$22.20 +0.81 (3.79%) Hertz Global Holdings Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 22.20
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.81 (3.79%)
Prev Close: 21.39
Open: 21.77
Bid: 22.18
Ask: 22.27
Options:

Call Options: HTZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HTZ1424J9 12.00 0.00 12.00 501.0 13.40 90.0 0.0 0
10.00 HTZ1424J10 10.70 0.00 10.70 40.0 12.80 40.0 0.0 0
11.00 HTZ1424J11 9.20 0.00 9.20 129.0 13.20 10.0 0.0 0
12.00 HTZ1424J12 8.10 0.00 8.10 81.0 12.40 1.0 0.0 0
12.50 HTZ1424J12.5 7.50 0.00 7.50 293.0 11.80 211.0 0.0 0
13.00 HTZ1424J13 9.30 0.00 7.20 1045.0 11.20 670.0 3.0 0
13.50 HTZ1424J13.5 6.60 0.00 6.60 251.0 10.80 241.0 0.0 0
14.00 HTZ1424J14 6.20 0.00 6.20 404.0 10.20 311.0 0.0 0
14.50 HTZ1424J14.5 5.60 0.00 5.60 293.0 9.80 221.0 0.0 0
15.00 HTZ1424J15 7.30 0.00 5.20 1076.0 9.00 661.0 2.0 0
15.50 HTZ1424J15.5 4.60 0.00 4.60 293.0 8.80 219.0 0.0 0
16.00 HTZ1424J16 4.20 0.00 4.20 1572.0 6.60 325.0 0.0 0
16.00 HTZ1431J16 4.20 0.00 4.20 755.0 8.10 223.0 0.0 0
16.50 HTZ1424J16.5 3.70 0.00 3.70 938.0 6.10 350.0 0.0 0
16.50 HTZ1431J16.5 3.80 0.00 5.10 463.0 6.00 301.0 0.0 0
17.00 HTZ1424J17 3.20 0.00 3.20 890.0 7.10 641.0 0.0 0
17.00 HTZ1431J17 3.30 0.00 3.20 11.0 6.80 22.0 0.0 0
17.50 HTZ1424J17.5 2.70 0.00 2.70 1060.0 6.60 676.0 0.0 0
17.50 HTZ1431J17.5 2.80 0.00 2.80 1.0 6.30 1.0 0.0 0
18.00 HTZ1424J18 4.00 1.80 2.20 2262.0 6.20 1089.0 10.0 10
18.00 HTZ1431J18 2.20 0.00 2.20 1650.0 6.20 934.0 0.0 0
18.50 HTZ1424J18.5 2.05 0.00 2.05 1469.0 5.50 809.0 0.0 0
18.50 HTZ1431J18.5 1.90 0.00 1.90 1537.0 6.00 1029.0 0.0 0
19.00 HTZ1424J19 3.10 0.00 1.30 2320.0 4.80 1552.0 30.0 30
19.00 HTZ1431J19 1.40 -0.30 1.70 2217.0 4.00 544.0 10.0 10
19.50 HTZ1424J19.5 0.80 0.00 0.80 1809.0 3.60 616.0 0.0 0
19.50 HTZ1431J19.5 2.90 0.00 2.35 1728.0 4.00 1481.0 9.0 4
20.00 HTZ1424J20 1.90 0.00 0.65 2886.0 2.60 991.0 1.0 108
20.00 HTZ1431J20 2.00 1.15 0.85 1.0 3.80 2.0 350.0 550
20.50 HTZ1424J20.5 1.90 0.00 0.20 3394.0 2.10 1527.0 131.0 49
20.50 HTZ1431J20.5 1.50 0.95 0.55 3360.0 3.20 1464.0 1.0 1
21.00 HTZ1424J21 1.50 0.00 0.35 3554.0 1.55 106.0 21.0 393
21.00 HTZ1431J21 1.40 0.00 0.60 3380.0 3.40 1502.0 400.0 459
