15 28.5 10.10 11.90
HTZ 150724P00029000 P 07/24/15 29.0 10.60 12.40
HTZ 150724P00029500 P 07/24/15 29.5 11.10 12.90
HTZ 150724P00030000 P 07/24/15 30.0 11.60 13.10
HTZ 150731C00010000 C 07/31/15 10.0 7.30 8.90
HTZ 150731C00011000 C 07/31/15 11.0 6.60 7.80
HTZ 150731C00012000 C 07/31/15 12.0 5.80 6.50
HTZ 150731C00013000 C 07/31/15 13.0 5.00 5.50
HTZ 150731C00013500 C 07/31/15 13.5 4.50 5.00
HTZ 150731C00014000 C 07/31/15 14.0 4.00 4.50
HTZ 150731C00014500 C 07/31/15 14.5 3.50 4.00
HTZ 150731C00015000 C 07/31/15 15.0 3.10 3.60
HTZ 150731C00015500 C 07/31/15 15.5 2.65 3.20
HTZ 150731C00016000 C 07/31/15 16.0 2.20 2.70
HTZ 150731C00016500 C 07/31/15 16.5 1.85 2.30
HTZ 150731C00017000 C 07/31/15 17.0 1.45 1.95
HTZ 150731C00017500 C 07/31/15 17.5 1.15 1.50
HTZ 150731C00018000 C 07/31/15 18.0 0.90 1.20
HTZ 150731C00018500 C 07/31/15 18.5 0.65 1.00
HTZ 150731C00019000 C 07/31/15 19.0 0.50 0.80
HTZ 150731C00019500 C 07/31/15 19.5 0.25 0.60
HTZ 150731C00020000 C 07/31/15 20.0 0.20 0.40
HTZ 150731C00020500 C 07/31/15 20.5 0.10 0.40
HTZ 150731C00021000 C 07/31/15 21.0 0.05 0.35
HTZ 150731C00021500 C 07/31/15 21.5 0.00 0.25
HTZ 150731C00022000 C 07/31/15 22.0 0.00 0.25
HTZ 150731C00022500 C 07/31/15 22.5 0.00 0.20
HTZ 150731C00023000 C 07/31/15 23.0 0.00 0.20
HTZ 150731C00023500 C 07/31/15 23.5 0.00 0.15
HTZ 150731C00024000 C 07/31/15 24.0 0.00 0.15
HTZ 150731C00024500 C 07/31/15 24.5 0.00 0.15
HTZ 150731C00025000 C 07/31/15 25.0 0.00 0.20
HTZ 150731C00025500 C 07/31/15 25.5 0.00 0.15
HTZ 150731C00026000 C 07/31/15 26.0 0.00 0.15
HTZ 150731C00026500 C 07/31/15 26.5 0.00 0.20
HTZ 150731C00027000 C 07/31/15 27.0 0.00 0.10
HTZ 150731C00027500 C 07/31/15 27.5 0.00 0.10
HTZ 150731C00028000 C 07/31/15 28.0 0.00 0.15
HTZ 150731C00028500 C 07/31/15 28.5 0.00 0.15
HTZ 150731C00029000 C 07/31/15 29.0 0.00 0.15
HTZ 150731C00029500 C 07/31/15 29.5 0.00 0.15
HTZ 150731C00030000 C 07/31/15 30.0 0.00 0.20
HTZ 150731P00010000 P 07/31/15 10.0 0.00 0.10
HTZ 150731P00011000 P 07/31/15 11.0 0.00 0.15
HTZ 150731P00012000 P 07/31/15 12.0 0.00 0.15
HTZ 150731P00013000 P 07/31/15 13.0 0.00 0.15
HTZ 150731P00013500 P 07/31/15 13.5 0.00 0.15
HTZ 150731P00014000 P 07/31/15 14.0 0.00 0.20
HTZ 150731P00014500 P 07/31/15 14.5 0.00 0.20
HTZ 150731P00015000 P 07/31/15 15.0 0.00 0.25
HTZ 150731P00015500 P 07/31/15 15.5 0.00 0.30
HTZ 150731P00016000 P 07/31/15 16.0 0.10 0.40
HTZ 150731P00016500 P 07/31/15 16.5 0.25 0.50
HTZ 150731P00017000 P 07/31/15 17.0 0.25 0.60
HTZ 150731P00017500 P 07/31/15 17.5 0.40 0.75
HTZ 150731P00018000 P 07/31/15 18.0 0.75 1.00
HTZ 150731P00018500 P 07/31/15 18.5 0.90 1.30
HTZ 150731P00019000 P 07/31/15 19.0 1.20 1.60
HTZ 150731P00019500 P 07/31/15 19.5 1.65 1.95
HTZ 150731P00020000 P 07/31/15 20.0 2.05 2.35
