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 (2015-07-31)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Jul 28 2015 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150731C00009000 C 07/31/15 9.0 6.60 8.00
HTZ 150731C00010000 C 07/31/15 10.0 5.40 7.00
HTZ 150731C00010500 C 07/31/15 10.5 5.10 6.50
HTZ 150731C00011000 C 07/31/15 11.0 4.60 6.00
HTZ 150731C00011500 C 07/31/15 11.5 4.10 5.40
HTZ 150731C00012000 C 07/31/15 12.0 3.60 4.90
HTZ 150731C00012500 C 07/31/15 12.5 3.10 4.40
HTZ 150731C00013000 C 07/31/15 13.0 2.60 4.00
HTZ 150731C00013500 C 07/31/15 13.5 2.10 3.40
HTZ 150731C00014000 C 07/31/15 14.0 1.65 2.85
HTZ 150731C00014500 C 07/31/15 14.5 1.20 2.45
HTZ 150731C00015000 C 07/31/15 15.0 1.15 1.90
HTZ 150731C00015500 C 07/31/15 15.5 0.70 1.45
HTZ 150731C00016000 C 07/31/15 16.0 0.75 1.00
HTZ 150731C00016500 C 07/31/15 16.5 0.35 0.65
HTZ 150731C00017000 C 07/31/15 17.0 0.25 0.30
HTZ 150731C00017500 C 07/31/15 17.5 0.00 0.20
HTZ 150731C00018000 C 07/31/15 18.0 0.00 0.10
HTZ 150731C00018500 C 07/31/15 18.5 0.00 0.15
HTZ 150731C00019000 C 07/31/15 19.0 0.00 0.15
HTZ 150731C00019500 C 07/31/15 19.5 0.00 0.20
HTZ 150731C00020000 C 07/31/15 20.0 0.00 0.35
HTZ 150731C00020500 C 07/31/15 20.5 0.00 0.25
HTZ 150731C00021000 C 07/31/15 21.0 0.00 0.35
HTZ 150731C00021500 C 07/31/15 21.5 0.00 0.35
HTZ 150731C00022000 C 07/31/15 22.0 0.00 0.35
HTZ 150731C00022500 C 07/31/15 22.5 0.00 0.35
HTZ 150731C00023000 C 07/31/15 23.0 0.00 0.30
HTZ 150731C00023500 C 07/31/15 23.5 0.00 0.50
HTZ 150731C00024000 C 07/31/15 24.0 0.00 0.50
HTZ 150731C00024500 C 07/31/15 24.5 0.00 0.50
HTZ 150731C00025000 C 07/31/15 25.0 0.00 0.50
HTZ 150731C00025500 C 07/31/15 25.5 0.00 0.50
HTZ 150731C00026000 C 07/31/15 26.0 0.00 0.50
HTZ 150731C00026500 C 07/31/15 26.5 0.00 0.50
HTZ 150731C00027000 C 07/31/15 27.0 0.00 0.50
HTZ 150731C00027500 C 07/31/15 27.5 0.00 0.50
HTZ 150731C00028000 C 07/31/15 28.0 0.00 0.50
HTZ 150731C00028500 C 07/31/15 28.5 0.00 0.50
HTZ 150731C00029000 C 07/31/15 29.0 0.00 0.50
HTZ 150731C00029500 C 07/31/15 29.5 0.00 0.50
HTZ 150731C00030000 C 07/31/15 30.0 0.00 0.45
HTZ 150731C00035000 C 07/31/15 35.0 0.00 0.35
HTZ 150731P00009000 P 07/31/15 9.0 0.00 0.35
HTZ 150731P00010000 P 07/31/15 10.0 0.00 0.35
HTZ 150731P00010500 P 07/31/15 10.5 0.00 0.35
HTZ 150731P00011000 P 07/31/15 11.0 0.00 0.35
HTZ 150731P00011500 P 07/31/15 11.5 0.00 0.40
HTZ 150731P00012000 P 07/31/15 12.0 0.00 0.50
HTZ 150731P00012500 P 07/31/15 12.5 0.00 0.35
HTZ 150731P00013000 P 07/31/15 13.0 0.00 0.50
HTZ 150731P00013500 P 07/31/15 13.5 0.00 0.40
HTZ 150731P00014000 P 07/31/15 14.0 0.00 0.40
HTZ 150731P00014500 P 07/31/15 14.5 0.00 0.50
HTZ 150731P00015000 P 07/31/15 15.0 0.00 0.25
HTZ 150731P00015500 P 07/31/15 15.5 0.05 0.35
HTZ 150731P00016000 P 07/31/15 16.0 0.10 0.25
HTZ 150731P00016500 P 07/31/15 16.5 0.25 1.00
HTZ 150731P00017000 P 07/31/15 17.0 0.45 1.45
HTZ 150731P00017500 P 07/31/15 17.5 0.80 1.65
HTZ 150731P00018000 P 07/31/15 18.0 1.25 2.50
HTZ 150731P00018500 P 07/31/15 18.5 1.70 2.65
HTZ 150731P00019000 P 07/31/15 19.0 2.15 2.95
HTZ 150731P00019500 P 07/31/15 19.5 2.65 3.70
HTZ 150731P00020000 P 07/31/15 20.0 3.10 4.00
HTZ 150731P00020500 P 07/31/15 20.5 3.60 4.80
HTZ 150731P00021000 P 07/31/15 21.0 4.10 5.40
HTZ 150731P00021500 P 07/31/15 21.5 4.60 5.20
HTZ 150731P00022000 P 07/31/15 22.0 5.10 6.50
HTZ 150731P00022500 P 07/31/15 22.5 5.60 6.20
HTZ 150731P00023000 P 07/31/15 23.0 6.10 7.20
HTZ 150731P00023500 P 07/31/15 23.5 6.60 7.70
HTZ 150731P00024000 P 07/31/15 24.0 7.10 7.80
HTZ 150731P00024500 P 07/31/15 24.5 7.60 8.30
HTZ 150731P00025000 P 07/31/15 25.0 8.10 8.90
HTZ 150731P00025500 P 07/31/15 25.5 8.60 9.30
HTZ 150731P00026000 P 07/31/15 26.0 9.10 9.80
HTZ 150731P00026500 P 07/31/15 26.5 9.60 10.30
HTZ 150731P00027000 P 07/31/15 27.0 10.10 10.80
HTZ 150731P00027500 P 07/31/15 27.5 10.60 11.90
HTZ 150731P00028000 P 07/31/15 28.0 11.10 12.40
HTZ 150731P00028500 P 07/31/15 28.5 11.60 12.90
HTZ 150731P00029000 P 07/31/15 29.0 12.10 13.40
HTZ 150731P00029500 P 07/31/15 29.5 12.60 13.90
HTZ 150731P00030000 P 07/31/15 30.0 13.10 13.80
HTZ 150731P00035000 P 07/31/15 35.0 18.10 18.80
HTZ 150807C00009000 C 08/07/15 9.0 6.60 7.90
HTZ 150807C00010000 C 08/07/15 10.0 5.60 6.90
HTZ 150807C00010500 C 08/07/15 10.5 5.10 6.40
HTZ 150807C00011000 C 08/07/15 11.0 4.60 5.90
HTZ 150807C00011500 C 08/07/15 11.5 4.10 5.40
HTZ 150807C00012000 C 08/07/15 12.0 3.60 4.90
HTZ 150807C00012500 C 08/07/15 12.5 3.10 4.40
HTZ 150807C00013000 C 08/07/15 13.0 2.60 4.00
HTZ 150807C00013500 C 08/07/15 13.5 2.20 3.40
HTZ 150807C00014000 C 08/07/15 14.0 1.60 2.95
HTZ 150807C00014500 C 08/07/15 14.5 1.30 2.45
HTZ 150807C00015000 C 08/07/15 15.0 1.00 2.05
HTZ 150807C00015500 C 08/07/15 15.5 1.10 1.60
HTZ 150807C00016000 C 08/07/15 16.0 0.90 1.20
HTZ 150807C00016500 C 08/07/15 16.5 0.55 0.85
