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 (2014-08-01)Premium Content

Hertz Global Holdings Inc (HTZ)
As of Oct 1 2014 3:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HTZ 141003C00014000 C 10/03/14 14.0 9.60 10.30
HTZ 141003C00015000 C 10/03/14 15.0 8.20 9.90
HTZ 141003C00019000 C 10/03/14 19.0 4.60 5.50
HTZ 141003C00020000 C 10/03/14 20.0 3.60 4.30
HTZ 141003C00020500 C 10/03/14 20.5 2.95 4.50
HTZ 141003C00021000 C 10/03/14 21.0 2.70 3.30
HTZ 141003C00021500 C 10/03/14 21.5 2.25 3.10
HTZ 141003C00022000 C 10/03/14 22.0 1.70 2.55
HTZ 141003C00022500 C 10/03/14 22.5 1.30 2.05
HTZ 141003C00023000 C 10/03/14 23.0 0.85 1.55
HTZ 141003C00023500 C 10/03/14 23.5 0.50 0.95
HTZ 141003C00024000 C 10/03/14 24.0 0.25 0.45
HTZ 141003C00024500 C 10/03/14 24.5 0.05 0.35
HTZ 141003C00025000 C 10/03/14 25.0 0.00 0.20
HTZ 141003C00025500 C 10/03/14 25.5 0.00 0.15
HTZ 141003C00026000 C 10/03/14 26.0 0.00 0.05
HTZ 141003C00026500 C 10/03/14 26.5 0.00 0.10
HTZ 141003C00027000 C 10/03/14 27.0 0.00 0.10
HTZ 141003C00027500 C 10/03/14 27.5 0.00 0.10
HTZ 141003C00028000 C 10/03/14 28.0 0.00 0.05
HTZ 141003C00028500 C 10/03/14 28.5 0.00 0.10
HTZ 141003C00029000 C 10/03/14 29.0 0.00 0.10
HTZ 141003C00029500 C 10/03/14 29.5 0.00 0.10
HTZ 141003C00030000 C 10/03/14 30.0 0.00 0.05
HTZ 141003C00030500 C 10/03/14 30.5 0.00 0.35
HTZ 141003C00031000 C 10/03/14 31.0 0.00 0.20
HTZ 141003C00031500 C 10/03/14 31.5 0.00 0.35
HTZ 141003C00032000 C 10/03/14 32.0 0.00 0.40
HTZ 141003C00032500 C 10/03/14 32.5 0.00 0.40
HTZ 141003C00033000 C 10/03/14 33.0 0.00 0.40
HTZ 141003C00033500 C 10/03/14 33.5 0.00 0.40
HTZ 141003C00034000 C 10/03/14 34.0 0.00 0.40
HTZ 141003C00034500 C 10/03/14 34.5 0.00 0.40
HTZ 141003C00035000 C 10/03/14 35.0 0.00 0.40
HTZ 141003C00035500 C 10/03/14 35.5 0.00 0.40
HTZ 141003C00036000 C 10/03/14 36.0 0.00 0.40
HTZ 141003C00036500 C 10/03/14 36.5 0.00 0.40
HTZ 141003C00037000 C 10/03/14 37.0 0.00 0.20
HTZ 141003C00037500 C 10/03/14 37.5 0.00 0.40
HTZ 141003C00038000 C 10/03/14 38.0 0.00 0.40
HTZ 141003C00038500 C 10/03/14 38.5 0.00 0.50
HTZ 141003C00039000 C 10/03/14 39.0 0.00 0.50
HTZ 141003C00040000 C 10/03/14 40.0 0.00 0.15
HTZ 141003P00014000 P 10/03/14 14.0 0.00 0.10
HTZ 141003P00015000 P 10/03/14 15.0 0.00 0.05
HTZ 141003P00019000 P 10/03/14 19.0 0.00 0.25
HTZ 141003P00020000 P 10/03/14 20.0 0.00 0.10
HTZ 141003P00020500 P 10/03/14 20.5 0.00 0.10
HTZ 141003P00021000 P 10/03/14 21.0 0.00 0.10
HTZ 141003P00021500 P 10/03/14 21.5 0.00 0.10
HTZ 141003P00022000 P 10/03/14 22.0 0.00 0.10
HTZ 141003P00022500 P 10/03/14 22.5 0.00 0.10
HTZ 141003P00023000 P 10/03/14 23.0 0.00 0.20
HTZ 141003P00023500 P 10/03/14 23.5 0.10 0.35
HTZ 141003P00024000 P 10/03/14 24.0 0.40 0.55
HTZ 141003P00024500 P 10/03/14 24.5 0.45 0.90
HTZ 141003P00025000 P 10/03/14 25.0 0.80 1.35
HTZ 141003P00025500 P 10/03/14 25.5 1.20 1.80
HTZ 141003P00026000 P 10/03/14 26.0 1.10 2.30
HTZ 141003P00026500 P 10/03/14 26.5 1.50 2.80
HTZ 141003P00027000 P 10/03/14 27.0 1.95 3.30
HTZ 141003P00027500 P 10/03/14 27.5 2.35 3.80
HTZ 141003P00028000 P 10/03/14 28.0 2.65 4.30
HTZ 141003P00028500 P 10/03/14 28.5 3.40 4.80
HTZ 141003P00029000 P 10/03/14 29.0 3.90 5.30
HTZ 141003P00029500 P 10/03/14 29.5 3.60 5.80
HTZ 141003P00030000 P 10/03/14 30.0 4.70 6.30
HTZ 141003P00030500 P 10/03/14 30.5 5.10 6.80
HTZ 141003P00031000 P 10/03/14 31.0 5.10 8.40
HTZ 141003P00031500 P 10/03/14 31.5 5.70 9.00
HTZ 141003P00032000 P 10/03/14 32.0 6.10 9.20
HTZ 141003P00032500 P 10/03/14 32.5 6.50 9.80
HTZ 141003P00033000 P 10/03/14 33.0 8.20 9.40
HTZ 141003P00033500 P 10/03/14 33.5 7.50 11.30
HTZ 141003P00034000 P 10/03/14 34.0 7.90 11.60
HTZ 141003P00034500 P 10/03/14 34.5 8.50 10.90
HTZ 141003P00035000 P 10/03/14 35.0 8.90 11.30
HTZ 141003P00035500 P 10/03/14 35.5 9.50 12.10
HTZ 141003P00036000 P 10/03/14 36.0 9.90 12.50
HTZ 141003P00036500 P 10/03/14 36.5 10.50 13.00
HTZ 141003P00037000 P 10/03/14 37.0 10.90 15.00
HTZ 141003P00037500 P 10/03/14 37.5 11.50 14.10
HTZ 141003P00038000 P 10/03/14 38.0 11.90 14.40
HTZ 141003P00038500 P 10/03/14 38.5 12.50 15.10
HTZ 141003P00039000 P 10/03/14 39.0 12.90 15.30
HTZ 141003P00040000 P 10/03/14 40.0 14.50 16.50