HTZ 150731P00020500 P 07/31/15 20.5 2.45 2.75
HTZ 150731P00021000 P 07/31/15 21.0 2.85 3.20
HTZ 150731P00021500 P 07/31/15 21.5 3.20 3.70
HTZ 150731P00022000 P 07/31/15 22.0 3.70 4.20
HTZ 150731P00022500 P 07/31/15 22.5 4.20 4.60
HTZ 150731P00023000 P 07/31/15 23.0 4.60 5.10
HTZ 150731P00023500 P 07/31/15 23.5 5.10 5.60
HTZ 150731P00024000 P 07/31/15 24.0 5.60 6.10
HTZ 150731P00024500 P 07/31/15 24.5 6.10 6.60
HTZ 150731P00025000 P 07/31/15 25.0 6.60 7.10
HTZ 150731P00025500 P 07/31/15 25.5 7.10 7.60
HTZ 150731P00026000 P 07/31/15 26.0 7.30 8.20
HTZ 150731P00026500 P 07/31/15 26.5 7.80 8.70
HTZ 150731P00027000 P 07/31/15 27.0 8.30 9.20
HTZ 150731P00027500 P 07/31/15 27.5 8.80 9.70
HTZ 150731P00028000 P 07/31/15 28.0 9.60 10.40
HTZ 150731P00028500 P 07/31/15 28.5 10.10 10.90
HTZ 150731P00029000 P 07/31/15 29.0 10.60 11.40
HTZ 150731P00029500 P 07/31/15 29.5 11.10 11.90
HTZ 150731P00030000 P 07/31/15 30.0 11.60 12.40
HTZ 150807C00010000 C 08/07/15 10.0 7.50 8.90
HTZ 150807C00011000 C 08/07/15 11.0 6.80 7.50
HTZ 150807C00012000 C 08/07/15 12.0 5.80 6.50
HTZ 150807C00013000 C 08/07/15 13.0 5.00 5.70
HTZ 150807C00013500 C 08/07/15 13.5 4.40 5.00
HTZ 150807C00014000 C 08/07/15 14.0 4.00 4.60
HTZ 150807C00014500 C 08/07/15 14.5 3.40 4.10
HTZ 150807C00015000 C 08/07/15 15.0 3.10 3.70
HTZ 150807C00015500 C 08/07/15 15.5 2.70 3.20
HTZ 150807C00016000 C 08/07/15 16.0 2.30 2.80
HTZ 150807C00016500 C 08/07/15 16.5 1.90 2.40
HTZ 150807C00017000 C 08/07/15 17.0 1.55 2.05
HTZ 150807C00017500 C 08/07/15 17.5 1.25 1.65
HTZ 150807C00018000 C 08/07/15 18.0 0.95 1.40
HTZ 150807C00018500 C 08/07/15 18.5 0.75 1.20
HTZ 150807C00019000 C 08/07/15 19.0 0.50 0.85
HTZ 150807C00019500 C 08/07/15 19.5 0.35 0.60
HTZ 150807C00020000 C 08/07/15 20.0 0.30 0.55
HTZ 150807C00020500 C 08/07/15 20.5 0.10 0.50
HTZ 150807C00021000 C 08/07/15 21.0 0.05 0.50
HTZ 150807C00021500 C 08/07/15 21.5 0.00 0.40
HTZ 150807C00022000 C 08/07/15 22.0 0.00 0.30
HTZ 150807C00022500 C 08/07/15 22.5 0.00 0.25
HTZ 150807C00023000 C 08/07/15 23.0 0.00 0.25
HTZ 150807C00023500 C 08/07/15 23.5 0.00 0.20
HTZ 150807C00024000 C 08/07/15 24.0 0.00 0.30
HTZ 150807C00024500 C 08/07/15 24.5 0.00 0.20
HTZ 150807C00025000 C 08/07/15 25.0 0.00 0.20
HTZ 150807C00025500 C 08/07/15 25.5 0.00 0.20
HTZ 150807C00026000 C 08/07/15 26.0 0.00 0.20
HTZ 150807C00026500 C 08/07/15 26.5 0.00 0.15
HTZ 150807C00027000 C 08/07/15 27.0 0.00 0.25
HTZ 150807C00027500 C 08/07/15 27.5 0.00 0.25
HTZ 150807C00028000 C 08/07/15 28.0 0.00 0.40
HTZ 150807C00028500 C 08/07/15 28.5 0.00 0.15
HTZ 150807C00029000 C 08/07/15 29.0 0.00 0.40
HTZ 150807C00030000 C 08/07/15 30.0 0.00 0.15
HTZ 150807P00010000 P 08/07/15 10.0 0.00 0.15
HTZ 150807P00011000 P 08/07/15 11.0 0.00 0.15
HTZ 150807P00012000 P 08/07/15 12.0 0.00 0.20