HTZ 150807C00017000 C 08/07/15 17.0 0.30 0.60
HTZ 150807C00017500 C 08/07/15 17.5 0.15 0.40
HTZ 150807C00018000 C 08/07/15 18.0 0.10 0.25
HTZ 150807C00018500 C 08/07/15 18.5 0.05 0.25
HTZ 150807C00019000 C 08/07/15 19.0 0.00 0.10
HTZ 150807C00019500 C 08/07/15 19.5 0.00 0.15
HTZ 150807C00020000 C 08/07/15 20.0 0.00 0.10
HTZ 150807C00020500 C 08/07/15 20.5 0.00 0.35
HTZ 150807C00021000 C 08/07/15 21.0 0.00 0.25
HTZ 150807C00021500 C 08/07/15 21.5 0.00 0.35
HTZ 150807C00022000 C 08/07/15 22.0 0.00 0.35
HTZ 150807C00022500 C 08/07/15 22.5 0.00 0.45
HTZ 150807C00023000 C 08/07/15 23.0 0.00 0.40
HTZ 150807C00023500 C 08/07/15 23.5 0.00 0.50
HTZ 150807C00024000 C 08/07/15 24.0 0.00 0.50
HTZ 150807C00024500 C 08/07/15 24.5 0.00 0.50
HTZ 150807C00025000 C 08/07/15 25.0 0.00 0.50
HTZ 150807C00025500 C 08/07/15 25.5 0.00 0.50
HTZ 150807C00026000 C 08/07/15 26.0 0.00 0.50
HTZ 150807C00026500 C 08/07/15 26.5 0.00 0.50
HTZ 150807C00027000 C 08/07/15 27.0 0.00 0.50
HTZ 150807C00027500 C 08/07/15 27.5 0.00 0.50
HTZ 150807C00028000 C 08/07/15 28.0 0.00 0.50
HTZ 150807C00028500 C 08/07/15 28.5 0.00 0.50
HTZ 150807C00029000 C 08/07/15 29.0 0.00 0.50
HTZ 150807C00030000 C 08/07/15 30.0 0.00 0.50
HTZ 150807P00009000 P 08/07/15 9.0 0.00 0.35
HTZ 150807P00010000 P 08/07/15 10.0 0.00 0.35
HTZ 150807P00010500 P 08/07/15 10.5 0.00 0.35
HTZ 150807P00011000 P 08/07/15 11.0 0.00 0.35
HTZ 150807P00011500 P 08/07/15 11.5 0.00 0.30
HTZ 150807P00012000 P 08/07/15 12.0 0.00 0.50
HTZ 150807P00012500 P 08/07/15 12.5 0.00 0.30
HTZ 150807P00013000 P 08/07/15 13.0 0.00 0.10
HTZ 150807P00013500 P 08/07/15 13.5 0.00 0.25
HTZ 150807P00014000 P 08/07/15 14.0 0.00 0.15
HTZ 150807P00014500 P 08/07/15 14.5 0.05 0.30
HTZ 150807P00015000 P 08/07/15 15.0 0.10 0.35
HTZ 150807P00015500 P 08/07/15 15.5 0.15 0.40
HTZ 150807P00016000 P 08/07/15 16.0 0.25 0.55
HTZ 150807P00016500 P 08/07/15 16.5 0.45 0.75
HTZ 150807P00017000 P 08/07/15 17.0 0.65 1.05
HTZ 150807P00017500 P 08/07/15 17.5 1.00 1.35
HTZ 150807P00018000 P 08/07/15 18.0 1.35 2.15
HTZ 150807P00018500 P 08/07/15 18.5 1.75 2.60
HTZ 150807P00019000 P 08/07/15 19.0 2.25 2.90
HTZ 150807P00019500 P 08/07/15 19.5 2.65 3.70
HTZ 150807P00020000 P 08/07/15 20.0 3.10 4.20
HTZ 150807P00020500 P 08/07/15 20.5 3.60 4.50
HTZ 150807P00021000 P 08/07/15 21.0 4.10 5.50
HTZ 150807P00021500 P 08/07/15 21.5 4.60 5.80
HTZ 150807P00022000 P 08/07/15 22.0 5.10 6.40
HTZ 150807P00022500 P 08/07/15 22.5 5.60 6.80
HTZ 150807P00023000 P 08/07/15 23.0 6.10 7.20
HTZ 150807P00023500 P 08/07/15 23.5 6.60 7.50
HTZ 150807P00024000 P 08/07/15 24.0 7.10 8.00
HTZ 150807P00024500 P 08/07/15 24.5 7.60 8.70
HTZ 150807P00025000 P 08/07/15 25.0 8.10 8.90
HTZ 150807P00025500 P 08/07/15 25.5 8.60 9.60
HTZ 150807P00026000 P 08/07/15 26.0 9.10 10.10
HTZ 150807P00026500 P 08/07/15 26.5 9.60 10.60
HTZ 150807P00027000 P 08/07/15 27.0 10.10 11.60
HTZ 150807P00027500 P 08/07/15 27.5 10.60 12.00
HTZ 150807P00028000 P 08/07/15 28.0 11.10 12.20
HTZ 150807P00028500 P 08/07/15 28.5 11.60 12.70
HTZ 150807P00029000 P 08/07/15 29.0 12.10 13.20
HTZ 150807P00030000 P 08/07/15 30.0 13.10 14.20
HTZ 150814C00009000 C 08/14/15 9.0 6.60 7.90
HTZ 150814C00010000 C 08/14/15 10.0 5.40 7.10
HTZ 150814C00010500 C 08/14/15 10.5 5.10 6.40
HTZ 150814C00011000 C 08/14/15 11.0 4.60 6.10
HTZ 150814C00011500 C 08/14/15 11.5 4.10 5.40
HTZ 150814C00012000 C 08/14/15 12.0 3.60 4.90
HTZ 150814C00012500 C 08/14/15 12.5 3.10 4.40
HTZ 150814C00013000 C 08/14/15 13.0 3.20 4.00
HTZ 150814C00013500 C 08/14/15 13.5 2.75 3.50
HTZ 150814C00014000 C 08/14/15 14.0 2.25 2.95
HTZ 150814C00014500 C 08/14/15 14.5 1.75 2.50
HTZ 150814C00015000 C 08/14/15 15.0 1.25 2.05
HTZ 150814C00015500 C 08/14/15 15.5 1.20 1.65
HTZ 150814C00016000 C 08/14/15 16.0 1.00 1.30
HTZ 150814C00016500 C 08/14/15 16.5 0.65 1.00
HTZ 150814C00017000 C 08/14/15 17.0 0.40 0.75
HTZ 150814C00017500 C 08/14/15 17.5 0.25 0.55
HTZ 150814C00018000 C 08/14/15 18.0 0.15 0.35
HTZ 150814C00018500 C 08/14/15 18.5 0.05 0.25
HTZ 150814C00019000 C 08/14/15 19.0 0.00 0.45
HTZ 150814C00019500 C 08/14/15 19.5 0.00 0.40
HTZ 150814C00020000 C 08/14/15 20.0 0.00 0.35
HTZ 150814C00020500 C 08/14/15 20.5 0.00 0.40
HTZ 150814C00021000 C 08/14/15 21.0 0.00 0.40
HTZ 150814C00021500 C 08/14/15 21.5 0.00 0.35
HTZ 150814C00022000 C 08/14/15 22.0 0.00 0.50
HTZ 150814C00022500 C 08/14/15 22.5 0.00 0.50
HTZ 150814C00023000 C 08/14/15 23.0 0.00 0.40
HTZ 150814C00023500 C 08/14/15 23.5 0.00 0.50
HTZ 150814C00024000 C 08/14/15 24.0 0.00 0.50
HTZ 150814C00024500 C 08/14/15 24.5 0.00 0.50
HTZ 150814C00025000 C 08/14/15 25.0 0.00 0.50
HTZ 150814C00025500 C 08/14/15 25.5 0.00 0.50
HTZ 150814C00026000 C 08/14/15 26.0 0.00 0.50
HTZ 150814C00026500 C 08/14/15 26.5 0.00 0.50
HTZ 150814C00027000 C 08/14/15 27.0 0.00 0.50
HTZ 150814C00027500 C 08/14/15 27.5 0.00 0.50
HTZ 150814C00028000 C 08/14/15 28.0 0.00 0.50