HTZ 141010C00019000 C 10/10/14 19.0 4.70 5.40
HTZ 141010C00020000 C 10/10/14 20.0 3.70 5.10
HTZ 141010C00021000 C 10/10/14 21.0 2.70 4.10
HTZ 141010C00022000 C 10/10/14 22.0 1.85 2.75
HTZ 141010C00022500 C 10/10/14 22.5 1.45 2.05
HTZ 141010C00023000 C 10/10/14 23.0 1.10 1.90
HTZ 141010C00023500 C 10/10/14 23.5 0.80 1.20
HTZ 141010C00024000 C 10/10/14 24.0 0.55 0.95
HTZ 141010C00024500 C 10/10/14 24.5 0.35 0.70
HTZ 141010C00025000 C 10/10/14 25.0 0.25 0.55
HTZ 141010C00025500 C 10/10/14 25.5 0.10 0.30
HTZ 141010C00026000 C 10/10/14 26.0 0.05 0.25
HTZ 141010C00026500 C 10/10/14 26.5 0.05 0.15
HTZ 141010C00027000 C 10/10/14 27.0 0.00 0.10
HTZ 141010C00027500 C 10/10/14 27.5 0.00 0.15
HTZ 141010C00028000 C 10/10/14 28.0 0.00 0.05
HTZ 141010C00028500 C 10/10/14 28.5 0.00 0.15
HTZ 141010C00029000 C 10/10/14 29.0 0.00 0.10
HTZ 141010C00029500 C 10/10/14 29.5 0.00 0.10
HTZ 141010C00030000 C 10/10/14 30.0 0.00 0.10
HTZ 141010C00030500 C 10/10/14 30.5 0.00 0.40
HTZ 141010C00031000 C 10/10/14 31.0 0.00 0.10
HTZ 141010C00031500 C 10/10/14 31.5 0.00 0.25
HTZ 141010C00032000 C 10/10/14 32.0 0.00 0.25
HTZ 141010C00032500 C 10/10/14 32.5 0.00 0.20
HTZ 141010C00033000 C 10/10/14 33.0 0.00 0.15
HTZ 141010C00033500 C 10/10/14 33.5 0.00 0.10
HTZ 141010C00034000 C 10/10/14 34.0 0.00 0.15
HTZ 141010C00034500 C 10/10/14 34.5 0.00 0.25
HTZ 141010C00035000 C 10/10/14 35.0 0.00 0.20
HTZ 141010C00035500 C 10/10/14 35.5 0.00 0.15
HTZ 141010C00036000 C 10/10/14 36.0 0.00 0.15
HTZ 141010C00036500 C 10/10/14 36.5 0.00 0.15
HTZ 141010C00037000 C 10/10/14 37.0 0.00 0.15
HTZ 141010C00037500 C 10/10/14 37.5 0.00 0.20
HTZ 141010C00038000 C 10/10/14 38.0 0.00 0.25
HTZ 141010C00038500 C 10/10/14 38.5 0.00 0.25
HTZ 141010C00039000 C 10/10/14 39.0 0.00 0.25
HTZ 141010C00040000 C 10/10/14 40.0 0.00 0.15
HTZ 141010P00019000 P 10/10/14 19.0 0.00 0.10
HTZ 141010P00020000 P 10/10/14 20.0 0.00 0.15
HTZ 141010P00021000 P 10/10/14 21.0 0.00 0.15
HTZ 141010P00022000 P 10/10/14 22.0 0.00 0.25
HTZ 141010P00022500 P 10/10/14 22.5 0.00 0.35
HTZ 141010P00023000 P 10/10/14 23.0 0.20 0.45
HTZ 141010P00023500 P 10/10/14 23.5 0.40 0.65
HTZ 141010P00024000 P 10/10/14 24.0 0.65 0.90
HTZ 141010P00024500 P 10/10/14 24.5 0.95 1.30
HTZ 141010P00025000 P 10/10/14 25.0 0.95 1.65
HTZ 141010P00025500 P 10/10/14 25.5 1.45 2.00
HTZ 141010P00026000 P 10/10/14 26.0 1.25 2.40
HTZ 141010P00026500 P 10/10/14 26.5 1.60 2.90
HTZ 141010P00027000 P 10/10/14 27.0 2.05 3.30
HTZ 141010P00027500 P 10/10/14 27.5 2.40 3.80
HTZ 141010P00028000 P 10/10/14 28.0 2.90 4.30
HTZ 141010P00028500 P 10/10/14 28.5 4.50 4.80
HTZ 141010P00029000 P 10/10/14 29.0 3.90 5.30
HTZ 141010P00029500 P 10/10/14 29.5 4.30 6.00
HTZ 141010P00030000 P 10/10/14 30.0 5.10 7.50
HTZ 141010P00030500 P 10/10/14 30.5 5.30 8.50
HTZ 141010P00031000 P 10/10/14 31.0 6.30 7.60
HTZ 141010P00031500 P 10/10/14 31.5 6.10 9.00
HTZ 141010P00032000 P 10/10/14 32.0 7.10 9.20
HTZ 141010P00032500 P 10/10/14 32.5 7.10 9.10
HTZ 141010P00033000 P 10/10/14 33.0 7.60 9.50
HTZ 141010P00033500 P 10/10/14 33.5 7.80 9.90
HTZ 141010P00034000 P 10/10/14 34.0 9.00 11.20
HTZ 141010P00034500 P 10/10/14 34.5 9.00 11.10
HTZ 141010P00035000 P 10/10/14 35.0 8.90 12.60
HTZ 141010P00035500 P 10/10/14 35.5 9.30 13.30
HTZ 141010P00036000 P 10/10/14 36.0 9.70 12.90
HTZ 141010P00036500 P 10/10/14 36.5 10.30 13.40
HTZ 141010P00037000 P 10/10/14 37.0 10.70 13.90
HTZ 141010P00037500 P 10/10/14 37.5 11.30 15.60
HTZ 141010P00038000 P 10/10/14 38.0 13.00 14.60
HTZ 141010P00038500 P 10/10/14 38.5 12.30 15.40
HTZ 141010P00039000 P 10/10/14 39.0 12.80 17.00
HTZ 141010P00040000 P 10/10/14 40.0 14.40 16.50
HTZ 141018C00020000 C 10/18/14 20.0 3.80 4.20
HTZ 141018C00020500 C 10/18/14 20.5 3.30 3.80
HTZ 141018C00021000 C 10/18/14 21.0 2.90 3.30
HTZ 141018C00021500 C 10/18/14 21.5 2.45 2.75
HTZ 141018C00022000 C 10/18/14 22.0 2.05 2.30
HTZ 141018C00022500 C 10/18/14 22.5 1.70 1.95
HTZ 141018C00023000 C 10/18/14 23.0 1.35 1.60
HTZ 141018C00023500 C 10/18/14 23.5 1.05 1.25
HTZ 141018C00024000 C 10/18/14 24.0 0.80 1.00
HTZ 141018C00024500 C 10/18/14 24.5 0.60 0.80
HTZ 141018C00025000 C 10/18/14 25.0 0.45 0.60
HTZ 141018C00025500 C 10/18/14 25.5 0.30 0.45
