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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150904C00008000 C 09/04/15 8.0 9.50 10.50
HTZ 150904C00009000 C 09/04/15 9.0 7.40 9.60
HTZ 150904C00009500 C 09/04/15 9.5 8.20 9.00
HTZ 150904C00010000 C 09/04/15 10.0 7.50 8.80
HTZ 150904C00010500 C 09/04/15 10.5 7.10 8.10
HTZ 150904C00011000 C 09/04/15 11.0 6.70 7.50
HTZ 150904C00011500 C 09/04/15 11.5 6.20 7.10
HTZ 150904C00012000 C 09/04/15 12.0 5.70 6.60
HTZ 150904C00012500 C 09/04/15 12.5 5.20 6.10
HTZ 150904C00013000 C 09/04/15 13.0 4.70 5.50
HTZ 150904C00013500 C 09/04/15 13.5 4.20 5.00
HTZ 150904C00014000 C 09/04/15 14.0 3.70 4.70
HTZ 150904C00014500 C 09/04/15 14.5 3.30 4.10
HTZ 150904C00015000 C 09/04/15 15.0 2.80 3.60
HTZ 150904C00015500 C 09/04/15 15.5 2.35 3.10
HTZ 150904C00016000 C 09/04/15 16.0 1.95 2.55
HTZ 150904C00016500 C 09/04/15 16.5 1.45 2.10
HTZ 150904C00017000 C 09/04/15 17.0 1.05 1.65
HTZ 150904C00017500 C 09/04/15 17.5 0.95 1.10
HTZ 150904C00018000 C 09/04/15 18.0 0.60 0.70
HTZ 150904C00018500 C 09/04/15 18.5 0.35 0.45
HTZ 150904C00019000 C 09/04/15 19.0 0.20 0.25
HTZ 150904C00019500 C 09/04/15 19.5 0.10 0.15
HTZ 150904C00020000 C 09/04/15 20.0 0.00 0.10
HTZ 150904C00020500 C 09/04/15 20.5 0.00 0.05
HTZ 150904C00021000 C 09/04/15 21.0 0.00 0.05
HTZ 150904C00021500 C 09/04/15 21.5 0.00 0.05
HTZ 150904C00022000 C 09/04/15 22.0 0.00 0.25
HTZ 150904C00022500 C 09/04/15 22.5 0.00 0.25
HTZ 150904C00023000 C 09/04/15 23.0 0.00 0.25
HTZ 150904C00023500 C 09/04/15 23.5 0.00 0.25
HTZ 150904C00024000 C 09/04/15 24.0 0.00 0.25
HTZ 150904C00024500 C 09/04/15 24.5 0.00 0.25
HTZ 150904C00025000 C 09/04/15 25.0 0.00 0.25
HTZ 150904C00025500 C 09/04/15 25.5 0.00 0.25
HTZ 150904C00026000 C 09/04/15 26.0 0.00 0.25
HTZ 150904C00026500 C 09/04/15 26.5 0.00 0.25
HTZ 150904C00027000 C 09/04/15 27.0 0.00 0.25
HTZ 150904C00027500 C 09/04/15 27.5 0.00 0.25
HTZ 150904C00028000 C 09/04/15 28.0 0.00 0.25
HTZ 150904C00028500 C 09/04/15 28.5 0.00 0.30
HTZ 150904C00030000 C 09/04/15 30.0 0.00 0.25
HTZ 150904P00008000 P 09/04/15 8.0 0.00 0.25
HTZ 150904P00009000 P 09/04/15 9.0 0.00 0.25
HTZ 150904P00009500 P 09/04/15 9.5 0.00 0.30
HTZ 150904P00010000 P 09/04/15 10.0 0.00 0.25
HTZ 150904P00010500 P 09/04/15 10.5 0.00 0.25
HTZ 150904P00011000 P 09/04/15 11.0 0.00 0.25
HTZ 150904P00011500 P 09/04/15 11.5 0.00 0.30
HTZ 150904P00012000 P 09/04/15 12.0 0.00 0.25
HTZ 150904P00012500 P 09/04/15 12.5 0.00 0.25
HTZ 150904P00013000 P 09/04/15 13.0 0.00 0.25
HTZ 150904P00013500 P 09/04/15 13.5 0.00 0.25
HTZ 150904P00014000 P 09/04/15 14.0 0.00 0.25
HTZ 150904P00014500 P 09/04/15 14.5 0.00 0.20
HTZ 150904P00015000 P 09/04/15 15.0 0.00 0.30
HTZ 150904P00015500 P 09/04/15 15.5 0.00 0.05
HTZ 150904P00016000 P 09/04/15 16.0 0.00 0.10
HTZ 150904P00016500 P 09/04/15 16.5 0.05 0.15
HTZ 150904P00017000 P 09/04/15 17.0 0.10 0.25
HTZ 150904P00017500 P 09/04/15 17.5 0.20 0.30
HTZ 150904P00018000 P 09/04/15 18.0 0.35 0.45
HTZ 150904P00018500 P 09/04/15 18.5 0.55 0.90
HTZ 150904P00019000 P 09/04/15 19.0 0.90 1.40
HTZ 150904P00019500 P 09/04/15 19.5 1.15 1.80
HTZ 150904P00020000 P 09/04/15 20.0 1.60 2.30
HTZ 150904P00020500 P 09/04/15 20.5 2.05 2.75
HTZ 150904P00021000 P 09/04/15 21.0 2.65 3.30
HTZ 150904P00021500 P 09/04/15 21.5 3.00 3.80
HTZ 150904P00022000 P 09/04/15 22.0 3.50 4.30
HTZ 150904P00022500 P 09/04/15 22.5 4.00 4.80
HTZ 150904P00023000 P 09/04/15 23.0 4.50 5.30
HTZ 150904P00023500 P 09/04/15 23.5 5.00 5.80
HTZ 150904P00024000 P 09/04/15 24.0 5.50 6.30
HTZ 150904P00024500 P 09/04/15 24.5 6.00 6.80
HTZ 150904P00025000 P 09/04/15 25.0 6.50 7.30
HTZ 150904P00025500 P 09/04/15 25.5 7.00 7.80
HTZ 150904P00026000 P 09/04/15 26.0 7.50 8.30
HTZ 150904P00026500 P 09/04/15 26.5 7.90 8.80
HTZ 150904P00027000 P 09/04/15 27.0 8.40 9.30
HTZ 150904P00027500 P 09/04/15 27.5 8.90 9.80
HTZ 150904P00028000 P 09/04/15 28.0 8.30 11.50
HTZ 150904P00028500 P 09/04/15 28.5 8.80 12.10
HTZ 150904P00030000 P 09/04/15 30.0 11.40 12.60
HTZ 150911C00008000 C 09/11/15 8.0 9.70 10.50
HTZ 150911C00009000 C 09/11/15 9.0 7.50 9.60
HTZ 150911C00009500 C 09/11/15 9.5 8.20 9.70
HTZ 150911C00010000 C 09/11/15 10.0 7.70 9.20
HTZ 150911C00010500 C 09/11/15 10.5 7.20 8.70
HTZ 150911C00011000 C 09/11/15 11.0 6.70 7.80
HTZ 150911C00011500 C 09/11/15 11.5 6.20 7.30
HTZ 150911C00012000 C 09/11/15 12.0 5.70 6.80
HTZ 150911C00012500 C 09/11/15 12.5 5.20 6.00