21.50 HTZ1424J21.5 0.80 0.00 0.25 2173.0 1.00 75.0 150.0 457
21.50 HTZ1431J21.5 1.30 0.00 0.45 3739.0 1.45 439.0 28.0 54
22.00 HTZ1424J22 0.50 0.00 0.05 4128.0 1.25 2608.0 225.0 400
22.00 HTZ1431J22 0.90 0.00 0.45 3573.0 1.15 448.0 4.0 1,558
22.50 HTZ1424J22.5 0.25 0.00 0.05 4012.0 0.85 106.0 44.0 124
22.50 HTZ1431J22.5 0.75 0.00 0.25 926.0 1.00 1.0 150.0 102
23.00 HTZ1424J23 0.30 0.00 0.05 3535.0 0.40 2033.0 358.0 604
23.00 HTZ1431J23 0.60 0.00 0.30 2803.0 0.65 348.0 101.0 164
23.50 HTZ1424J23.5 0.10 0.00 0.05 491.0 0.25 326.0 41.0 145
23.50 HTZ1431J23.5 0.35 0.00 0.30 651.0 0.70 753.0 104.0 307
24.00 HTZ1424J24 0.10 0.00 0.05 755.0 0.20 225.0 16.0 83
24.00 HTZ1431J24 0.25 0.00 0.05 3132.0 1.10 1480.0 12.0 116
24.50 HTZ1424J24.5 0.20 0.00 0.05 148.0 0.20 245.0 2.0 56
24.50 HTZ1431J24.5 0.11 0.06 0.05 1050.0 0.70 1145.0 10.0 92
25.00 HTZ1424J25 0.10 0.05 0.05 11.0 0.05 97.0 100.0 145
25.00 HTZ1431J25 0.05 0.00 0.05 743.0 0.20 862.0 0.0 0
25.50 HTZ1424J25.5 0.05 0.00 0.05 894.0 0.05 370.0 74.0 124
25.50 HTZ1431J25.5 0.15 0.10 0.05 11.0 0.15 714.0 114.0 1,503
26.00 HTZ1424J26 0.05 0.00 0.05 10.0 0.05 460.0 80.0 171
26.00 HTZ1431J26 0.07 0.00 0.05 10.0 0.10 1.0 60.0 250
26.50 HTZ1424J26.5 0.30 0.00 0.05 744.0 0.30 372.0 0.0 0
26.50 HTZ1431J26.5 0.20 -0.05 0.05 10.0 0.25 914.0 10.0 21
27.00 HTZ1424J27 0.20 -0.05 0.05 821.0 0.25 365.0 220.0 86
27.00 HTZ1431J27 0.50 0.25 0.05 10.0 0.25 1276.0 1.0 112
27.50 HTZ1424J27.5 0.15 0.00 0.05 10.0 0.15 313.0 10.0 49
27.50 HTZ1431J27.5 0.25 0.00 0.05 312.0 0.25 627.0 0.0 0
28.00 HTZ1424J28 0.40 0.15 0.05 10.0 0.25 371.0 10.0 60
28.00 HTZ1431J28 0.15 0.05 0.05 613.0 0.10 395.0 13.0 154
28.50 HTZ1424J28.5 0.15 -0.10 0.15 2.0 0.25 371.0 2.0 2
28.50 HTZ1431J28.5 0.80 0.55 0.05 10.0 0.25 329.0 5.0 5
29.00 HTZ1424J29 0.46 0.41 0.05 515.0 0.05 310.0 10.0 137
29.00 HTZ1431J29 0.20 -0.05 0.05 10.0 0.25 358.0 20.0 35
29.50 HTZ1424J29.5 0.30 0.05 0.05 28.0 0.25 371.0 10.0 15
29.50 HTZ1431J29.5 0.85 0.80 0.05 10.0 0.05 40.0 6.0 6
30.00 HTZ1424J30 0.07 -0.18 0.05 2319.0 0.25 326.0 5.0 14
30.00 HTZ1431J30 0.15 -0.10 0.05 57.0 0.25 285.0 4.0 10