HTZ 141018C00026000 C 10/18/14 26.0 0.20 0.30
HTZ 141018C00026500 C 10/18/14 26.5 0.15 0.25
HTZ 141018C00027000 C 10/18/14 27.0 0.10 0.20
HTZ 141018C00027500 C 10/18/14 27.5 0.05 0.15
HTZ 141018C00028000 C 10/18/14 28.0 0.05 0.10
HTZ 141018C00028500 C 10/18/14 28.5 0.00 0.10
HTZ 141018C00029000 C 10/18/14 29.0 0.00 0.05
HTZ 141018C00029500 C 10/18/14 29.5 0.00 0.10
HTZ 141018C00030000 C 10/18/14 30.0 0.00 0.10
HTZ 141018C00030500 C 10/18/14 30.5 0.00 0.10
HTZ 141018C00031000 C 10/18/14 31.0 0.00 0.10
HTZ 141018C00031500 C 10/18/14 31.5 0.00 0.10
HTZ 141018C00032000 C 10/18/14 32.0 0.00 0.05
HTZ 141018C00032500 C 10/18/14 32.5 0.00 0.05
HTZ 141018C00033000 C 10/18/14 33.0 0.00 0.05
HTZ 141018C00033500 C 10/18/14 33.5 0.00 0.05
HTZ 141018C00034000 C 10/18/14 34.0 0.00 0.05
HTZ 141018C00034500 C 10/18/14 34.5 0.00 0.05
HTZ 141018C00035000 C 10/18/14 35.0 0.00 0.05
HTZ 141018C00035500 C 10/18/14 35.5 0.00 0.05
HTZ 141018C00036000 C 10/18/14 36.0 0.00 0.05
HTZ 141018C00036500 C 10/18/14 36.5 0.00 0.05
HTZ 141018C00037000 C 10/18/14 37.0 0.00 0.05
HTZ 141018C00037500 C 10/18/14 37.5 0.00 0.05
HTZ 141018C00038000 C 10/18/14 38.0 0.00 0.05
HTZ 141018C00039000 C 10/18/14 39.0 0.00 0.05
HTZ 141018C00040000 C 10/18/14 40.0 0.00 0.05
HTZ 141018C00041000 C 10/18/14 41.0 0.00 0.05
HTZ 141018C00042000 C 10/18/14 42.0 0.00 0.05
HTZ 141018P00020000 P 10/18/14 20.0 0.05 0.10
HTZ 141018P00020500 P 10/18/14 20.5 0.10 0.20
HTZ 141018P00021000 P 10/18/14 21.0 0.15 0.25
HTZ 141018P00021500 P 10/18/14 21.5 0.20 0.30
HTZ 141018P00022000 P 10/18/14 22.0 0.25 0.40
HTZ 141018P00022500 P 10/18/14 22.5 0.40 0.55
HTZ 141018P00023000 P 10/18/14 23.0 0.55 0.70
HTZ 141018P00023500 P 10/18/14 23.5 0.75 0.90
HTZ 141018P00024000 P 10/18/14 24.0 1.00 1.15
HTZ 141018P00024500 P 10/18/14 24.5 1.25 1.45
HTZ 141018P00025000 P 10/18/14 25.0 1.60 1.80
HTZ 141018P00025500 P 10/18/14 25.5 1.95 2.15
HTZ 141018P00026000 P 10/18/14 26.0 2.35 2.55
HTZ 141018P00026500 P 10/18/14 26.5 2.75 2.95
HTZ 141018P00027000 P 10/18/14 27.0 3.20 3.40
HTZ 141018P00027500 P 10/18/14 27.5 3.40 3.90
HTZ 141018P00028000 P 10/18/14 28.0 3.90 4.40
HTZ 141018P00028500 P 10/18/14 28.5 4.40 4.80
HTZ 141018P00029000 P 10/18/14 29.0 4.90 5.30
HTZ 141018P00029500 P 10/18/14 29.5 5.30 5.80
HTZ 141018P00030000 P 10/18/14 30.0 6.20 6.30
HTZ 141018P00030500 P 10/18/14 30.5 6.30 6.80
HTZ 141018P00031000 P 10/18/14 31.0 6.70 7.30
HTZ 141018P00031500 P 10/18/14 31.5 7.20 7.80
HTZ 141018P00032000 P 10/18/14 32.0 7.70 8.30
HTZ 141018P00032500 P 10/18/14 32.5 8.20 8.80
HTZ 141018P00033000 P 10/18/14 33.0 8.70 9.30
HTZ 141018P00033500 P 10/18/14 33.5 9.20 9.80
HTZ 141018P00034000 P 10/18/14 34.0 9.70 10.30
HTZ 141018P00034500 P 10/18/14 34.5 10.10 10.80
HTZ 141018P00035000 P 10/18/14 35.0 10.40 11.30
HTZ 141018P00035500 P 10/18/14 35.5 10.90 11.90
HTZ 141018P00036000 P 10/18/14 36.0 11.40 12.40
HTZ 141018P00036500 P 10/18/14 36.5 11.90 12.90
HTZ 141018P00037000 P 10/18/14 37.0 12.40 13.40
HTZ 141018P00037500 P 10/18/14 37.5 12.90 13.90
HTZ 141018P00038000 P 10/18/14 38.0 13.40 14.40
HTZ 141018P00039000 P 10/18/14 39.0 14.40 15.40
HTZ 141018P00040000 P 10/18/14 40.0 15.40 16.40
HTZ 141018P00041000 P 10/18/14 41.0 16.40 17.40
HTZ 141018P00042000 P 10/18/14 42.0 17.40 18.30
HTZ 141024C00020000 C 10/24/14 20.0 3.80 4.60
HTZ 141024C00021000 C 10/24/14 21.0 2.95 3.50
HTZ 141024C00021500 C 10/24/14 21.5 2.50 3.90
HTZ 141024C00022000 C 10/24/14 22.0 2.15 2.70
HTZ 141024C00022500 C 10/24/14 22.5 1.80 2.45
HTZ 141024C00023000 C 10/24/14 23.0 1.45 2.00
HTZ 141024C00023500 C 10/24/14 23.5 1.15 1.30
HTZ 141024C00024000 C 10/24/14 24.0 0.95 1.05
HTZ 141024C00024500 C 10/24/14 24.5 0.70 0.85
HTZ 141024C00025000 C 10/24/14 25.0 0.55 0.75
HTZ 141024C00025500 C 10/24/14 25.5 0.40 0.55
HTZ 141024C00026000 C 10/24/14 26.0 0.30 0.55
HTZ 141024C00026500 C 10/24/14 26.5 0.15 0.50
HTZ 141024C00027000 C 10/24/14 27.0 0.20 0.30
HTZ 141024C00027500 C 10/24/14 27.5 0.10 0.40
HTZ 141024C00028000 C 10/24/14 28.0 0.05 0.35
HTZ 141024C00028500 C 10/24/14 28.5 0.05 0.30
HTZ 141024C00029000 C 10/24/14 29.0 0.00 0.25
HTZ 141024C00029500 C 10/24/14 29.5 0.00 0.15
HTZ 141024C00030000 C 10/24/14 30.0 0.00 0.15
