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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 150206C00011000 C 02/06/15 11.0 7.70 10.30
HTZ 150206C00012000 C 02/06/15 12.0 6.30 9.60
HTZ 150206C00013000 C 02/06/15 13.0 6.60 8.60
HTZ 150206C00014000 C 02/06/15 14.0 4.80 8.20
HTZ 150206C00014500 C 02/06/15 14.5 4.10 8.40
HTZ 150206C00015000 C 02/06/15 15.0 4.60 6.30
HTZ 150206C00015500 C 02/06/15 15.5 3.10 7.40
HTZ 150206C00016000 C 02/06/15 16.0 3.20 6.20
HTZ 150206C00016500 C 02/06/15 16.5 2.10 6.30
HTZ 150206C00017000 C 02/06/15 17.0 1.75 5.80
HTZ 150206C00017500 C 02/06/15 17.5 1.75 4.70
HTZ 150206C00018000 C 02/06/15 18.0 0.75 4.30
HTZ 150206C00018500 C 02/06/15 18.5 0.95 3.90
HTZ 150206C00019000 C 02/06/15 19.0 1.30 2.65
HTZ 150206C00019500 C 02/06/15 19.5 0.95 1.80
HTZ 150206C00020000 C 02/06/15 20.0 0.70 1.40
HTZ 150206C00020500 C 02/06/15 20.5 0.40 1.00
HTZ 150206C00021000 C 02/06/15 21.0 0.20 0.65
HTZ 150206C00021500 C 02/06/15 21.5 0.10 0.40
HTZ 150206C00022000 C 02/06/15 22.0 0.00 0.20
HTZ 150206C00022500 C 02/06/15 22.5 0.00 0.15
HTZ 150206C00023000 C 02/06/15 23.0 0.00 0.50
HTZ 150206C00023500 C 02/06/15 23.5 0.00 0.20
HTZ 150206C00024000 C 02/06/15 24.0 0.00 0.25
HTZ 150206C00024500 C 02/06/15 24.5 0.00 0.25
HTZ 150206C00025000 C 02/06/15 25.0 0.00 0.25
HTZ 150206C00025500 C 02/06/15 25.5 0.00 0.25
HTZ 150206C00026000 C 02/06/15 26.0 0.00 0.15
HTZ 150206C00026500 C 02/06/15 26.5 0.00 0.25
HTZ 150206C00027000 C 02/06/15 27.0 0.00 0.25
HTZ 150206C00027500 C 02/06/15 27.5 0.00 0.25
HTZ 150206C00028000 C 02/06/15 28.0 0.00 0.25
HTZ 150206C00028500 C 02/06/15 28.5 0.00 0.25
HTZ 150206C00029000 C 02/06/15 29.0 0.00 0.25
HTZ 150206C00029500 C 02/06/15 29.5 0.00 0.25
HTZ 150206C00030000 C 02/06/15 30.0 0.00 0.25
HTZ 150206C00030500 C 02/06/15 30.5 0.00 0.25
HTZ 150206C00031000 C 02/06/15 31.0 0.00 0.25
HTZ 150206C00031500 C 02/06/15 31.5 0.00 0.25
HTZ 150206C00032000 C 02/06/15 32.0 0.00 0.25
HTZ 150206C00032500 C 02/06/15 32.5 0.00 0.25
HTZ 150206C00033000 C 02/06/15 33.0 0.00 0.25
HTZ 150206C00033500 C 02/06/15 33.5 0.00 0.25
HTZ 150206C00034000 C 02/06/15 34.0 0.00 0.25
HTZ 150206C00034500 C 02/06/15 34.5 0.00 0.25
HTZ 150206C00035000 C 02/06/15 35.0 0.00 0.25
HTZ 150206P00011000 P 02/06/15 11.0 0.00 0.25
HTZ 150206P00012000 P 02/06/15 12.0 0.00 0.25
HTZ 150206P00013000 P 02/06/15 13.0 0.00 0.25
HTZ 150206P00014000 P 02/06/15 14.0 0.00 0.25
HTZ 150206P00014500 P 02/06/15 14.5 0.00 0.25
HTZ 150206P00015000 P 02/06/15 15.0 0.00 0.25
HTZ 150206P00015500 P 02/06/15 15.5 0.00 0.25
HTZ 150206P00016000 P 02/06/15 16.0 0.00 0.25
HTZ 150206P00016500 P 02/06/15 16.5 0.00 0.25
HTZ 150206P00017000 P 02/06/15 17.0 0.00 0.25
HTZ 150206P00017500 P 02/06/15 17.5 0.00 0.10
HTZ 150206P00018000 P 02/06/15 18.0 0.00 0.25
HTZ 150206P00018500 P 02/06/15 18.5 0.00 0.25
HTZ 150206P00019000 P 02/06/15 19.0 0.00 0.25
HTZ 150206P00019500 P 02/06/15 19.5 0.00 0.35
HTZ 150206P00020000 P 02/06/15 20.0 0.05 0.45
HTZ 150206P00020500 P 02/06/15 20.5 0.25 0.60
HTZ 150206P00021000 P 02/06/15 21.0 0.45 0.90
HTZ 150206P00021500 P 02/06/15 21.5 0.95 1.25
HTZ 150206P00022000 P 02/06/15 22.0 0.95 1.75
HTZ 150206P00022500 P 02/06/15 22.5 1.35 2.20
HTZ 150206P00023000 P 02/06/15 23.0 1.80 2.75
HTZ 150206P00023500 P 02/06/15 23.5 2.20 3.40
HTZ 150206P00024000 P 02/06/15 24.0 1.85 3.80
HTZ 150206P00024500 P 02/06/15 24.5 3.30 4.20
HTZ 150206P00025000 P 02/06/15 25.0 2.85 4.80
HTZ 150206P00025500 P 02/06/15 25.5 3.30 5.30
HTZ 150206P00026000 P 02/06/15 26.0 3.80 5.70
HTZ 150206P00026500 P 02/06/15 26.5 4.30 6.20
HTZ 150206P00027000 P 02/06/15 27.0 4.80 6.80
HTZ 150206P00027500 P 02/06/15 27.5 5.70 7.30
HTZ 150206P00028000 P 02/06/15 28.0 5.30 7.80
HTZ 150206P00028500 P 02/06/15 28.5 7.10 8.30
HTZ 150206P00029000 P 02/06/15 29.0 6.80 8.80
HTZ 150206P00029500 P 02/06/15 29.5 7.30 9.30
HTZ 150206P00030000 P 02/06/15 30.0 8.30 9.80
HTZ 150206P00030500 P 02/06/15 30.5 8.80 10.30
HTZ 150206P00031000 P 02/06/15 31.0 9.30 10.80
HTZ 150206P00031500 P 02/06/15 31.5 9.90 11.30
HTZ 150206P00032000 P 02/06/15 32.0 10.20 11.80
