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 (2015-01-30)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150424C00011000 C 04/24/15 11.0 9.20 10.40
HTZ 150424C00012000 C 04/24/15 12.0 7.20 10.60
HTZ 150424C00013000 C 04/24/15 13.0 6.10 9.60
HTZ 150424C00013500 C 04/24/15 13.5 6.50 8.30
HTZ 150424C00014000 C 04/24/15 14.0 5.10 8.50
HTZ 150424C00014500 C 04/24/15 14.5 4.60 8.10
HTZ 150424C00015000 C 04/24/15 15.0 5.00 7.00
HTZ 150424C00015500 C 04/24/15 15.5 4.90 6.00
HTZ 150424C00016000 C 04/24/15 16.0 4.40 5.40
HTZ 150424C00016500 C 04/24/15 16.5 3.90 4.90
HTZ 150424C00017000 C 04/24/15 17.0 3.50 4.40
HTZ 150424C00017500 C 04/24/15 17.5 3.00 3.90
HTZ 150424C00018000 C 04/24/15 18.0 2.50 3.40
HTZ 150424C00018500 C 04/24/15 18.5 2.00 2.80
HTZ 150424C00019000 C 04/24/15 19.0 1.65 2.20
HTZ 150424C00019500 C 04/24/15 19.5 1.15 1.75
HTZ 150424C00020000 C 04/24/15 20.0 0.90 1.25
HTZ 150424C00020500 C 04/24/15 20.5 0.35 0.85
HTZ 150424C00021000 C 04/24/15 21.0 0.15 0.50
HTZ 150424C00021500 C 04/24/15 21.5 0.00 0.45
HTZ 150424C00022000 C 04/24/15 22.0 0.00 0.20
HTZ 150424C00022500 C 04/24/15 22.5 0.00 0.30
HTZ 150424C00023000 C 04/24/15 23.0 0.00 0.45
HTZ 150424C00023500 C 04/24/15 23.5 0.00 0.35
HTZ 150424C00024000 C 04/24/15 24.0 0.00 0.40
HTZ 150424C00024500 C 04/24/15 24.5 0.00 0.50
HTZ 150424C00025000 C 04/24/15 25.0 0.00 0.45
HTZ 150424C00025500 C 04/24/15 25.5 0.00 0.50
HTZ 150424C00026000 C 04/24/15 26.0 0.00 0.30
HTZ 150424C00026500 C 04/24/15 26.5 0.00 0.50
HTZ 150424C00027000 C 04/24/15 27.0 0.00 0.50
HTZ 150424C00027500 C 04/24/15 27.5 0.00 0.50
HTZ 150424C00028000 C 04/24/15 28.0 0.00 0.50
HTZ 150424C00028500 C 04/24/15 28.5 0.00 0.50
HTZ 150424C00029000 C 04/24/15 29.0 0.00 0.50
HTZ 150424C00029500 C 04/24/15 29.5 0.00 0.35
HTZ 150424C00030000 C 04/24/15 30.0 0.00 0.35
HTZ 150424C00030500 C 04/24/15 30.5 0.00 0.35
HTZ 150424C00031000 C 04/24/15 31.0 0.00 0.35
HTZ 150424C00031500 C 04/24/15 31.5 0.00 0.35
HTZ 150424C00032000 C 04/24/15 32.0 0.00 0.35
HTZ 150424C00032500 C 04/24/15 32.5 0.00 0.35
HTZ 150424P00011000 P 04/24/15 11.0 0.00 0.25
HTZ 150424P00012000 P 04/24/15 12.0 0.00 0.25
HTZ 150424P00013000 P 04/24/15 13.0 0.00 0.35
HTZ 150424P00013500 P 04/24/15 13.5 0.00 0.25
HTZ 150424P00014000 P 04/24/15 14.0 0.00 0.35
HTZ 150424P00014500 P 04/24/15 14.5 0.00 0.35
HTZ 150424P00015000 P 04/24/15 15.0 0.00 0.40
HTZ 150424P00015500 P 04/24/15 15.5 0.00 0.40
HTZ 150424P00016000 P 04/24/15 16.0 0.00 0.40
HTZ 150424P00016500 P 04/24/15 16.5 0.00 0.40
HTZ 150424P00017000 P 04/24/15 17.0 0.00 0.40
HTZ 150424P00017500 P 04/24/15 17.5 0.00 0.40
HTZ 150424P00018000 P 04/24/15 18.0 0.00 0.35
HTZ 150424P00018500 P 04/24/15 18.5 0.00 0.40
HTZ 150424P00019000 P 04/24/15 19.0 0.00 0.25
HTZ 150424P00019500 P 04/24/15 19.5 0.00 0.30
HTZ 150424P00020000 P 04/24/15 20.0 0.00 0.30
HTZ 150424P00020500 P 04/24/15 20.5 0.05 0.30
HTZ 150424P00021000 P 04/24/15 21.0 0.25 0.45
HTZ 150424P00021500 P 04/24/15 21.5 0.50 0.75
HTZ 150424P00022000 P 04/24/15 22.0 0.90 1.35
HTZ 150424P00022500 P 04/24/15 22.5 1.35 2.00
HTZ 150424P00023000 P 04/24/15 23.0 1.85 2.45
HTZ 150424P00023500 P 04/24/15 23.5 2.30 2.85
HTZ 150424P00024000 P 04/24/15 24.0 2.70 3.60
HTZ 150424P00024500 P 04/24/15 24.5 3.20 4.10
HTZ 150424P00025000 P 04/24/15 25.0 3.70 4.60
HTZ 150424P00025500 P 04/24/15 25.5 4.20 4.90
HTZ 150424P00026000 P 04/24/15 26.0 4.70 5.40
HTZ 150424P00026500 P 04/24/15 26.5 5.20 5.90
HTZ 150424P00027000 P 04/24/15 27.0 5.70 6.40
HTZ 150424P00027500 P 04/24/15 27.5 6.20 6.90
HTZ 150424P00028000 P 04/24/15 28.0 6.10 8.00
HTZ 150424P00028500 P 04/24/15 28.5 5.90 9.20
HTZ 150424P00029000 P 04/24/15 29.0 6.50 9.70
HTZ 150424P00029500 P 04/24/15 29.5 6.90 10.20
HTZ 150424P00030000 P 04/24/15 30.0 7.40 10.80
HTZ 150424P00030500 P 04/24/15 30.5 7.90 11.30
HTZ 150424P00031000 P 04/24/15 31.0 8.50 11.80
HTZ 150424P00031500 P 04/24/15 31.5 8.90 12.40
HTZ 150424P00032000 P 04/24/15 32.0 9.40 12.90
HTZ 150424P00032500 P 04/24/15 32.5 11.00 11.90
HTZ 150501C00011000 C 05/01/15 11.0 8.40 10.60