HTZ 141024C00030500 C 10/24/14 30.5 0.00 0.20
HTZ 141024C00031000 C 10/24/14 31.0 0.00 0.15
HTZ 141024C00031500 C 10/24/14 31.5 0.00 0.15
HTZ 141024C00032000 C 10/24/14 32.0 0.00 0.15
HTZ 141024C00032500 C 10/24/14 32.5 0.00 0.15
HTZ 141024C00033000 C 10/24/14 33.0 0.00 0.10
HTZ 141024C00033500 C 10/24/14 33.5 0.00 0.15
HTZ 141024C00034000 C 10/24/14 34.0 0.00 0.15
HTZ 141024C00034500 C 10/24/14 34.5 0.00 0.10
HTZ 141024C00035000 C 10/24/14 35.0 0.00 0.10
HTZ 141024C00035500 C 10/24/14 35.5 0.00 0.15
HTZ 141024C00036000 C 10/24/14 36.0 0.00 0.20
HTZ 141024C00036500 C 10/24/14 36.5 0.00 0.15
HTZ 141024C00037000 C 10/24/14 37.0 0.00 0.15
HTZ 141024C00037500 C 10/24/14 37.5 0.00 0.15
HTZ 141024C00038000 C 10/24/14 38.0 0.00 0.15
HTZ 141024C00038500 C 10/24/14 38.5 0.00 0.15
HTZ 141024C00039000 C 10/24/14 39.0 0.00 0.15
HTZ 141024C00039500 C 10/24/14 39.5 0.00 0.15
HTZ 141024P00020000 P 10/24/14 20.0 0.00 0.20
HTZ 141024P00021000 P 10/24/14 21.0 0.10 0.30
HTZ 141024P00021500 P 10/24/14 21.5 0.15 0.35
HTZ 141024P00022000 P 10/24/14 22.0 0.25 0.60
HTZ 141024P00022500 P 10/24/14 22.5 0.15 0.80
HTZ 141024P00023000 P 10/24/14 23.0 0.55 0.85
HTZ 141024P00023500 P 10/24/14 23.5 0.75 1.00
HTZ 141024P00024000 P 10/24/14 24.0 1.00 1.30
HTZ 141024P00024500 P 10/24/14 24.5 1.25 1.60
HTZ 141024P00025000 P 10/24/14 25.0 1.60 1.90
HTZ 141024P00025500 P 10/24/14 25.5 1.95 2.25
HTZ 141024P00026000 P 10/24/14 26.0 2.35 2.65
HTZ 141024P00026500 P 10/24/14 26.5 2.60 3.10
HTZ 141024P00027000 P 10/24/14 27.0 3.10 3.50
HTZ 141024P00027500 P 10/24/14 27.5 3.30 4.00
HTZ 141024P00028000 P 10/24/14 28.0 3.70 4.40
HTZ 141024P00028500 P 10/24/14 28.5 4.10 4.90
HTZ 141024P00029000 P 10/24/14 29.0 4.00 5.40
HTZ 141024P00029500 P 10/24/14 29.5 4.50 5.80
HTZ 141024P00030000 P 10/24/14 30.0 5.00 6.80
HTZ 141024P00030500 P 10/24/14 30.5 5.40 6.80
HTZ 141024P00031000 P 10/24/14 31.0 5.80 7.30
HTZ 141024P00031500 P 10/24/14 31.5 6.30 8.30
HTZ 141024P00032000 P 10/24/14 32.0 6.80 8.30
HTZ 141024P00032500 P 10/24/14 32.5 7.30 8.80
HTZ 141024P00033000 P 10/24/14 33.0 7.80 9.30
HTZ 141024P00033500 P 10/24/14 33.5 8.30 9.80
HTZ 141024P00034000 P 10/24/14 34.0 9.10 10.80
HTZ 141024P00034500 P 10/24/14 34.5 9.80 11.50
HTZ 141024P00035000 P 10/24/14 35.0 10.40 11.50
HTZ 141024P00035500 P 10/24/14 35.5 10.90 11.90
HTZ 141024P00036000 P 10/24/14 36.0 9.70 14.00
HTZ 141024P00036500 P 10/24/14 36.5 10.90 12.80
HTZ 141024P00037000 P 10/24/14 37.0 10.70 15.00
HTZ 141024P00037500 P 10/24/14 37.5 11.30 14.20
HTZ 141024P00038000 P 10/24/14 38.0 11.70 14.70
HTZ 141024P00038500 P 10/24/14 38.5 12.30 15.30
HTZ 141024P00039000 P 10/24/14 39.0 12.70 15.70
HTZ 141024P00039500 P 10/24/14 39.5 13.90 15.80
HTZ 141031C00021000 C 10/31/14 21.0 3.00 3.60
HTZ 141031C00022000 C 10/31/14 22.0 2.20 2.85
HTZ 141031C00022500 C 10/31/14 22.5 1.85 2.45
HTZ 141031C00023000 C 10/31/14 23.0 1.55 2.20
HTZ 141031C00023500 C 10/31/14 23.5 1.30 1.45
HTZ 141031C00024000 C 10/31/14 24.0 1.05 1.20
HTZ 141031C00024500 C 10/31/14 24.5 0.80 1.00
HTZ 141031C00025000 C 10/31/14 25.0 0.65 0.85
HTZ 141031C00025500 C 10/31/14 25.5 0.50 0.70
HTZ 141031C00026000 C 10/31/14 26.0 0.40 0.65
HTZ 141031C00026500 C 10/31/14 26.5 0.30 0.60
HTZ 141031C00027000 C 10/31/14 27.0 0.20 0.50
HTZ 141031C00027500 C 10/31/14 27.5 0.15 0.50
HTZ 141031C00028000 C 10/31/14 28.0 0.10 0.35
HTZ 141031C00028500 C 10/31/14 28.5 0.10 0.35
HTZ 141031C00029000 C 10/31/14 29.0 0.05 0.20
HTZ 141031C00029500 C 10/31/14 29.5 0.05 0.25
HTZ 141031C00030000 C 10/31/14 30.0 0.00 0.20
HTZ 141031C00030500 C 10/31/14 30.5 0.00 0.15
HTZ 141031C00031000 C 10/31/14 31.0 0.00 0.25
HTZ 141031C00031500 C 10/31/14 31.5 0.00 0.25
HTZ 141031C00032000 C 10/31/14 32.0 0.00 0.25
HTZ 141031C00032500 C 10/31/14 32.5 0.00 0.25
HTZ 141031C00033000 C 10/31/14 33.0 0.00 0.25
HTZ 141031C00033500 C 10/31/14 33.5 0.00 0.25
HTZ 141031C00034000 C 10/31/14 34.0 0.00 0.25
HTZ 141031C00034500 C 10/31/14 34.5 0.00 0.25
HTZ 141031C00035000 C 10/31/14 35.0 0.00 0.20
HTZ 141031C00035500 C 10/31/14 35.5 0.00 0.25
HTZ 141031C00036000 C 10/31/14 36.0 0.00 0.25
HTZ 141031C00036500 C 10/31/14 36.5 0.00 0.25
HTZ 141031C00037000 C 10/31/14 37.0 0.00 0.25