HTZ 150807P00013000 P 08/07/15 13.0 0.00 0.20
HTZ 150807P00013500 P 08/07/15 13.5 0.00 0.20
HTZ 150807P00014000 P 08/07/15 14.0 0.00 0.25
HTZ 150807P00014500 P 08/07/15 14.5 0.00 0.30
HTZ 150807P00015000 P 08/07/15 15.0 0.00 0.35
HTZ 150807P00015500 P 08/07/15 15.5 0.05 0.40
HTZ 150807P00016000 P 08/07/15 16.0 0.20 0.40
HTZ 150807P00016500 P 08/07/15 16.5 0.25 0.55
HTZ 150807P00017000 P 08/07/15 17.0 0.35 0.70
HTZ 150807P00017500 P 08/07/15 17.5 0.55 0.85
HTZ 150807P00018000 P 08/07/15 18.0 0.90 1.10
HTZ 150807P00018500 P 08/07/15 18.5 1.00 1.40
HTZ 150807P00019000 P 08/07/15 19.0 1.35 1.70
HTZ 150807P00019500 P 08/07/15 19.5 1.70 2.05
HTZ 150807P00020000 P 08/07/15 20.0 2.05 2.45
HTZ 150807P00020500 P 08/07/15 20.5 2.20 2.95
HTZ 150807P00021000 P 08/07/15 21.0 2.75 3.30
HTZ 150807P00021500 P 08/07/15 21.5 3.20 3.70
HTZ 150807P00022000 P 08/07/15 22.0 3.70 4.20
HTZ 150807P00022500 P 08/07/15 22.5 4.10 4.70
HTZ 150807P00023000 P 08/07/15 23.0 4.60 5.10
HTZ 150807P00023500 P 08/07/15 23.5 5.10 5.60
HTZ 150807P00024000 P 08/07/15 24.0 5.60 6.10
HTZ 150807P00024500 P 08/07/15 24.5 6.10 6.60
HTZ 150807P00025000 P 08/07/15 25.0 6.50 7.10
HTZ 150807P00025500 P 08/07/15 25.5 7.00 7.60
HTZ 150807P00026000 P 08/07/15 26.0 7.50 8.10
HTZ 150807P00026500 P 08/07/15 26.5 8.00 8.60
HTZ 150807P00027000 P 08/07/15 27.0 8.50 9.10
HTZ 150807P00027500 P 08/07/15 27.5 8.70 10.00
HTZ 150807P00028000 P 08/07/15 28.0 9.50 10.40
HTZ 150807P00028500 P 08/07/15 28.5 10.00 10.90
HTZ 150807P00029000 P 08/07/15 29.0 10.50 11.40
HTZ 150807P00030000 P 08/07/15 30.0 11.50 13.00
HTZ 150821C00011000 C 08/21/15 11.0 6.90 7.80
HTZ 150821C00012000 C 08/21/15 12.0 5.90 6.40
HTZ 150821C00013000 C 08/21/15 13.0 4.80 5.50
HTZ 150821C00014000 C 08/21/15 14.0 4.00 4.50
HTZ 150821C00015000 C 08/21/15 15.0 3.10 3.70
HTZ 150821C00016000 C 08/21/15 16.0 2.40 2.65
HTZ 150821C00017000 C 08/21/15 17.0 1.75 1.95
HTZ 150821C00018000 C 08/21/15 18.0 1.20 1.35
HTZ 150821C00019000 C 08/21/15 19.0 0.75 0.95
HTZ 150821C00020000 C 08/21/15 20.0 0.45 0.60
HTZ 150821C00021000 C 08/21/15 21.0 0.25 0.40
HTZ 150821C00022000 C 08/21/15 22.0 0.15 0.25
HTZ 150821C00023000 C 08/21/15 23.0 0.05 0.15
HTZ 150821C00024000 C 08/21/15 24.0 0.00 0.10
HTZ 150821C00025000 C 08/21/15 25.0 0.00 0.10
HTZ 150821C00026000 C 08/21/15 26.0 0.00 0.10
HTZ 150821C00027000 C 08/21/15 27.0 0.00 0.05
HTZ 150821C00028000 C 08/21/15 28.0 0.00 0.05
HTZ 150821C00029000 C 08/21/15 29.0 0.00 0.05
HTZ 150821C00030000 C 08/21/15 30.0 0.00 0.05
HTZ 150821P00011000 P 08/21/15 11.0 0.00 0.10
HTZ 150821P00012000 P 08/21/15 12.0 0.00 0.10
HTZ 150821P00013000 P 08/21/15 13.0 0.05 0.10
HTZ 150821P00014000 P 08/21/15 14.0 0.10 0.20
HTZ 150821P00015000 P 08/21/15 15.0 0.20 0.30
HTZ 150821P00016000 P 08/21/15 16.0 0.35 0.50