HTZ 150911C00013000 C 09/11/15 13.0 4.70 5.50
HTZ 150911C00013500 C 09/11/15 13.5 4.20 5.40
HTZ 150911C00014000 C 09/11/15 14.0 3.80 4.80
HTZ 150911C00014500 C 09/11/15 14.5 3.30 4.10
HTZ 150911C00015000 C 09/11/15 15.0 2.70 3.60
HTZ 150911C00015500 C 09/11/15 15.5 2.20 3.10
HTZ 150911C00016000 C 09/11/15 16.0 1.95 2.65
HTZ 150911C00016500 C 09/11/15 16.5 1.55 2.15
HTZ 150911C00017000 C 09/11/15 17.0 1.30 1.60
HTZ 150911C00017500 C 09/11/15 17.5 1.05 1.35
HTZ 150911C00018000 C 09/11/15 18.0 0.75 0.90
HTZ 150911C00018500 C 09/11/15 18.5 0.50 0.60
HTZ 150911C00019000 C 09/11/15 19.0 0.30 0.40
HTZ 150911C00019500 C 09/11/15 19.5 0.20 0.30
HTZ 150911C00020000 C 09/11/15 20.0 0.05 0.20
HTZ 150911C00020500 C 09/11/15 20.5 0.00 0.15
HTZ 150911C00021000 C 09/11/15 21.0 0.00 0.10
HTZ 150911C00021500 C 09/11/15 21.5 0.00 0.05
HTZ 150911C00022000 C 09/11/15 22.0 0.00 0.25
HTZ 150911C00022500 C 09/11/15 22.5 0.00 0.30
HTZ 150911C00023000 C 09/11/15 23.0 0.00 0.25
HTZ 150911C00023500 C 09/11/15 23.5 0.00 0.25
HTZ 150911C00024000 C 09/11/15 24.0 0.00 0.25
HTZ 150911C00024500 C 09/11/15 24.5 0.00 0.25
HTZ 150911C00025000 C 09/11/15 25.0 0.00 0.25
HTZ 150911C00025500 C 09/11/15 25.5 0.00 0.30
HTZ 150911C00026000 C 09/11/15 26.0 0.00 0.25
HTZ 150911C00030000 C 09/11/15 30.0 0.00 0.25
HTZ 150911P00008000 P 09/11/15 8.0 0.00 0.30
HTZ 150911P00009000 P 09/11/15 9.0 0.00 0.30
HTZ 150911P00009500 P 09/11/15 9.5 0.00 0.25
HTZ 150911P00010000 P 09/11/15 10.0 0.00 0.30
HTZ 150911P00010500 P 09/11/15 10.5 0.00 0.25
HTZ 150911P00011000 P 09/11/15 11.0 0.00 0.25
HTZ 150911P00011500 P 09/11/15 11.5 0.00 0.25
HTZ 150911P00012000 P 09/11/15 12.0 0.00 0.25
HTZ 150911P00012500 P 09/11/15 12.5 0.00 0.25
HTZ 150911P00013000 P 09/11/15 13.0 0.00 0.30
HTZ 150911P00013500 P 09/11/15 13.5 0.00 0.25
HTZ 150911P00014000 P 09/11/15 14.0 0.00 0.25
HTZ 150911P00014500 P 09/11/15 14.5 0.00 0.25
HTZ 150911P00015000 P 09/11/15 15.0 0.00 0.30
HTZ 150911P00015500 P 09/11/15 15.5 0.00 0.20
HTZ 150911P00016000 P 09/11/15 16.0 0.05 0.25
HTZ 150911P00016500 P 09/11/15 16.5 0.15 0.25
HTZ 150911P00017000 P 09/11/15 17.0 0.20 0.35
HTZ 150911P00017500 P 09/11/15 17.5 0.35 0.50
HTZ 150911P00018000 P 09/11/15 18.0 0.50 0.65
HTZ 150911P00018500 P 09/11/15 18.5 0.75 1.00
HTZ 150911P00019000 P 09/11/15 19.0 1.05 1.55
HTZ 150911P00019500 P 09/11/15 19.5 1.30 1.95
HTZ 150911P00020000 P 09/11/15 20.0 1.70 2.35
HTZ 150911P00020500 P 09/11/15 20.5 2.25 2.85
HTZ 150911P00021000 P 09/11/15 21.0 2.55 3.30
HTZ 150911P00021500 P 09/11/15 21.5 3.00 3.80
HTZ 150911P00022000 P 09/11/15 22.0 3.50 4.30
HTZ 150911P00022500 P 09/11/15 22.5 4.00 4.80
HTZ 150911P00023000 P 09/11/15 23.0 4.50 5.30
HTZ 150911P00023500 P 09/11/15 23.5 5.00 5.80
HTZ 150911P00024000 P 09/11/15 24.0 5.50 6.30
HTZ 150911P00024500 P 09/11/15 24.5 6.00 6.80
HTZ 150911P00025000 P 09/11/15 25.0 6.40 7.30
HTZ 150911P00025500 P 09/11/15 25.5 6.90 7.80
HTZ 150911P00026000 P 09/11/15 26.0 7.50 8.30
HTZ 150911P00030000 P 09/11/15 30.0 11.50 12.50
HTZ 150918C00008000 C 09/18/15 8.0 9.70 10.50
HTZ 150918C00009000 C 09/18/15 9.0 8.70 9.50
HTZ 150918C00010000 C 09/18/15 10.0 7.70 8.50
HTZ 150918C00010500 C 09/18/15 10.5 7.20 8.00
HTZ 150918C00011000 C 09/18/15 11.0 6.70 7.50
HTZ 150918C00011500 C 09/18/15 11.5 6.20 7.00
HTZ 150918C00012000 C 09/18/15 12.0 5.70 6.60
HTZ 150918C00012500 C 09/18/15 12.5 5.30 6.10
HTZ 150918C00013000 C 09/18/15 13.0 4.80 5.60
HTZ 150918C00013500 C 09/18/15 13.5 4.30 5.10
HTZ 150918C00014000 C 09/18/15 14.0 3.80 4.60
HTZ 150918C00014500 C 09/18/15 14.5 3.30 4.10
HTZ 150918C00015000 C 09/18/15 15.0 2.90 3.60
HTZ 150918C00015500 C 09/18/15 15.5 2.45 3.00
HTZ 150918C00016000 C 09/18/15 16.0 2.10 2.55
HTZ 150918C00016500 C 09/18/15 16.5 1.70 2.25
HTZ 150918C00017000 C 09/18/15 17.0 1.60 1.70
HTZ 150918C00017500 C 09/18/15 17.5 1.15 1.50
HTZ 150918C00018000 C 09/18/15 18.0 0.90 1.05
HTZ 150918C00018500 C 09/18/15 18.5 0.65 0.75
HTZ 150918C00019000 C 09/18/15 19.0 0.45 0.55
HTZ 150918C00019500 C 09/18/15 19.5 0.30 0.40
HTZ 150918C00020000 C 09/18/15 20.0 0.20 0.30
HTZ 150918C00020500 C 09/18/15 20.5 0.10 0.20
HTZ 150918C00021000 C 09/18/15 21.0 0.10 0.15
HTZ 150918C00021500 C 09/18/15 21.5 0.00 0.25
HTZ 150918C00022000 C 09/18/15 22.0 0.00 0.10
HTZ 150918C00022500 C 09/18/15 22.5 0.00 0.30
HTZ 150918C00023000 C 09/18/15 23.0 0.00 0.20
HTZ 150918C00023500 C 09/18/15 23.5 0.00 0.25
HTZ 150918C00024000 C 09/18/15 24.0 0.00 0.20