HTZ 150814C00028500 C 08/14/15 28.5 0.00 0.50
HTZ 150814C00030000 C 08/14/15 30.0 0.00 0.35
HTZ 150814P00009000 P 08/14/15 9.0 0.00 0.35
HTZ 150814P00010000 P 08/14/15 10.0 0.00 0.50
HTZ 150814P00010500 P 08/14/15 10.5 0.00 0.50
HTZ 150814P00011000 P 08/14/15 11.0 0.00 0.50
HTZ 150814P00011500 P 08/14/15 11.5 0.00 0.50
HTZ 150814P00012000 P 08/14/15 12.0 0.00 0.50
HTZ 150814P00012500 P 08/14/15 12.5 0.00 0.45
HTZ 150814P00013000 P 08/14/15 13.0 0.00 0.45
HTZ 150814P00013500 P 08/14/15 13.5 0.00 0.35
HTZ 150814P00014000 P 08/14/15 14.0 0.05 0.15
HTZ 150814P00014500 P 08/14/15 14.5 0.10 0.40
HTZ 150814P00015000 P 08/14/15 15.0 0.15 0.30
HTZ 150814P00015500 P 08/14/15 15.5 0.25 0.50
HTZ 150814P00016000 P 08/14/15 16.0 0.40 0.65
HTZ 150814P00016500 P 08/14/15 16.5 0.55 0.90
HTZ 150814P00017000 P 08/14/15 17.0 0.80 1.15
HTZ 150814P00017500 P 08/14/15 17.5 1.10 1.45
HTZ 150814P00018000 P 08/14/15 18.0 1.45 2.05
HTZ 150814P00018500 P 08/14/15 18.5 1.85 2.45
HTZ 150814P00019000 P 08/14/15 19.0 2.25 2.85
HTZ 150814P00019500 P 08/14/15 19.5 2.70 3.70
HTZ 150814P00020000 P 08/14/15 20.0 3.20 3.90
HTZ 150814P00020500 P 08/14/15 20.5 3.60 4.80
HTZ 150814P00021000 P 08/14/15 21.0 4.10 5.30
HTZ 150814P00021500 P 08/14/15 21.5 4.60 5.80
HTZ 150814P00022000 P 08/14/15 22.0 5.10 6.30
HTZ 150814P00022500 P 08/14/15 22.5 5.60 6.80
HTZ 150814P00023000 P 08/14/15 23.0 6.10 7.00
HTZ 150814P00023500 P 08/14/15 23.5 6.60 7.50
HTZ 150814P00024000 P 08/14/15 24.0 7.10 8.00
HTZ 150814P00024500 P 08/14/15 24.5 7.60 8.50
HTZ 150814P00025000 P 08/14/15 25.0 8.10 8.90
HTZ 150814P00025500 P 08/14/15 25.5 8.60 9.60
HTZ 150814P00026000 P 08/14/15 26.0 9.10 10.60
HTZ 150814P00026500 P 08/14/15 26.5 9.60 10.50
HTZ 150814P00027000 P 08/14/15 27.0 10.10 11.60
HTZ 150814P00027500 P 08/14/15 27.5 10.60 12.00
HTZ 150814P00028000 P 08/14/15 28.0 11.10 12.50
HTZ 150814P00028500 P 08/14/15 28.5 11.60 12.80
HTZ 150814P00030000 P 08/14/15 30.0 13.10 14.40
HTZ 150821C00010000 C 08/21/15 10.0 5.60 6.90
HTZ 150821C00010500 C 08/21/15 10.5 5.10 6.40
HTZ 150821C00011000 C 08/21/15 11.0 4.60 5.90
HTZ 150821C00011500 C 08/21/15 11.5 4.10 5.40
HTZ 150821C00012000 C 08/21/15 12.0 3.60 4.90
HTZ 150821C00012500 C 08/21/15 12.5 3.20 4.40
HTZ 150821C00013000 C 08/21/15 13.0 3.20 3.90
HTZ 150821C00013500 C 08/21/15 13.5 2.75 3.50
HTZ 150821C00014000 C 08/21/15 14.0 2.65 3.00
HTZ 150821C00014500 C 08/21/15 14.5 2.30 2.50
HTZ 150821C00015000 C 08/21/15 15.0 1.90 2.10
HTZ 150821C00015500 C 08/21/15 15.5 1.50 1.75
HTZ 150821C00016000 C 08/21/15 16.0 1.20 1.40
HTZ 150821C00016500 C 08/21/15 16.5 0.90 1.10
HTZ 150821C00017000 C 08/21/15 17.0 0.70 0.80
HTZ 150821C00017500 C 08/21/15 17.5 0.50 0.65
HTZ 150821C00018000 C 08/21/15 18.0 0.30 0.45
HTZ 150821C00018500 C 08/21/15 18.5 0.20 0.35
HTZ 150821C00019000 C 08/21/15 19.0 0.15 0.25
HTZ 150821C00019500 C 08/21/15 19.5 0.10 0.20
HTZ 150821C00020000 C 08/21/15 20.0 0.05 0.10
HTZ 150821C00020500 C 08/21/15 20.5 0.00 0.10
HTZ 150821C00021000 C 08/21/15 21.0 0.00 0.10
HTZ 150821C00021500 C 08/21/15 21.5 0.00 0.10
HTZ 150821C00022000 C 08/21/15 22.0 0.00 0.05
HTZ 150821C00022500 C 08/21/15 22.5 0.00 0.05
HTZ 150821C00023000 C 08/21/15 23.0 0.00 0.05
HTZ 150821C00023500 C 08/21/15 23.5 0.00 0.05
HTZ 150821C00024000 C 08/21/15 24.0 0.00 0.05
HTZ 150821C00024500 C 08/21/15 24.5 0.00 0.05
HTZ 150821C00025000 C 08/21/15 25.0 0.00 0.05
HTZ 150821C00025500 C 08/21/15 25.5 0.00 0.05
HTZ 150821C00026000 C 08/21/15 26.0 0.00 0.05
HTZ 150821C00026500 C 08/21/15 26.5 0.00 0.05
HTZ 150821C00027000 C 08/21/15 27.0 0.00 0.05
HTZ 150821C00027500 C 08/21/15 27.5 0.00 0.05
HTZ 150821C00028000 C 08/21/15 28.0 0.00 0.05
HTZ 150821C00028500 C 08/21/15 28.5 0.00 0.05
HTZ 150821C00029000 C 08/21/15 29.0 0.00 0.05
HTZ 150821C00029500 C 08/21/15 29.5 0.00 0.05
HTZ 150821C00030000 C 08/21/15 30.0 0.00 0.05
HTZ 150821P00010000 P 08/21/15 10.0 0.00 0.05
HTZ 150821P00010500 P 08/21/15 10.5 0.00 0.05
HTZ 150821P00011000 P 08/21/15 11.0 0.00 0.05
HTZ 150821P00011500 P 08/21/15 11.5 0.00 0.05
HTZ 150821P00012000 P 08/21/15 12.0 0.00 0.10
HTZ 150821P00012500 P 08/21/15 12.5 0.00 0.10
HTZ 150821P00013000 P 08/21/15 13.0 0.05 0.10
HTZ 150821P00013500 P 08/21/15 13.5 0.05 0.15
HTZ 150821P00014000 P 08/21/15 14.0 0.10 0.20
HTZ 150821P00014500 P 08/21/15 14.5 0.15 0.25
HTZ 150821P00015000 P 08/21/15 15.0 0.25 0.35
HTZ 150821P00015500 P 08/21/15 15.5 0.35 0.50
HTZ 150821P00016000 P 08/21/15 16.0 0.50 0.65
HTZ 150821P00016500 P 08/21/15 16.5 0.70 0.85
HTZ 150821P00017000 P 08/21/15 17.0 0.95 1.15
HTZ 150821P00017500 P 08/21/15 17.5 1.25 1.45
HTZ 150821P00018000 P 08/21/15 18.0 1.60 1.80
HTZ 150821P00018500 P 08/21/15 18.5 1.95 2.20
HTZ 150821P00019000 P 08/21/15 19.0 2.40 2.60
HTZ 150821P00019500 P 08/21/15 19.5 2.80 3.70
HTZ 150821P00020000 P 08/21/15 20.0 3.20 4.20
HTZ 150821P00020500 P 08/21/15 20.5 3.70 4.90