HTZ 150206P00032500 P 02/06/15 32.5 11.00 12.30
HTZ 150206P00033000 P 02/06/15 33.0 10.50 12.80
HTZ 150206P00033500 P 02/06/15 33.5 10.70 13.90
HTZ 150206P00034000 P 02/06/15 34.0 11.00 14.30
HTZ 150206P00034500 P 02/06/15 34.5 11.50 14.50
HTZ 150206P00035000 P 02/06/15 35.0 12.20 15.00
HTZ 150213C00011000 C 02/13/15 11.0 7.70 10.30
HTZ 150213C00012000 C 02/13/15 12.0 6.70 10.80
HTZ 150213C00013000 C 02/13/15 13.0 7.10 8.20
HTZ 150213C00014000 C 02/13/15 14.0 4.40 8.50
HTZ 150213C00015000 C 02/13/15 15.0 3.40 7.30
HTZ 150213C00016000 C 02/13/15 16.0 2.75 6.10
HTZ 150213C00016500 C 02/13/15 16.5 2.20 6.30
HTZ 150213C00017000 C 02/13/15 17.0 2.25 5.30
HTZ 150213C00017500 C 02/13/15 17.5 1.00 5.10
HTZ 150213C00018000 C 02/13/15 18.0 2.30 3.40
HTZ 150213C00018500 C 02/13/15 18.5 1.15 2.85
HTZ 150213C00019000 C 02/13/15 19.0 0.80 2.45
HTZ 150213C00019500 C 02/13/15 19.5 0.50 2.90
HTZ 150213C00020000 C 02/13/15 20.0 0.75 1.65
HTZ 150213C00020500 C 02/13/15 20.5 0.60 1.35
HTZ 150213C00021000 C 02/13/15 21.0 0.35 0.90
HTZ 150213C00021500 C 02/13/15 21.5 0.15 0.65
HTZ 150213C00022000 C 02/13/15 22.0 0.05 0.25
HTZ 150213C00022500 C 02/13/15 22.5 0.00 0.35
HTZ 150213C00023000 C 02/13/15 23.0 0.00 0.25
HTZ 150213C00023500 C 02/13/15 23.5 0.00 0.50
HTZ 150213C00024000 C 02/13/15 24.0 0.00 0.25
HTZ 150213C00024500 C 02/13/15 24.5 0.00 0.25
HTZ 150213C00025000 C 02/13/15 25.0 0.00 1.55
HTZ 150213C00025500 C 02/13/15 25.5 0.00 0.50
HTZ 150213C00026000 C 02/13/15 26.0 0.00 0.30
HTZ 150213C00026500 C 02/13/15 26.5 0.00 1.90
HTZ 150213C00027000 C 02/13/15 27.0 0.00 0.20
HTZ 150213C00027500 C 02/13/15 27.5 0.00 0.25
HTZ 150213C00028000 C 02/13/15 28.0 0.00 0.50
HTZ 150213C00028500 C 02/13/15 28.5 0.00 1.90
HTZ 150213C00029000 C 02/13/15 29.0 0.00 1.85
HTZ 150213C00029500 C 02/13/15 29.5 0.00 0.25
HTZ 150213C00030000 C 02/13/15 30.0 0.00 1.90
HTZ 150213C00030500 C 02/13/15 30.5 0.00 1.90
HTZ 150213C00031000 C 02/13/15 31.0 0.00 0.25
HTZ 150213C00031500 C 02/13/15 31.5 0.00 0.25
HTZ 150213C00032000 C 02/13/15 32.0 0.00 0.25
HTZ 150213C00032500 C 02/13/15 32.5 0.00 0.25
HTZ 150213C00033000 C 02/13/15 33.0 0.00 0.25
HTZ 150213C00033500 C 02/13/15 33.5 0.00 0.25
HTZ 150213C00034000 C 02/13/15 34.0 0.00 0.25
HTZ 150213C00034500 C 02/13/15 34.5 0.00 0.25
HTZ 150213C00035000 C 02/13/15 35.0 0.00 0.25
HTZ 150213P00011000 P 02/13/15 11.0 0.00 0.25
HTZ 150213P00012000 P 02/13/15 12.0 0.00 0.25
HTZ 150213P00013000 P 02/13/15 13.0 0.00 0.25
HTZ 150213P00014000 P 02/13/15 14.0 0.00 0.25
HTZ 150213P00015000 P 02/13/15 15.0 0.00 0.25
HTZ 150213P00016000 P 02/13/15 16.0 0.00 0.25
HTZ 150213P00016500 P 02/13/15 16.5 0.00 0.25
HTZ 150213P00017000 P 02/13/15 17.0 0.00 2.05
HTZ 150213P00017500 P 02/13/15 17.5 0.00 0.25
HTZ 150213P00018000 P 02/13/15 18.0 0.00 0.35
HTZ 150213P00018500 P 02/13/15 18.5 0.00 0.25
HTZ 150213P00019000 P 02/13/15 19.0 0.00 0.50
HTZ 150213P00019500 P 02/13/15 19.5 0.10 0.60
HTZ 150213P00020000 P 02/13/15 20.0 0.25 0.65
HTZ 150213P00020500 P 02/13/15 20.5 0.40 0.85
HTZ 150213P00021000 P 02/13/15 21.0 0.60 1.25
HTZ 150213P00021500 P 02/13/15 21.5 0.80 1.70
HTZ 150213P00022000 P 02/13/15 22.0 1.00 1.80
HTZ 150213P00022500 P 02/13/15 22.5 1.35 2.20
HTZ 150213P00023000 P 02/13/15 23.0 1.90 2.75
HTZ 150213P00023500 P 02/13/15 23.5 2.35 3.20
HTZ 150213P00024000 P 02/13/15 24.0 2.75 3.70
HTZ 150213P00024500 P 02/13/15 24.5 1.85 5.50
HTZ 150213P00025000 P 02/13/15 25.0 3.60 4.70
HTZ 150213P00025500 P 02/13/15 25.5 4.20 5.30
HTZ 150213P00026000 P 02/13/15 26.0 3.80 5.80
HTZ 150213P00026500 P 02/13/15 26.5 5.20 6.30
HTZ 150213P00027000 P 02/13/15 27.0 5.70 6.80
HTZ 150213P00027500 P 02/13/15 27.5 4.80 8.40
HTZ 150213P00028000 P 02/13/15 28.0 5.80 7.80
HTZ 150213P00028500 P 02/13/15 28.5 7.00 8.20
HTZ 150213P00029000 P 02/13/15 29.0 7.70 8.80
HTZ 150213P00029500 P 02/13/15 29.5 7.90 9.30
HTZ 150213P00030000 P 02/13/15 30.0 8.20 9.80
HTZ 150213P00030500 P 02/13/15 30.5 8.80 10.30
HTZ 150213P00031000 P 02/13/15 31.0 9.20 10.80
HTZ 150213P00031500 P 02/13/15 31.5 9.80 11.30
HTZ 150213P00032000 P 02/13/15 32.0 10.50 11.80