HTZ 150918C00024500 C 09/18/15 24.5 0.00 0.25
HTZ 150918C00025000 C 09/18/15 25.0 0.00 0.10
HTZ 150918C00025500 C 09/18/15 25.5 0.00 0.25
HTZ 150918C00026000 C 09/18/15 26.0 0.00 0.25
HTZ 150918C00026500 C 09/18/15 26.5 0.00 0.25
HTZ 150918C00027000 C 09/18/15 27.0 0.00 0.10
HTZ 150918C00027500 C 09/18/15 27.5 0.00 0.25
HTZ 150918C00028000 C 09/18/15 28.0 0.00 0.25
HTZ 150918C00028500 C 09/18/15 28.5 0.00 0.25
HTZ 150918C00029000 C 09/18/15 29.0 0.00 0.25
HTZ 150918C00029500 C 09/18/15 29.5 0.00 0.25
HTZ 150918C00030000 C 09/18/15 30.0 0.00 0.25
HTZ 150918C00031000 C 09/18/15 31.0 0.00 0.25
HTZ 150918C00032000 C 09/18/15 32.0 0.00 0.25
HTZ 150918C00033000 C 09/18/15 33.0 0.00 0.30
HTZ 150918C00034000 C 09/18/15 34.0 0.00 0.25
HTZ 150918C00035000 C 09/18/15 35.0 0.00 0.25
HTZ 150918P00008000 P 09/18/15 8.0 0.00 0.25
HTZ 150918P00009000 P 09/18/15 9.0 0.00 0.25
HTZ 150918P00010000 P 09/18/15 10.0 0.00 0.30
HTZ 150918P00010500 P 09/18/15 10.5 0.00 0.25
HTZ 150918P00011000 P 09/18/15 11.0 0.00 0.25
HTZ 150918P00011500 P 09/18/15 11.5 0.00 0.25
HTZ 150918P00012000 P 09/18/15 12.0 0.00 0.25
HTZ 150918P00012500 P 09/18/15 12.5 0.00 0.30
HTZ 150918P00013000 P 09/18/15 13.0 0.00 0.05
HTZ 150918P00013500 P 09/18/15 13.5 0.00 0.10
HTZ 150918P00014000 P 09/18/15 14.0 0.00 0.25
HTZ 150918P00014500 P 09/18/15 14.5 0.05 0.25
HTZ 150918P00015000 P 09/18/15 15.0 0.10 0.15
HTZ 150918P00015500 P 09/18/15 15.5 0.10 0.25
HTZ 150918P00016000 P 09/18/15 16.0 0.15 0.30
HTZ 150918P00016500 P 09/18/15 16.5 0.25 0.35
HTZ 150918P00017000 P 09/18/15 17.0 0.35 0.45
HTZ 150918P00017500 P 09/18/15 17.5 0.45 0.60
HTZ 150918P00018000 P 09/18/15 18.0 0.65 0.75
HTZ 150918P00018500 P 09/18/15 18.5 0.90 1.20
HTZ 150918P00019000 P 09/18/15 19.0 1.15 1.50
HTZ 150918P00019500 P 09/18/15 19.5 1.50 2.05
HTZ 150918P00020000 P 09/18/15 20.0 1.80 2.30
HTZ 150918P00020500 P 09/18/15 20.5 2.30 2.90
HTZ 150918P00021000 P 09/18/15 21.0 2.65 3.40
HTZ 150918P00021500 P 09/18/15 21.5 3.10 3.80
HTZ 150918P00022000 P 09/18/15 22.0 3.50 4.30
HTZ 150918P00022500 P 09/18/15 22.5 4.00 4.80
HTZ 150918P00023000 P 09/18/15 23.0 4.50 5.30
HTZ 150918P00023500 P 09/18/15 23.5 5.00 5.80
HTZ 150918P00024000 P 09/18/15 24.0 5.50 6.30
HTZ 150918P00024500 P 09/18/15 24.5 6.00 6.80
HTZ 150918P00025000 P 09/18/15 25.0 6.50 7.30
HTZ 150918P00025500 P 09/18/15 25.5 7.00 7.80
HTZ 150918P00026000 P 09/18/15 26.0 7.50 8.30
HTZ 150918P00026500 P 09/18/15 26.5 8.00 8.80
HTZ 150918P00027000 P 09/18/15 27.0 8.50 9.30
HTZ 150918P00027500 P 09/18/15 27.5 9.00 9.80
HTZ 150918P00028000 P 09/18/15 28.0 9.50 10.30
HTZ 150918P00028500 P 09/18/15 28.5 10.00 10.90
HTZ 150918P00029000 P 09/18/15 29.0 10.50 11.40
HTZ 150918P00029500 P 09/18/15 29.5 11.00 11.90
HTZ 150918P00030000 P 09/18/15 30.0 11.50 12.40
HTZ 150918P00031000 P 09/18/15 31.0 12.40 13.40
HTZ 150918P00032000 P 09/18/15 32.0 13.50 14.40
HTZ 150918P00033000 P 09/18/15 33.0 14.50 15.40
HTZ 150918P00034000 P 09/18/15 34.0 15.50 16.40
HTZ 150918P00035000 P 09/18/15 35.0 16.50 17.30
HTZ 150925C00008000 C 09/25/15 8.0 9.70 10.70
HTZ 150925C00009000 C 09/25/15 9.0 8.50 9.60
HTZ 150925C00009500 C 09/25/15 9.5 8.20 9.00
HTZ 150925C00010000 C 09/25/15 10.0 7.70 8.60
HTZ 150925C00010500 C 09/25/15 10.5 7.20 8.50
HTZ 150925C00011000 C 09/25/15 11.0 6.80 7.60
HTZ 150925C00011500 C 09/25/15 11.5 6.30 7.10
HTZ 150925C00012000 C 09/25/15 12.0 5.80 6.60
HTZ 150925C00012500 C 09/25/15 12.5 5.30 6.10
HTZ 150925C00013000 C 09/25/15 13.0 4.80 5.60
HTZ 150925C00013500 C 09/25/15 13.5 4.30 5.10
HTZ 150925C00014000 C 09/25/15 14.0 3.90 4.60
HTZ 150925C00014500 C 09/25/15 14.5 3.40 4.20
HTZ 150925C00015000 C 09/25/15 15.0 2.80 3.70
HTZ 150925C00015500 C 09/25/15 15.5 2.40 3.20
HTZ 150925C00016000 C 09/25/15 16.0 2.00 2.80
HTZ 150925C00016500 C 09/25/15 16.5 1.70 2.50
HTZ 150925C00017000 C 09/25/15 17.0 1.60 2.00
HTZ 150925C00017500 C 09/25/15 17.5 1.25 1.65
HTZ 150925C00018000 C 09/25/15 18.0 1.05 1.15
HTZ 150925C00018500 C 09/25/15 18.5 0.75 0.90
HTZ 150925C00019000 C 09/25/15 19.0 0.55 0.70
HTZ 150925C00019500 C 09/25/15 19.5 0.40 0.50
HTZ 150925C00020000 C 09/25/15 20.0 0.20 0.35
HTZ 150925C00020500 C 09/25/15 20.5 0.15 0.25
HTZ 150925C00021000 C 09/25/15 21.0 0.00 0.25
HTZ 150925C00021500 C 09/25/15 21.5 0.00 0.30
HTZ 150925C00022000 C 09/25/15 22.0 0.00 0.25
HTZ 150925C00022500 C 09/25/15 22.5 0.00 0.25
HTZ 150925C00023000 C 09/25/15 23.0 0.00 0.25