HTZ 150821P00021000 P 08/21/15 21.0 4.20 5.40
HTZ 150821P00021500 P 08/21/15 21.5 4.70 5.90
HTZ 150821P00022000 P 08/21/15 22.0 5.20 5.70
HTZ 150821P00022500 P 08/21/15 22.5 5.60 6.20
HTZ 150821P00023000 P 08/21/15 23.0 6.10 7.20
HTZ 150821P00023500 P 08/21/15 23.5 6.60 7.70
HTZ 150821P00024000 P 08/21/15 24.0 7.10 8.20
HTZ 150821P00024500 P 08/21/15 24.5 7.60 8.90
HTZ 150821P00025000 P 08/21/15 25.0 8.10 8.90
HTZ 150821P00025500 P 08/21/15 25.5 8.60 9.90
HTZ 150821P00026000 P 08/21/15 26.0 9.10 10.10
HTZ 150821P00026500 P 08/21/15 26.5 9.60 10.90
HTZ 150821P00027000 P 08/21/15 27.0 10.10 11.00
HTZ 150821P00027500 P 08/21/15 27.5 10.60 11.90
HTZ 150821P00028000 P 08/21/15 28.0 11.10 12.10
HTZ 150821P00028500 P 08/21/15 28.5 11.60 12.90
HTZ 150821P00029000 P 08/21/15 29.0 12.10 13.00
HTZ 150821P00029500 P 08/21/15 29.5 12.60 13.90
HTZ 150821P00030000 P 08/21/15 30.0 13.10 14.00
HTZ 150828C00009000 C 08/28/15 9.0 6.60 7.90
HTZ 150828C00010000 C 08/28/15 10.0 5.60 6.90
HTZ 150828C00010500 C 08/28/15 10.5 5.10 6.40
HTZ 150828C00011000 C 08/28/15 11.0 4.60 5.90
HTZ 150828C00011500 C 08/28/15 11.5 4.20 5.50
HTZ 150828C00012000 C 08/28/15 12.0 3.70 5.00
HTZ 150828C00012500 C 08/28/15 12.5 3.20 4.50
HTZ 150828C00013000 C 08/28/15 13.0 3.20 4.00
HTZ 150828C00013500 C 08/28/15 13.5 2.75 3.50
HTZ 150828C00014000 C 08/28/15 14.0 2.15 3.10
HTZ 150828C00014500 C 08/28/15 14.5 2.15 2.65
HTZ 150828C00015000 C 08/28/15 15.0 1.55 2.25
HTZ 150828C00015500 C 08/28/15 15.5 1.45 1.85
HTZ 150828C00016000 C 08/28/15 16.0 1.20 1.50
HTZ 150828C00016500 C 08/28/15 16.5 0.90 1.20
HTZ 150828C00017000 C 08/28/15 17.0 0.55 0.95
HTZ 150828C00017500 C 08/28/15 17.5 0.50 0.75
HTZ 150828C00018000 C 08/28/15 18.0 0.25 0.55
HTZ 150828C00018500 C 08/28/15 18.5 0.15 0.45
HTZ 150828C00019000 C 08/28/15 19.0 0.10 0.40
HTZ 150828C00019500 C 08/28/15 19.5 0.05 0.45
HTZ 150828C00020000 C 08/28/15 20.0 0.10 0.30
HTZ 150828C00020500 C 08/28/15 20.5 0.00 0.40
HTZ 150828C00021000 C 08/28/15 21.0 0.00 0.40
HTZ 150828C00021500 C 08/28/15 21.5 0.00 0.40
HTZ 150828C00022000 C 08/28/15 22.0 0.00 0.40
HTZ 150828C00022500 C 08/28/15 22.5 0.00 0.40
HTZ 150828C00023000 C 08/28/15 23.0 0.00 0.30
HTZ 150828C00023500 C 08/28/15 23.5 0.00 0.35
HTZ 150828C00024000 C 08/28/15 24.0 0.00 0.35
HTZ 150828C00024500 C 08/28/15 24.5 0.00 0.35
HTZ 150828C00025000 C 08/28/15 25.0 0.00 0.35
HTZ 150828C00025500 C 08/28/15 25.5 0.00 0.35
HTZ 150828C00026000 C 08/28/15 26.0 0.00 0.35
HTZ 150828C00026500 C 08/28/15 26.5 0.00 0.35
HTZ 150828C00027000 C 08/28/15 27.0 0.00 0.40
HTZ 150828C00027500 C 08/28/15 27.5 0.00 0.35
HTZ 150828C00028000 C 08/28/15 28.0 0.00 0.35
HTZ 150828C00028500 C 08/28/15 28.5 0.00 0.35
HTZ 150828C00030000 C 08/28/15 30.0 0.00 0.35
HTZ 150828P00009000 P 08/28/15 9.0 0.00 0.35
HTZ 150828P00010000 P 08/28/15 10.0 0.00 0.35
HTZ 150828P00010500 P 08/28/15 10.5 0.00 0.35
HTZ 150828P00011000 P 08/28/15 11.0 0.00 0.35
HTZ 150828P00011500 P 08/28/15 11.5 0.00 0.40
HTZ 150828P00012000 P 08/28/15 12.0 0.00 0.40
HTZ 150828P00012500 P 08/28/15 12.5 0.05 0.45
HTZ 150828P00013000 P 08/28/15 13.0 0.05 0.50
HTZ 150828P00013500 P 08/28/15 13.5 0.10 0.35
HTZ 150828P00014000 P 08/28/15 14.0 0.15 0.40
HTZ 150828P00014500 P 08/28/15 14.5 0.25 0.40
HTZ 150828P00015000 P 08/28/15 15.0 0.30 0.55
HTZ 150828P00015500 P 08/28/15 15.5 0.40 0.70
HTZ 150828P00016000 P 08/28/15 16.0 0.60 0.85
HTZ 150828P00016500 P 08/28/15 16.5 0.80 1.10
HTZ 150828P00017000 P 08/28/15 17.0 1.00 1.35
HTZ 150828P00017500 P 08/28/15 17.5 1.30 1.65
HTZ 150828P00018000 P 08/28/15 18.0 1.65 2.00
HTZ 150828P00018500 P 08/28/15 18.5 2.00 2.50
HTZ 150828P00019000 P 08/28/15 19.0 2.45 3.20
HTZ 150828P00019500 P 08/28/15 19.5 2.90 3.70
HTZ 150828P00020000 P 08/28/15 20.0 3.30 3.90
HTZ 150828P00020500 P 08/28/15 20.5 3.80 5.00
HTZ 150828P00021000 P 08/28/15 21.0 4.20 5.50
HTZ 150828P00021500 P 08/28/15 21.5 4.70 5.70
HTZ 150828P00022000 P 08/28/15 22.0 5.20 6.40
HTZ 150828P00022500 P 08/28/15 22.5 5.70 6.90
HTZ 150828P00023000 P 08/28/15 23.0 6.20 7.20
HTZ 150828P00023500 P 08/28/15 23.5 6.60 7.70
HTZ 150828P00024000 P 08/28/15 24.0 7.20 8.20
HTZ 150828P00024500 P 08/28/15 24.5 7.60 8.90
HTZ 150828P00025000 P 08/28/15 25.0 8.10 8.90
HTZ 150828P00025500 P 08/28/15 25.5 8.60 9.90
HTZ 150828P00026000 P 08/28/15 26.0 8.90 10.70
HTZ 150828P00026500 P 08/28/15 26.5 9.40 11.10
HTZ 150828P00027000 P 08/28/15 27.0 10.10 11.10
HTZ 150828P00027500 P 08/28/15 27.5 10.50 12.20
HTZ 150828P00028000 P 08/28/15 28.0 11.10 11.90
HTZ 150828P00028500 P 08/28/15 28.5 11.60 12.40
HTZ 150828P00030000 P 08/28/15 30.0 13.10 14.10
HTZ 150904C00009000 C 09/04/15 9.0 5.50 8.10
HTZ 150904C00010000 C 09/04/15 10.0 4.30 8.20
HTZ 150904C00010500 C 09/04/15 10.5 3.90 6.60
HTZ 150904C00011000 C 09/04/15 11.0 4.60 6.10
HTZ 150904C00011500 C 09/04/15 11.5 4.10 5.60
HTZ 150904C00012000 C 09/04/15 12.0 3.60 5.10