30.50 HTZ1424J30.5 0.25 0.00 0.05 28.0 0.25 329.0 0.0 0
30.50 HTZ1431J30.5 0.20 -0.05 0.05 2043.0 0.25 335.0 1.0 3
31.00 HTZ1424J31 0.10 -0.15 0.05 670.0 0.25 326.0 10.0 10
31.00 HTZ1431J31 0.25 0.00 0.05 385.0 0.25 286.0 0.0 0
31.50 HTZ1424J31.5 0.25 0.00 0.05 609.0 0.25 326.0 0.0 0
31.50 HTZ1431J31.5 0.25 0.00 0.05 518.0 0.25 336.0 0.0 0
32.00 HTZ1424J32 0.32 0.17 0.05 143.0 0.15 265.0 1.0 14
32.00 HTZ1431J32 0.25 0.00 0.05 554.0 0.25 336.0 0.0 0
32.50 HTZ1424J32.5 0.15 0.00 0.05 620.0 0.15 265.0 0.0 0
32.50 HTZ1431J32.5 0.25 0.00 0.05 1308.0 0.25 377.0 0.0 0
33.00 HTZ1424J33 0.20 0.00 0.05 685.0 0.20 295.0 0.0 0
33.00 HTZ1431J33 0.25 0.00 0.05 1247.0 0.25 345.0 0.0 0
33.50 HTZ1424J33.5 0.30 0.00 0.05 377.0 0.30 326.0 0.0 0
33.50 HTZ1431J33.5 0.25 0.00 0.05 504.0 0.25 345.0 0.0 0
34.00 HTZ1424J34 0.20 0.00 0.05 86.0 0.20 295.0 0.0 0
34.00 HTZ1431J34 0.25 0.00 0.05 48.0 0.25 356.0 0.0 0
34.50 HTZ1424J34.5 0.15 0.00 0.05 32.0 0.15 265.0 0.0 0
34.50 HTZ1431J34.5 0.25 0.00 0.05 630.0 0.25 356.0 0.0 0
35.00 HTZ1424J35 0.15 0.00 0.05 450.0 0.15 265.0 0.0 0
35.00 HTZ1431J35 0.25 0.00 0.05 608.0 0.25 381.0 0.0 0
35.50 HTZ1424J35.5 0.20 0.00 0.05 327.0 0.20 293.0 0.0 0
35.50 HTZ1431J35.5 0.25 0.00 0.05 10.0 0.25 381.0 0.0 0
36.00 HTZ1424J36 0.15 0.00 0.05 55.0 0.15 265.0 0.0 0
36.00 HTZ1431J36 0.25 0.00 0.00 0.0 0.25 381.0 0.0 0
36.50 HTZ1424J36.5 0.20 0.00 0.05 40.0 0.20 295.0 0.0 0
36.50 HTZ1431J36.5 0.25 0.00 0.05 11.0 0.25 383.0 0.0 0
37.00 HTZ1424J37 0.15 0.00 0.05 281.0 0.15 276.0 0.0 0
37.00 HTZ1431J37 0.25 0.00 0.05 11.0 0.25 382.0 0.0 0
37.50 HTZ1424J37.5 0.20 0.00 0.05 345.0 0.20 293.0 0.0 0
37.50 HTZ1431J37.5 3.00 0.00 0.05 11.0 3.00 1.0 0.0 0
38.00 HTZ1424J38 0.15 0.00 0.05 128.0 0.15 276.0 0.0 0
38.50 HTZ1424J38.5 0.20 0.00 0.05 36.0 0.20 307.0 0.0 0
39.00 HTZ1424J39 0.15 0.00 0.00 0.0 0.15 276.0 0.0 0
39.50 HTZ1424J39.5 0.15 0.00 0.00 0.0 0.15 265.0 0.0 0

Put Options: HTZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 HTZ1424V9 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
10.00 HTZ1424V10 0.15 0.00 0.00 0.0 0.15 266.0 0.0 0
11.00 HTZ1424V11 0.15 0.00 0.00 0.0 0.15 247.0 0.0 0
12.00 HTZ1424V12 0.15 0.00 0.00 0.0 0.15 265.0 0.0 0