HTZ 150925C00023500 C 09/25/15 23.5 0.00 0.25
HTZ 150925C00024000 C 09/25/15 24.0 0.00 0.25
HTZ 150925C00024500 C 09/25/15 24.5 0.00 0.30
HTZ 150925C00025000 C 09/25/15 25.0 0.00 0.30
HTZ 150925C00025500 C 09/25/15 25.5 0.00 0.30
HTZ 150925C00026000 C 09/25/15 26.0 0.00 0.25
HTZ 150925C00030000 C 09/25/15 30.0 0.00 0.25
HTZ 150925P00008000 P 09/25/15 8.0 0.00 0.25
HTZ 150925P00009000 P 09/25/15 9.0 0.00 0.25
HTZ 150925P00009500 P 09/25/15 9.5 0.00 0.30
HTZ 150925P00010000 P 09/25/15 10.0 0.00 0.25
HTZ 150925P00010500 P 09/25/15 10.5 0.00 0.25
HTZ 150925P00011000 P 09/25/15 11.0 0.00 0.25
HTZ 150925P00011500 P 09/25/15 11.5 0.00 0.25
HTZ 150925P00012000 P 09/25/15 12.0 0.00 0.30
HTZ 150925P00012500 P 09/25/15 12.5 0.00 0.20
HTZ 150925P00013000 P 09/25/15 13.0 0.00 0.25
HTZ 150925P00013500 P 09/25/15 13.5 0.00 0.25
HTZ 150925P00014000 P 09/25/15 14.0 0.00 0.25
HTZ 150925P00014500 P 09/25/15 14.5 0.05 0.40
HTZ 150925P00015000 P 09/25/15 15.0 0.10 0.30
HTZ 150925P00015500 P 09/25/15 15.5 0.15 0.35
HTZ 150925P00016000 P 09/25/15 16.0 0.25 0.35
HTZ 150925P00016500 P 09/25/15 16.5 0.30 0.60
HTZ 150925P00017000 P 09/25/15 17.0 0.45 0.55
HTZ 150925P00017500 P 09/25/15 17.5 0.60 0.70
HTZ 150925P00018000 P 09/25/15 18.0 0.80 0.90
HTZ 150925P00018500 P 09/25/15 18.5 1.05 1.15
HTZ 150925P00019000 P 09/25/15 19.0 1.30 1.80
HTZ 150925P00019500 P 09/25/15 19.5 1.60 2.15
HTZ 150925P00020000 P 09/25/15 20.0 1.90 2.50
HTZ 150925P00020500 P 09/25/15 20.5 2.35 2.95
HTZ 150925P00021000 P 09/25/15 21.0 2.75 3.40
HTZ 150925P00021500 P 09/25/15 21.5 3.10 3.90
HTZ 150925P00022000 P 09/25/15 22.0 3.60 4.30
HTZ 150925P00022500 P 09/25/15 22.5 4.00 4.80
HTZ 150925P00023000 P 09/25/15 23.0 4.50 5.30
HTZ 150925P00023500 P 09/25/15 23.5 5.00 5.80
HTZ 150925P00024000 P 09/25/15 24.0 5.50 6.30
HTZ 150925P00024500 P 09/25/15 24.5 6.00 6.80
HTZ 150925P00025000 P 09/25/15 25.0 6.50 7.30
HTZ 150925P00025500 P 09/25/15 25.5 7.00 7.80
HTZ 150925P00026000 P 09/25/15 26.0 7.50 8.30
HTZ 150925P00030000 P 09/25/15 30.0 11.50 12.30
HTZ 151002C00008000 C 10/02/15 8.0 9.60 10.50
HTZ 151002C00009000 C 10/02/15 9.0 8.60 9.60
HTZ 151002C00010000 C 10/02/15 10.0 7.60 8.60
HTZ 151002C00010500 C 10/02/15 10.5 7.10 8.10
HTZ 151002C00011000 C 10/02/15 11.0 6.60 7.60
HTZ 151002C00011500 C 10/02/15 11.5 6.10 7.10
HTZ 151002C00012000 C 10/02/15 12.0 5.80 6.60
HTZ 151002C00012500 C 10/02/15 12.5 5.30 6.10
HTZ 151002C00013000 C 10/02/15 13.0 4.80 5.60
HTZ 151002C00013500 C 10/02/15 13.5 4.30 5.10
HTZ 151002C00014000 C 10/02/15 14.0 3.80 4.70
HTZ 151002C00014500 C 10/02/15 14.5 3.30 4.20
HTZ 151002C00015000 C 10/02/15 15.0 2.90 3.70
HTZ 151002C00015500 C 10/02/15 15.5 2.45 3.30
HTZ 151002C00016000 C 10/02/15 16.0 2.20 2.85
HTZ 151002C00016500 C 10/02/15 16.5 1.90 2.45
HTZ 151002C00017000 C 10/02/15 17.0 1.70 2.05
HTZ 151002C00017500 C 10/02/15 17.5 1.35 1.70
HTZ 151002C00018000 C 10/02/15 18.0 1.20 1.30
HTZ 151002C00018500 C 10/02/15 18.5 0.90 1.00
HTZ 151002C00019000 C 10/02/15 19.0 0.65 0.80
HTZ 151002C00019500 C 10/02/15 19.5 0.50 0.65
HTZ 151002C00020000 C 10/02/15 20.0 0.35 0.50
HTZ 151002C00020500 C 10/02/15 20.5 0.20 0.35
HTZ 151002C00021000 C 10/02/15 21.0 0.15 0.30
HTZ 151002C00021500 C 10/02/15 21.5 0.00 0.30
HTZ 151002C00022000 C 10/02/15 22.0 0.00 0.25
HTZ 151002C00022500 C 10/02/15 22.5 0.00 0.30
HTZ 151002C00023000 C 10/02/15 23.0 0.00 0.30
HTZ 151002C00023500 C 10/02/15 23.5 0.00 0.30
HTZ 151002C00024000 C 10/02/15 24.0 0.00 0.25
HTZ 151002C00024500 C 10/02/15 24.5 0.00 0.25
HTZ 151002C00025000 C 10/02/15 25.0 0.00 0.25
HTZ 151002C00026000 C 10/02/15 26.0 0.00 0.25
HTZ 151002C00030000 C 10/02/15 30.0 0.00 0.25
HTZ 151002P00008000 P 10/02/15 8.0 0.00 0.30
HTZ 151002P00009000 P 10/02/15 9.0 0.00 0.30
HTZ 151002P00010000 P 10/02/15 10.0 0.00 0.25
HTZ 151002P00010500 P 10/02/15 10.5 0.00 0.25
HTZ 151002P00011000 P 10/02/15 11.0 0.00 0.25
HTZ 151002P00011500 P 10/02/15 11.5 0.00 0.25
HTZ 151002P00012000 P 10/02/15 12.0 0.00 0.30
HTZ 151002P00012500 P 10/02/15 12.5 0.00 0.25
HTZ 151002P00013000 P 10/02/15 13.0 0.00 0.30
HTZ 151002P00013500 P 10/02/15 13.5 0.05 0.35
HTZ 151002P00014000 P 10/02/15 14.0 0.05 0.30
HTZ 151002P00014500 P 10/02/15 14.5 0.10 0.35
HTZ 151002P00015000 P 10/02/15 15.0 0.15 0.35
HTZ 151002P00015500 P 10/02/15 15.5 0.20 0.35
HTZ 151002P00016000 P 10/02/15 16.0 0.30 0.40
HTZ 151002P00016500 P 10/02/15 16.5 0.40 0.50