HTZ 150501C00012000 C 05/01/15 12.0 7.20 10.60
HTZ 150501C00013000 C 05/01/15 13.0 6.20 9.70
HTZ 150501C00013500 C 05/01/15 13.5 6.80 8.50
HTZ 150501C00014000 C 05/01/15 14.0 6.30 8.50
HTZ 150501C00014500 C 05/01/15 14.5 5.80 7.10
HTZ 150501C00015000 C 05/01/15 15.0 5.30 6.70
HTZ 150501C00015500 C 05/01/15 15.5 4.90 6.00
HTZ 150501C00016000 C 05/01/15 16.0 4.50 5.50
HTZ 150501C00016500 C 05/01/15 16.5 4.00 4.90
HTZ 150501C00017000 C 05/01/15 17.0 3.50 4.30
HTZ 150501C00017500 C 05/01/15 17.5 3.00 3.80
HTZ 150501C00018000 C 05/01/15 18.0 2.50 3.30
HTZ 150501C00018500 C 05/01/15 18.5 2.05 2.80
HTZ 150501C00019000 C 05/01/15 19.0 1.70 2.90
HTZ 150501C00019500 C 05/01/15 19.5 1.25 1.85
HTZ 150501C00020000 C 05/01/15 20.0 0.85 1.40
HTZ 150501C00020500 C 05/01/15 20.5 0.50 1.10
HTZ 150501C00021000 C 05/01/15 21.0 0.30 0.70
HTZ 150501C00021500 C 05/01/15 21.5 0.20 0.50
HTZ 150501C00022000 C 05/01/15 22.0 0.00 0.45
HTZ 150501C00022500 C 05/01/15 22.5 0.00 0.50
HTZ 150501C00023000 C 05/01/15 23.0 0.00 0.15
HTZ 150501C00023500 C 05/01/15 23.5 0.00 0.40
HTZ 150501C00024000 C 05/01/15 24.0 0.00 0.45
HTZ 150501C00024500 C 05/01/15 24.5 0.00 0.50
HTZ 150501C00025000 C 05/01/15 25.0 0.00 0.50
HTZ 150501C00025500 C 05/01/15 25.5 0.00 0.50
HTZ 150501C00026000 C 05/01/15 26.0 0.00 0.35
HTZ 150501C00026500 C 05/01/15 26.5 0.00 0.50
HTZ 150501C00027000 C 05/01/15 27.0 0.00 0.50
HTZ 150501C00027500 C 05/01/15 27.5 0.00 0.15
HTZ 150501C00028000 C 05/01/15 28.0 0.00 0.50
HTZ 150501C00028500 C 05/01/15 28.5 0.00 0.50
HTZ 150501C00029000 C 05/01/15 29.0 0.00 0.50
HTZ 150501C00029500 C 05/01/15 29.5 0.00 0.50
HTZ 150501C00030000 C 05/01/15 30.0 0.00 0.50
HTZ 150501C00030500 C 05/01/15 30.5 0.00 0.50
HTZ 150501C00031000 C 05/01/15 31.0 0.00 0.50
HTZ 150501C00031500 C 05/01/15 31.5 0.00 0.30
HTZ 150501P00011000 P 05/01/15 11.0 0.00 0.25
HTZ 150501P00012000 P 05/01/15 12.0 0.00 0.25
HTZ 150501P00013000 P 05/01/15 13.0 0.00 0.35
HTZ 150501P00013500 P 05/01/15 13.5 0.00 0.30
HTZ 150501P00014000 P 05/01/15 14.0 0.00 0.40
HTZ 150501P00014500 P 05/01/15 14.5 0.00 0.40
HTZ 150501P00015000 P 05/01/15 15.0 0.00 0.40
HTZ 150501P00015500 P 05/01/15 15.5 0.00 0.35
HTZ 150501P00016000 P 05/01/15 16.0 0.00 0.35
HTZ 150501P00016500 P 05/01/15 16.5 0.00 0.40
HTZ 150501P00017000 P 05/01/15 17.0 0.00 0.45
HTZ 150501P00017500 P 05/01/15 17.5 0.00 0.45
HTZ 150501P00018000 P 05/01/15 18.0 0.00 0.25
HTZ 150501P00018500 P 05/01/15 18.5 0.00 0.50
HTZ 150501P00019000 P 05/01/15 19.0 0.00 0.45
HTZ 150501P00019500 P 05/01/15 19.5 0.00 0.50
HTZ 150501P00020000 P 05/01/15 20.0 0.05 0.50
HTZ 150501P00020500 P 05/01/15 20.5 0.15 0.55
HTZ 150501P00021000 P 05/01/15 21.0 0.40 0.65
HTZ 150501P00021500 P 05/01/15 21.5 0.70 0.95
HTZ 150501P00022000 P 05/01/15 22.0 1.05 1.25
HTZ 150501P00022500 P 05/01/15 22.5 1.45 1.80
HTZ 150501P00023000 P 05/01/15 23.0 1.85 2.30
HTZ 150501P00023500 P 05/01/15 23.5 2.30 3.00
HTZ 150501P00024000 P 05/01/15 24.0 2.80 3.60
HTZ 150501P00024500 P 05/01/15 24.5 3.30 4.10
HTZ 150501P00025000 P 05/01/15 25.0 3.80 4.30
HTZ 150501P00025500 P 05/01/15 25.5 4.10 5.30
HTZ 150501P00026000 P 05/01/15 26.0 4.20 5.40
HTZ 150501P00026500 P 05/01/15 26.5 5.20 5.90
HTZ 150501P00027000 P 05/01/15 27.0 5.70 6.40
HTZ 150501P00027500 P 05/01/15 27.5 5.10 6.90
HTZ 150501P00028000 P 05/01/15 28.0 6.00 7.40
HTZ 150501P00028500 P 05/01/15 28.5 6.00 9.40
HTZ 150501P00029000 P 05/01/15 29.0 6.70 8.40
HTZ 150501P00029500 P 05/01/15 29.5 7.00 10.30
HTZ 150501P00030000 P 05/01/15 30.0 7.50 10.80
HTZ 150501P00030500 P 05/01/15 30.5 8.00 11.30
HTZ 150501P00031000 P 05/01/15 31.0 8.50 11.80
HTZ 150501P00031500 P 05/01/15 31.5 10.10 11.10
HTZ 150508C00011000 C 05/08/15 11.0 8.20 11.40
HTZ 150508C00012000 C 05/08/15 12.0 8.30 9.60
HTZ 150508C00013000 C 05/08/15 13.0 7.30 9.50
HTZ 150508C00013500 C 05/08/15 13.5 6.80 9.00
HTZ 150508C00014000 C 05/08/15 14.0 6.40 7.60
HTZ 150508C00014500 C 05/08/15 14.5 5.90 7.10
HTZ 150508C00015000 C 05/08/15 15.0 5.40 6.60
HTZ 150508C00015500 C 05/08/15 15.5 5.00 5.80
HTZ 150508C00016000 C 05/08/15 16.0 4.50 5.30