12.50 HTZ1424V12.5 0.15 0.00 0.00 0.0 0.15 265.0 0.0 0
13.00 HTZ1424V13 0.15 0.00 0.00 0.0 0.15 286.0 0.0 0
13.50 HTZ1424V13.5 0.15 0.00 0.00 0.0 0.15 284.0 0.0 0
14.00 HTZ1424V14 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
14.50 HTZ1424V14.5 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
15.00 HTZ1424V15 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
15.50 HTZ1424V15.5 0.15 0.00 0.00 0.0 0.15 295.0 0.0 0
16.00 HTZ1424V16 0.15 0.00 0.05 10.0 0.15 295.0 0.0 0
16.00 HTZ1431V16 0.20 0.00 0.05 812.0 0.20 675.0 0.0 0
16.50 HTZ1424V16.5 0.25 0.10 0.00 0.0 0.15 294.0 1.0 1
16.50 HTZ1431V16.5 0.20 0.00 0.05 233.0 0.20 899.0 0.0 0
17.00 HTZ1424V17 0.15 0.00 0.00 0.0 0.15 294.0 0.0 0
17.00 HTZ1431V17 0.20 0.00 0.00 0.0 0.20 135.0 0.0 0
17.50 HTZ1424V17.5 0.15 0.00 0.05 10.0 0.15 313.0 0.0 0
17.50 HTZ1431V17.5 0.15 -0.10 0.05 627.0 0.25 1214.0 4.0 4
18.00 HTZ1424V18 0.05 0.00 0.05 2956.0 0.10 294.0 9.0 3,057
18.00 HTZ1431V18 0.19 0.14 0.05 10.0 0.15 755.0 6.0 11
18.50 HTZ1424V18.5 0.10 0.00 0.05 68.0 0.10 472.0 0.0 0
18.50 HTZ1431V18.5 0.10 0.00 0.05 867.0 0.20 1191.0 7.0 1
19.00 HTZ1424V19 0.18 -0.02 0.05 487.0 0.20 1419.0 45.0 241
19.00 HTZ1431V19 0.42 0.32 0.10 11.0 0.35 28.0 5.0 5
19.50 HTZ1424V19.5 0.05 0.00 0.10 77.0 0.05 127.0 206.0 682
19.50 HTZ1431V19.5 0.25 0.00 0.10 681.0 0.40 959.0 10.0 40
20.00 HTZ1424V20 0.13 0.00 0.05 240.0 0.15 862.0 10.0 82
20.00 HTZ1431V20 0.30 0.00 0.05 200.0 0.35 5.0 84.0 57
20.50 HTZ1424V20.5 0.15 0.00 0.05 1117.0 0.10 10.0 60.0 64
20.50 HTZ1431V20.5 1.00 0.95 0.05 3415.0 1.20 1390.0 11.0 11
21.00 HTZ1424V21 0.15 0.00 0.15 27.0 0.20 1.0 100.0 75
21.00 HTZ1431V21 0.91 0.71 0.20 3042.0 0.70 878.0 13.0 19
21.50 HTZ1424V21.5 0.25 0.00 0.05 3841.0 0.95 2363.0 71.0 72
21.50 HTZ1431V21.5 2.10 2.05 0.05 10.0 1.70 1050.0 20.0 20
22.00 HTZ1424V22 0.60 0.00 0.05 3748.0 1.35 2241.0 63.0 84
22.00 HTZ1431V22 2.60 2.35 0.25 3393.0 1.95 1724.0 2.0 14
22.50 HTZ1424V22.5 0.65 0.00 0.05 3271.0 1.20 2096.0 42.0 108
22.50 HTZ1431V22.5 1.12 0.00 0.40 3243.0 2.20 1528.0 5.0 41
23.00 HTZ1424V23 2.85 2.80 0.05 3366.0 2.25 2107.0 20.0 155