HTZ 150904C00012500 C 09/04/15 12.5 3.20 4.60
HTZ 150904C00013000 C 09/04/15 13.0 3.20 4.10
HTZ 150904C00013500 C 09/04/15 13.5 2.30 3.70
HTZ 150904C00014000 C 09/04/15 14.0 2.25 3.30
HTZ 150904C00014500 C 09/04/15 14.5 2.15 2.75
HTZ 150904C00015000 C 09/04/15 15.0 1.65 2.90
HTZ 150904C00015500 C 09/04/15 15.5 1.50 2.00
HTZ 150904C00016000 C 09/04/15 16.0 1.15 1.60
HTZ 150904C00016500 C 09/04/15 16.5 0.80 1.35
HTZ 150904C00017000 C 09/04/15 17.0 0.70 1.05
HTZ 150904C00017500 C 09/04/15 17.5 0.40 0.85
HTZ 150904C00018000 C 09/04/15 18.0 0.30 0.65
HTZ 150904C00018500 C 09/04/15 18.5 0.20 0.55
HTZ 150904C00019000 C 09/04/15 19.0 0.10 0.45
HTZ 150904C00019500 C 09/04/15 19.5 0.00 1.15
HTZ 150904C00020000 C 09/04/15 20.0 0.00 0.50
HTZ 150904C00020500 C 09/04/15 20.5 0.00 0.75
HTZ 150904C00021000 C 09/04/15 21.0 0.00 0.50
HTZ 150904C00021500 C 09/04/15 21.5 0.00 2.00
HTZ 150904C00022000 C 09/04/15 22.0 0.00 0.60
HTZ 150904C00022500 C 09/04/15 22.5 0.00 2.00
HTZ 150904C00023000 C 09/04/15 23.0 0.00 2.00
HTZ 150904C00023500 C 09/04/15 23.5 0.00 2.00
HTZ 150904C00024000 C 09/04/15 24.0 0.00 2.00
HTZ 150904C00024500 C 09/04/15 24.5 0.00 2.00
HTZ 150904C00025000 C 09/04/15 25.0 0.00 2.00
HTZ 150904C00025500 C 09/04/15 25.5 0.00 2.00
HTZ 150904C00026000 C 09/04/15 26.0 0.00 2.00
HTZ 150904C00026500 C 09/04/15 26.5 0.00 2.00
HTZ 150904C00027000 C 09/04/15 27.0 0.00 2.00
HTZ 150904C00027500 C 09/04/15 27.5 0.00 2.00
HTZ 150904C00028000 C 09/04/15 28.0 0.00 2.00
HTZ 150904C00028500 C 09/04/15 28.5 0.00 2.00
HTZ 150904P00009000 P 09/04/15 9.0 0.00 2.00
HTZ 150904P00010000 P 09/04/15 10.0 0.00 2.00
HTZ 150904P00010500 P 09/04/15 10.5 0.00 2.00
HTZ 150904P00011000 P 09/04/15 11.0 0.00 2.75
HTZ 150904P00011500 P 09/04/15 11.5 0.00 1.95
HTZ 150904P00012000 P 09/04/15 12.0 0.00 0.30
HTZ 150904P00012500 P 09/04/15 12.5 0.05 0.75
HTZ 150904P00013000 P 09/04/15 13.0 0.10 0.50
HTZ 150904P00013500 P 09/04/15 13.5 0.15 0.40
HTZ 150904P00014000 P 09/04/15 14.0 0.20 0.55
HTZ 150904P00014500 P 09/04/15 14.5 0.25 0.45
HTZ 150904P00015000 P 09/04/15 15.0 0.35 0.60
HTZ 150904P00015500 P 09/04/15 15.5 0.45 0.75
HTZ 150904P00016000 P 09/04/15 16.0 0.65 0.95
HTZ 150904P00016500 P 09/04/15 16.5 0.85 1.20
HTZ 150904P00017000 P 09/04/15 17.0 1.10 1.45
HTZ 150904P00017500 P 09/04/15 17.5 1.40 1.75
HTZ 150904P00018000 P 09/04/15 18.0 1.65 2.10
HTZ 150904P00018500 P 09/04/15 18.5 2.05 2.60
HTZ 150904P00019000 P 09/04/15 19.0 2.50 3.10
HTZ 150904P00019500 P 09/04/15 19.5 2.90 3.40
HTZ 150904P00020000 P 09/04/15 20.0 3.30 4.00
HTZ 150904P00020500 P 09/04/15 20.5 3.70 4.80
HTZ 150904P00021000 P 09/04/15 21.0 4.20 5.30
HTZ 150904P00021500 P 09/04/15 21.5 4.60 5.80
HTZ 150904P00022000 P 09/04/15 22.0 4.10 7.70
HTZ 150904P00022500 P 09/04/15 22.5 5.60 6.80
HTZ 150904P00023000 P 09/04/15 23.0 6.10 6.90
HTZ 150904P00023500 P 09/04/15 23.5 6.60 7.40
HTZ 150904P00024000 P 09/04/15 24.0 7.10 8.00
HTZ 150904P00024500 P 09/04/15 24.5 7.60 8.50
HTZ 150904P00025000 P 09/04/15 25.0 8.00 8.90
HTZ 150904P00025500 P 09/04/15 25.5 8.50 10.00
HTZ 150904P00026000 P 09/04/15 26.0 9.00 10.50
HTZ 150904P00026500 P 09/04/15 26.5 9.50 11.00
HTZ 150904P00027000 P 09/04/15 27.0 10.10 11.50
HTZ 150904P00027500 P 09/04/15 27.5 10.60 12.00
HTZ 150904P00028000 P 09/04/15 28.0 11.10 12.50
HTZ 150904P00028500 P 09/04/15 28.5 11.60 12.80
HTZ 150918C00009000 C 09/18/15 9.0 6.60 7.90
HTZ 150918C00010000 C 09/18/15 10.0 5.60 7.00
HTZ 150918C00011000 C 09/18/15 11.0 4.70 6.00
HTZ 150918C00012000 C 09/18/15 12.0 3.80 5.00
HTZ 150918C00013000 C 09/18/15 13.0 3.10 4.10
HTZ 150918C00014000 C 09/18/15 14.0 2.95 3.20
HTZ 150918C00015000 C 09/18/15 15.0 2.20 2.40
HTZ 150918C00016000 C 09/18/15 16.0 1.55 1.75
HTZ 150918C00017000 C 09/18/15 17.0 1.05 1.20
HTZ 150918C00018000 C 09/18/15 18.0 0.65 0.80
HTZ 150918C00019000 C 09/18/15 19.0 0.35 0.55
HTZ 150918C00020000 C 09/18/15 20.0 0.25 0.35
HTZ 150918C00021000 C 09/18/15 21.0 0.10 0.25
HTZ 150918C00022000 C 09/18/15 22.0 0.05 0.20
HTZ 150918C00023000 C 09/18/15 23.0 0.05 0.10
HTZ 150918C00024000 C 09/18/15 24.0 0.00 0.10
HTZ 150918C00025000 C 09/18/15 25.0 0.00 0.10
HTZ 150918C00026000 C 09/18/15 26.0 0.00 0.05
HTZ 150918C00027000 C 09/18/15 27.0 0.00 0.05
HTZ 150918C00028000 C 09/18/15 28.0 0.00 0.05
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 150918P00009000 P 09/18/15 9.0 0.00 0.05
HTZ 150918P00010000 P 09/18/15 10.0 0.00 0.10
HTZ 150918P00011000 P 09/18/15 11.0 0.00 0.10
HTZ 150918P00012000 P 09/18/15 12.0 0.10 0.20
HTZ 150918P00013000 P 09/18/15 13.0 0.15 0.30
HTZ 150918P00014000 P 09/18/15 14.0 0.30 0.45
HTZ 150918P00015000 P 09/18/15 15.0 0.50 0.65
HTZ 150918P00016000 P 09/18/15 16.0 0.85 1.00
HTZ 150918P00017000 P 09/18/15 17.0 1.30 1.50
HTZ 150918P00018000 P 09/18/15 18.0 1.90 2.15
HTZ 150918P00019000 P 09/18/15 19.0 2.65 2.85
HTZ 150918P00020000 P 09/18/15 20.0 3.50 3.70