HTZ 150213P00032500 P 02/13/15 32.5 10.80 12.70
HTZ 150213P00033000 P 02/13/15 33.0 11.20 12.80
HTZ 150213P00033500 P 02/13/15 33.5 10.60 13.60
HTZ 150213P00034000 P 02/13/15 34.0 11.10 14.10
HTZ 150213P00034500 P 02/13/15 34.5 12.90 14.30
HTZ 150213P00035000 P 02/13/15 35.0 12.30 14.80
HTZ 150220C00011000 C 02/20/15 11.0 9.20 10.20
HTZ 150220C00012000 C 02/20/15 12.0 7.20 9.20
HTZ 150220C00013000 C 02/20/15 13.0 6.20 8.20
HTZ 150220C00014000 C 02/20/15 14.0 6.20 7.20
HTZ 150220C00014500 C 02/20/15 14.5 5.70 6.70
HTZ 150220C00015000 C 02/20/15 15.0 5.20 6.40
HTZ 150220C00015500 C 02/20/15 15.5 3.70 5.70
HTZ 150220C00016000 C 02/20/15 16.0 3.80 5.30
HTZ 150220C00016500 C 02/20/15 16.5 3.90 4.80
HTZ 150220C00017000 C 02/20/15 17.0 3.40 4.30
HTZ 150220C00017500 C 02/20/15 17.5 3.00 3.80
HTZ 150220C00018000 C 02/20/15 18.0 2.55 3.30
HTZ 150220C00018500 C 02/20/15 18.5 2.25 2.45
HTZ 150220C00019000 C 02/20/15 19.0 1.85 2.05
HTZ 150220C00019500 C 02/20/15 19.5 1.50 1.65
HTZ 150220C00020000 C 02/20/15 20.0 1.15 1.35
HTZ 150220C00020500 C 02/20/15 20.5 0.85 1.05
HTZ 150220C00021000 C 02/20/15 21.0 0.65 0.80
HTZ 150220C00021500 C 02/20/15 21.5 0.45 0.60
HTZ 150220C00022000 C 02/20/15 22.0 0.30 0.45
HTZ 150220C00022500 C 02/20/15 22.5 0.20 0.30
HTZ 150220C00023000 C 02/20/15 23.0 0.10 0.25
HTZ 150220C00023500 C 02/20/15 23.5 0.05 0.20
HTZ 150220C00024000 C 02/20/15 24.0 0.05 0.15
HTZ 150220C00024500 C 02/20/15 24.5 0.00 0.10
HTZ 150220C00025000 C 02/20/15 25.0 0.00 0.10
HTZ 150220C00025500 C 02/20/15 25.5 0.00 0.05
HTZ 150220C00026000 C 02/20/15 26.0 0.00 0.05
HTZ 150220C00026500 C 02/20/15 26.5 0.00 0.05
HTZ 150220C00027000 C 02/20/15 27.0 0.00 0.05
HTZ 150220C00027500 C 02/20/15 27.5 0.00 0.05
HTZ 150220C00028000 C 02/20/15 28.0 0.00 0.05
HTZ 150220C00028500 C 02/20/15 28.5 0.00 0.05
HTZ 150220C00029000 C 02/20/15 29.0 0.00 0.05
HTZ 150220C00029500 C 02/20/15 29.5 0.00 0.05
HTZ 150220C00030000 C 02/20/15 30.0 0.00 0.05
HTZ 150220C00030500 C 02/20/15 30.5 0.00 0.05
HTZ 150220C00031000 C 02/20/15 31.0 0.00 0.05
HTZ 150220C00031500 C 02/20/15 31.5 0.00 0.05
HTZ 150220C00032000 C 02/20/15 32.0 0.00 0.05
HTZ 150220C00033000 C 02/20/15 33.0 0.00 0.05
HTZ 150220C00034000 C 02/20/15 34.0 0.00 0.05
HTZ 150220C00035000 C 02/20/15 35.0 0.00 0.05
HTZ 150220P00011000 P 02/20/15 11.0 0.00 0.05
HTZ 150220P00012000 P 02/20/15 12.0 0.00 0.05
HTZ 150220P00013000 P 02/20/15 13.0 0.00 0.05
HTZ 150220P00014000 P 02/20/15 14.0 0.00 0.05
HTZ 150220P00014500 P 02/20/15 14.5 0.00 0.05
HTZ 150220P00015000 P 02/20/15 15.0 0.00 0.05
HTZ 150220P00015500 P 02/20/15 15.5 0.00 0.10
HTZ 150220P00016000 P 02/20/15 16.0 0.00 0.10
HTZ 150220P00016500 P 02/20/15 16.5 0.00 0.10
HTZ 150220P00017000 P 02/20/15 17.0 0.05 0.15
HTZ 150220P00017500 P 02/20/15 17.5 0.10 0.15
HTZ 150220P00018000 P 02/20/15 18.0 0.10 0.25
HTZ 150220P00018500 P 02/20/15 18.5 0.25 0.30
HTZ 150220P00019000 P 02/20/15 19.0 0.30 0.40
HTZ 150220P00019500 P 02/20/15 19.5 0.40 0.55
HTZ 150220P00020000 P 02/20/15 20.0 0.60 0.75
HTZ 150220P00020500 P 02/20/15 20.5 0.80 0.95
HTZ 150220P00021000 P 02/20/15 21.0 1.05 1.20
HTZ 150220P00021500 P 02/20/15 21.5 1.35 1.50
HTZ 150220P00022000 P 02/20/15 22.0 1.75 1.85
HTZ 150220P00022500 P 02/20/15 22.5 2.05 2.25
HTZ 150220P00023000 P 02/20/15 23.0 2.50 2.70
HTZ 150220P00023500 P 02/20/15 23.5 2.50 3.20
HTZ 150220P00024000 P 02/20/15 24.0 2.90 3.70
HTZ 150220P00024500 P 02/20/15 24.5 3.00 4.60
HTZ 150220P00025000 P 02/20/15 25.0 3.80 4.70
HTZ 150220P00025500 P 02/20/15 25.5 4.30 5.20
HTZ 150220P00026000 P 02/20/15 26.0 4.80 5.70
HTZ 150220P00026500 P 02/20/15 26.5 5.30 6.30
HTZ 150220P00027000 P 02/20/15 27.0 5.80 6.70
HTZ 150220P00027500 P 02/20/15 27.5 6.30 7.30
HTZ 150220P00028000 P 02/20/15 28.0 6.80 7.70
HTZ 150220P00028500 P 02/20/15 28.5 7.30 8.30
HTZ 150220P00029000 P 02/20/15 29.0 7.80 8.60
HTZ 150220P00029500 P 02/20/15 29.5 8.10 9.30
HTZ 150220P00030000 P 02/20/15 30.0 8.80 9.60
HTZ 150220P00030500 P 02/20/15 30.5 9.30 10.30
HTZ 150220P00031000 P 02/20/15 31.0 9.80 10.80
HTZ 150220P00031500 P 02/20/15 31.5 10.30 11.10