HTZ 151002P00017000 P 10/02/15 17.0 0.50 0.70
HTZ 151002P00017500 P 10/02/15 17.5 0.70 0.80
HTZ 151002P00018000 P 10/02/15 18.0 0.90 1.00
HTZ 151002P00018500 P 10/02/15 18.5 1.10 1.30
HTZ 151002P00019000 P 10/02/15 19.0 1.40 1.80
HTZ 151002P00019500 P 10/02/15 19.5 1.70 2.20
HTZ 151002P00020000 P 10/02/15 20.0 2.05 2.75
HTZ 151002P00020500 P 10/02/15 20.5 2.35 3.10
HTZ 151002P00021000 P 10/02/15 21.0 2.80 3.60
HTZ 151002P00021500 P 10/02/15 21.5 3.20 4.00
HTZ 151002P00022000 P 10/02/15 22.0 3.60 4.30
HTZ 151002P00022500 P 10/02/15 22.5 4.10 4.70
HTZ 151002P00023000 P 10/02/15 23.0 4.50 5.40
HTZ 151002P00023500 P 10/02/15 23.5 5.00 5.90
HTZ 151002P00024000 P 10/02/15 24.0 5.50 6.40
HTZ 151002P00024500 P 10/02/15 24.5 6.00 6.90
HTZ 151002P00025000 P 10/02/15 25.0 6.50 7.40
HTZ 151002P00026000 P 10/02/15 26.0 7.50 8.40
HTZ 151002P00030000 P 10/02/15 30.0 11.50 12.30
HTZ 151009C00008000 C 10/09/15 8.0 9.60 10.50
HTZ 151009C00009000 C 10/09/15 9.0 8.60 9.60
HTZ 151009C00009500 C 10/09/15 9.5 8.10 9.10
HTZ 151009C00010000 C 10/09/15 10.0 7.60 8.60
HTZ 151009C00010500 C 10/09/15 10.5 7.10 8.10
HTZ 151009C00011000 C 10/09/15 11.0 6.60 7.60
HTZ 151009C00011500 C 10/09/15 11.5 6.20 7.10
HTZ 151009C00012000 C 10/09/15 12.0 5.70 6.60
HTZ 151009C00012500 C 10/09/15 12.5 5.20 6.10
HTZ 151009C00013000 C 10/09/15 13.0 4.70 5.60
HTZ 151009C00013500 C 10/09/15 13.5 4.60 5.00
HTZ 151009C00014000 C 10/09/15 14.0 4.20 4.50
HTZ 151009C00014500 C 10/09/15 14.5 3.70 4.10
HTZ 151009C00015000 C 10/09/15 15.0 3.30 3.60
HTZ 151009C00015500 C 10/09/15 15.5 2.80 3.20
HTZ 151009C00016000 C 10/09/15 16.0 2.35 2.75
HTZ 151009C00016500 C 10/09/15 16.5 2.15 2.40
HTZ 151009C00017000 C 10/09/15 17.0 1.75 2.00
HTZ 151009C00017500 C 10/09/15 17.5 1.40 1.70
HTZ 151009C00018000 C 10/09/15 18.0 1.20 1.40
HTZ 151009C00018500 C 10/09/15 18.5 0.95 1.15
HTZ 151009C00019000 C 10/09/15 19.0 0.75 0.90
HTZ 151009C00019500 C 10/09/15 19.5 0.50 0.70
HTZ 151009C00020000 C 10/09/15 20.0 0.35 0.55
HTZ 151009C00020500 C 10/09/15 20.5 0.25 0.45
HTZ 151009C00021000 C 10/09/15 21.0 0.20 0.35
HTZ 151009C00021500 C 10/09/15 21.5 0.15 0.25
HTZ 151009C00022000 C 10/09/15 22.0 0.10 0.25
HTZ 151009C00022500 C 10/09/15 22.5 0.05 0.20
HTZ 151009C00023000 C 10/09/15 23.0 0.05 0.15
HTZ 151009C00023500 C 10/09/15 23.5 0.00 0.15
HTZ 151009C00024000 C 10/09/15 24.0 0.00 0.10
HTZ 151009C00024500 C 10/09/15 24.5 0.00 0.10
HTZ 151009C00025000 C 10/09/15 25.0 0.00 0.10
HTZ 151009C00026000 C 10/09/15 26.0 0.00 0.10
HTZ 151009P00008000 P 10/09/15 8.0 0.00 0.05
HTZ 151009P00009000 P 10/09/15 9.0 0.00 0.05
HTZ 151009P00009500 P 10/09/15 9.5 0.00 0.05
HTZ 151009P00010000 P 10/09/15 10.0 0.00 0.05
HTZ 151009P00010500 P 10/09/15 10.5 0.00 0.10
HTZ 151009P00011000 P 10/09/15 11.0 0.00 0.10
HTZ 151009P00011500 P 10/09/15 11.5 0.00 0.10
HTZ 151009P00012000 P 10/09/15 12.0 0.00 0.10
HTZ 151009P00012500 P 10/09/15 12.5 0.00 0.10
HTZ 151009P00013000 P 10/09/15 13.0 0.05 0.15
HTZ 151009P00013500 P 10/09/15 13.5 0.05 0.20
HTZ 151009P00014000 P 10/09/15 14.0 0.10 0.20
HTZ 151009P00014500 P 10/09/15 14.5 0.15 0.25
HTZ 151009P00015000 P 10/09/15 15.0 0.20 0.35
HTZ 151009P00015500 P 10/09/15 15.5 0.25 0.40
HTZ 151009P00016000 P 10/09/15 16.0 0.35 0.50
HTZ 151009P00016500 P 10/09/15 16.5 0.45 0.60
HTZ 151009P00017000 P 10/09/15 17.0 0.60 0.75
HTZ 151009P00017500 P 10/09/15 17.5 0.80 0.90
HTZ 151009P00018000 P 10/09/15 18.0 1.00 1.10
HTZ 151009P00018500 P 10/09/15 18.5 1.20 1.40
HTZ 151009P00019000 P 10/09/15 19.0 1.50 1.80
HTZ 151009P00019500 P 10/09/15 19.5 1.80 2.15
HTZ 151009P00020000 P 10/09/15 20.0 2.15 2.50
HTZ 151009P00020500 P 10/09/15 20.5 2.50 2.90
HTZ 151009P00021000 P 10/09/15 21.0 2.90 3.30
HTZ 151009P00021500 P 10/09/15 21.5 3.30 3.70
HTZ 151009P00022000 P 10/09/15 22.0 3.80 4.20
HTZ 151009P00022500 P 10/09/15 22.5 4.20 4.60
HTZ 151009P00023000 P 10/09/15 23.0 4.70 5.10
HTZ 151009P00023500 P 10/09/15 23.5 5.00 5.90
HTZ 151009P00024000 P 10/09/15 24.0 5.50 6.40
HTZ 151009P00024500 P 10/09/15 24.5 6.00 6.90
HTZ 151009P00025000 P 10/09/15 25.0 6.50 7.40
HTZ 151009P00026000 P 10/09/15 26.0 7.50 8.40
HTZ 151016C00008000 C 10/16/15 8.0 9.60 10.50
HTZ 151016C00009000 C 10/16/15 9.0 8.80 9.60
HTZ 151016C00010000 C 10/16/15 10.0 7.80 8.60
HTZ 151016C00011000 C 10/16/15 11.0 6.80 7.60
HTZ 151016C00012000 C 10/16/15 12.0 5.60 6.60
HTZ 151016C00013000 C 10/16/15 13.0 4.90 5.70
HTZ 151016C00014000 C 10/16/15 14.0 4.10 4.70