HTZ 150918P00021000 P 09/18/15 21.0 4.30 5.30
HTZ 150918P00022000 P 09/18/15 22.0 5.20 6.10
HTZ 150918P00023000 P 09/18/15 23.0 6.20 7.50
HTZ 150918P00024000 P 09/18/15 24.0 7.20 8.50
HTZ 150918P00025000 P 09/18/15 25.0 8.20 8.90
HTZ 150918P00026000 P 09/18/15 26.0 9.20 10.40
HTZ 150918P00027000 P 09/18/15 27.0 10.10 11.50
HTZ 150918P00028000 P 09/18/15 28.0 11.10 11.90
HTZ 150918P00029000 P 09/18/15 29.0 12.10 12.90
HTZ 150918P00030000 P 09/18/15 30.0 13.10 13.90
HTZ 150918P00031000 P 09/18/15 31.0 14.10 15.00
HTZ 150918P00032000 P 09/18/15 32.0 15.10 16.00
HTZ 150918P00033000 P 09/18/15 33.0 16.10 17.00
HTZ 150918P00034000 P 09/18/15 34.0 17.10 18.00
HTZ 150918P00035000 P 09/18/15 35.0 18.10 19.00
HTZ 151016C00009000 C 10/16/15 9.0 6.60 7.90
HTZ 151016C00010000 C 10/16/15 10.0 5.70 6.90
HTZ 151016C00011000 C 10/16/15 11.0 4.80 6.00
HTZ 151016C00012000 C 10/16/15 12.0 3.90 5.10
HTZ 151016C00013000 C 10/16/15 13.0 3.90 4.10
HTZ 151016C00014000 C 10/16/15 14.0 3.10 3.30
HTZ 151016C00015000 C 10/16/15 15.0 2.40 2.60
HTZ 151016C00016000 C 10/16/15 16.0 1.75 1.95
HTZ 151016C00017000 C 10/16/15 17.0 1.25 1.45
HTZ 151016C00018000 C 10/16/15 18.0 0.85 1.00
HTZ 151016C00019000 C 10/16/15 19.0 0.55 0.70
HTZ 151016C00020000 C 10/16/15 20.0 0.30 0.50
HTZ 151016C00021000 C 10/16/15 21.0 0.20 0.35
HTZ 151016C00022000 C 10/16/15 22.0 0.10 0.20
HTZ 151016C00023000 C 10/16/15 23.0 0.05 0.15
HTZ 151016C00024000 C 10/16/15 24.0 0.05 0.15
HTZ 151016C00025000 C 10/16/15 25.0 0.00 0.10
HTZ 151016C00026000 C 10/16/15 26.0 0.00 0.10
HTZ 151016C00027000 C 10/16/15 27.0 0.00 0.10
HTZ 151016C00028000 C 10/16/15 28.0 0.00 0.05
HTZ 151016C00029000 C 10/16/15 29.0 0.00 0.05
HTZ 151016C00030000 C 10/16/15 30.0 0.00 0.05
HTZ 151016C00031000 C 10/16/15 31.0 0.00 0.05
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 151016P00009000 P 10/16/15 9.0 0.00 0.10
HTZ 151016P00010000 P 10/16/15 10.0 0.05 0.10
HTZ 151016P00011000 P 10/16/15 11.0 0.10 0.15
HTZ 151016P00012000 P 10/16/15 12.0 0.15 0.25
HTZ 151016P00013000 P 10/16/15 13.0 0.30 0.40
HTZ 151016P00014000 P 10/16/15 14.0 0.45 0.60
HTZ 151016P00015000 P 10/16/15 15.0 0.70 0.85
HTZ 151016P00016000 P 10/16/15 16.0 1.10 1.25
HTZ 151016P00017000 P 10/16/15 17.0 1.55 1.75
HTZ 151016P00018000 P 10/16/15 18.0 2.15 2.35
HTZ 151016P00019000 P 10/16/15 19.0 2.85 3.10
HTZ 151016P00020000 P 10/16/15 20.0 3.60 3.90
HTZ 151016P00021000 P 10/16/15 21.0 4.40 5.30
HTZ 151016P00022000 P 10/16/15 22.0 5.30 6.10
HTZ 151016P00023000 P 10/16/15 23.0 6.30 7.10
HTZ 151016P00024000 P 10/16/15 24.0 7.20 8.50
HTZ 151016P00025000 P 10/16/15 25.0 8.20 9.40
HTZ 151016P00026000 P 10/16/15 26.0 9.20 10.40
HTZ 151016P00027000 P 10/16/15 27.0 10.10 11.40
HTZ 151016P00028000 P 10/16/15 28.0 11.10 12.40
HTZ 151016P00029000 P 10/16/15 29.0 12.10 12.90
HTZ 151016P00030000 P 10/16/15 30.0 13.10 14.40
HTZ 151016P00031000 P 10/16/15 31.0 14.10 15.40
HTZ 151016P00032000 P 10/16/15 32.0 15.10 16.40
HTZ 151016P00033000 P 10/16/15 33.0 16.10 16.90
HTZ 151016P00034000 P 10/16/15 34.0 17.10 17.90
HTZ 151016P00035000 P 10/16/15 35.0 18.10 18.90
HTZ 151120C00009000 C 11/20/15 9.0 6.70 8.00
HTZ 151120C00010000 C 11/20/15 10.0 5.80 7.00
HTZ 151120C00011000 C 11/20/15 11.0 4.80 6.10
HTZ 151120C00012000 C 11/20/15 12.0 4.00 5.20
HTZ 151120C00013000 C 11/20/15 13.0 4.10 4.30
HTZ 151120C00014000 C 11/20/15 14.0 3.30 3.60
HTZ 151120C00015000 C 11/20/15 15.0 2.60 2.85
HTZ 151120C00016000 C 11/20/15 16.0 2.00 2.25
HTZ 151120C00017000 C 11/20/15 17.0 1.50 1.75
HTZ 151120C00018000 C 11/20/15 18.0 1.05 1.30
HTZ 151120C00019000 C 11/20/15 19.0 0.75 1.00
HTZ 151120C00020000 C 11/20/15 20.0 0.50 0.75
HTZ 151120C00021000 C 11/20/15 21.0 0.30 0.55
HTZ 151120C00022000 C 11/20/15 22.0 0.20 0.35
HTZ 151120C00023000 C 11/20/15 23.0 0.10 0.30
HTZ 151120C00024000 C 11/20/15 24.0 0.05 0.20
HTZ 151120C00025000 C 11/20/15 25.0 0.05 0.20
HTZ 151120C00026000 C 11/20/15 26.0 0.00 0.15
HTZ 151120C00027000 C 11/20/15 27.0 0.00 0.10
HTZ 151120C00028000 C 11/20/15 28.0 0.00 0.10
HTZ 151120C00029000 C 11/20/15 29.0 0.00 0.10
HTZ 151120C00030000 C 11/20/15 30.0 0.00 0.10
HTZ 151120C00031000 C 11/20/15 31.0 0.00 0.05
HTZ 151120C00032000 C 11/20/15 32.0 0.00 0.05
HTZ 151120C00033000 C 11/20/15 33.0 0.00 0.05
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 151120P00009000 P 11/20/15 9.0 0.05 0.10
HTZ 151120P00010000 P 11/20/15 10.0 0.10 0.20
HTZ 151120P00011000 P 11/20/15 11.0 0.15 0.25
HTZ 151120P00012000 P 11/20/15 12.0 0.30 0.40
HTZ 151120P00013000 P 11/20/15 13.0 0.45 0.55
HTZ 151120P00014000 P 11/20/15 14.0 0.65 0.80
HTZ 151120P00015000 P 11/20/15 15.0 0.95 1.10
HTZ 151120P00016000 P 11/20/15 16.0 1.35 1.50
HTZ 151120P00017000 P 11/20/15 17.0 1.80 2.00
HTZ 151120P00018000 P 11/20/15 18.0 2.40 2.60
HTZ 151120P00019000 P 11/20/15 19.0 3.00 3.30
HTZ 151120P00020000 P 11/20/15 20.0 3.80 4.10
HTZ 151120P00021000 P 11/20/15 21.0 4.60 4.90