HTZ 150220P00032000 P 02/20/15 32.0 10.80 11.80
HTZ 150220P00033000 P 02/20/15 33.0 11.80 12.60
HTZ 150220P00034000 P 02/20/15 34.0 12.80 13.70
HTZ 150220P00035000 P 02/20/15 35.0 13.80 14.70
HTZ 150227C00011000 C 02/27/15 11.0 8.00 10.60
HTZ 150227C00012000 C 02/27/15 12.0 6.60 10.70
HTZ 150227C00013000 C 02/27/15 13.0 5.60 9.70
HTZ 150227C00014000 C 02/27/15 14.0 4.50 7.50
HTZ 150227C00015000 C 02/27/15 15.0 3.70 6.30
HTZ 150227C00016000 C 02/27/15 16.0 3.20 5.50
HTZ 150227C00016500 C 02/27/15 16.5 3.80 4.90
HTZ 150227C00017000 C 02/27/15 17.0 3.20 4.50
HTZ 150227C00017500 C 02/27/15 17.5 2.80 4.00
HTZ 150227C00018000 C 02/27/15 18.0 2.40 3.50
HTZ 150227C00018500 C 02/27/15 18.5 1.95 3.10
HTZ 150227C00019000 C 02/27/15 19.0 1.70 2.45
HTZ 150227C00019500 C 02/27/15 19.5 1.50 2.20
HTZ 150227C00020000 C 02/27/15 20.0 1.20 1.85
HTZ 150227C00020500 C 02/27/15 20.5 0.95 1.50
HTZ 150227C00021000 C 02/27/15 21.0 0.70 1.25
HTZ 150227C00021500 C 02/27/15 21.5 0.50 0.95
HTZ 150227C00022000 C 02/27/15 22.0 0.30 0.75
HTZ 150227C00022500 C 02/27/15 22.5 0.25 0.65
HTZ 150227C00023000 C 02/27/15 23.0 0.15 0.45
HTZ 150227C00023500 C 02/27/15 23.5 0.10 0.40
HTZ 150227C00024000 C 02/27/15 24.0 0.00 0.25
HTZ 150227C00024500 C 02/27/15 24.5 0.00 1.95
HTZ 150227C00025000 C 02/27/15 25.0 0.00 0.25
HTZ 150227C00025500 C 02/27/15 25.5 0.00 1.85
HTZ 150227C00026000 C 02/27/15 26.0 0.00 0.35
HTZ 150227C00026500 C 02/27/15 26.5 0.00 0.25
HTZ 150227C00027000 C 02/27/15 27.0 0.00 1.05
HTZ 150227C00027500 C 02/27/15 27.5 0.00 1.80
HTZ 150227C00028000 C 02/27/15 28.0 0.00 0.50
HTZ 150227C00028500 C 02/27/15 28.5 0.00 0.50
HTZ 150227C00029000 C 02/27/15 29.0 0.00 0.25
HTZ 150227C00029500 C 02/27/15 29.5 0.00 0.25
HTZ 150227C00030000 C 02/27/15 30.0 0.00 0.25
HTZ 150227C00030500 C 02/27/15 30.5 0.00 0.25
HTZ 150227C00031000 C 02/27/15 31.0 0.00 0.25
HTZ 150227C00031500 C 02/27/15 31.5 0.00 0.25
HTZ 150227C00032000 C 02/27/15 32.0 0.00 0.25
HTZ 150227C00032500 C 02/27/15 32.5 0.00 0.25
HTZ 150227C00033000 C 02/27/15 33.0 0.00 0.25
HTZ 150227P00011000 P 02/27/15 11.0 0.00 0.25
HTZ 150227P00012000 P 02/27/15 12.0 0.00 0.25
HTZ 150227P00013000 P 02/27/15 13.0 0.00 0.25
HTZ 150227P00014000 P 02/27/15 14.0 0.00 0.25
HTZ 150227P00015000 P 02/27/15 15.0 0.00 0.25
HTZ 150227P00016000 P 02/27/15 16.0 0.00 0.50
HTZ 150227P00016500 P 02/27/15 16.5 0.00 0.35
HTZ 150227P00017000 P 02/27/15 17.0 0.00 2.10
HTZ 150227P00017500 P 02/27/15 17.5 0.05 0.35
HTZ 150227P00018000 P 02/27/15 18.0 0.10 0.40
HTZ 150227P00018500 P 02/27/15 18.5 0.20 0.50
HTZ 150227P00019000 P 02/27/15 19.0 0.25 0.65
HTZ 150227P00019500 P 02/27/15 19.5 0.35 0.85
HTZ 150227P00020000 P 02/27/15 20.0 0.55 0.90
HTZ 150227P00020500 P 02/27/15 20.5 0.70 1.20
HTZ 150227P00021000 P 02/27/15 21.0 0.90 1.45
HTZ 150227P00021500 P 02/27/15 21.5 1.15 1.80
HTZ 150227P00022000 P 02/27/15 22.0 1.40 2.15
HTZ 150227P00022500 P 02/27/15 22.5 1.75 2.80
HTZ 150227P00023000 P 02/27/15 23.0 2.10 3.10
HTZ 150227P00023500 P 02/27/15 23.5 2.50 3.50
HTZ 150227P00024000 P 02/27/15 24.0 2.90 5.00
HTZ 150227P00024500 P 02/27/15 24.5 3.30 4.50
HTZ 150227P00025000 P 02/27/15 25.0 3.80 4.90
HTZ 150227P00025500 P 02/27/15 25.5 2.80 6.90
HTZ 150227P00026000 P 02/27/15 26.0 3.20 7.10
HTZ 150227P00026500 P 02/27/15 26.5 4.30 7.40
HTZ 150227P00027000 P 02/27/15 27.0 4.80 7.90
HTZ 150227P00027500 P 02/27/15 27.5 5.30 8.40
HTZ 150227P00028000 P 02/27/15 28.0 5.80 8.90
HTZ 150227P00028500 P 02/27/15 28.5 5.70 9.80
HTZ 150227P00029000 P 02/27/15 29.0 6.60 10.30
HTZ 150227P00029500 P 02/27/15 29.5 6.70 9.40
HTZ 150227P00030000 P 02/27/15 30.0 7.20 9.90
HTZ 150227P00030500 P 02/27/15 30.5 7.80 10.40
HTZ 150227P00031000 P 02/27/15 31.0 8.20 10.90
HTZ 150227P00031500 P 02/27/15 31.5 9.50 11.60
HTZ 150227P00032000 P 02/27/15 32.0 9.20 11.90
HTZ 150227P00032500 P 02/27/15 32.5 9.60 12.40
HTZ 150227P00033000 P 02/27/15 33.0 10.30 12.90
HTZ 150306C00014000 C 03/06/15 14.0 5.20 7.60
HTZ 150306C00014500 C 03/06/15 14.5 4.70 7.10
HTZ 150306C00015000 C 03/06/15 15.0 5.10 6.40
HTZ 150306C00015500 C 03/06/15 15.5 4.60 5.90