HTZ 141031C00037500 C 10/31/14 37.5 0.00 0.25
HTZ 141031P00021000 P 10/31/14 21.0 0.05 0.40
HTZ 141031P00022000 P 10/31/14 22.0 0.25 0.65
HTZ 141031P00022500 P 10/31/14 22.5 0.20 0.80
HTZ 141031P00023000 P 10/31/14 23.0 0.50 1.00
HTZ 141031P00023500 P 10/31/14 23.5 0.85 1.15
HTZ 141031P00024000 P 10/31/14 24.0 1.05 1.40
HTZ 141031P00024500 P 10/31/14 24.5 1.30 1.70
HTZ 141031P00025000 P 10/31/14 25.0 1.50 2.00
HTZ 141031P00025500 P 10/31/14 25.5 1.95 2.35
HTZ 141031P00026000 P 10/31/14 26.0 2.35 2.80
HTZ 141031P00026500 P 10/31/14 26.5 2.50 3.20
HTZ 141031P00027000 P 10/31/14 27.0 3.00 3.70
HTZ 141031P00027500 P 10/31/14 27.5 3.30 4.00
HTZ 141031P00028000 P 10/31/14 28.0 3.20 4.50
HTZ 141031P00028500 P 10/31/14 28.5 3.60 5.10
HTZ 141031P00029000 P 10/31/14 29.0 4.60 5.40
HTZ 141031P00029500 P 10/31/14 29.5 4.50 5.90
HTZ 141031P00030000 P 10/31/14 30.0 5.00 6.40
HTZ 141031P00030500 P 10/31/14 30.5 5.40 6.90
HTZ 141031P00031000 P 10/31/14 31.0 5.90 7.30
HTZ 141031P00031500 P 10/31/14 31.5 6.40 7.80
HTZ 141031P00032000 P 10/31/14 32.0 6.90 8.40
HTZ 141031P00032500 P 10/31/14 32.5 7.30 8.80
HTZ 141031P00033000 P 10/31/14 33.0 7.90 9.30
HTZ 141031P00033500 P 10/31/14 33.5 8.30 9.80
HTZ 141031P00034000 P 10/31/14 34.0 8.80 10.30
HTZ 141031P00034500 P 10/31/14 34.5 9.30 10.80
HTZ 141031P00035000 P 10/31/14 35.0 9.80 11.40
HTZ 141031P00035500 P 10/31/14 35.5 10.20 12.00
HTZ 141031P00036000 P 10/31/14 36.0 10.10 14.20
HTZ 141031P00036500 P 10/31/14 36.5 10.80 14.50
HTZ 141031P00037000 P 10/31/14 37.0 11.20 15.00
HTZ 141031P00037500 P 10/31/14 37.5 11.90 13.90
HTZ 141107C00020000 C 11/07/14 20.0 3.70 4.50
HTZ 141107C00020500 C 11/07/14 20.5 3.30 4.00
HTZ 141107C00021000 C 11/07/14 21.0 2.90 3.50
HTZ 141107C00021500 C 11/07/14 21.5 2.50 3.90
HTZ 141107C00022000 C 11/07/14 22.0 2.15 2.75
HTZ 141107C00022500 C 11/07/14 22.5 1.80 2.45
HTZ 141107C00023000 C 11/07/14 23.0 1.50 2.05
HTZ 141107C00023500 C 11/07/14 23.5 1.25 1.65
HTZ 141107C00024000 C 11/07/14 24.0 1.00 1.45
HTZ 141107C00024500 C 11/07/14 24.5 0.85 1.30
HTZ 141107C00025000 C 11/07/14 25.0 0.65 1.05
HTZ 141107C00025500 C 11/07/14 25.5 0.50 0.95
HTZ 141107C00026000 C 11/07/14 26.0 0.40 0.75
HTZ 141107C00026500 C 11/07/14 26.5 0.30 0.80
HTZ 141107C00027000 C 11/07/14 27.0 0.20 0.50
HTZ 141107C00027500 C 11/07/14 27.5 0.15 0.55
HTZ 141107C00028000 C 11/07/14 28.0 0.10 0.35
HTZ 141107C00028500 C 11/07/14 28.5 0.05 0.40
HTZ 141107C00029000 C 11/07/14 29.0 0.05 0.25
HTZ 141107C00029500 C 11/07/14 29.5 0.05 0.30
HTZ 141107C00030000 C 11/07/14 30.0 0.00 0.25
HTZ 141107C00030500 C 11/07/14 30.5 0.00 0.25
HTZ 141107C00031000 C 11/07/14 31.0 0.00 0.25
HTZ 141107C00031500 C 11/07/14 31.5 0.00 0.25
HTZ 141107C00032000 C 11/07/14 32.0 0.00 0.25
HTZ 141107C00032500 C 11/07/14 32.5 0.00 0.25
HTZ 141107C00033000 C 11/07/14 33.0 0.00 0.25
HTZ 141107C00033500 C 11/07/14 33.5 0.00 0.25
HTZ 141107C00034000 C 11/07/14 34.0 0.00 0.25
HTZ 141107C00034500 C 11/07/14 34.5 0.00 0.25
HTZ 141107C00035000 C 11/07/14 35.0 0.00 0.25
HTZ 141107C00035500 C 11/07/14 35.5 0.00 0.25
HTZ 141107C00036000 C 11/07/14 36.0 0.00 0.25
HTZ 141107C00036500 C 11/07/14 36.5 0.00 0.25
HTZ 141107C00037000 C 11/07/14 37.0 0.00 0.25
HTZ 141107P00020000 P 11/07/14 20.0 0.00 0.30
HTZ 141107P00020500 P 11/07/14 20.5 0.00 0.35
HTZ 141107P00021000 P 11/07/14 21.0 0.10 0.45
HTZ 141107P00021500 P 11/07/14 21.5 0.05 0.55
HTZ 141107P00022000 P 11/07/14 22.0 0.15 0.70
HTZ 141107P00022500 P 11/07/14 22.5 0.25 1.05
HTZ 141107P00023000 P 11/07/14 23.0 0.35 1.10
HTZ 141107P00023500 P 11/07/14 23.5 0.85 1.30
HTZ 141107P00024000 P 11/07/14 24.0 1.15 1.60
HTZ 141107P00024500 P 11/07/14 24.5 1.30 1.90
HTZ 141107P00025000 P 11/07/14 25.0 1.70 2.25
HTZ 141107P00025500 P 11/07/14 25.5 1.85 2.60
HTZ 141107P00026000 P 11/07/14 26.0 2.30 3.00
HTZ 141107P00026500 P 11/07/14 26.5 2.50 3.50
HTZ 141107P00027000 P 11/07/14 27.0 2.95 3.90
HTZ 141107P00027500 P 11/07/14 27.5 3.30 4.30
HTZ 141107P00028000 P 11/07/14 28.0 3.20 4.80
HTZ 141107P00028500 P 11/07/14 28.5 3.60 5.40
HTZ 141107P00029000 P 11/07/14 29.0 4.10 6.00
HTZ 141107P00029500 P 11/07/14 29.5 4.50 6.40
HTZ 141107P00030000 P 11/07/14 30.0 5.00 7.10
HTZ 141107P00030500 P 11/07/14 30.5 5.40 8.20