HTZ 150508C00016500 C 05/08/15 16.5 4.00 4.80
HTZ 150508C00017000 C 05/08/15 17.0 3.50 4.30
HTZ 150508C00017500 C 05/08/15 17.5 3.00 3.80
HTZ 150508C00018000 C 05/08/15 18.0 2.50 3.30
HTZ 150508C00018500 C 05/08/15 18.5 2.05 3.10
HTZ 150508C00019000 C 05/08/15 19.0 1.75 2.75
HTZ 150508C00019500 C 05/08/15 19.5 1.35 2.25
HTZ 150508C00020000 C 05/08/15 20.0 0.95 1.75
HTZ 150508C00020500 C 05/08/15 20.5 0.60 1.20
HTZ 150508C00021000 C 05/08/15 21.0 0.35 0.80
HTZ 150508C00021500 C 05/08/15 21.5 0.35 0.60
HTZ 150508C00022000 C 05/08/15 22.0 0.05 0.40
HTZ 150508C00022500 C 05/08/15 22.5 0.00 0.50
HTZ 150508C00023000 C 05/08/15 23.0 0.00 0.35
HTZ 150508C00023500 C 05/08/15 23.5 0.00 0.45
HTZ 150508C00024000 C 05/08/15 24.0 0.00 0.40
HTZ 150508C00024500 C 05/08/15 24.5 0.00 0.50
HTZ 150508C00025000 C 05/08/15 25.0 0.00 0.30
HTZ 150508C00025500 C 05/08/15 25.5 0.00 0.50
HTZ 150508C00026000 C 05/08/15 26.0 0.00 0.35
HTZ 150508C00026500 C 05/08/15 26.5 0.00 0.50
HTZ 150508C00027000 C 05/08/15 27.0 0.00 0.50
HTZ 150508C00027500 C 05/08/15 27.5 0.00 0.50
HTZ 150508C00028000 C 05/08/15 28.0 0.00 0.50
HTZ 150508C00028500 C 05/08/15 28.5 0.00 0.50
HTZ 150508C00029000 C 05/08/15 29.0 0.00 0.50
HTZ 150508C00029500 C 05/08/15 29.5 0.00 0.50
HTZ 150508C00030000 C 05/08/15 30.0 0.00 0.50
HTZ 150508C00030500 C 05/08/15 30.5 0.00 0.50
HTZ 150508C00031000 C 05/08/15 31.0 0.00 0.30
HTZ 150508P00011000 P 05/08/15 11.0 0.00 0.25
HTZ 150508P00012000 P 05/08/15 12.0 0.00 0.25
HTZ 150508P00013000 P 05/08/15 13.0 0.00 0.30
HTZ 150508P00013500 P 05/08/15 13.5 0.00 0.30
HTZ 150508P00014000 P 05/08/15 14.0 0.00 0.30
HTZ 150508P00014500 P 05/08/15 14.5 0.00 0.35
HTZ 150508P00015000 P 05/08/15 15.0 0.00 0.30
HTZ 150508P00015500 P 05/08/15 15.5 0.00 0.35
HTZ 150508P00016000 P 05/08/15 16.0 0.00 0.35
HTZ 150508P00016500 P 05/08/15 16.5 0.00 0.35
HTZ 150508P00017000 P 05/08/15 17.0 0.00 0.40
HTZ 150508P00017500 P 05/08/15 17.5 0.00 0.50
HTZ 150508P00018000 P 05/08/15 18.0 0.00 0.35
HTZ 150508P00018500 P 05/08/15 18.5 0.00 0.50
HTZ 150508P00019000 P 05/08/15 19.0 0.00 0.45
HTZ 150508P00019500 P 05/08/15 19.5 0.05 0.50
HTZ 150508P00020000 P 05/08/15 20.0 0.10 0.60
HTZ 150508P00020500 P 05/08/15 20.5 0.30 0.70
HTZ 150508P00021000 P 05/08/15 21.0 0.55 0.95
HTZ 150508P00021500 P 05/08/15 21.5 0.80 1.20
HTZ 150508P00022000 P 05/08/15 22.0 1.10 1.50
HTZ 150508P00022500 P 05/08/15 22.5 1.40 1.90
HTZ 150508P00023000 P 05/08/15 23.0 1.90 2.45
HTZ 150508P00023500 P 05/08/15 23.5 2.35 3.10
HTZ 150508P00024000 P 05/08/15 24.0 2.80 3.30
HTZ 150508P00024500 P 05/08/15 24.5 3.30 3.80
HTZ 150508P00025000 P 05/08/15 25.0 3.70 4.30
HTZ 150508P00025500 P 05/08/15 25.5 4.20 4.80
HTZ 150508P00026000 P 05/08/15 26.0 4.70 5.80
HTZ 150508P00026500 P 05/08/15 26.5 5.20 6.30
HTZ 150508P00027000 P 05/08/15 27.0 4.80 6.80
HTZ 150508P00027500 P 05/08/15 27.5 5.10 7.30
HTZ 150508P00028000 P 05/08/15 28.0 5.60 7.80
HTZ 150508P00028500 P 05/08/15 28.5 6.10 8.30
HTZ 150508P00029000 P 05/08/15 29.0 6.60 9.80
HTZ 150508P00029500 P 05/08/15 29.5 7.00 10.30
HTZ 150508P00030000 P 05/08/15 30.0 8.30 9.40
HTZ 150508P00030500 P 05/08/15 30.5 8.80 9.90
HTZ 150508P00031000 P 05/08/15 31.0 9.50 10.40
HTZ 150515C00013000 C 05/15/15 13.0 7.40 8.30
HTZ 150515C00014000 C 05/15/15 14.0 6.40 7.30
HTZ 150515C00015000 C 05/15/15 15.0 5.50 6.30
HTZ 150515C00016000 C 05/15/15 16.0 4.50 5.30
HTZ 150515C00017000 C 05/15/15 17.0 3.50 4.30
HTZ 150515C00018000 C 05/15/15 18.0 2.80 3.30
HTZ 150515C00019000 C 05/15/15 19.0 2.10 2.35
HTZ 150515C00020000 C 05/15/15 20.0 1.35 1.55
HTZ 150515C00021000 C 05/15/15 21.0 0.75 0.90
HTZ 150515C00022000 C 05/15/15 22.0 0.25 0.45
HTZ 150515C00023000 C 05/15/15 23.0 0.05 0.20
HTZ 150515C00024000 C 05/15/15 24.0 0.00 0.10
HTZ 150515C00025000 C 05/15/15 25.0 0.00 0.05
HTZ 150515C00026000 C 05/15/15 26.0 0.00 0.05
HTZ 150515C00027000 C 05/15/15 27.0 0.00 0.05
HTZ 150515C00028000 C 05/15/15 28.0 0.00 0.05
HTZ 150515C00029000 C 05/15/15 29.0 0.00 0.05
HTZ 150515C00030000 C 05/15/15 30.0 0.00 0.05
HTZ 150515C00031000 C 05/15/15 31.0 0.00 0.05