HTZ 151120P00022000 P 11/20/15 22.0 5.40 6.00
HTZ 151120P00023000 P 11/20/15 23.0 6.30 7.20
HTZ 151120P00024000 P 11/20/15 24.0 7.30 8.50
HTZ 151120P00025000 P 11/20/15 25.0 8.20 8.80
HTZ 151120P00026000 P 11/20/15 26.0 9.20 10.60
HTZ 151120P00027000 P 11/20/15 27.0 10.20 11.50
HTZ 151120P00028000 P 11/20/15 28.0 11.10 12.40
HTZ 151120P00029000 P 11/20/15 29.0 12.10 13.40
HTZ 151120P00030000 P 11/20/15 30.0 13.10 14.40
HTZ 151120P00031000 P 11/20/15 31.0 14.10 15.40
HTZ 151120P00032000 P 11/20/15 32.0 15.10 16.40
HTZ 151120P00033000 P 11/20/15 33.0 16.10 16.90
HTZ 151120P00034000 P 11/20/15 34.0 17.10 17.90
HTZ 151120P00035000 P 11/20/15 35.0 18.10 18.90
HTZ 151218C00009000 C 12/18/15 9.0 6.80 8.00
HTZ 151218C00010000 C 12/18/15 10.0 5.80 7.10
HTZ 151218C00011000 C 12/18/15 11.0 5.00 6.20
HTZ 151218C00012000 C 12/18/15 12.0 4.10 5.30
HTZ 151218C00013000 C 12/18/15 13.0 4.20 4.40
HTZ 151218C00014000 C 12/18/15 14.0 3.40 3.70
HTZ 151218C00015000 C 12/18/15 15.0 2.75 3.00
HTZ 151218C00016000 C 12/18/15 16.0 2.15 2.40
HTZ 151218C00017000 C 12/18/15 17.0 1.65 1.90
HTZ 151218C00018000 C 12/18/15 18.0 1.20 1.50
HTZ 151218C00019000 C 12/18/15 19.0 0.90 1.15
HTZ 151218C00020000 C 12/18/15 20.0 0.60 0.90
HTZ 151218C00021000 C 12/18/15 21.0 0.40 0.65
HTZ 151218C00022000 C 12/18/15 22.0 0.30 0.50
HTZ 151218C00023000 C 12/18/15 23.0 0.20 0.40
HTZ 151218C00024000 C 12/18/15 24.0 0.10 0.25
HTZ 151218C00025000 C 12/18/15 25.0 0.05 0.20
HTZ 151218C00026000 C 12/18/15 26.0 0.05 0.15
HTZ 151218C00027000 C 12/18/15 27.0 0.00 0.15
HTZ 151218C00028000 C 12/18/15 28.0 0.00 0.15
HTZ 151218C00029000 C 12/18/15 29.0 0.00 0.10
HTZ 151218C00030000 C 12/18/15 30.0 0.00 0.10
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 0.05
HTZ 151218C00034000 C 12/18/15 34.0 0.00 0.05
HTZ 151218C00035000 C 12/18/15 35.0 0.00 0.05
HTZ 151218P00009000 P 12/18/15 9.0 0.05 0.15
HTZ 151218P00010000 P 12/18/15 10.0 0.10 0.20
HTZ 151218P00011000 P 12/18/15 11.0 0.20 0.30
HTZ 151218P00012000 P 12/18/15 12.0 0.35 0.45
HTZ 151218P00013000 P 12/18/15 13.0 0.50 0.65
HTZ 151218P00014000 P 12/18/15 14.0 0.75 0.90
HTZ 151218P00015000 P 12/18/15 15.0 1.10 1.25
HTZ 151218P00016000 P 12/18/15 16.0 1.50 1.65
HTZ 151218P00017000 P 12/18/15 17.0 1.95 2.15
HTZ 151218P00018000 P 12/18/15 18.0 2.55 2.75
HTZ 151218P00019000 P 12/18/15 19.0 3.20 3.40
HTZ 151218P00020000 P 12/18/15 20.0 3.90 4.20
HTZ 151218P00021000 P 12/18/15 21.0 4.70 5.00
HTZ 151218P00022000 P 12/18/15 22.0 5.50 5.80
HTZ 151218P00023000 P 12/18/15 23.0 6.40 6.80
HTZ 151218P00024000 P 12/18/15 24.0 7.30 7.80
HTZ 151218P00025000 P 12/18/15 25.0 8.20 8.80
HTZ 151218P00026000 P 12/18/15 26.0 9.20 10.40
HTZ 151218P00027000 P 12/18/15 27.0 10.20 10.90
HTZ 151218P00028000 P 12/18/15 28.0 11.10 12.40
HTZ 151218P00029000 P 12/18/15 29.0 12.10 12.90
HTZ 151218P00030000 P 12/18/15 30.0 13.10 13.90
HTZ 151218P00031000 P 12/18/15 31.0 14.10 14.90
HTZ 151218P00032000 P 12/18/15 32.0 15.10 16.00
HTZ 151218P00033000 P 12/18/15 33.0 16.10 16.90
HTZ 151218P00034000 P 12/18/15 34.0 17.10 17.90
HTZ 151218P00035000 P 12/18/15 35.0 18.10 18.90
HTZ 160115C00009000 C 01/15/16 9.0 6.80 8.10
HTZ 160115C00010000 C 01/15/16 10.0 5.90 7.10
HTZ 160115C00011000 C 01/15/16 11.0 5.10 6.20
HTZ 160115C00012000 C 01/15/16 12.0 5.10 5.30
HTZ 160115C00013000 C 01/15/16 13.0 4.30 4.50
HTZ 160115C00014000 C 01/15/16 14.0 3.50 3.80
HTZ 160115C00015000 C 01/15/16 15.0 2.85 3.10
HTZ 160115C00016000 C 01/15/16 16.0 2.30 2.60
HTZ 160115C00017000 C 01/15/16 17.0 1.80 2.05
HTZ 160115C00018000 C 01/15/16 18.0 1.40 1.60
HTZ 160115C00019000 C 01/15/16 19.0 1.00 1.30
HTZ 160115C00020000 C 01/15/16 20.0 0.80 1.00
HTZ 160115C00021000 C 01/15/16 21.0 0.55 0.80
HTZ 160115C00022000 C 01/15/16 22.0 0.45 0.60
HTZ 160115C00023000 C 01/15/16 23.0 0.25 0.45
HTZ 160115C00024000 C 01/15/16 24.0 0.15 0.35
HTZ 160115C00025000 C 01/15/16 25.0 0.10 0.30
HTZ 160115C00026000 C 01/15/16 26.0 0.10 0.20
HTZ 160115C00027000 C 01/15/16 27.0 0.05 0.15
HTZ 160115C00028000 C 01/15/16 28.0 0.05 0.15
HTZ 160115C00029000 C 01/15/16 29.0 0.00 0.10
HTZ 160115C00030000 C 01/15/16 30.0 0.00 0.10
HTZ 160115C00031000 C 01/15/16 31.0 0.00 0.10
HTZ 160115C00032000 C 01/15/16 32.0 0.00 0.10
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 0.05
HTZ 160115C00036000 C 01/15/16 36.0 0.00 0.05
HTZ 160115C00037000 C 01/15/16 37.0 0.00 0.05
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 160115P00009000 P 01/15/16 9.0 0.10 0.20
HTZ 160115P00010000 P 01/15/16 10.0 0.15 0.25
HTZ 160115P00011000 P 01/15/16 11.0 0.25 0.40
HTZ 160115P00012000 P 01/15/16 12.0 0.45 0.55
HTZ 160115P00013000 P 01/15/16 13.0 0.60 0.75
HTZ 160115P00014000 P 01/15/16 14.0 0.90 1.05
HTZ 160115P00015000 P 01/15/16 15.0 1.20 1.40
HTZ 160115P00016000 P 01/15/16 16.0 1.65 1.80
HTZ 160115P00017000 P 01/15/16 17.0 2.10 2.30