HTZ 141107P00031000 P 11/07/14 31.0 5.90 8.40
HTZ 141107P00031500 P 11/07/14 31.5 6.30 9.00
HTZ 141107P00032000 P 11/07/14 32.0 6.80 9.60
HTZ 141107P00032500 P 11/07/14 32.5 7.30 10.70
HTZ 141107P00033000 P 11/07/14 33.0 7.80 11.20
HTZ 141107P00033500 P 11/07/14 33.5 8.00 11.90
HTZ 141107P00034000 P 11/07/14 34.0 8.20 12.20
HTZ 141107P00034500 P 11/07/14 34.5 8.40 12.60
HTZ 141107P00035000 P 11/07/14 35.0 9.00 13.00
HTZ 141107P00035500 P 11/07/14 35.5 9.60 13.60
HTZ 141107P00036000 P 11/07/14 36.0 10.00 14.20
HTZ 141107P00036500 P 11/07/14 36.5 10.50 14.90
HTZ 141107P00037000 P 11/07/14 37.0 11.30 14.80
HTZ 141122C00020000 C 11/22/14 20.0 4.00 4.50
HTZ 141122C00021000 C 11/22/14 21.0 3.20 3.50
HTZ 141122C00022000 C 11/22/14 22.0 2.50 2.75
HTZ 141122C00023000 C 11/22/14 23.0 1.85 2.05
HTZ 141122C00024000 C 11/22/14 24.0 1.35 1.50
HTZ 141122C00025000 C 11/22/14 25.0 0.90 1.10
HTZ 141122C00026000 C 11/22/14 26.0 0.60 0.75
HTZ 141122C00027000 C 11/22/14 27.0 0.35 0.55
HTZ 141122C00028000 C 11/22/14 28.0 0.20 0.40
HTZ 141122C00029000 C 11/22/14 29.0 0.10 0.25
HTZ 141122C00030000 C 11/22/14 30.0 0.05 0.20
HTZ 141122C00031000 C 11/22/14 31.0 0.05 0.15
HTZ 141122C00032000 C 11/22/14 32.0 0.00 0.10
HTZ 141122C00033000 C 11/22/14 33.0 0.00 0.10
HTZ 141122C00034000 C 11/22/14 34.0 0.00 0.10
HTZ 141122C00035000 C 11/22/14 35.0 0.00 0.05
HTZ 141122C00036000 C 11/22/14 36.0 0.00 0.05
HTZ 141122P00020000 P 11/22/14 20.0 0.25 0.35
HTZ 141122P00021000 P 11/22/14 21.0 0.40 0.55
HTZ 141122P00022000 P 11/22/14 22.0 0.65 0.85
HTZ 141122P00023000 P 11/22/14 23.0 1.00 1.20
HTZ 141122P00024000 P 11/22/14 24.0 1.45 1.65
HTZ 141122P00025000 P 11/22/14 25.0 2.05 2.25
HTZ 141122P00026000 P 11/22/14 26.0 2.70 2.95
HTZ 141122P00027000 P 11/22/14 27.0 3.50 3.70
HTZ 141122P00028000 P 11/22/14 28.0 4.30 4.60
HTZ 141122P00029000 P 11/22/14 29.0 5.00 5.50
HTZ 141122P00030000 P 11/22/14 30.0 5.80 6.40
HTZ 141122P00031000 P 11/22/14 31.0 6.80 7.40
HTZ 141122P00032000 P 11/22/14 32.0 7.80 8.30
HTZ 141122P00033000 P 11/22/14 33.0 8.70 9.30
HTZ 141122P00034000 P 11/22/14 34.0 9.70 10.30
HTZ 141122P00035000 P 11/22/14 35.0 10.40 11.40
HTZ 141122P00036000 P 11/22/14 36.0 11.40 12.30
HTZ 141220C00015000 C 12/20/14 15.0 8.80 9.30
HTZ 141220C00016000 C 12/20/14 16.0 7.80 8.40
HTZ 141220C00018000 C 12/20/14 18.0 5.90 6.50
HTZ 141220C00019000 C 12/20/14 19.0 5.00 5.50
HTZ 141220C00020000 C 12/20/14 20.0 4.20 4.50
HTZ 141220C00021000 C 12/20/14 21.0 3.40 3.70
HTZ 141220C00022000 C 12/20/14 22.0 2.75 3.00
HTZ 141220C00023000 C 12/20/14 23.0 2.15 2.40
HTZ 141220C00024000 C 12/20/14 24.0 1.60 1.85
HTZ 141220C00025000 C 12/20/14 25.0 1.20 1.40
HTZ 141220C00026000 C 12/20/14 26.0 0.85 1.05
HTZ 141220C00027000 C 12/20/14 27.0 0.60 0.70
HTZ 141220C00028000 C 12/20/14 28.0 0.40 0.50
HTZ 141220C00029000 C 12/20/14 29.0 0.25 0.40
HTZ 141220C00030000 C 12/20/14 30.0 0.15 0.30
HTZ 141220C00031000 C 12/20/14 31.0 0.10 0.20
HTZ 141220C00032000 C 12/20/14 32.0 0.05 0.15
HTZ 141220C00033000 C 12/20/14 33.0 0.05 0.15
HTZ 141220C00034000 C 12/20/14 34.0 0.05 0.10
HTZ 141220C00035000 C 12/20/14 35.0 0.00 0.10
HTZ 141220C00036000 C 12/20/14 36.0 0.00 0.10
HTZ 141220C00037000 C 12/20/14 37.0 0.00 0.10
HTZ 141220C00038000 C 12/20/14 38.0 0.00 0.05
HTZ 141220C00039000 C 12/20/14 39.0 0.00 0.05
HTZ 141220C00040000 C 12/20/14 40.0 0.00 0.05
HTZ 141220C00041000 C 12/20/14 41.0 0.00 0.05
HTZ 141220C00042000 C 12/20/14 42.0 0.00 0.05
HTZ 141220C00043000 C 12/20/14 43.0 0.00 0.05
HTZ 141220C00044000 C 12/20/14 44.0 0.00 0.05
HTZ 141220C00045000 C 12/20/14 45.0 0.00 0.05
HTZ 141220C00046000 C 12/20/14 46.0 0.00 0.05
HTZ 141220P00015000 P 12/20/14 15.0 0.00 0.10
HTZ 141220P00016000 P 12/20/14 16.0 0.05 0.15
HTZ 141220P00018000 P 12/20/14 18.0 0.15 0.25
HTZ 141220P00019000 P 12/20/14 19.0 0.25 0.35
HTZ 141220P00020000 P 12/20/14 20.0 0.40 0.55
HTZ 141220P00021000 P 12/20/14 21.0 0.60 0.75
HTZ 141220P00022000 P 12/20/14 22.0 0.90 1.05
HTZ 141220P00023000 P 12/20/14 23.0 1.25 1.45
HTZ 141220P00024000 P 12/20/14 24.0 1.75 1.95
HTZ 141220P00025000 P 12/20/14 25.0 2.30 2.50
HTZ 141220P00026000 P 12/20/14 26.0 2.95 3.20
HTZ 141220P00027000 P 12/20/14 27.0 3.70 4.00