HTZ 151016C00015000 C 10/16/15 15.0 3.30 3.70
HTZ 151016C00016000 C 10/16/15 16.0 2.45 2.85
HTZ 151016C00017000 C 10/16/15 17.0 1.90 2.10
HTZ 151016C00018000 C 10/16/15 18.0 1.35 1.45
HTZ 151016C00019000 C 10/16/15 19.0 0.85 0.95
HTZ 151016C00020000 C 10/16/15 20.0 0.50 0.60
HTZ 151016C00021000 C 10/16/15 21.0 0.30 0.40
HTZ 151016C00022000 C 10/16/15 22.0 0.10 0.25
HTZ 151016C00023000 C 10/16/15 23.0 0.05 0.10
HTZ 151016C00024000 C 10/16/15 24.0 0.00 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 151016P00008000 P 10/16/15 8.0 0.00 0.05
HTZ 151016P00009000 P 10/16/15 9.0 0.00 0.05
HTZ 151016P00010000 P 10/16/15 10.0 0.00 0.10
HTZ 151016P00011000 P 10/16/15 11.0 0.00 0.10
HTZ 151016P00012000 P 10/16/15 12.0 0.05 0.10
HTZ 151016P00013000 P 10/16/15 13.0 0.05 0.15
HTZ 151016P00014000 P 10/16/15 14.0 0.15 0.25
HTZ 151016P00015000 P 10/16/15 15.0 0.25 0.40
HTZ 151016P00016000 P 10/16/15 16.0 0.45 0.55
HTZ 151016P00017000 P 10/16/15 17.0 0.70 0.80
HTZ 151016P00018000 P 10/16/15 18.0 1.05 1.25
HTZ 151016P00019000 P 10/16/15 19.0 1.55 1.90
HTZ 151016P00020000 P 10/16/15 20.0 2.20 2.60
HTZ 151016P00021000 P 10/16/15 21.0 3.00 3.40
HTZ 151016P00022000 P 10/16/15 22.0 3.70 4.40
HTZ 151016P00023000 P 10/16/15 23.0 4.60 5.40
HTZ 151016P00024000 P 10/16/15 24.0 5.50 6.30
HTZ 151016P00025000 P 10/16/15 25.0 6.50 7.30
HTZ 151016P00026000 P 10/16/15 26.0 7.50 8.30
HTZ 151016P00027000 P 10/16/15 27.0 8.50 9.50
HTZ 151016P00028000 P 10/16/15 28.0 9.50 10.50
HTZ 151016P00029000 P 10/16/15 29.0 10.30 12.00
HTZ 151016P00030000 P 10/16/15 30.0 11.30 13.00
HTZ 151016P00031000 P 10/16/15 31.0 12.30 14.00
HTZ 151016P00032000 P 10/16/15 32.0 13.40 14.30
HTZ 151016P00033000 P 10/16/15 33.0 14.40 15.30
HTZ 151016P00034000 P 10/16/15 34.0 15.30 16.30
HTZ 151016P00035000 P 10/16/15 35.0 16.50 17.30
HTZ 151120C00008000 C 11/20/15 8.0 9.80 10.60
HTZ 151120C00009000 C 11/20/15 9.0 8.80 9.60
HTZ 151120C00010000 C 11/20/15 10.0 7.80 8.60
HTZ 151120C00011000 C 11/20/15 11.0 6.90 7.70
HTZ 151120C00012000 C 11/20/15 12.0 5.90 6.70
HTZ 151120C00013000 C 11/20/15 13.0 5.00 5.80
HTZ 151120C00014000 C 11/20/15 14.0 4.20 4.90
HTZ 151120C00015000 C 11/20/15 15.0 3.50 4.00
HTZ 151120C00016000 C 11/20/15 16.0 2.90 3.20
HTZ 151120C00017000 C 11/20/15 17.0 2.20 2.45
HTZ 151120C00018000 C 11/20/15 18.0 1.80 1.90
HTZ 151120C00019000 C 11/20/15 19.0 1.35 1.40
HTZ 151120C00020000 C 11/20/15 20.0 0.90 1.00
HTZ 151120C00021000 C 11/20/15 21.0 0.60 0.70
HTZ 151120C00022000 C 11/20/15 22.0 0.35 0.50
HTZ 151120C00023000 C 11/20/15 23.0 0.25 0.35
HTZ 151120C00024000 C 11/20/15 24.0 0.10 0.30
HTZ 151120C00025000 C 11/20/15 25.0 0.05 0.20
HTZ 151120C00026000 C 11/20/15 26.0 0.05 0.20
HTZ 151120C00027000 C 11/20/15 27.0 0.00 0.15
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 0.10
HTZ 151120C00032000 C 11/20/15 32.0 0.00 0.10
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 151120P00008000 P 11/20/15 8.0 0.00 0.10
HTZ 151120P00009000 P 11/20/15 9.0 0.00 0.10
HTZ 151120P00010000 P 11/20/15 10.0 0.05 0.15
HTZ 151120P00011000 P 11/20/15 11.0 0.10 0.20
HTZ 151120P00012000 P 11/20/15 12.0 0.15 0.25
HTZ 151120P00013000 P 11/20/15 13.0 0.20 0.35
HTZ 151120P00014000 P 11/20/15 14.0 0.35 0.45
HTZ 151120P00015000 P 11/20/15 15.0 0.50 0.65
HTZ 151120P00016000 P 11/20/15 16.0 0.75 0.90
HTZ 151120P00017000 P 11/20/15 17.0 1.05 1.20
HTZ 151120P00018000 P 11/20/15 18.0 1.45 1.60
HTZ 151120P00019000 P 11/20/15 19.0 2.00 2.25
HTZ 151120P00020000 P 11/20/15 20.0 2.60 2.95
HTZ 151120P00021000 P 11/20/15 21.0 3.30 3.70
HTZ 151120P00022000 P 11/20/15 22.0 4.10 4.50
HTZ 151120P00023000 P 11/20/15 23.0 4.80 5.50
HTZ 151120P00024000 P 11/20/15 24.0 5.70 6.40
HTZ 151120P00025000 P 11/20/15 25.0 6.60 7.40
HTZ 151120P00026000 P 11/20/15 26.0 7.50 8.30
HTZ 151120P00027000 P 11/20/15 27.0 8.50 9.30
HTZ 151120P00028000 P 11/20/15 28.0 9.50 10.30
HTZ 151120P00029000 P 11/20/15 29.0 10.50 11.30
HTZ 151120P00030000 P 11/20/15 30.0 11.50 12.30
HTZ 151120P00031000 P 11/20/15 31.0 12.50 13.30
HTZ 151120P00032000 P 11/20/15 32.0 13.20 15.00
HTZ 151120P00033000 P 11/20/15 33.0 14.20 16.00
HTZ 151120P00034000 P 11/20/15 34.0 15.20 17.00
HTZ 151120P00035000 P 11/20/15 35.0 16.40 17.30
HTZ 151218C00008000 C 12/18/15 8.0 9.80 10.60
HTZ 151218C00009000 C 12/18/15 9.0 8.80 9.60
HTZ 151218C00010000 C 12/18/15 10.0 7.70 8.70
HTZ 151218C00011000 C 12/18/15 11.0 6.90 7.70