HTZ 150515P00013000 P 05/15/15 13.0 0.00 0.05
HTZ 150515P00014000 P 05/15/15 14.0 0.00 0.05
HTZ 150515P00015000 P 05/15/15 15.0 0.00 0.05
HTZ 150515P00016000 P 05/15/15 16.0 0.00 0.05
HTZ 150515P00017000 P 05/15/15 17.0 0.00 0.10
HTZ 150515P00018000 P 05/15/15 18.0 0.05 0.15
HTZ 150515P00019000 P 05/15/15 19.0 0.15 0.25
HTZ 150515P00020000 P 05/15/15 20.0 0.35 0.45
HTZ 150515P00021000 P 05/15/15 21.0 0.70 0.80
HTZ 150515P00022000 P 05/15/15 22.0 1.25 1.40
HTZ 150515P00023000 P 05/15/15 23.0 2.00 2.40
HTZ 150515P00024000 P 05/15/15 24.0 2.90 3.20
HTZ 150515P00025000 P 05/15/15 25.0 3.80 4.20
HTZ 150515P00026000 P 05/15/15 26.0 4.80 5.30
HTZ 150515P00027000 P 05/15/15 27.0 5.80 6.30
HTZ 150515P00028000 P 05/15/15 28.0 6.80 7.30
HTZ 150515P00029000 P 05/15/15 29.0 7.70 8.30
HTZ 150515P00030000 P 05/15/15 30.0 8.80 9.30
HTZ 150515P00031000 P 05/15/15 31.0 9.80 10.30
HTZ 150522C00013000 C 05/22/15 13.0 7.40 8.40
HTZ 150522C00014000 C 05/22/15 14.0 6.40 7.40
HTZ 150522C00014500 C 05/22/15 14.5 5.90 6.90
HTZ 150522C00015000 C 05/22/15 15.0 5.40 6.40
HTZ 150522C00015500 C 05/22/15 15.5 5.00 5.90
HTZ 150522C00016000 C 05/22/15 16.0 4.50 5.40
HTZ 150522C00016500 C 05/22/15 16.5 4.00 4.90
HTZ 150522C00017000 C 05/22/15 17.0 3.50 4.40
HTZ 150522C00017500 C 05/22/15 17.5 3.10 3.90
HTZ 150522C00018000 C 05/22/15 18.0 2.60 3.70
HTZ 150522C00018500 C 05/22/15 18.5 2.15 3.20
HTZ 150522C00019000 C 05/22/15 19.0 1.90 2.75
HTZ 150522C00019500 C 05/22/15 19.5 1.50 2.20
HTZ 150522C00020000 C 05/22/15 20.0 1.20 1.75
HTZ 150522C00020500 C 05/22/15 20.5 1.05 1.35
HTZ 150522C00021000 C 05/22/15 21.0 0.75 1.05
HTZ 150522C00021500 C 05/22/15 21.5 0.50 0.80
HTZ 150522C00022000 C 05/22/15 22.0 0.30 0.60
HTZ 150522C00022500 C 05/22/15 22.5 0.20 0.45
HTZ 150522C00023000 C 05/22/15 23.0 0.00 0.45
HTZ 150522C00023500 C 05/22/15 23.5 0.00 0.40
HTZ 150522C00024000 C 05/22/15 24.0 0.00 0.50
HTZ 150522C00024500 C 05/22/15 24.5 0.00 0.50
HTZ 150522C00025000 C 05/22/15 25.0 0.00 0.40
HTZ 150522C00025500 C 05/22/15 25.5 0.00 0.50
HTZ 150522C00026000 C 05/22/15 26.0 0.00 0.35
HTZ 150522C00026500 C 05/22/15 26.5 0.00 0.30
HTZ 150522C00027000 C 05/22/15 27.0 0.00 0.50
HTZ 150522C00027500 C 05/22/15 27.5 0.00 0.50
HTZ 150522C00028000 C 05/22/15 28.0 0.00 0.50
HTZ 150522C00028500 C 05/22/15 28.5 0.00 0.25
HTZ 150522C00029000 C 05/22/15 29.0 0.00 0.50
HTZ 150522C00029500 C 05/22/15 29.5 0.00 0.50
HTZ 150522C00030000 C 05/22/15 30.0 0.00 0.50
HTZ 150522C00030500 C 05/22/15 30.5 0.00 0.25
HTZ 150522P00013000 P 05/22/15 13.0 0.00 0.25
HTZ 150522P00014000 P 05/22/15 14.0 0.00 0.30
HTZ 150522P00014500 P 05/22/15 14.5 0.00 0.30
HTZ 150522P00015000 P 05/22/15 15.0 0.00 0.35
HTZ 150522P00015500 P 05/22/15 15.5 0.00 0.35
HTZ 150522P00016000 P 05/22/15 16.0 0.00 0.45
HTZ 150522P00016500 P 05/22/15 16.5 0.00 0.40
HTZ 150522P00017000 P 05/22/15 17.0 0.00 0.35
HTZ 150522P00017500 P 05/22/15 17.5 0.00 0.50
HTZ 150522P00018000 P 05/22/15 18.0 0.00 0.50
HTZ 150522P00018500 P 05/22/15 18.5 0.00 0.50
HTZ 150522P00019000 P 05/22/15 19.0 0.15 0.45
HTZ 150522P00019500 P 05/22/15 19.5 0.25 0.50
HTZ 150522P00020000 P 05/22/15 20.0 0.35 0.65
HTZ 150522P00020500 P 05/22/15 20.5 0.55 0.80
HTZ 150522P00021000 P 05/22/15 21.0 0.75 1.05
HTZ 150522P00021500 P 05/22/15 21.5 1.00 1.30
HTZ 150522P00022000 P 05/22/15 22.0 1.30 1.80
HTZ 150522P00022500 P 05/22/15 22.5 1.65 2.15
HTZ 150522P00023000 P 05/22/15 23.0 2.00 2.80
HTZ 150522P00023500 P 05/22/15 23.5 2.45 3.20
HTZ 150522P00024000 P 05/22/15 24.0 2.85 3.60
HTZ 150522P00024500 P 05/22/15 24.5 3.30 4.10
HTZ 150522P00025000 P 05/22/15 25.0 3.80 4.60
HTZ 150522P00025500 P 05/22/15 25.5 4.30 5.10
HTZ 150522P00026000 P 05/22/15 26.0 4.70 5.60
HTZ 150522P00026500 P 05/22/15 26.5 5.20 6.20
HTZ 150522P00027000 P 05/22/15 27.0 5.70 7.60
HTZ 150522P00027500 P 05/22/15 27.5 6.10 7.60
HTZ 150522P00028000 P 05/22/15 28.0 6.30 8.10
HTZ 150522P00028500 P 05/22/15 28.5 6.80 9.00
HTZ 150522P00029000 P 05/22/15 29.0 7.30 9.80
HTZ 150522P00029500 P 05/22/15 29.5 7.80 10.30
HTZ 150522P00030000 P 05/22/15 30.0 8.30 10.80