HTZ 150821P00017000 P 08/21/15 17.0 0.65 0.80
HTZ 150821P00018000 P 08/21/15 18.0 1.05 1.25
HTZ 150821P00019000 P 08/21/15 19.0 1.65 1.85
HTZ 150821P00020000 P 08/21/15 20.0 2.40 2.55
HTZ 150821P00021000 P 08/21/15 21.0 3.10 3.40
HTZ 150821P00022000 P 08/21/15 22.0 3.80 4.20
HTZ 150821P00023000 P 08/21/15 23.0 4.70 5.20
HTZ 150821P00024000 P 08/21/15 24.0 5.70 6.10
HTZ 150821P00025000 P 08/21/15 25.0 6.70 7.10
HTZ 150821P00026000 P 08/21/15 26.0 7.60 8.10
HTZ 150821P00027000 P 08/21/15 27.0 8.60 9.10
HTZ 150821P00028000 P 08/21/15 28.0 9.60 10.40
HTZ 150821P00029000 P 08/21/15 29.0 10.60 11.40
HTZ 150821P00030000 P 08/21/15 30.0 11.60 12.70
HTZ 150918C00011000 C 09/18/15 11.0 7.00 7.40
HTZ 150918C00012000 C 09/18/15 12.0 5.70 6.50
HTZ 150918C00013000 C 09/18/15 13.0 5.00 5.50
HTZ 150918C00014000 C 09/18/15 14.0 4.20 4.60
HTZ 150918C00015000 C 09/18/15 15.0 3.40 3.60
HTZ 150918C00016000 C 09/18/15 16.0 2.65 2.85
HTZ 150918C00017000 C 09/18/15 17.0 1.90 2.15
HTZ 150918C00018000 C 09/18/15 18.0 1.40 1.50
HTZ 150918C00019000 C 09/18/15 19.0 1.00 1.10
HTZ 150918C00020000 C 09/18/15 20.0 0.65 0.75
HTZ 150918C00021000 C 09/18/15 21.0 0.40 0.50
HTZ 150918C00022000 C 09/18/15 22.0 0.25 0.35
HTZ 150918C00023000 C 09/18/15 23.0 0.15 0.25
HTZ 150918C00024000 C 09/18/15 24.0 0.10 0.20
HTZ 150918C00025000 C 09/18/15 25.0 0.05 0.15
HTZ 150918C00026000 C 09/18/15 26.0 0.05 0.10
HTZ 150918C00027000 C 09/18/15 27.0 0.00 0.10
HTZ 150918C00028000 C 09/18/15 28.0 0.00 0.10
HTZ 150918C00029000 C 09/18/15 29.0 0.00 0.05
HTZ 150918C00030000 C 09/18/15 30.0 0.00 0.05
HTZ 150918C00031000 C 09/18/15 31.0 0.00 0.05
HTZ 150918C00032000 C 09/18/15 32.0 0.00 0.05
HTZ 150918C00033000 C 09/18/15 33.0 0.00 0.05
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 0.05 0.15
HTZ 150918P00013000 P 09/18/15 13.0 0.10 0.20
HTZ 150918P00014000 P 09/18/15 14.0 0.15 0.30
HTZ 150918P00015000 P 09/18/15 15.0 0.30 0.45
HTZ 150918P00016000 P 09/18/15 16.0 0.60 0.70
HTZ 150918P00017000 P 09/18/15 17.0 0.85 1.05
HTZ 150918P00018000 P 09/18/15 18.0 1.30 1.50
HTZ 150918P00019000 P 09/18/15 19.0 1.85 2.05
HTZ 150918P00020000 P 09/18/15 20.0 2.50 2.70
HTZ 150918P00021000 P 09/18/15 21.0 3.30 3.50
HTZ 150918P00022000 P 09/18/15 22.0 4.10 4.40
HTZ 150918P00023000 P 09/18/15 23.0 4.90 5.30
HTZ 150918P00024000 P 09/18/15 24.0 5.70 6.20
HTZ 150918P00025000 P 09/18/15 25.0 6.70 7.20
HTZ 150918P00026000 P 09/18/15 26.0 7.70 8.10
HTZ 150918P00027000 P 09/18/15 27.0 8.70 9.10
HTZ 150918P00028000 P 09/18/15 28.0 9.60 10.10
HTZ 150918P00029000 P 09/18/15 29.0 10.60 11.40
HTZ 150918P00030000 P 09/18/15 30.0 11.60 12.10
HTZ 150918P00031000 P 09/18/15 31.0 12.60 13.90
HTZ 150918P00032000 P 09/18/15 32.0 13.60 14.50
HTZ 150918P00033000 P 09/18/15 33.0 14.60 15.60