HTZ 151218C00012000 C 12/18/15 12.0 6.00 6.80
HTZ 151218C00013000 C 12/18/15 13.0 5.10 5.90
HTZ 151218C00014000 C 12/18/15 14.0 4.50 4.90
HTZ 151218C00015000 C 12/18/15 15.0 3.70 4.10
HTZ 151218C00016000 C 12/18/15 16.0 3.00 3.40
HTZ 151218C00017000 C 12/18/15 17.0 2.35 2.70
HTZ 151218C00018000 C 12/18/15 18.0 1.95 2.15
HTZ 151218C00019000 C 12/18/15 19.0 1.40 1.70
HTZ 151218C00020000 C 12/18/15 20.0 1.00 1.25
HTZ 151218C00021000 C 12/18/15 21.0 0.70 1.00
HTZ 151218C00022000 C 12/18/15 22.0 0.50 0.75
HTZ 151218C00023000 C 12/18/15 23.0 0.35 0.55
HTZ 151218C00024000 C 12/18/15 24.0 0.20 0.45
HTZ 151218C00025000 C 12/18/15 25.0 0.10 0.35
HTZ 151218C00026000 C 12/18/15 26.0 0.10 0.25
HTZ 151218C00027000 C 12/18/15 27.0 0.05 0.20
HTZ 151218C00028000 C 12/18/15 28.0 0.00 0.15
HTZ 151218C00029000 C 12/18/15 29.0 0.00 0.15
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 0.10
HTZ 151218C00034000 C 12/18/15 34.0 0.00 0.10
HTZ 151218C00035000 C 12/18/15 35.0 0.00 0.05
HTZ 151218P00008000 P 12/18/15 8.0 0.00 0.10
HTZ 151218P00009000 P 12/18/15 9.0 0.05 0.15
HTZ 151218P00010000 P 12/18/15 10.0 0.10 0.15
HTZ 151218P00011000 P 12/18/15 11.0 0.10 0.25
HTZ 151218P00012000 P 12/18/15 12.0 0.20 0.30
HTZ 151218P00013000 P 12/18/15 13.0 0.30 0.45
HTZ 151218P00014000 P 12/18/15 14.0 0.45 0.60
HTZ 151218P00015000 P 12/18/15 15.0 0.65 0.85
HTZ 151218P00016000 P 12/18/15 16.0 0.90 1.10
HTZ 151218P00017000 P 12/18/15 17.0 1.25 1.50
HTZ 151218P00018000 P 12/18/15 18.0 1.65 1.95
HTZ 151218P00019000 P 12/18/15 19.0 2.20 2.55
HTZ 151218P00020000 P 12/18/15 20.0 2.80 3.20
HTZ 151218P00021000 P 12/18/15 21.0 3.50 3.90
HTZ 151218P00022000 P 12/18/15 22.0 4.30 4.70
HTZ 151218P00023000 P 12/18/15 23.0 5.10 5.50
HTZ 151218P00024000 P 12/18/15 24.0 5.80 6.60
HTZ 151218P00025000 P 12/18/15 25.0 6.70 7.50
HTZ 151218P00026000 P 12/18/15 26.0 7.60 8.40
HTZ 151218P00027000 P 12/18/15 27.0 8.60 9.40
HTZ 151218P00028000 P 12/18/15 28.0 9.60 10.40
HTZ 151218P00029000 P 12/18/15 29.0 10.50 11.30
HTZ 151218P00030000 P 12/18/15 30.0 11.50 12.30
HTZ 151218P00031000 P 12/18/15 31.0 12.50 13.30
HTZ 151218P00032000 P 12/18/15 32.0 13.50 14.30
HTZ 151218P00033000 P 12/18/15 33.0 14.50 15.30
HTZ 151218P00034000 P 12/18/15 34.0 15.50 16.30
HTZ 151218P00035000 P 12/18/15 35.0 16.50 17.30
HTZ 160115C00008000 C 01/15/16 8.0 9.70 10.60
HTZ 160115C00009000 C 01/15/16 9.0 8.80 9.60
HTZ 160115C00010000 C 01/15/16 10.0 7.70 8.70
HTZ 160115C00011000 C 01/15/16 11.0 6.90 7.70
HTZ 160115C00012000 C 01/15/16 12.0 6.00 6.80
HTZ 160115C00013000 C 01/15/16 13.0 5.20 6.00
HTZ 160115C00014000 C 01/15/16 14.0 4.60 5.00
HTZ 160115C00015000 C 01/15/16 15.0 3.80 4.30
HTZ 160115C00016000 C 01/15/16 16.0 3.10 3.60
HTZ 160115C00017000 C 01/15/16 17.0 2.65 2.90
HTZ 160115C00018000 C 01/15/16 18.0 2.10 2.35
HTZ 160115C00019000 C 01/15/16 19.0 1.65 1.85
HTZ 160115C00020000 C 01/15/16 20.0 1.35 1.50
HTZ 160115C00021000 C 01/15/16 21.0 0.95 1.15
HTZ 160115C00022000 C 01/15/16 22.0 0.70 0.90
HTZ 160115C00023000 C 01/15/16 23.0 0.50 0.65
HTZ 160115C00024000 C 01/15/16 24.0 0.30 0.50
HTZ 160115C00025000 C 01/15/16 25.0 0.30 0.35
HTZ 160115C00026000 C 01/15/16 26.0 0.15 0.35
HTZ 160115C00027000 C 01/15/16 27.0 0.10 0.30
HTZ 160115C00028000 C 01/15/16 28.0 0.05 0.25
HTZ 160115C00029000 C 01/15/16 29.0 0.05 0.20
HTZ 160115C00030000 C 01/15/16 30.0 0.05 0.15
HTZ 160115C00031000 C 01/15/16 31.0 0.00 0.15
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 0.10
HTZ 160115C00036000 C 01/15/16 36.0 0.00 0.10
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 160115P00008000 P 01/15/16 8.0 0.05 0.10
HTZ 160115P00009000 P 01/15/16 9.0 0.05 0.15
HTZ 160115P00010000 P 01/15/16 10.0 0.10 0.20
HTZ 160115P00011000 P 01/15/16 11.0 0.20 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 0.55 0.75
HTZ 160115P00015000 P 01/15/16 15.0 0.80 0.95
HTZ 160115P00016000 P 01/15/16 16.0 1.10 1.30
HTZ 160115P00017000 P 01/15/16 17.0 1.45 1.65
HTZ 160115P00018000 P 01/15/16 18.0 1.90 2.05
HTZ 160115P00019000 P 01/15/16 19.0 2.40 2.70
HTZ 160115P00020000 P 01/15/16 20.0 3.00 3.20
HTZ 160115P00021000 P 01/15/16 21.0 3.60 4.10
HTZ 160115P00022000 P 01/15/16 22.0 4.40 4.80
HTZ 160115P00023000 P 01/15/16 23.0 5.20 5.60
HTZ 160115P00024000 P 01/15/16 24.0 6.00 6.50
HTZ 160115P00025000 P 01/15/16 25.0 6.80 7.60
HTZ 160115P00026000 P 01/15/16 26.0 7.70 8.50
HTZ 160115P00027000 P 01/15/16 27.0 8.60 9.50
HTZ 160115P00028000 P 01/15/16 28.0 9.60 10.40