HTZ 160115P00018000 P 01/15/16 18.0 2.70 2.90
HTZ 160115P00019000 P 01/15/16 19.0 3.30 3.60
HTZ 160115P00020000 P 01/15/16 20.0 4.00 4.30
HTZ 160115P00021000 P 01/15/16 21.0 4.80 5.10
HTZ 160115P00022000 P 01/15/16 22.0 5.60 5.90
HTZ 160115P00023000 P 01/15/16 23.0 6.50 7.30
HTZ 160115P00024000 P 01/15/16 24.0 7.40 7.80
HTZ 160115P00025000 P 01/15/16 25.0 8.30 8.80
HTZ 160115P00026000 P 01/15/16 26.0 9.20 10.50
HTZ 160115P00027000 P 01/15/16 27.0 10.20 11.50
HTZ 160115P00028000 P 01/15/16 28.0 11.20 11.80
HTZ 160115P00029000 P 01/15/16 29.0 12.10 13.50
HTZ 160115P00030000 P 01/15/16 30.0 13.10 13.90
HTZ 160115P00031000 P 01/15/16 31.0 14.10 14.90
HTZ 160115P00032000 P 01/15/16 32.0 15.10 15.90
HTZ 160115P00033000 P 01/15/16 33.0 16.10 17.30
HTZ 160115P00034000 P 01/15/16 34.0 17.10 18.30
HTZ 160115P00035000 P 01/15/16 35.0 18.10 19.00
HTZ 160115P00036000 P 01/15/16 36.0 19.10 20.30
HTZ 160115P00037000 P 01/15/16 37.0 20.10 21.00
HTZ 160115P00040000 P 01/15/16 40.0 23.10 24.20
HTZ 160115P00045000 P 01/15/16 45.0 28.10 29.20
HTZ 160318C00008000 C 03/18/16 8.0 7.80 9.10
HTZ 160318C00009000 C 03/18/16 9.0 6.90 8.20
HTZ 160318C00010000 C 03/18/16 10.0 6.00 7.30
HTZ 160318C00011000 C 03/18/16 11.0 5.20 6.40
HTZ 160318C00012000 C 03/18/16 12.0 5.20 5.50
HTZ 160318C00013000 C 03/18/16 13.0 4.50 4.80
HTZ 160318C00014000 C 03/18/16 14.0 3.80 4.10
HTZ 160318C00015000 C 03/18/16 15.0 3.20 3.40
HTZ 160318C00016000 C 03/18/16 16.0 2.60 2.85
HTZ 160318C00017000 C 03/18/16 17.0 2.15 2.40
HTZ 160318C00018000 C 03/18/16 18.0 1.70 1.95
HTZ 160318C00019000 C 03/18/16 19.0 1.35 1.55
HTZ 160318C00020000 C 03/18/16 20.0 1.05 1.25
HTZ 160318C00021000 C 03/18/16 21.0 0.80 1.05
HTZ 160318C00022000 C 03/18/16 22.0 0.60 0.80
HTZ 160318C00023000 C 03/18/16 23.0 0.45 0.65
HTZ 160318C00024000 C 03/18/16 24.0 0.35 0.55
HTZ 160318C00025000 C 03/18/16 25.0 0.25 0.50
HTZ 160318C00026000 C 03/18/16 26.0 0.20 0.35
HTZ 160318C00027000 C 03/18/16 27.0 0.15 0.30
HTZ 160318C00028000 C 03/18/16 28.0 0.10 0.25
HTZ 160318C00029000 C 03/18/16 29.0 0.05 0.20
HTZ 160318C00030000 C 03/18/16 30.0 0.05 0.10
HTZ 160318C00031000 C 03/18/16 31.0 0.05 0.15
HTZ 160318C00032000 C 03/18/16 32.0 0.00 0.15
HTZ 160318C00033000 C 03/18/16 33.0 0.00 0.10
HTZ 160318C00034000 C 03/18/16 34.0 0.00 0.10
HTZ 160318C00035000 C 03/18/16 35.0 0.00 0.10
HTZ 160318C00036000 C 03/18/16 36.0 0.00 0.10
HTZ 160318P00008000 P 03/18/16 8.0 0.05 0.20
HTZ 160318P00009000 P 03/18/16 9.0 0.15 0.30
HTZ 160318P00010000 P 03/18/16 10.0 0.25 0.40
HTZ 160318P00011000 P 03/18/16 11.0 0.40 0.55
HTZ 160318P00012000 P 03/18/16 12.0 0.60 0.75
HTZ 160318P00013000 P 03/18/16 13.0 0.85 1.00
HTZ 160318P00014000 P 03/18/16 14.0 1.10 1.30
HTZ 160318P00015000 P 03/18/16 15.0 1.50 1.70
HTZ 160318P00016000 P 03/18/16 16.0 1.90 2.10
HTZ 160318P00017000 P 03/18/16 17.0 2.40 2.65
HTZ 160318P00018000 P 03/18/16 18.0 3.00 3.20
HTZ 160318P00019000 P 03/18/16 19.0 3.60 3.90
HTZ 160318P00020000 P 03/18/16 20.0 4.30 4.60
HTZ 160318P00021000 P 03/18/16 21.0 5.00 5.30
HTZ 160318P00022000 P 03/18/16 22.0 5.80 6.10
HTZ 160318P00023000 P 03/18/16 23.0 6.70 7.00
HTZ 160318P00024000 P 03/18/16 24.0 7.50 7.80
HTZ 160318P00025000 P 03/18/16 25.0 8.40 8.80
HTZ 160318P00026000 P 03/18/16 26.0 9.40 9.80
HTZ 160318P00027000 P 03/18/16 27.0 10.30 10.80
HTZ 160318P00028000 P 03/18/16 28.0 11.30 12.50
HTZ 160318P00029000 P 03/18/16 29.0 12.20 13.50
HTZ 160318P00030000 P 03/18/16 30.0 13.20 14.50
HTZ 160318P00031000 P 03/18/16 31.0 14.20 15.50
HTZ 160318P00032000 P 03/18/16 32.0 15.10 16.50
HTZ 160318P00033000 P 03/18/16 33.0 16.10 17.40
HTZ 160318P00034000 P 03/18/16 34.0 17.10 18.40
HTZ 160318P00035000 P 03/18/16 35.0 18.10 19.40
HTZ 160318P00036000 P 03/18/16 36.0 19.10 20.40
HTZ 170120C00008000 C 01/20/17 8.0 8.10 9.50
HTZ 170120C00010000 C 01/20/17 10.0 6.50 7.90
HTZ 170120C00013000 C 01/20/17 13.0 5.50 5.80
HTZ 170120C00015000 C 01/20/17 15.0 4.40 4.70
HTZ 170120C00018000 C 01/20/17 18.0 3.00 3.30
HTZ 170120C00020000 C 01/20/17 20.0 2.25 2.50
HTZ 170120C00022000 C 01/20/17 22.0 1.70 2.00
HTZ 170120C00025000 C 01/20/17 25.0 1.20 1.35
HTZ 170120C00027000 C 01/20/17 27.0 0.80 1.05
HTZ 170120C00030000 C 01/20/17 30.0 0.50 0.75
HTZ 170120C00032000 C 01/20/17 32.0 0.35 0.60
HTZ 170120C00035000 C 01/20/17 35.0 0.20 0.45
HTZ 170120P00008000 P 01/20/17 8.0 0.35 0.55
HTZ 170120P00010000 P 01/20/17 10.0 0.75 0.90
HTZ 170120P00013000 P 01/20/17 13.0 1.65 1.90
HTZ 170120P00015000 P 01/20/17 15.0 2.45 2.75
HTZ 170120P00018000 P 01/20/17 18.0 4.00 4.40
HTZ 170120P00020000 P 01/20/17 20.0 5.30 5.70
HTZ 170120P00022000 P 01/20/17 22.0 6.70 7.10
HTZ 170120P00025000 P 01/20/17 25.0 9.10 9.50
HTZ 170120P00027000 P 01/20/17 27.0 10.80 11.20
HTZ 170120P00030000 P 01/20/17 30.0 13.50 14.90
HTZ 170120P00032000 P 01/20/17 32.0 14.70 17.80
HTZ 170120P00035000 P 01/20/17 35.0 17.40 20.80

OPRA data is delayed 15 minutes.