HTZ 150918P00034000 P 09/18/15 34.0 15.60 16.60
HTZ 150918P00035000 P 09/18/15 35.0 16.60 17.10
HTZ 151016C00011000 C 10/16/15 11.0 7.00 7.50
HTZ 151016C00012000 C 10/16/15 12.0 5.80 6.60
HTZ 151016C00013000 C 10/16/15 13.0 5.00 5.60
HTZ 151016C00014000 C 10/16/15 14.0 4.10 4.70
HTZ 151016C00015000 C 10/16/15 15.0 3.50 3.80
HTZ 151016C00016000 C 10/16/15 16.0 2.80 3.00
HTZ 151016C00017000 C 10/16/15 17.0 2.15 2.35
HTZ 151016C00018000 C 10/16/15 18.0 1.60 1.75
HTZ 151016C00019000 C 10/16/15 19.0 1.15 1.25
HTZ 151016C00020000 C 10/16/15 20.0 0.85 0.90
HTZ 151016C00021000 C 10/16/15 21.0 0.60 0.65
HTZ 151016C00022000 C 10/16/15 22.0 0.40 0.45
HTZ 151016C00023000 C 10/16/15 23.0 0.25 0.30
HTZ 151016C00024000 C 10/16/15 24.0 0.15 0.30
HTZ 151016C00025000 C 10/16/15 25.0 0.15 0.25
HTZ 151016C00026000 C 10/16/15 26.0 0.05 0.15
HTZ 151016C00027000 C 10/16/15 27.0 0.00 0.15
HTZ 151016C00028000 C 10/16/15 28.0 0.00 0.10
HTZ 151016C00029000 C 10/16/15 29.0 0.00 0.10
HTZ 151016C00030000 C 10/16/15 30.0 0.00 0.10
HTZ 151016C00031000 C 10/16/15 31.0 0.00 0.10
HTZ 151016C00032000 C 10/16/15 32.0 0.00 0.05
HTZ 151016C00033000 C 10/16/15 33.0 0.00 0.05
HTZ 151016C00034000 C 10/16/15 34.0 0.00 0.05
HTZ 151016C00035000 C 10/16/15 35.0 0.00 0.05
HTZ 151016P00011000 P 10/16/15 11.0 0.05 0.15
HTZ 151016P00012000 P 10/16/15 12.0 0.10 0.20
HTZ 151016P00013000 P 10/16/15 13.0 0.15 0.30
HTZ 151016P00014000 P 10/16/15 14.0 0.25 0.40
HTZ 151016P00015000 P 10/16/15 15.0 0.45 0.60
HTZ 151016P00016000 P 10/16/15 16.0 0.70 0.80
HTZ 151016P00017000 P 10/16/15 17.0 1.05 1.20
HTZ 151016P00018000 P 10/16/15 18.0 1.50 1.65
HTZ 151016P00019000 P 10/16/15 19.0 2.05 2.20
HTZ 151016P00020000 P 10/16/15 20.0 2.70 2.90
HTZ 151016P00021000 P 10/16/15 21.0 3.40 3.70
HTZ 151016P00022000 P 10/16/15 22.0 4.20 4.50
HTZ 151016P00023000 P 10/16/15 23.0 4.90 5.50
HTZ 151016P00024000 P 10/16/15 24.0 5.80 6.30
HTZ 151016P00025000 P 10/16/15 25.0 6.70 7.20
HTZ 151016P00026000 P 10/16/15 26.0 7.70 8.30
HTZ 151016P00027000 P 10/16/15 27.0 8.60 9.30
HTZ 151016P00028000 P 10/16/15 28.0 9.60 10.80
HTZ 151016P00029000 P 10/16/15 29.0 10.60 11.60
HTZ 151016P00030000 P 10/16/15 30.0 11.60 12.80
HTZ 151016P00031000 P 10/16/15 31.0 12.60 13.60
HTZ 151016P00032000 P 10/16/15 32.0 13.60 14.20
HTZ 151016P00033000 P 10/16/15 33.0 14.60 15.70
HTZ 151016P00034000 P 10/16/15 34.0 15.60 16.70
HTZ 151016P00035000 P 10/16/15 35.0 16.60 17.20
HTZ 151120C00011000 C 11/20/15 11.0 7.00 7.60
HTZ 151120C00012000 C 11/20/15 12.0 6.00 6.70
HTZ 151120C00013000 C 11/20/15 13.0 5.10 5.80
HTZ 151120C00014000 C 11/20/15 14.0 4.20 4.90
HTZ 151120C00015000 C 11/20/15 15.0 3.70 4.00
HTZ 151120C00016000 C 11/20/15 16.0 3.00 3.30
HTZ 151120C00017000 C 11/20/15 17.0 2.40 2.65
HTZ 151120C00018000 C 11/20/15 18.0 1.90 2.10