HTZ 160115P00029000 P 01/15/16 29.0 10.50 11.40
HTZ 160115P00030000 P 01/15/16 30.0 11.50 12.40
HTZ 160115P00031000 P 01/15/16 31.0 12.50 13.40
HTZ 160115P00032000 P 01/15/16 32.0 13.50 14.30
HTZ 160115P00033000 P 01/15/16 33.0 14.50 15.30
HTZ 160115P00034000 P 01/15/16 34.0 15.50 16.30
HTZ 160115P00035000 P 01/15/16 35.0 16.50 17.30
HTZ 160115P00036000 P 01/15/16 36.0 17.50 18.30
HTZ 160115P00037000 P 01/15/16 37.0 17.80 19.40
HTZ 160115P00040000 P 01/15/16 40.0 21.50 22.50
HTZ 160115P00045000 P 01/15/16 45.0 26.50 27.40
HTZ 160318C00008000 C 03/18/16 8.0 9.80 10.60
HTZ 160318C00009000 C 03/18/16 9.0 8.80 9.70
HTZ 160318C00010000 C 03/18/16 10.0 7.90 8.80
HTZ 160318C00011000 C 03/18/16 11.0 7.00 7.90
HTZ 160318C00012000 C 03/18/16 12.0 6.20 7.00
HTZ 160318C00013000 C 03/18/16 13.0 5.60 6.10
HTZ 160318C00014000 C 03/18/16 14.0 4.80 5.30
HTZ 160318C00015000 C 03/18/16 15.0 4.10 4.50
HTZ 160318C00016000 C 03/18/16 16.0 3.70 3.90
HTZ 160318C00017000 C 03/18/16 17.0 2.90 3.30
HTZ 160318C00018000 C 03/18/16 18.0 2.40 2.75
HTZ 160318C00019000 C 03/18/16 19.0 1.95 2.25
HTZ 160318C00020000 C 03/18/16 20.0 1.55 1.85
HTZ 160318C00021000 C 03/18/16 21.0 1.20 1.50
HTZ 160318C00022000 C 03/18/16 22.0 0.95 1.25
HTZ 160318C00023000 C 03/18/16 23.0 0.75 1.05
HTZ 160318C00024000 C 03/18/16 24.0 0.60 0.85
HTZ 160318C00025000 C 03/18/16 25.0 0.40 0.75
HTZ 160318C00026000 C 03/18/16 26.0 0.30 0.60
HTZ 160318C00027000 C 03/18/16 27.0 0.20 0.50
HTZ 160318C00028000 C 03/18/16 28.0 0.15 0.45
HTZ 160318C00029000 C 03/18/16 29.0 0.10 0.35
HTZ 160318C00030000 C 03/18/16 30.0 0.05 0.30
HTZ 160318C00031000 C 03/18/16 31.0 0.05 0.25
HTZ 160318C00032000 C 03/18/16 32.0 0.05 0.20
HTZ 160318C00033000 C 03/18/16 33.0 0.00 0.20
HTZ 160318C00034000 C 03/18/16 34.0 0.00 0.15
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 0.15
HTZ 160318P00009000 P 03/18/16 9.0 0.10 0.20
HTZ 160318P00010000 P 03/18/16 10.0 0.15 0.30
HTZ 160318P00011000 P 03/18/16 11.0 0.20 0.45
HTZ 160318P00012000 P 03/18/16 12.0 0.35 0.60
HTZ 160318P00013000 P 03/18/16 13.0 0.50 0.75
HTZ 160318P00014000 P 03/18/16 14.0 0.75 1.00
HTZ 160318P00015000 P 03/18/16 15.0 1.00 1.30
HTZ 160318P00016000 P 03/18/16 16.0 1.35 1.65
HTZ 160318P00017000 P 03/18/16 17.0 1.75 2.05
HTZ 160318P00018000 P 03/18/16 18.0 2.20 2.50
HTZ 160318P00019000 P 03/18/16 19.0 2.70 3.10
HTZ 160318P00020000 P 03/18/16 20.0 3.30 3.70
HTZ 160318P00021000 P 03/18/16 21.0 4.00 4.40
HTZ 160318P00022000 P 03/18/16 22.0 4.70 5.10
HTZ 160318P00023000 P 03/18/16 23.0 5.40 5.90
HTZ 160318P00024000 P 03/18/16 24.0 6.30 6.70
HTZ 160318P00025000 P 03/18/16 25.0 7.10 7.60
HTZ 160318P00026000 P 03/18/16 26.0 7.80 8.70
HTZ 160318P00027000 P 03/18/16 27.0 8.80 9.60
HTZ 160318P00028000 P 03/18/16 28.0 9.70 10.60
HTZ 160318P00029000 P 03/18/16 29.0 10.60 11.50
HTZ 160318P00030000 P 03/18/16 30.0 11.60 12.50
HTZ 160318P00031000 P 03/18/16 31.0 12.50 13.40
HTZ 160318P00032000 P 03/18/16 32.0 13.50 14.40
HTZ 160318P00033000 P 03/18/16 33.0 14.50 15.40
HTZ 160318P00034000 P 03/18/16 34.0 15.50 16.40
HTZ 160318P00035000 P 03/18/16 35.0 16.50 17.40
HTZ 160318P00036000 P 03/18/16 36.0 17.50 18.40
HTZ 170120C00005000 C 01/20/17 5.0 12.80 13.90
HTZ 170120C00008000 C 01/20/17 8.0 9.90 11.20
HTZ 170120C00010000 C 01/20/17 10.0 8.20 9.50
HTZ 170120C00013000 C 01/20/17 13.0 6.60 7.10
HTZ 170120C00015000 C 01/20/17 15.0 5.30 5.80
HTZ 170120C00018000 C 01/20/17 18.0 3.80 4.30
HTZ 170120C00020000 C 01/20/17 20.0 2.95 3.40
HTZ 170120C00022000 C 01/20/17 22.0 2.30 2.80
HTZ 170120C00025000 C 01/20/17 25.0 1.50 2.05
HTZ 170120C00027000 C 01/20/17 27.0 1.10 1.65
HTZ 170120C00030000 C 01/20/17 30.0 0.70 1.25
HTZ 170120C00032000 C 01/20/17 32.0 0.50 1.00
HTZ 170120C00035000 C 01/20/17 35.0 0.30 0.75
HTZ 170120P00005000 P 01/20/17 5.0 0.05 0.15
HTZ 170120P00008000 P 01/20/17 8.0 0.25 0.50
HTZ 170120P00010000 P 01/20/17 10.0 0.55 0.85
HTZ 170120P00013000 P 01/20/17 13.0 1.30 1.65
HTZ 170120P00015000 P 01/20/17 15.0 2.00 2.40
HTZ 170120P00018000 P 01/20/17 18.0 3.40 3.80
HTZ 170120P00020000 P 01/20/17 20.0 4.60 5.00
HTZ 170120P00022000 P 01/20/17 22.0 5.80 6.40
HTZ 170120P00025000 P 01/20/17 25.0 8.10 8.60
HTZ 170120P00027000 P 01/20/17 27.0 9.70 10.20
HTZ 170120P00030000 P 01/20/17 30.0 12.30 12.80
HTZ 170120P00032000 P 01/20/17 32.0 13.90 15.00
HTZ 170120P00035000 P 01/20/17 35.0 16.70 17.80

OPRA data is delayed 15 minutes.