HTZ 150306C00016000 C 03/06/15 16.0 3.30 5.50
HTZ 150306C00016500 C 03/06/15 16.5 2.85 5.00
HTZ 150306C00017000 C 03/06/15 17.0 2.45 5.40
HTZ 150306C00017500 C 03/06/15 17.5 2.85 4.00
HTZ 150306C00018000 C 03/06/15 18.0 2.55 3.60
HTZ 150306C00018500 C 03/06/15 18.5 2.20 3.10
HTZ 150306C00019000 C 03/06/15 19.0 1.90 2.70
HTZ 150306C00019500 C 03/06/15 19.5 1.60 2.35
HTZ 150306C00020000 C 03/06/15 20.0 1.30 1.75
HTZ 150306C00020500 C 03/06/15 20.5 1.10 1.65
HTZ 150306C00021000 C 03/06/15 21.0 0.90 1.35
HTZ 150306C00021500 C 03/06/15 21.5 0.60 1.10
HTZ 150306C00022000 C 03/06/15 22.0 0.40 0.90
HTZ 150306C00022500 C 03/06/15 22.5 0.25 0.75
HTZ 150306C00023000 C 03/06/15 23.0 0.25 0.50
HTZ 150306C00023500 C 03/06/15 23.5 0.10 0.45
HTZ 150306C00024000 C 03/06/15 24.0 0.05 0.35
HTZ 150306C00024500 C 03/06/15 24.5 0.00 0.30
HTZ 150306C00025000 C 03/06/15 25.0 0.00 0.25
HTZ 150306C00025500 C 03/06/15 25.5 0.00 0.25
HTZ 150306C00026000 C 03/06/15 26.0 0.00 0.25
HTZ 150306C00026500 C 03/06/15 26.5 0.00 0.25
HTZ 150306C00027000 C 03/06/15 27.0 0.00 0.25
HTZ 150306C00027500 C 03/06/15 27.5 0.00 0.25
HTZ 150306C00028000 C 03/06/15 28.0 0.00 0.25
HTZ 150306C00028500 C 03/06/15 28.5 0.00 0.25
HTZ 150306C00029000 C 03/06/15 29.0 0.00 0.25
HTZ 150306C00029500 C 03/06/15 29.5 0.00 0.25
HTZ 150306C00030000 C 03/06/15 30.0 0.00 0.25
HTZ 150306C00030500 C 03/06/15 30.5 0.00 0.25
HTZ 150306P00014000 P 03/06/15 14.0 0.00 0.25
HTZ 150306P00014500 P 03/06/15 14.5 0.00 0.25
HTZ 150306P00015000 P 03/06/15 15.0 0.00 0.25
HTZ 150306P00015500 P 03/06/15 15.5 0.00 0.25
HTZ 150306P00016000 P 03/06/15 16.0 0.00 0.25
HTZ 150306P00016500 P 03/06/15 16.5 0.00 0.30
HTZ 150306P00017000 P 03/06/15 17.0 0.05 0.35
HTZ 150306P00017500 P 03/06/15 17.5 0.10 0.40
HTZ 150306P00018000 P 03/06/15 18.0 0.10 0.50
HTZ 150306P00018500 P 03/06/15 18.5 0.20 0.60
HTZ 150306P00019000 P 03/06/15 19.0 0.35 0.75
HTZ 150306P00019500 P 03/06/15 19.5 0.45 0.90
HTZ 150306P00020000 P 03/06/15 20.0 0.65 1.10
HTZ 150306P00020500 P 03/06/15 20.5 0.85 1.35
HTZ 150306P00021000 P 03/06/15 21.0 1.05 1.65
HTZ 150306P00021500 P 03/06/15 21.5 1.30 2.00
HTZ 150306P00022000 P 03/06/15 22.0 1.55 2.20
HTZ 150306P00022500 P 03/06/15 22.5 2.05 2.60
HTZ 150306P00023000 P 03/06/15 23.0 2.20 3.00
HTZ 150306P00023500 P 03/06/15 23.5 2.60 3.50
HTZ 150306P00024000 P 03/06/15 24.0 3.00 3.80
HTZ 150306P00024500 P 03/06/15 24.5 3.40 4.40
HTZ 150306P00025000 P 03/06/15 25.0 3.80 4.90
HTZ 150306P00025500 P 03/06/15 25.5 3.30 6.40
HTZ 150306P00026000 P 03/06/15 26.0 3.80 6.80
HTZ 150306P00026500 P 03/06/15 26.5 4.30 7.40
HTZ 150306P00027000 P 03/06/15 27.0 4.80 8.00
HTZ 150306P00027500 P 03/06/15 27.5 5.30 8.40
HTZ 150306P00028000 P 03/06/15 28.0 5.80 8.90
HTZ 150306P00028500 P 03/06/15 28.5 6.00 9.80
HTZ 150306P00029000 P 03/06/15 29.0 6.40 8.80
HTZ 150306P00029500 P 03/06/15 29.5 6.80 9.30
HTZ 150306P00030000 P 03/06/15 30.0 7.50 9.90
HTZ 150306P00030500 P 03/06/15 30.5 8.10 10.40
HTZ 150313C00014000 C 03/13/15 14.0 4.70 7.40
HTZ 150313C00014500 C 03/13/15 14.5 4.20 8.00
HTZ 150313C00015000 C 03/13/15 15.0 4.10 7.40
HTZ 150313C00015500 C 03/13/15 15.5 3.60 6.90
HTZ 150313C00016000 C 03/13/15 16.0 3.10 6.00
HTZ 150313C00016500 C 03/13/15 16.5 3.50 4.70
HTZ 150313C00017000 C 03/13/15 17.0 3.20 4.20
HTZ 150313C00017500 C 03/13/15 17.5 2.90 3.70
HTZ 150313C00018000 C 03/13/15 18.0 2.65 3.20
HTZ 150313C00018500 C 03/13/15 18.5 2.20 2.95
HTZ 150313C00019000 C 03/13/15 19.0 1.95 2.45
HTZ 150313C00019500 C 03/13/15 19.5 1.35 2.40
HTZ 150313C00020000 C 03/13/15 20.0 1.25 1.75
HTZ 150313C00020500 C 03/13/15 20.5 1.15 1.70
HTZ 150313C00021000 C 03/13/15 21.0 0.90 1.30
HTZ 150313C00021500 C 03/13/15 21.5 0.50 1.15
HTZ 150313C00022000 C 03/13/15 22.0 0.45 1.05
HTZ 150313C00022500 C 03/13/15 22.5 0.25 0.85
HTZ 150313C00023000 C 03/13/15 23.0 0.30 0.60
HTZ 150313C00023500 C 03/13/15 23.5 0.10 0.50
HTZ 150313C00024000 C 03/13/15 24.0 0.05 0.40
HTZ 150313C00024500 C 03/13/15 24.5 0.00 0.35
HTZ 150313C00025000 C 03/13/15 25.0 0.00 0.30
HTZ 150313C00025500 C 03/13/15 25.5 0.00 0.30
HTZ 150313C00026000 C 03/13/15 26.0 0.00 0.25