HTZ 141220P00028000 P 12/20/14 28.0 4.50 4.80
HTZ 141220P00029000 P 12/20/14 29.0 5.30 5.60
HTZ 141220P00030000 P 12/20/14 30.0 5.90 6.50
HTZ 141220P00031000 P 12/20/14 31.0 6.90 7.40
HTZ 141220P00032000 P 12/20/14 32.0 7.80 8.40
HTZ 141220P00033000 P 12/20/14 33.0 8.80 9.40
HTZ 141220P00034000 P 12/20/14 34.0 9.80 10.40
HTZ 141220P00035000 P 12/20/14 35.0 10.40 11.40
HTZ 141220P00036000 P 12/20/14 36.0 11.40 12.40
HTZ 141220P00037000 P 12/20/14 37.0 12.40 13.40
HTZ 141220P00038000 P 12/20/14 38.0 13.40 14.50
HTZ 141220P00039000 P 12/20/14 39.0 14.40 15.40
HTZ 141220P00040000 P 12/20/14 40.0 15.40 16.30
HTZ 141220P00041000 P 12/20/14 41.0 16.40 17.40
HTZ 141220P00042000 P 12/20/14 42.0 17.40 19.00
HTZ 141220P00043000 P 12/20/14 43.0 18.40 19.80
HTZ 141220P00044000 P 12/20/14 44.0 19.10 20.90
HTZ 141220P00045000 P 12/20/14 45.0 19.40 22.70
HTZ 141220P00046000 P 12/20/14 46.0 20.50 22.60
HTZ 150117C00003000 C 01/17/15 3.0 20.70 21.70
HTZ 150117C00005000 C 01/17/15 5.0 18.70 19.70
HTZ 150117C00008000 C 01/17/15 8.0 15.70 16.70
HTZ 150117C00010000 C 01/17/15 10.0 13.70 14.70
HTZ 150117C00012000 C 01/17/15 12.0 11.70 12.70
HTZ 150117C00014000 C 01/17/15 14.0 9.70 10.70
HTZ 150117C00015000 C 01/17/15 15.0 8.80 9.70
HTZ 150117C00016000 C 01/17/15 16.0 7.80 8.70
HTZ 150117C00017000 C 01/17/15 17.0 6.90 7.70
HTZ 150117C00019000 C 01/17/15 19.0 5.10 5.70
HTZ 150117C00020000 C 01/17/15 20.0 4.30 4.70
HTZ 150117C00021000 C 01/17/15 21.0 3.60 3.90
HTZ 150117C00022000 C 01/17/15 22.0 2.95 3.20
HTZ 150117C00024000 C 01/17/15 24.0 1.85 2.05
HTZ 150117C00025000 C 01/17/15 25.0 1.40 1.60
HTZ 150117C00026000 C 01/17/15 26.0 1.10 1.30
HTZ 150117C00027000 C 01/17/15 27.0 0.80 1.00
HTZ 150117C00028000 C 01/17/15 28.0 0.60 0.70
HTZ 150117C00029000 C 01/17/15 29.0 0.40 0.55
HTZ 150117C00030000 C 01/17/15 30.0 0.25 0.40
HTZ 150117C00031000 C 01/17/15 31.0 0.20 0.35
HTZ 150117C00032000 C 01/17/15 32.0 0.10 0.25
HTZ 150117C00033000 C 01/17/15 33.0 0.10 0.20
HTZ 150117C00034000 C 01/17/15 34.0 0.05 0.15
HTZ 150117C00035000 C 01/17/15 35.0 0.05 0.10
HTZ 150117C00036000 C 01/17/15 36.0 0.00 0.10
HTZ 150117C00037000 C 01/17/15 37.0 0.00 0.10
HTZ 150117C00038000 C 01/17/15 38.0 0.00 0.10
HTZ 150117C00039000 C 01/17/15 39.0 0.00 0.10
HTZ 150117C00040000 C 01/17/15 40.0 0.00 0.10
HTZ 150117C00041000 C 01/17/15 41.0 0.00 0.05
HTZ 150117C00042000 C 01/17/15 42.0 0.00 0.05
HTZ 150117C00043000 C 01/17/15 43.0 0.00 0.05
HTZ 150117C00044000 C 01/17/15 44.0 0.00 0.05
HTZ 150117C00045000 C 01/17/15 45.0 0.00 0.05
HTZ 150117C00046000 C 01/17/15 46.0 0.00 0.05
HTZ 150117P00003000 P 01/17/15 3.0 0.00 0.05
HTZ 150117P00005000 P 01/17/15 5.0 0.00 0.05
HTZ 150117P00008000 P 01/17/15 8.0 0.00 0.05
HTZ 150117P00010000 P 01/17/15 10.0 0.00 0.05
HTZ 150117P00012000 P 01/17/15 12.0 0.00 0.05
HTZ 150117P00014000 P 01/17/15 14.0 0.00 0.10
HTZ 150117P00015000 P 01/17/15 15.0 0.05 0.10
HTZ 150117P00016000 P 01/17/15 16.0 0.05 0.15
HTZ 150117P00017000 P 01/17/15 17.0 0.15 0.20
HTZ 150117P00019000 P 01/17/15 19.0 0.35 0.45
HTZ 150117P00020000 P 01/17/15 20.0 0.50 0.65
HTZ 150117P00021000 P 01/17/15 21.0 0.75 0.90
HTZ 150117P00022000 P 01/17/15 22.0 1.10 1.20
HTZ 150117P00024000 P 01/17/15 24.0 1.95 2.15
HTZ 150117P00025000 P 01/17/15 25.0 2.50 2.70
HTZ 150117P00026000 P 01/17/15 26.0 3.20 3.40
HTZ 150117P00027000 P 01/17/15 27.0 3.90 4.10
HTZ 150117P00028000 P 01/17/15 28.0 4.60 4.90
HTZ 150117P00029000 P 01/17/15 29.0 5.50 5.70
HTZ 150117P00030000 P 01/17/15 30.0 6.30 6.60
HTZ 150117P00031000 P 01/17/15 31.0 6.20 7.50
HTZ 150117P00032000 P 01/17/15 32.0 7.00 8.50
HTZ 150117P00033000 P 01/17/15 33.0 8.00 9.40
HTZ 150117P00034000 P 01/17/15 34.0 9.00 10.40
HTZ 150117P00035000 P 01/17/15 35.0 9.80 11.30
HTZ 150117P00036000 P 01/17/15 36.0 10.90 12.40
HTZ 150117P00037000 P 01/17/15 37.0 11.90 13.30
HTZ 150117P00038000 P 01/17/15 38.0 12.90 14.30
HTZ 150117P00039000 P 01/17/15 39.0 14.40 15.30
HTZ 150117P00040000 P 01/17/15 40.0 14.90 17.40
HTZ 150117P00041000 P 01/17/15 41.0 15.80 18.40
HTZ 150117P00042000 P 01/17/15 42.0 16.70 18.30
HTZ 150117P00043000 P 01/17/15 43.0 18.30 19.40
HTZ 150117P00044000 P 01/17/15 44.0 19.30 20.40