HTZ 151120C00019000 C 11/20/15 19.0 1.45 1.65
HTZ 151120C00020000 C 11/20/15 20.0 1.10 1.30
HTZ 151120C00021000 C 11/20/15 21.0 0.80 1.00
HTZ 151120C00022000 C 11/20/15 22.0 0.60 0.75
HTZ 151120C00023000 C 11/20/15 23.0 0.40 0.60
HTZ 151120C00024000 C 11/20/15 24.0 0.30 0.45
HTZ 151120C00025000 C 11/20/15 25.0 0.20 0.35
HTZ 151120C00026000 C 11/20/15 26.0 0.10 0.25
HTZ 151120C00027000 C 11/20/15 27.0 0.05 0.20
HTZ 151120C00028000 C 11/20/15 28.0 0.05 0.15
HTZ 151120C00029000 C 11/20/15 29.0 0.00 0.15
HTZ 151120C00030000 C 11/20/15 30.0 0.00 0.10
HTZ 151120C00031000 C 11/20/15 31.0 0.00 0.10
HTZ 151120C00032000 C 11/20/15 32.0 0.00 0.10
HTZ 151120C00033000 C 11/20/15 33.0 0.00 0.10
HTZ 151120C00034000 C 11/20/15 34.0 0.00 0.05
HTZ 151120C00035000 C 11/20/15 35.0 0.00 0.05
HTZ 151120P00011000 P 11/20/15 11.0 0.10 0.20
HTZ 151120P00012000 P 11/20/15 12.0 0.15 0.30
HTZ 151120P00013000 P 11/20/15 13.0 0.25 0.40
HTZ 151120P00014000 P 11/20/15 14.0 0.40 0.55
HTZ 151120P00015000 P 11/20/15 15.0 0.60 0.75
HTZ 151120P00016000 P 11/20/15 16.0 0.90 1.05
HTZ 151120P00017000 P 11/20/15 17.0 1.25 1.45
HTZ 151120P00018000 P 11/20/15 18.0 1.70 1.90
HTZ 151120P00019000 P 11/20/15 19.0 2.25 2.50
HTZ 151120P00020000 P 11/20/15 20.0 2.90 3.10
HTZ 151120P00021000 P 11/20/15 21.0 3.60 3.90
HTZ 151120P00022000 P 11/20/15 22.0 4.40 4.70
HTZ 151120P00023000 P 11/20/15 23.0 5.20 5.50
HTZ 151120P00024000 P 11/20/15 24.0 5.90 6.50
HTZ 151120P00025000 P 11/20/15 25.0 6.80 7.30
HTZ 151120P00026000 P 11/20/15 26.0 7.70 8.30
HTZ 151120P00027000 P 11/20/15 27.0 8.70 9.20
HTZ 151120P00028000 P 11/20/15 28.0 9.70 10.10
HTZ 151120P00029000 P 11/20/15 29.0 10.60 11.10
HTZ 151120P00030000 P 11/20/15 30.0 11.60 12.10
HTZ 151120P00031000 P 11/20/15 31.0 12.60 13.10
HTZ 151120P00032000 P 11/20/15 32.0 13.60 14.60
HTZ 151120P00033000 P 11/20/15 33.0 14.60 15.60
HTZ 151120P00034000 P 11/20/15 34.0 15.60 16.60
HTZ 151120P00035000 P 11/20/15 35.0 16.60 17.20
HTZ 151218C00010000 C 12/18/15 10.0 7.90 8.60
HTZ 151218C00011000 C 12/18/15 11.0 7.00 7.70
HTZ 151218C00012000 C 12/18/15 12.0 6.10 6.70
HTZ 151218C00013000 C 12/18/15 13.0 5.20 5.90
HTZ 151218C00014000 C 12/18/15 14.0 4.60 4.80
HTZ 151218C00015000 C 12/18/15 15.0 3.80 4.10
HTZ 151218C00016000 C 12/18/15 16.0 3.10 3.40
HTZ 151218C00017000 C 12/18/15 17.0 2.55 2.80
HTZ 151218C00018000 C 12/18/15 18.0 2.05 2.30
HTZ 151218C00019000 C 12/18/15 19.0 1.60 1.85
HTZ 151218C00020000 C 12/18/15 20.0 1.25 1.45
HTZ 151218C00021000 C 12/18/15 21.0 0.95 1.15
HTZ 151218C00022000 C 12/18/15 22.0 0.65 0.80
HTZ 151218C00023000 C 12/18/15 23.0 0.50 0.65
HTZ 151218C00024000 C 12/18/15 24.0 0.35 0.50
HTZ 151218C00025000 C 12/18/15 25.0 0.30 0.45
HTZ 151218C00026000 C 12/18/15 26.0 0.20 0.35
HTZ 151218C00027000 C 12/18/15 27.0 0.10 0.30