HTZ 150313C00026500 C 03/13/15 26.5 0.00 0.50
HTZ 150313C00027000 C 03/13/15 27.0 0.00 0.50
HTZ 150313C00027500 C 03/13/15 27.5 0.00 0.50
HTZ 150313C00028000 C 03/13/15 28.0 0.00 0.25
HTZ 150313C00028500 C 03/13/15 28.5 0.00 0.25
HTZ 150313C00029000 C 03/13/15 29.0 0.00 0.50
HTZ 150313C00029500 C 03/13/15 29.5 0.00 0.25
HTZ 150313C00030000 C 03/13/15 30.0 0.00 0.25
HTZ 150313C00030500 C 03/13/15 30.5 0.00 0.25
HTZ 150313P00014000 P 03/13/15 14.0 0.00 0.25
HTZ 150313P00014500 P 03/13/15 14.5 0.00 0.25
HTZ 150313P00015000 P 03/13/15 15.0 0.00 0.25
HTZ 150313P00015500 P 03/13/15 15.5 0.00 0.30
HTZ 150313P00016000 P 03/13/15 16.0 0.00 0.30
HTZ 150313P00016500 P 03/13/15 16.5 0.05 0.50
HTZ 150313P00017000 P 03/13/15 17.0 0.00 0.40
HTZ 150313P00017500 P 03/13/15 17.5 0.15 0.55
HTZ 150313P00018000 P 03/13/15 18.0 0.15 0.60
HTZ 150313P00018500 P 03/13/15 18.5 0.30 0.75
HTZ 150313P00019000 P 03/13/15 19.0 0.40 0.70
HTZ 150313P00019500 P 03/13/15 19.5 0.55 1.20
HTZ 150313P00020000 P 03/13/15 20.0 0.70 1.10
HTZ 150313P00020500 P 03/13/15 20.5 0.90 1.40
HTZ 150313P00021000 P 03/13/15 21.0 1.10 1.60
HTZ 150313P00021500 P 03/13/15 21.5 0.65 2.10
HTZ 150313P00022000 P 03/13/15 22.0 1.75 2.20
HTZ 150313P00022500 P 03/13/15 22.5 1.95 2.60
HTZ 150313P00023000 P 03/13/15 23.0 2.30 3.20
HTZ 150313P00023500 P 03/13/15 23.5 2.60 3.90
HTZ 150313P00024000 P 03/13/15 24.0 3.00 4.00
HTZ 150313P00024500 P 03/13/15 24.5 3.30 4.80
HTZ 150313P00025000 P 03/13/15 25.0 2.75 5.30
HTZ 150313P00025500 P 03/13/15 25.5 3.00 5.80
HTZ 150313P00026000 P 03/13/15 26.0 3.20 7.40
HTZ 150313P00026500 P 03/13/15 26.5 3.70 8.00
HTZ 150313P00027000 P 03/13/15 27.0 4.50 7.40
HTZ 150313P00027500 P 03/13/15 27.5 4.70 9.00
HTZ 150313P00028000 P 03/13/15 28.0 5.10 9.60
HTZ 150313P00028500 P 03/13/15 28.5 5.70 9.60
HTZ 150313P00029000 P 03/13/15 29.0 6.20 10.00
HTZ 150313P00029500 P 03/13/15 29.5 6.80 9.30
HTZ 150313P00030000 P 03/13/15 30.0 7.10 9.90
HTZ 150313P00030500 P 03/13/15 30.5 8.00 10.40
HTZ 150320C00010000 C 03/20/15 10.0 10.30 11.20
HTZ 150320C00011000 C 03/20/15 11.0 9.20 10.30
HTZ 150320C00012000 C 03/20/15 12.0 7.20 10.30
HTZ 150320C00013000 C 03/20/15 13.0 6.80 8.30
HTZ 150320C00014000 C 03/20/15 14.0 6.30 7.30
HTZ 150320C00015000 C 03/20/15 15.0 5.30 6.20
HTZ 150320C00016000 C 03/20/15 16.0 4.40 5.20
HTZ 150320C00017000 C 03/20/15 17.0 3.60 4.50
HTZ 150320C00018000 C 03/20/15 18.0 3.00 3.20
HTZ 150320C00019000 C 03/20/15 19.0 2.25 2.45
HTZ 150320C00020000 C 03/20/15 20.0 1.60 1.75
HTZ 150320C00021000 C 03/20/15 21.0 1.10 1.30
HTZ 150320C00022000 C 03/20/15 22.0 0.75 0.90
HTZ 150320C00023000 C 03/20/15 23.0 0.45 0.60
HTZ 150320C00024000 C 03/20/15 24.0 0.25 0.40
HTZ 150320C00025000 C 03/20/15 25.0 0.15 0.25
HTZ 150320C00026000 C 03/20/15 26.0 0.05 0.15
HTZ 150320C00027000 C 03/20/15 27.0 0.05 0.10
HTZ 150320C00028000 C 03/20/15 28.0 0.00 0.10
HTZ 150320C00029000 C 03/20/15 29.0 0.00 0.05
HTZ 150320C00030000 C 03/20/15 30.0 0.00 0.05
HTZ 150320C00031000 C 03/20/15 31.0 0.00 0.05
HTZ 150320C00032000 C 03/20/15 32.0 0.00 0.05
HTZ 150320C00033000 C 03/20/15 33.0 0.00 0.05
HTZ 150320C00034000 C 03/20/15 34.0 0.00 0.05
HTZ 150320C00035000 C 03/20/15 35.0 0.00 0.05
HTZ 150320C00036000 C 03/20/15 36.0 0.00 0.05
HTZ 150320C00037000 C 03/20/15 37.0 0.00 0.05
HTZ 150320C00038000 C 03/20/15 38.0 0.00 0.05
HTZ 150320C00039000 C 03/20/15 39.0 0.00 0.05
HTZ 150320C00040000 C 03/20/15 40.0 0.00 0.05
HTZ 150320C00041000 C 03/20/15 41.0 0.00 0.05
HTZ 150320C00042000 C 03/20/15 42.0 0.00 0.05
HTZ 150320C00043000 C 03/20/15 43.0 0.00 0.05
HTZ 150320C00044000 C 03/20/15 44.0 0.00 0.05
HTZ 150320C00045000 C 03/20/15 45.0 0.00 0.05
HTZ 150320C00046000 C 03/20/15 46.0 0.00 0.05
HTZ 150320C00047000 C 03/20/15 47.0 0.00 0.05
HTZ 150320P00010000 P 03/20/15 10.0 0.00 0.05
HTZ 150320P00011000 P 03/20/15 11.0 0.00 0.05
HTZ 150320P00012000 P 03/20/15 12.0 0.00 0.05
HTZ 150320P00013000 P 03/20/15 13.0 0.00 0.10
HTZ 150320P00014000 P 03/20/15 14.0 0.00 0.10
HTZ 150320P00015000 P 03/20/15 15.0 0.05 0.15
HTZ 150320P00016000 P 03/20/15 16.0 0.10 0.25