HTZ 150117P00045000 P 01/17/15 45.0 18.80 22.90
HTZ 150117P00046000 P 01/17/15 46.0 20.60 22.30
HTZ 150320C00014000 C 03/20/15 14.0 9.80 11.50
HTZ 150320C00015000 C 03/20/15 15.0 8.90 10.40
HTZ 150320C00016000 C 03/20/15 16.0 7.90 9.40
HTZ 150320C00018000 C 03/20/15 18.0 6.20 7.60
HTZ 150320C00019000 C 03/20/15 19.0 5.40 5.80
HTZ 150320C00020000 C 03/20/15 20.0 4.70 5.10
HTZ 150320C00021000 C 03/20/15 21.0 4.00 4.40
HTZ 150320C00022000 C 03/20/15 22.0 3.40 3.70
HTZ 150320C00023000 C 03/20/15 23.0 2.80 3.10
HTZ 150320C00024000 C 03/20/15 24.0 2.30 2.65
HTZ 150320C00025000 C 03/20/15 25.0 1.90 2.10
HTZ 150320C00026000 C 03/20/15 26.0 1.55 1.75
HTZ 150320C00027000 C 03/20/15 27.0 1.20 1.50
HTZ 150320C00028000 C 03/20/15 28.0 0.95 1.15
HTZ 150320C00029000 C 03/20/15 29.0 0.80 1.00
HTZ 150320C00030000 C 03/20/15 30.0 0.60 0.80
HTZ 150320C00031000 C 03/20/15 31.0 0.45 0.65
HTZ 150320C00032000 C 03/20/15 32.0 0.35 0.50
HTZ 150320C00033000 C 03/20/15 33.0 0.25 0.45
HTZ 150320C00034000 C 03/20/15 34.0 0.20 0.35
HTZ 150320C00035000 C 03/20/15 35.0 0.15 0.25
HTZ 150320C00036000 C 03/20/15 36.0 0.10 0.20
HTZ 150320C00037000 C 03/20/15 37.0 0.05 0.20
HTZ 150320C00038000 C 03/20/15 38.0 0.05 0.15
HTZ 150320C00039000 C 03/20/15 39.0 0.05 0.15
HTZ 150320C00040000 C 03/20/15 40.0 0.00 0.10
HTZ 150320C00041000 C 03/20/15 41.0 0.00 0.10
HTZ 150320C00042000 C 03/20/15 42.0 0.00 0.10
HTZ 150320C00043000 C 03/20/15 43.0 0.00 0.10
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 150320P00014000 P 03/20/15 14.0 0.05 0.15
HTZ 150320P00015000 P 03/20/15 15.0 0.10 0.20
HTZ 150320P00016000 P 03/20/15 16.0 0.20 0.30
HTZ 150320P00018000 P 03/20/15 18.0 0.45 0.55
HTZ 150320P00019000 P 03/20/15 19.0 0.60 0.75
HTZ 150320P00020000 P 03/20/15 20.0 0.85 1.00
HTZ 150320P00021000 P 03/20/15 21.0 1.15 1.30
HTZ 150320P00022000 P 03/20/15 22.0 1.50 1.65
HTZ 150320P00023000 P 03/20/15 23.0 1.95 2.10
HTZ 150320P00024000 P 03/20/15 24.0 2.45 2.60
HTZ 150320P00025000 P 03/20/15 25.0 2.95 3.20
HTZ 150320P00026000 P 03/20/15 26.0 3.60 3.80
HTZ 150320P00027000 P 03/20/15 27.0 4.30 4.60
HTZ 150320P00028000 P 03/20/15 28.0 5.00 5.30
HTZ 150320P00029000 P 03/20/15 29.0 5.80 6.10
HTZ 150320P00030000 P 03/20/15 30.0 6.60 6.90
HTZ 150320P00031000 P 03/20/15 31.0 7.50 7.80
HTZ 150320P00032000 P 03/20/15 32.0 8.40 8.70
HTZ 150320P00033000 P 03/20/15 33.0 8.20 9.60
HTZ 150320P00034000 P 03/20/15 34.0 9.10 10.50
HTZ 150320P00035000 P 03/20/15 35.0 10.10 11.40
HTZ 150320P00036000 P 03/20/15 36.0 11.00 12.40
HTZ 150320P00037000 P 03/20/15 37.0 11.80 13.40
HTZ 150320P00038000 P 03/20/15 38.0 12.80 14.30
HTZ 150320P00039000 P 03/20/15 39.0 13.70 15.40
HTZ 150320P00040000 P 03/20/15 40.0 14.70 16.30
HTZ 150320P00041000 P 03/20/15 41.0 15.70 17.40
HTZ 150320P00042000 P 03/20/15 42.0 16.70 18.50
HTZ 150320P00043000 P 03/20/15 43.0 17.30 19.50
HTZ 150320P00044000 P 03/20/15 44.0 18.60 20.50
HTZ 150320P00045000 P 03/20/15 45.0 19.60 21.40
HTZ 150320P00046000 P 03/20/15 46.0 20.40 22.40
HTZ 150320P00047000 P 03/20/15 47.0 21.50 23.30
HTZ 160115C00013000 C 01/15/16 13.0 11.00 12.80
HTZ 160115C00015000 C 01/15/16 15.0 9.50 10.70
HTZ 160115C00018000 C 01/15/16 18.0 7.30 7.80
HTZ 160115C00020000 C 01/15/16 20.0 6.00 6.50
HTZ 160115C00022000 C 01/15/16 22.0 4.90 5.40
HTZ 160115C00025000 C 01/15/16 25.0 3.50 3.90
HTZ 160115C00027000 C 01/15/16 27.0 2.75 3.20
HTZ 160115C00030000 C 01/15/16 30.0 1.95 2.20
HTZ 160115C00032000 C 01/15/16 32.0 1.50 1.85
HTZ 160115C00035000 C 01/15/16 35.0 1.00 1.35
HTZ 160115C00040000 C 01/15/16 40.0 0.50 0.75
HTZ 160115C00045000 C 01/15/16 45.0 0.25 0.45
HTZ 160115P00013000 P 01/15/16 13.0 0.30 0.45
HTZ 160115P00015000 P 01/15/16 15.0 0.60 0.75
HTZ 160115P00018000 P 01/15/16 18.0 1.30 1.45
HTZ 160115P00020000 P 01/15/16 20.0 1.95 2.15
HTZ 160115P00022000 P 01/15/16 22.0 2.80 3.00
HTZ 160115P00025000 P 01/15/16 25.0 4.40 4.70
HTZ 160115P00027000 P 01/15/16 27.0 5.60 5.90
HTZ 160115P00030000 P 01/15/16 30.0 7.70 8.10
HTZ 160115P00032000 P 01/15/16 32.0 9.30 9.60
HTZ 160115P00035000 P 01/15/16 35.0 11.80 12.20
HTZ 160115P00040000 P 01/15/16 40.0 15.20 16.60
HTZ 160115P00045000 P 01/15/16 45.0 20.00 21.40

OPRA data is delayed 15 minutes.