HTZ 151218C00028000 C 12/18/15 28.0 0.05 0.20
HTZ 151218C00029000 C 12/18/15 29.0 0.05 0.20
HTZ 151218C00030000 C 12/18/15 30.0 0.00 0.15
HTZ 151218C00031000 C 12/18/15 31.0 0.00 0.10
HTZ 151218C00032000 C 12/18/15 32.0 0.00 0.10
HTZ 151218C00033000 C 12/18/15 33.0 0.00 0.10
HTZ 151218C00034000 C 12/18/15 34.0 0.00 0.10
HTZ 151218C00035000 C 12/18/15 35.0 0.00 0.10
HTZ 151218P00010000 P 12/18/15 10.0 0.05 0.15
HTZ 151218P00011000 P 12/18/15 11.0 0.10 0.25
HTZ 151218P00012000 P 12/18/15 12.0 0.20 0.35
HTZ 151218P00013000 P 12/18/15 13.0 0.30 0.45
HTZ 151218P00014000 P 12/18/15 14.0 0.50 0.65
HTZ 151218P00015000 P 12/18/15 15.0 0.70 0.85
HTZ 151218P00016000 P 12/18/15 16.0 1.00 1.20
HTZ 151218P00017000 P 12/18/15 17.0 1.40 1.60
HTZ 151218P00018000 P 12/18/15 18.0 1.85 2.05
HTZ 151218P00019000 P 12/18/15 19.0 2.40 2.60
HTZ 151218P00020000 P 12/18/15 20.0 3.00 3.30
HTZ 151218P00021000 P 12/18/15 21.0 3.70 4.00
HTZ 151218P00022000 P 12/18/15 22.0 4.50 4.80
HTZ 151218P00023000 P 12/18/15 23.0 5.30 5.60
HTZ 151218P00024000 P 12/18/15 24.0 6.20 6.40
HTZ 151218P00025000 P 12/18/15 25.0 6.90 7.30
HTZ 151218P00026000 P 12/18/15 26.0 7.80 8.30
HTZ 151218P00027000 P 12/18/15 27.0 8.70 9.20
HTZ 151218P00028000 P 12/18/15 28.0 9.70 10.20
HTZ 151218P00029000 P 12/18/15 29.0 10.70 11.10
HTZ 151218P00030000 P 12/18/15 30.0 11.60 12.10
HTZ 151218P00031000 P 12/18/15 31.0 12.60 13.10
HTZ 151218P00032000 P 12/18/15 32.0 13.60 14.10
HTZ 151218P00033000 P 12/18/15 33.0 14.60 15.50
HTZ 151218P00034000 P 12/18/15 34.0 15.60 16.60
HTZ 151218P00035000 P 12/18/15 35.0 16.60 17.20
HTZ 160115C00010000 C 01/15/16 10.0 8.00 8.60
HTZ 160115C00011000 C 01/15/16 11.0 7.10 7.90
HTZ 160115C00012000 C 01/15/16 12.0 6.20 6.80
HTZ 160115C00013000 C 01/15/16 13.0 5.40 5.90
HTZ 160115C00014000 C 01/15/16 14.0 4.70 5.00
HTZ 160115C00015000 C 01/15/16 15.0 3.90 4.20
HTZ 160115C00016000 C 01/15/16 16.0 3.30 3.60
HTZ 160115C00017000 C 01/15/16 17.0 2.70 3.00
HTZ 160115C00018000 C 01/15/16 18.0 2.20 2.45
HTZ 160115C00019000 C 01/15/16 19.0 1.75 2.00
HTZ 160115C00020000 C 01/15/16 20.0 1.40 1.55
HTZ 160115C00021000 C 01/15/16 21.0 1.05 1.25
HTZ 160115C00022000 C 01/15/16 22.0 0.85 1.05
HTZ 160115C00023000 C 01/15/16 23.0 0.65 0.80
HTZ 160115C00024000 C 01/15/16 24.0 0.45 0.55
HTZ 160115C00025000 C 01/15/16 25.0 0.40 0.55
HTZ 160115C00026000 C 01/15/16 26.0 0.25 0.45
HTZ 160115C00027000 C 01/15/16 27.0 0.15 0.35
HTZ 160115C00028000 C 01/15/16 28.0 0.10 0.30
HTZ 160115C00029000 C 01/15/16 29.0 0.05 0.25
HTZ 160115C00030000 C 01/15/16 30.0 0.05 0.20
HTZ 160115C00031000 C 01/15/16 31.0 0.05 0.15
HTZ 160115C00032000 C 01/15/16 32.0 0.00 0.15
HTZ 160115C00033000 C 01/15/16 33.0 0.00 0.10
HTZ 160115C00034000 C 01/15/16 34.0 0.00 0.10