HTZ 150320P00017000 P 03/20/15 17.0 0.20 0.40
HTZ 150320P00018000 P 03/20/15 18.0 0.40 0.55
HTZ 150320P00019000 P 03/20/15 19.0 0.65 0.80
HTZ 150320P00020000 P 03/20/15 20.0 1.00 1.20
HTZ 150320P00021000 P 03/20/15 21.0 1.45 1.70
HTZ 150320P00022000 P 03/20/15 22.0 2.05 2.30
HTZ 150320P00023000 P 03/20/15 23.0 2.80 3.00
HTZ 150320P00024000 P 03/20/15 24.0 3.60 3.80
HTZ 150320P00025000 P 03/20/15 25.0 4.00 4.80
HTZ 150320P00026000 P 03/20/15 26.0 4.90 5.80
HTZ 150320P00027000 P 03/20/15 27.0 5.80 6.70
HTZ 150320P00028000 P 03/20/15 28.0 6.80 7.70
HTZ 150320P00029000 P 03/20/15 29.0 7.80 8.70
HTZ 150320P00030000 P 03/20/15 30.0 8.80 9.70
HTZ 150320P00031000 P 03/20/15 31.0 9.80 10.70
HTZ 150320P00032000 P 03/20/15 32.0 10.50 11.70
HTZ 150320P00033000 P 03/20/15 33.0 11.80 12.70
HTZ 150320P00034000 P 03/20/15 34.0 12.50 14.00
HTZ 150320P00035000 P 03/20/15 35.0 13.50 14.70
HTZ 150320P00036000 P 03/20/15 36.0 14.50 16.00
HTZ 150320P00037000 P 03/20/15 37.0 15.50 17.00
HTZ 150320P00038000 P 03/20/15 38.0 16.80 17.80
HTZ 150320P00039000 P 03/20/15 39.0 17.50 18.70
HTZ 150320P00040000 P 03/20/15 40.0 18.50 20.00
HTZ 150320P00041000 P 03/20/15 41.0 19.50 20.80
HTZ 150320P00042000 P 03/20/15 42.0 20.40 21.80
HTZ 150320P00043000 P 03/20/15 43.0 21.50 22.80
HTZ 150320P00044000 P 03/20/15 44.0 21.60 23.90
HTZ 150320P00045000 P 03/20/15 45.0 22.80 24.80
HTZ 150320P00046000 P 03/20/15 46.0 24.20 25.80
HTZ 150320P00047000 P 03/20/15 47.0 25.30 26.80
HTZ 150619C00011000 C 06/19/15 11.0 9.40 10.30
HTZ 150619C00012000 C 06/19/15 12.0 8.50 9.40
HTZ 150619C00013000 C 06/19/15 13.0 7.60 8.50
HTZ 150619C00014000 C 06/19/15 14.0 6.60 7.50
HTZ 150619C00015000 C 06/19/15 15.0 5.90 6.40
HTZ 150619C00016000 C 06/19/15 16.0 5.10 5.40
HTZ 150619C00017000 C 06/19/15 17.0 4.40 4.70
HTZ 150619C00018000 C 06/19/15 18.0 3.70 4.00
HTZ 150619C00019000 C 06/19/15 19.0 3.00 3.30
HTZ 150619C00020000 C 06/19/15 20.0 2.50 2.70
HTZ 150619C00021000 C 06/19/15 21.0 2.00 2.20
HTZ 150619C00022000 C 06/19/15 22.0 1.60 1.75
HTZ 150619C00023000 C 06/19/15 23.0 1.25 1.40
HTZ 150619C00024000 C 06/19/15 24.0 1.00 1.15
HTZ 150619C00025000 C 06/19/15 25.0 0.70 0.85
HTZ 150619C00026000 C 06/19/15 26.0 0.55 0.70
HTZ 150619C00027000 C 06/19/15 27.0 0.40 0.60
HTZ 150619C00028000 C 06/19/15 28.0 0.30 0.45
HTZ 150619C00029000 C 06/19/15 29.0 0.20 0.35
HTZ 150619C00030000 C 06/19/15 30.0 0.15 0.30
HTZ 150619C00031000 C 06/19/15 31.0 0.10 0.25
HTZ 150619C00032000 C 06/19/15 32.0 0.05 0.20
HTZ 150619C00033000 C 06/19/15 33.0 0.05 0.15
HTZ 150619C00034000 C 06/19/15 34.0 0.00 0.15
HTZ 150619C00035000 C 06/19/15 35.0 0.00 0.10
HTZ 150619C00036000 C 06/19/15 36.0 0.00 0.10
HTZ 150619C00037000 C 06/19/15 37.0 0.00 0.10
HTZ 150619P00011000 P 06/19/15 11.0 0.05 0.15
HTZ 150619P00012000 P 06/19/15 12.0 0.10 0.20
HTZ 150619P00013000 P 06/19/15 13.0 0.15 0.30
HTZ 150619P00014000 P 06/19/15 14.0 0.25 0.40
HTZ 150619P00015000 P 06/19/15 15.0 0.35 0.55
HTZ 150619P00016000 P 06/19/15 16.0 0.55 0.70
HTZ 150619P00017000 P 06/19/15 17.0 0.75 0.90
HTZ 150619P00018000 P 06/19/15 18.0 1.05 1.20
HTZ 150619P00019000 P 06/19/15 19.0 1.45 1.60
HTZ 150619P00020000 P 06/19/15 20.0 1.80 2.00
HTZ 150619P00021000 P 06/19/15 21.0 2.30 2.55
HTZ 150619P00022000 P 06/19/15 22.0 2.90 3.10
HTZ 150619P00023000 P 06/19/15 23.0 3.50 3.80
HTZ 150619P00024000 P 06/19/15 24.0 4.20 4.50
HTZ 150619P00025000 P 06/19/15 25.0 5.00 5.30
HTZ 150619P00026000 P 06/19/15 26.0 5.80 6.10
HTZ 150619P00027000 P 06/19/15 27.0 6.70 6.90
HTZ 150619P00028000 P 06/19/15 28.0 7.10 7.90
HTZ 150619P00029000 P 06/19/15 29.0 8.00 8.90
HTZ 150619P00030000 P 06/19/15 30.0 8.90 9.80
HTZ 150619P00031000 P 06/19/15 31.0 9.90 10.80
HTZ 150619P00032000 P 06/19/15 32.0 10.90 11.70
HTZ 150619P00033000 P 06/19/15 33.0 10.60 14.00
HTZ 150619P00034000 P 06/19/15 34.0 12.80 13.90
HTZ 150619P00035000 P 06/19/15 35.0 13.70 15.00
HTZ 150619P00036000 P 06/19/15 36.0 14.50 15.90
HTZ 150619P00037000 P 06/19/15 37.0 15.80 16.90
HTZ 150918C00011000 C 09/18/15 11.0 9.60 10.50
HTZ 150918C00012000 C 09/18/15 12.0 8.70 9.60
HTZ 150918C00013000 C 09/18/15 13.0 7.70 8.70