HTZ 150522P00030500 P 05/22/15 30.5 9.10 11.10
HTZ 150529C00013000 C 05/29/15 13.0 7.40 8.40
HTZ 150529C00013500 C 05/29/15 13.5 6.90 7.90
HTZ 150529C00014000 C 05/29/15 14.0 6.40 7.40
HTZ 150529C00014500 C 05/29/15 14.5 5.90 6.90
HTZ 150529C00015000 C 05/29/15 15.0 5.40 6.40
HTZ 150529C00015500 C 05/29/15 15.5 5.00 5.90
HTZ 150529C00016000 C 05/29/15 16.0 4.50 5.40
HTZ 150529C00016500 C 05/29/15 16.5 4.00 4.90
HTZ 150529C00017000 C 05/29/15 17.0 3.60 4.50
HTZ 150529C00017500 C 05/29/15 17.5 3.10 4.00
HTZ 150529C00018000 C 05/29/15 18.0 2.70 3.70
HTZ 150529C00018500 C 05/29/15 18.5 2.20 3.20
HTZ 150529C00019000 C 05/29/15 19.0 1.95 2.65
HTZ 150529C00019500 C 05/29/15 19.5 1.60 2.25
HTZ 150529C00020000 C 05/29/15 20.0 1.25 1.80
HTZ 150529C00020500 C 05/29/15 20.5 1.10 1.45
HTZ 150529C00021000 C 05/29/15 21.0 0.80 1.15
HTZ 150529C00021500 C 05/29/15 21.5 0.55 0.85
HTZ 150529C00022000 C 05/29/15 22.0 0.35 0.65
HTZ 150529C00022500 C 05/29/15 22.5 0.20 0.50
HTZ 150529C00023000 C 05/29/15 23.0 0.15 0.45
HTZ 150529C00023500 C 05/29/15 23.5 0.00 0.50
HTZ 150529C00024000 C 05/29/15 24.0 0.00 0.50
HTZ 150529C00024500 C 05/29/15 24.5 0.00 0.50
HTZ 150529C00025000 C 05/29/15 25.0 0.00 0.40
HTZ 150529C00025500 C 05/29/15 25.5 0.00 0.50
HTZ 150529C00026000 C 05/29/15 26.0 0.00 0.25
HTZ 150529C00026500 C 05/29/15 26.5 0.00 0.50
HTZ 150529C00027000 C 05/29/15 27.0 0.00 0.50
HTZ 150529C00027500 C 05/29/15 27.5 0.00 0.30
HTZ 150529C00028000 C 05/29/15 28.0 0.00 0.30
HTZ 150529C00028500 C 05/29/15 28.5 0.00 0.30
HTZ 150529C00029000 C 05/29/15 29.0 0.00 0.25
HTZ 150529C00030000 C 05/29/15 30.0 0.00 0.30
HTZ 150529P00013000 P 05/29/15 13.0 0.00 0.25
HTZ 150529P00013500 P 05/29/15 13.5 0.00 0.25
HTZ 150529P00014000 P 05/29/15 14.0 0.00 0.30
HTZ 150529P00014500 P 05/29/15 14.5 0.00 0.35
HTZ 150529P00015000 P 05/29/15 15.0 0.00 0.35
HTZ 150529P00015500 P 05/29/15 15.5 0.00 0.40
HTZ 150529P00016000 P 05/29/15 16.0 0.00 0.50
HTZ 150529P00016500 P 05/29/15 16.5 0.00 0.50
HTZ 150529P00017000 P 05/29/15 17.0 0.00 0.45
HTZ 150529P00017500 P 05/29/15 17.5 0.00 0.35
HTZ 150529P00018000 P 05/29/15 18.0 0.00 0.50
HTZ 150529P00018500 P 05/29/15 18.5 0.05 0.50
HTZ 150529P00019000 P 05/29/15 19.0 0.20 0.45
HTZ 150529P00019500 P 05/29/15 19.5 0.30 0.55
HTZ 150529P00020000 P 05/29/15 20.0 0.40 0.70
HTZ 150529P00020500 P 05/29/15 20.5 0.60 0.90
HTZ 150529P00021000 P 05/29/15 21.0 0.80 1.10
HTZ 150529P00021500 P 05/29/15 21.5 1.05 1.35
HTZ 150529P00022000 P 05/29/15 22.0 1.35 1.90
HTZ 150529P00022500 P 05/29/15 22.5 1.65 2.25
HTZ 150529P00023000 P 05/29/15 23.0 2.10 2.80
HTZ 150529P00023500 P 05/29/15 23.5 2.50 3.20
HTZ 150529P00024000 P 05/29/15 24.0 2.90 3.70
HTZ 150529P00024500 P 05/29/15 24.5 3.30 4.10
HTZ 150529P00025000 P 05/29/15 25.0 3.80 4.60
HTZ 150529P00025500 P 05/29/15 25.5 4.30 5.10
HTZ 150529P00026000 P 05/29/15 26.0 4.80 5.60
HTZ 150529P00026500 P 05/29/15 26.5 5.20 6.20
HTZ 150529P00027000 P 05/29/15 27.0 5.70 6.70
HTZ 150529P00027500 P 05/29/15 27.5 6.20 7.50
HTZ 150529P00028000 P 05/29/15 28.0 6.70 8.00
HTZ 150529P00028500 P 05/29/15 28.5 6.80 9.40
HTZ 150529P00029000 P 05/29/15 29.0 7.30 9.90
HTZ 150529P00030000 P 05/29/15 30.0 8.60 9.70
HTZ 150619C00011000 C 06/19/15 11.0 9.40 10.30
HTZ 150619C00012000 C 06/19/15 12.0 8.50 9.30
HTZ 150619C00013000 C 06/19/15 13.0 7.50 8.30
HTZ 150619C00014000 C 06/19/15 14.0 6.50 7.30
HTZ 150619C00015000 C 06/19/15 15.0 5.50 6.30
HTZ 150619C00016000 C 06/19/15 16.0 4.80 5.30
HTZ 150619C00017000 C 06/19/15 17.0 3.70 4.40
HTZ 150619C00018000 C 06/19/15 18.0 3.00 3.50
HTZ 150619C00019000 C 06/19/15 19.0 2.35 2.65
HTZ 150619C00020000 C 06/19/15 20.0 1.65 1.95
HTZ 150619C00021000 C 06/19/15 21.0 1.10 1.30
HTZ 150619C00022000 C 06/19/15 22.0 0.75 0.80
HTZ 150619C00023000 C 06/19/15 23.0 0.35 0.55
HTZ 150619C00024000 C 06/19/15 24.0 0.20 0.30
HTZ 150619C00025000 C 06/19/15 25.0 0.05 0.20
HTZ 150619C00026000 C 06/19/15 26.0 0.05 0.15
HTZ 150619C00027000 C 06/19/15 27.0 0.00 0.10
HTZ 150619C00028000 C 06/19/15 28.0 0.00 0.05
HTZ 150619C00029000 C 06/19/15 29.0 0.00 0.05