HTZ 160115C00035000 C 01/15/16 35.0 0.00 0.10
HTZ 160115C00036000 C 01/15/16 36.0 0.00 0.10
HTZ 160115C00037000 C 01/15/16 37.0 0.00 0.10
HTZ 160115C00040000 C 01/15/16 40.0 0.00 0.05
HTZ 160115C00045000 C 01/15/16 45.0 0.00 0.05
HTZ 160115P00010000 P 01/15/16 10.0 0.10 0.20
HTZ 160115P00011000 P 01/15/16 11.0 0.15 0.30
HTZ 160115P00012000 P 01/15/16 12.0 0.25 0.40
HTZ 160115P00013000 P 01/15/16 13.0 0.40 0.55
HTZ 160115P00014000 P 01/15/16 14.0 0.60 0.75
HTZ 160115P00015000 P 01/15/16 15.0 0.85 1.00
HTZ 160115P00016000 P 01/15/16 16.0 1.15 1.30
HTZ 160115P00017000 P 01/15/16 17.0 1.55 1.75
HTZ 160115P00018000 P 01/15/16 18.0 2.00 2.20
HTZ 160115P00019000 P 01/15/16 19.0 2.55 2.75
HTZ 160115P00020000 P 01/15/16 20.0 3.20 3.40
HTZ 160115P00021000 P 01/15/16 21.0 3.90 4.10
HTZ 160115P00022000 P 01/15/16 22.0 4.60 4.90
HTZ 160115P00023000 P 01/15/16 23.0 5.40 5.70
HTZ 160115P00024000 P 01/15/16 24.0 6.30 6.50
HTZ 160115P00025000 P 01/15/16 25.0 7.00 7.40
HTZ 160115P00026000 P 01/15/16 26.0 7.90 8.40
HTZ 160115P00027000 P 01/15/16 27.0 8.80 9.30
HTZ 160115P00028000 P 01/15/16 28.0 9.70 10.40
HTZ 160115P00029000 P 01/15/16 29.0 10.70 11.30
HTZ 160115P00030000 P 01/15/16 30.0 11.60 12.30
HTZ 160115P00031000 P 01/15/16 31.0 12.60 13.50
HTZ 160115P00032000 P 01/15/16 32.0 13.60 14.20
HTZ 160115P00033000 P 01/15/16 33.0 14.60 15.50
HTZ 160115P00034000 P 01/15/16 34.0 15.60 16.60
HTZ 160115P00035000 P 01/15/16 35.0 16.60 17.30
HTZ 160115P00036000 P 01/15/16 36.0 17.60 18.70
HTZ 160115P00037000 P 01/15/16 37.0 18.60 19.70
HTZ 160115P00040000 P 01/15/16 40.0 21.60 22.30
HTZ 160115P00045000 P 01/15/16 45.0 25.70 27.70
HTZ 170120C00008000 C 01/20/17 8.0 10.40 11.10
HTZ 170120C00010000 C 01/20/17 10.0 8.50 9.50
HTZ 170120C00013000 C 01/20/17 13.0 6.50 6.80
HTZ 170120C00015000 C 01/20/17 15.0 5.20 5.60
HTZ 170120C00018000 C 01/20/17 18.0 3.60 4.00
HTZ 170120C00020000 C 01/20/17 20.0 3.00 3.10
HTZ 170120C00022000 C 01/20/17 22.0 2.25 2.45
HTZ 170120C00025000 C 01/20/17 25.0 1.35 1.75
HTZ 170120C00027000 C 01/20/17 27.0 1.00 1.35
HTZ 170120C00030000 C 01/20/17 30.0 0.60 0.95
HTZ 170120C00032000 C 01/20/17 32.0 0.40 0.75
HTZ 170120C00035000 C 01/20/17 35.0 0.30 0.55
HTZ 170120P00008000 P 01/20/17 8.0 0.25 0.40
HTZ 170120P00010000 P 01/20/17 10.0 0.50 0.70
HTZ 170120P00013000 P 01/20/17 13.0 1.15 1.40
HTZ 170120P00015000 P 01/20/17 15.0 1.85 2.15
HTZ 170120P00018000 P 01/20/17 18.0 3.20 3.50
HTZ 170120P00020000 P 01/20/17 20.0 4.40 4.70
HTZ 170120P00022000 P 01/20/17 22.0 5.70 6.00
HTZ 170120P00025000 P 01/20/17 25.0 7.90 8.30
HTZ 170120P00027000 P 01/20/17 27.0 9.60 10.00
HTZ 170120P00030000 P 01/20/17 30.0 12.20 12.60
HTZ 170120P00032000 P 01/20/17 32.0 13.80 14.60
HTZ 170120P00035000 P 01/20/17 35.0 16.70 17.50

OPRA data is delayed 15 minutes.