HTZ 150918C00014000 C 09/18/15 14.0 7.00 7.80
HTZ 150918C00015000 C 09/18/15 15.0 6.40 6.60
HTZ 150918C00016000 C 09/18/15 16.0 5.60 5.90
HTZ 150918C00017000 C 09/18/15 17.0 4.90 5.20
HTZ 150918C00018000 C 09/18/15 18.0 4.20 4.50
HTZ 150918C00019000 C 09/18/15 19.0 3.60 3.80
HTZ 150918C00020000 C 09/18/15 20.0 3.10 3.20
HTZ 150918C00021000 C 09/18/15 21.0 2.60 2.75
HTZ 150918C00022000 C 09/18/15 22.0 2.20 2.50
HTZ 150918C00023000 C 09/18/15 23.0 1.80 2.15
HTZ 150918C00024000 C 09/18/15 24.0 1.50 1.80
HTZ 150918C00025000 C 09/18/15 25.0 1.30 1.55
HTZ 150918C00026000 C 09/18/15 26.0 1.00 1.30
HTZ 150918C00027000 C 09/18/15 27.0 0.80 1.05
HTZ 150918C00028000 C 09/18/15 28.0 0.65 0.85
HTZ 150918C00029000 C 09/18/15 29.0 0.50 0.70
HTZ 150918C00030000 C 09/18/15 30.0 0.40 0.55
HTZ 150918C00031000 C 09/18/15 31.0 0.30 0.50
HTZ 150918C00032000 C 09/18/15 32.0 0.25 0.45
HTZ 150918P00011000 P 09/18/15 11.0 0.15 0.30
HTZ 150918P00012000 P 09/18/15 12.0 0.20 0.40
HTZ 150918P00013000 P 09/18/15 13.0 0.35 0.50
HTZ 150918P00014000 P 09/18/15 14.0 0.50 0.65
HTZ 150918P00015000 P 09/18/15 15.0 0.65 0.85
HTZ 150918P00016000 P 09/18/15 16.0 0.90 1.10
HTZ 150918P00017000 P 09/18/15 17.0 1.20 1.40
HTZ 150918P00018000 P 09/18/15 18.0 1.50 1.70
HTZ 150918P00019000 P 09/18/15 19.0 1.95 2.10
HTZ 150918P00020000 P 09/18/15 20.0 2.35 2.55
HTZ 150918P00021000 P 09/18/15 21.0 2.90 3.10
HTZ 150918P00022000 P 09/18/15 22.0 3.40 3.70
HTZ 150918P00023000 P 09/18/15 23.0 4.10 4.30
HTZ 150918P00024000 P 09/18/15 24.0 4.70 5.00
HTZ 150918P00025000 P 09/18/15 25.0 5.40 5.80
HTZ 150918P00026000 P 09/18/15 26.0 6.20 6.50
HTZ 150918P00027000 P 09/18/15 27.0 7.00 7.30
HTZ 150918P00028000 P 09/18/15 28.0 7.90 8.20
HTZ 150918P00029000 P 09/18/15 29.0 8.70 9.00
HTZ 150918P00030000 P 09/18/15 30.0 9.60 9.90
HTZ 150918P00031000 P 09/18/15 31.0 10.10 10.90
HTZ 150918P00032000 P 09/18/15 32.0 11.00 11.90
HTZ 160115C00010000 C 01/15/16 10.0 10.80 11.60
HTZ 160115C00013000 C 01/15/16 13.0 8.10 9.00
HTZ 160115C00015000 C 01/15/16 15.0 6.70 7.10
HTZ 160115C00018000 C 01/15/16 18.0 4.70 5.10
HTZ 160115C00020000 C 01/15/16 20.0 3.60 4.00
HTZ 160115C00022000 C 01/15/16 22.0 2.80 3.00
HTZ 160115C00025000 C 01/15/16 25.0 1.80 2.00
HTZ 160115C00027000 C 01/15/16 27.0 1.35 1.50
HTZ 160115C00030000 C 01/15/16 30.0 0.75 0.95
HTZ 160115C00032000 C 01/15/16 32.0 0.50 0.70
HTZ 160115C00035000 C 01/15/16 35.0 0.25 0.50
HTZ 160115C00040000 C 01/15/16 40.0 0.10 0.25
HTZ 160115C00045000 C 01/15/16 45.0 0.00 0.15
HTZ 160115P00010000 P 01/15/16 10.0 0.20 0.35
HTZ 160115P00013000 P 01/15/16 13.0 0.55 0.75
HTZ 160115P00015000 P 01/15/16 15.0 1.00 1.20
HTZ 160115P00018000 P 01/15/16 18.0 1.95 2.20
HTZ 160115P00020000 P 01/15/16 20.0 2.90 3.10
HTZ 160115P00022000 P 01/15/16 22.0 4.00 4.30
HTZ 160115P00025000 P 01/15/16 25.0 5.90 6.20
HTZ 160115P00027000 P 01/15/16 27.0 7.40 7.70
HTZ 160115P00030000 P 01/15/16 30.0 9.90 10.30
HTZ 160115P00032000 P 01/15/16 32.0 11.70 12.00
HTZ 160115P00035000 P 01/15/16 35.0 14.00 15.30
HTZ 160115P00040000 P 01/15/16 40.0 18.80 19.90
HTZ 160115P00045000 P 01/15/16 45.0 23.70 25.00
HTZ 170120C00013000 C 01/20/17 13.0 8.10 10.50
HTZ 170120C00015000 C 01/20/17 15.0 7.80 8.20
HTZ 170120C00018000 C 01/20/17 18.0 6.10 6.50
HTZ 170120C00020000 C 01/20/17 20.0 5.10 5.60
HTZ 170120C00022000 C 01/20/17 22.0 4.30 4.70
HTZ 170120C00025000 C 01/20/17 25.0 3.20 3.70
HTZ 170120C00027000 C 01/20/17 27.0 2.70 3.10
HTZ 170120C00030000 C 01/20/17 30.0 2.00 2.45
HTZ 170120C00032000 C 01/20/17 32.0 1.65 2.00
HTZ 170120C00035000 C 01/20/17 35.0 1.20 1.65
HTZ 170120P00013000 P 01/20/17 13.0 1.25 1.55
HTZ 170120P00015000 P 01/20/17 15.0 1.90 2.15
HTZ 170120P00018000 P 01/20/17 18.0 3.10 3.40
HTZ 170120P00020000 P 01/20/17 20.0 4.10 4.30
HTZ 170120P00022000 P 01/20/17 22.0 5.20 5.60
HTZ 170120P00025000 P 01/20/17 25.0 7.20 7.60
HTZ 170120P00027000 P 01/20/17 27.0 8.60 8.90
HTZ 170120P00030000 P 01/20/17 30.0 10.90 11.30
HTZ 170120P00032000 P 01/20/17 32.0 12.50 12.90
HTZ 170120P00035000 P 01/20/17 35.0 15.10 15.50

OPRA data is delayed 15 minutes.