HTZ 150619C00030000 C 06/19/15 30.0 0.00 0.05
HTZ 150619C00031000 C 06/19/15 31.0 0.00 0.05
HTZ 150619C00032000 C 06/19/15 32.0 0.00 0.05
HTZ 150619C00033000 C 06/19/15 33.0 0.00 0.05
HTZ 150619C00034000 C 06/19/15 34.0 0.00 0.05
HTZ 150619C00035000 C 06/19/15 35.0 0.00 0.05
HTZ 150619C00036000 C 06/19/15 36.0 0.00 0.05
HTZ 150619C00037000 C 06/19/15 37.0 0.00 0.05
HTZ 150619P00011000 P 06/19/15 11.0 0.00 0.05
HTZ 150619P00012000 P 06/19/15 12.0 0.00 0.05
HTZ 150619P00013000 P 06/19/15 13.0 0.00 0.05
HTZ 150619P00014000 P 06/19/15 14.0 0.00 0.10
HTZ 150619P00015000 P 06/19/15 15.0 0.00 0.10
HTZ 150619P00016000 P 06/19/15 16.0 0.05 0.20
HTZ 150619P00017000 P 06/19/15 17.0 0.10 0.20
HTZ 150619P00018000 P 06/19/15 18.0 0.25 0.30
HTZ 150619P00019000 P 06/19/15 19.0 0.40 0.55
HTZ 150619P00020000 P 06/19/15 20.0 0.70 0.85
HTZ 150619P00021000 P 06/19/15 21.0 1.10 1.25
HTZ 150619P00022000 P 06/19/15 22.0 1.65 1.80
HTZ 150619P00023000 P 06/19/15 23.0 2.30 2.55
HTZ 150619P00024000 P 06/19/15 24.0 3.10 3.40
HTZ 150619P00025000 P 06/19/15 25.0 3.90 4.30
HTZ 150619P00026000 P 06/19/15 26.0 4.90 5.60
HTZ 150619P00027000 P 06/19/15 27.0 5.80 6.60
HTZ 150619P00028000 P 06/19/15 28.0 6.80 7.40
HTZ 150619P00029000 P 06/19/15 29.0 7.80 8.60
HTZ 150619P00030000 P 06/19/15 30.0 8.80 9.60
HTZ 150619P00031000 P 06/19/15 31.0 9.80 10.60
HTZ 150619P00032000 P 06/19/15 32.0 10.50 11.60
HTZ 150619P00033000 P 06/19/15 33.0 11.50 12.70
HTZ 150619P00034000 P 06/19/15 34.0 12.50 13.70
HTZ 150619P00035000 P 06/19/15 35.0 13.50 14.70
HTZ 150619P00036000 P 06/19/15 36.0 14.50 15.60
HTZ 150619P00037000 P 06/19/15 37.0 15.50 16.60
HTZ 150918C00011000 C 09/18/15 11.0 9.60 10.30
HTZ 150918C00012000 C 09/18/15 12.0 8.80 9.40
HTZ 150918C00013000 C 09/18/15 13.0 7.80 8.40
HTZ 150918C00014000 C 09/18/15 14.0 6.90 7.50
HTZ 150918C00015000 C 09/18/15 15.0 6.00 6.50
HTZ 150918C00016000 C 09/18/15 16.0 5.10 5.60
HTZ 150918C00017000 C 09/18/15 17.0 4.50 4.80
HTZ 150918C00018000 C 09/18/15 18.0 3.70 4.00
HTZ 150918C00019000 C 09/18/15 19.0 2.95 3.30
HTZ 150918C00020000 C 09/18/15 20.0 2.40 2.60
HTZ 150918C00021000 C 09/18/15 21.0 1.85 2.05
HTZ 150918C00022000 C 09/18/15 22.0 1.30 1.60
HTZ 150918C00023000 C 09/18/15 23.0 0.95 1.20
HTZ 150918C00024000 C 09/18/15 24.0 0.65 0.90
HTZ 150918C00025000 C 09/18/15 25.0 0.45 0.65
HTZ 150918C00026000 C 09/18/15 26.0 0.30 0.50
HTZ 150918C00027000 C 09/18/15 27.0 0.20 0.40
HTZ 150918C00028000 C 09/18/15 28.0 0.10 0.35
HTZ 150918C00029000 C 09/18/15 29.0 0.05 0.25
HTZ 150918C00030000 C 09/18/15 30.0 0.00 0.20
HTZ 150918C00031000 C 09/18/15 31.0 0.00 0.15
HTZ 150918C00032000 C 09/18/15 32.0 0.00 0.10
HTZ 150918C00033000 C 09/18/15 33.0 0.00 0.10
HTZ 150918C00034000 C 09/18/15 34.0 0.00 0.10
HTZ 150918C00035000 C 09/18/15 35.0 0.00 0.05
HTZ 150918P00011000 P 09/18/15 11.0 0.00 0.10
HTZ 150918P00012000 P 09/18/15 12.0 0.00 0.15
HTZ 150918P00013000 P 09/18/15 13.0 0.05 0.20
HTZ 150918P00014000 P 09/18/15 14.0 0.10 0.30
HTZ 150918P00015000 P 09/18/15 15.0 0.15 0.40
HTZ 150918P00016000 P 09/18/15 16.0 0.30 0.50
HTZ 150918P00017000 P 09/18/15 17.0 0.45 0.55
HTZ 150918P00018000 P 09/18/15 18.0 0.65 0.80
HTZ 150918P00019000 P 09/18/15 19.0 0.95 1.10
HTZ 150918P00020000 P 09/18/15 20.0 1.35 1.50
HTZ 150918P00021000 P 09/18/15 21.0 1.75 1.95
HTZ 150918P00022000 P 09/18/15 22.0 2.30 2.60
HTZ 150918P00023000 P 09/18/15 23.0 2.90 3.20
HTZ 150918P00024000 P 09/18/15 24.0 3.60 3.90
HTZ 150918P00025000 P 09/18/15 25.0 4.40 4.70
HTZ 150918P00026000 P 09/18/15 26.0 5.20 5.50
HTZ 150918P00027000 P 09/18/15 27.0 6.10 6.60
HTZ 150918P00028000 P 09/18/15 28.0 7.00 7.50
HTZ 150918P00029000 P 09/18/15 29.0 7.90 8.40
HTZ 150918P00030000 P 09/18/15 30.0 8.90 9.40
HTZ 150918P00031000 P 09/18/15 31.0 9.80 10.40
HTZ 150918P00032000 P 09/18/15 32.0 10.50 11.60
HTZ 150918P00033000 P 09/18/15 33.0 11.50 12.60
HTZ 150918P00034000 P 09/18/15 34.0 12.50 13.60
HTZ 150918P00035000 P 09/18/15 35.0 13.50 14.60
HTZ 151016C00011000 C 10/16/15 11.0 9.60 10.40
HTZ 151016C00012000 C 10/16/15 12.0 8.60 9.40
HTZ 151016C00013000 C 10/16/15 13.0 7.70 8.50
HTZ 151016C00014000 C 10/16/15 14.0 6.80 7.60
HTZ 151016C00015000 C 10/16/15 15.0 5.90 6.70
HTZ 151016C00016000 C 10/16/15 16.0 5.20 5.70
HTZ 151016C00017000 C 10/16/15 17.0 4.60 4.90
HTZ 151016C00018000 C 10/16/15 18.0 3.80 4.20
HTZ 151016C00019000 C 10/16/15 19.0 3.10 3.50
HTZ 151016C00020000 C 10/16/15 20.0 2.45 2.80
HTZ 151016C00021000 C 10/16/15 21.0 1.90 2.25
HTZ 151016C00022000 C 10/16/15 22.0 1.45 1.80
HTZ 151016C00023000 C 10/16/15 23.0 1.15 1.40
HTZ 151016C00024000 C 10/16/15 24.0 0.80 1.15
HTZ 151016C00025000 C 10/16/15 25.0 0.60 0.85
HTZ 151016C00026000 C 10/16/15 26.0 0.40 0.70
HTZ 151016C00027000 C 10/16/15 27.0 0.30 0.55
HTZ 151016C00028000 C 10/16/15 28.0 0.15 0.40
HTZ 151016C00029000 C 10/16/15 29.0 0.05 0.35
HTZ 151016C00030000 C 10/16/15 30.0 0.05 0.25
HTZ 151016C00031000 C 10/16/15 31.0 0.05 0.20
HTZ 151016C00032000 C 10/16/15 32.0 0.00 0.15
HTZ 151016P00011000 P 10/16/15 11.0 0.00 0.15
HTZ 151016P00012000 P 10/16/15 12.0 0.05 0.20
HTZ 151016P00013000 P 10/16/15 13.0 0.05 0.25
HTZ 151016P00014000 P 10/16/15 14.0 0.15 0.35
HTZ 151016P00015000 P 10/16/15 15.0 0.25 0.50
HTZ 151016P00016000 P 10/16/15 16.0 0.35 0.65
HTZ 151016P00017000 P 10/16/15 17.0 0.55 0.80
HTZ 151016P00018000 P 10/16/15 18.0 0.80 1.05
HTZ 151016P00019000 P 10/16/15 19.0 1.15 1.40
HTZ 151016P00020000 P 10/16/15 20.0 1.50 1.80
HTZ 151016P00021000 P 10/16/15 21.0 1.95 2.25
HTZ 151016P00022000 P 10/16/15 22.0 2.50 2.80
HTZ 151016P00023000 P 10/16/15 23.0 3.10 3.40
HTZ 151016P00024000 P 10/16/15 24.0 3.70 4.10
HTZ 151016P00025000 P 10/16/15 25.0 4.50 4.80
HTZ 151016P00026000 P 10/16/15 26.0 5.30 5.60
HTZ 151016P00027000 P 10/16/15 27.0 6.10 6.50
HTZ 151016P00028000 P 10/16/15 28.0 7.00 7.60
HTZ 151016P00029000 P 10/16/15 29.0 7.90 8.60
HTZ 151016P00030000 P 10/16/15 30.0 8.80 9.70
HTZ 151016P00031000 P 10/16/15 31.0 9.80 10.70
HTZ 151016P00032000 P 10/16/15 32.0 10.50 11.60
HTZ 151120C00011000 C 11/20/15 11.0 9.60 10.40
HTZ 151120C00012000 C 11/20/15 12.0 8.70 9.50
HTZ 151120C00013000 C 11/20/15 13.0 7.80 8.60
HTZ 151120C00014000 C 11/20/15 14.0 6.90 7.70
HTZ 151120C00015000 C 11/20/15 15.0 6.20 6.70
HTZ 151120C00016000 C 11/20/15 16.0 5.40 5.90
HTZ 151120C00017000 C 11/20/15 17.0 4.70 5.10
HTZ 151120C00018000 C 11/20/15 18.0 4.00 4.40
HTZ 151120C00019000 C 11/20/15 19.0 3.30 3.70
HTZ 151120C00020000 C 11/20/15 20.0 2.65 3.10
HTZ 151120C00021000 C 11/20/15 21.0 2.15 2.50
HTZ 151120C00022000 C 11/20/15 22.0 1.70 2.00
HTZ 151120C00023000 C 11/20/15 23.0 1.30 1.65
HTZ 151120C00024000 C 11/20/15 24.0 1.00 1.35
HTZ 151120C00025000 C 11/20/15 25.0 0.75 1.10
HTZ 151120C00026000 C 11/20/15 26.0 0.55 0.90
HTZ 151120C00027000 C 11/20/15 27.0 0.40 0.70
HTZ 151120C00028000 C 11/20/15 28.0 0.30 0.55
HTZ 151120C00029000 C 11/20/15 29.0 0.20 0.45
HTZ 151120C00030000 C 11/20/15 30.0 0.15 0.35
HTZ 151120C00031000 C 11/20/15 31.0 0.10 0.30
HTZ 151120C00032000 C 11/20/15 32.0 0.05 0.25
HTZ 151120P00011000 P 11/20/15 11.0 0.05 0.20
HTZ 151120P00012000 P 11/20/15 12.0 0.05 0.25
HTZ 151120P00013000 P 11/20/15 13.0 0.10 0.35
HTZ 151120P00014000 P 11/20/15 14.0 0.20 0.45
HTZ 151120P00015000 P 11/20/15 15.0 0.30 0.55
HTZ 151120P00016000 P 11/20/15 16.0 0.50 0.70
HTZ 151120P00017000 P 11/20/15 17.0 0.65 0.95
HTZ 151120P00018000 P 11/20/15 18.0 0.95 1.25
HTZ 151120P00019000 P 11/20/15 19.0 1.30 1.60
HTZ 151120P00020000 P 11/20/15 20.0 1.70 2.00
HTZ 151120P00021000 P 11/20/15 21.0 2.15 2.45
HTZ 151120P00022000 P 11/20/15 22.0 2.70 3.00
HTZ 151120P00023000 P 11/20/15 23.0 3.30 3.60
HTZ 151120P00024000 P 11/20/15 24.0 3.90 4.30
HTZ 151120P00025000 P 11/20/15 25.0 4.70 5.00
HTZ 151120P00026000 P 11/20/15 26.0 5.50 5.80
HTZ 151120P00027000 P 11/20/15 27.0 6.30 6.60
HTZ 151120P00028000 P 11/20/15 28.0 7.10 7.70
HTZ 151120P00029000 P 11/20/15 29.0 8.00 8.60
HTZ 151120P00030000 P 11/20/15 30.0 9.00 9.50
HTZ 151120P00031000 P 11/20/15 31.0 9.90 10.40
HTZ 151120P00032000 P 11/20/15 32.0 10.60 11.70
HTZ 151218C00011000 C 12/18/15 11.0 9.70 10.50
HTZ 151218C00012000 C 12/18/15 12.0 8.70 9.50
HTZ 151218C00013000 C 12/18/15 13.0 8.00 8.60
HTZ 151218C00014000 C 12/18/15 14.0 6.90 7.70
HTZ 151218C00015000 C 12/18/15 15.0 6.20 6.80
HTZ 151218C00016000 C 12/18/15 16.0 5.40 6.00
HTZ 151218C00017000 C 12/18/15 17.0 4.80 5.20
HTZ 151218C00018000 C 12/18/15 18.0 4.10 4.50
HTZ 151218C00019000 C 12/18/15 19.0 3.40 3.80
HTZ 151218C00020000 C 12/18/15 20.0 2.80 3.20
HTZ 151218C00021000 C 12/18/15 21.0 2.35 2.65
HTZ 151218C00022000 C 12/18/15 22.0 1.95 2.20
HTZ 151218C00023000 C 12/18/15 23.0 1.45 1.80
HTZ 151218C00024000 C 12/18/15 24.0 1.15 1.50
HTZ 151218C00025000 C 12/18/15 25.0 0.85 1.25
HTZ 151218C00026000 C 12/18/15 26.0 0.65 1.00
HTZ 151218C00027000 C 12/18/15 27.0 0.50 0.75
HTZ 151218C00028000 C 12/18/15 28.0 0.35 0.65
HTZ 151218C00029000 C 12/18/15 29.0 0.25 0.55
HTZ 151218C00030000 C 12/18/15 30.0 0.10 0.45
HTZ 151218C00031000 C 12/18/15 31.0 0.10 0.35
HTZ 151218C00032000 C 12/18/15 32.0 0.05 0.30
HTZ 151218P00011000 P 12/18/15 11.0 0.05 0.20
HTZ 151218P00012000 P 12/18/15 12.0 0.10 0.30
HTZ 151218P00013000 P 12/18/15 13.0 0.15 0.40
HTZ 151218P00014000 P 12/18/15 14.0 0.25 0.50
HTZ 151218P00015000 P 12/18/15 15.0 0.40 0.60
HTZ 151218P00016000 P 12/18/15 16.0 0.55 0.85
HTZ 151218P00017000 P 12/18/15 17.0 0.80 1.05
HTZ 151218P00018000 P 12/18/15 18.0 1.05 1.35
HTZ 151218P00019000 P 12/18/15 19.0 1.40 1.70
HTZ 151218P00020000 P 12/18/15 20.0 1.80 2.15
HTZ 151218P00021000 P 12/18/15 21.0 2.30 2.60
HTZ 151218P00022000 P 12/18/15 22.0 2.80 3.20
HTZ 151218P00023000 P 12/18/15 23.0 3.40 3.80
HTZ 151218P00024000 P 12/18/15 24.0 4.00 4.40
HTZ 151218P00025000 P 12/18/15 25.0 4.80 5.10
HTZ 151218P00026000 P 12/18/15 26.0 5.50 5.90
HTZ 151218P00027000 P 12/18/15 27.0 6.40 6.70
HTZ 151218P00028000 P 12/18/15 28.0 7.20 7.60
HTZ 151218P00029000 P 12/18/15 29.0 8.10 8.70
HTZ 151218P00030000 P 12/18/15 30.0 9.00 9.60
HTZ 151218P00031000 P 12/18/15 31.0 10.00 10.70
HTZ 151218P00032000 P 12/18/15 32.0 10.90 11.40
HTZ 160115C00010000 C 01/15/16 10.0 10.60 11.70
HTZ 160115C00013000 C 01/15/16 13.0 8.00 8.60
HTZ 160115C00015000 C 01/15/16 15.0 6.30 6.80
HTZ 160115C00018000 C 01/15/16 18.0 4.30 4.60
HTZ 160115C00020000 C 01/15/16 20.0 2.95 3.30
HTZ 160115C00022000 C 01/15/16 22.0 2.15 2.35
HTZ 160115C00025000 C 01/15/16 25.0 1.15 1.25
HTZ 160115C00027000 C 01/15/16 27.0 0.55 0.85
HTZ 160115C00030000 C 01/15/16 30.0 0.25 0.50
HTZ 160115C00032000 C 01/15/16 32.0 0.20 0.35
HTZ 160115C00035000 C 01/15/16 35.0 0.10 0.20
HTZ 160115C00040000 C 01/15/16 40.0 0.00 0.10
HTZ 160115C00045000 C 01/15/16 45.0 0.00 0.05
HTZ 160115P00010000 P 01/15/16 10.0 0.05 0.20
HTZ 160115P00013000 P 01/15/16 13.0 0.20 0.45
HTZ 160115P00015000 P 01/15/16 15.0 0.45 0.70
HTZ 160115P00018000 P 01/15/16 18.0 1.15 1.45
HTZ 160115P00020000 P 01/15/16 20.0 1.95 2.25
HTZ 160115P00022000 P 01/15/16 22.0 2.95 3.30
HTZ 160115P00025000 P 01/15/16 25.0 4.90 5.30
HTZ 160115P00027000 P 01/15/16 27.0 6.50 6.80
HTZ 160115P00030000 P 01/15/16 30.0 9.10 9.60
HTZ 160115P00032000 P 01/15/16 32.0 10.90 12.10
HTZ 160115P00035000 P 01/15/16 35.0 13.60 14.60
HTZ 160115P00040000 P 01/15/16 40.0 18.60 19.60
HTZ 160115P00045000 P 01/15/16 45.0 23.60 24.60
HTZ 170120C00013000 C 01/20/17 13.0 8.70 9.70
HTZ 170120C00015000 C 01/20/17 15.0 7.50 8.00
HTZ 170120C00018000 C 01/20/17 18.0 5.60 6.10
HTZ 170120C00020000 C 01/20/17 20.0 4.50 5.00
HTZ 170120C00022000 C 01/20/17 22.0 3.50 4.10
HTZ 170120C00025000 C 01/20/17 25.0 2.60 3.00
HTZ 170120C00027000 C 01/20/17 27.0 1.85 2.45
HTZ 170120C00030000 C 01/20/17 30.0 1.25 1.75
HTZ 170120C00032000 C 01/20/17 32.0 0.90 1.40
HTZ 170120C00035000 C 01/20/17 35.0 0.55 1.05
HTZ 170120P00013000 P 01/20/17 13.0 0.75 1.10
HTZ 170120P00015000 P 01/20/17 15.0 1.20 1.65
HTZ 170120P00018000 P 01/20/17 18.0 2.25 2.75
HTZ 170120P00020000 P 01/20/17 20.0 3.10 3.60
HTZ 170120P00022000 P 01/20/17 22.0 4.20 4.70
HTZ 170120P00025000 P 01/20/17 25.0 6.10 6.60
HTZ 170120P00027000 P 01/20/17 27.0 7.50 8.00
HTZ 170120P00030000 P 01/20/17 30.0 9.80 10.30
HTZ 170120P00032000 P 01/20/17 32.0 11.60 12.00
HTZ 170120P00035000 P 01/20/17 35.0 14.30 15.00

OPRA data is delayed 15 minutes.