23.00 HTZ1431V23 3.00 2.45 0.55 3528.0 2.55 1672.0 10.0 40
23.50 HTZ1424V23.5 1.30 0.00 0.55 2355.0 1.65 622.0 24.0 79
23.50 HTZ1431V23.5 1.65 0.00 0.50 3483.0 3.20 1756.0 28.0 59
24.00 HTZ1424V24 3.10 2.25 0.85 1296.0 4.30 634.0 31.0 61
24.00 HTZ1431V24 2.84 1.94 0.90 3053.0 3.90 1750.0 2.0 3,010
24.50 HTZ1424V24.5 4.30 3.25 1.05 2760.0 4.70 1814.0 9.0 9,921
24.50 HTZ1431V24.5 3.40 2.70 0.70 1.0 4.20 1.0 10.0 1,894
25.00 HTZ1424V25 4.10 3.00 1.10 2.0 4.60 1.0 10.0 1,018
25.00 HTZ1431V25 3.40 2.10 1.30 2112.0 5.00 1415.0 10.0 15
25.50 HTZ1424V25.5 4.30 1.45 2.85 1349.0 3.60 217.0 61.0 64
25.50 HTZ1431V25.5 4.93 3.53 1.40 1.0 5.40 21.0 1.0 562
26.00 HTZ1424V26 3.95 0.00 2.00 2674.0 4.10 654.0 2.0 4,071
26.00 HTZ1431V26 0.78 -1.17 1.95 1356.0 6.00 982.0 7.0 26
26.50 HTZ1424V26.5 4.70 1.85 2.85 2580.0 6.00 1699.0 159.0 3,767
26.50 HTZ1431V26.5 1.04 -1.56 2.60 738.0 6.50 172.0 22.0 73
27.00 HTZ1424V27 5.69 2.69 3.00 2654.0 6.80 1678.0 87.0 147
27.00 HTZ1431V27 3.40 0.20 3.20 1689.0 6.90 927.0 45.0 73
27.50 HTZ1424V27.5 1.45 -2.55 4.00 2764.0 6.00 1172.0 1.0 164
27.50 HTZ1431V27.5 7.16 3.96 3.20 1857.0 7.00 892.0 1.0 66
28.00 HTZ1424V28 6.70 1.30 5.40 2444.0 6.20 1015.0 68.0 274
28.00 HTZ1431V28 1.50 -2.20 3.70 20.0 6.70 544.0 10.0 10
28.50 HTZ1424V28.5 7.10 2.10 5.00 1280.0 8.30 596.0 32.0 34
28.50 HTZ1431V28.5 4.40 0.00 4.40 1038.0 8.00 681.0 0.0 0
29.00 HTZ1424V29 7.50 2.00 5.50 1447.0 8.80 969.0 42.0 50
29.00 HTZ1431V29 7.78 1.18 6.60 547.0 7.50 564.0 4.0 5
29.50 HTZ1424V29.5 2.75 -2.55 5.30 877.0 9.30 441.0 8.0 18
29.50 HTZ1431V29.5 7.00 0.00 7.00 631.0 8.20 544.0 0.0 0
30.00 HTZ1424V30 5.70 0.00 5.70 323.0 9.90 81.0 0.0 0
30.00 HTZ1431V30 6.20 0.00 6.20 110.0 8.40 20.0 0.0 0
30.50 HTZ1424V30.5 3.50 -2.60 7.00 297.0 10.00 40.0 13.0 13
30.50 HTZ1431V30.5 8.00 0.00 8.00 630.0 9.20 340.0 0.0 0
31.00 HTZ1424V31 3.60 -3.10 6.70 323.0 11.00 141.0 36.0 36
31.00 HTZ1431V31 8.50 0.00 8.50 133.0 9.60 271.0 0.0 0
31.50 HTZ1424V31.5 7.10 0.00 7.10 504.0 10.10 81.0 0.0 0
31.50 HTZ1431V31.5 8.20 0.00 8.20 486.0 9.90 229.0 0.0 0
32.00 HTZ1424V32 4.50 -3.20 7.70 323.0 11.90 81.0 52.0 51
32.00 HTZ1431V32 5.98 -2.02 8.00 599.0 10.40 219.0 1.0 1
32.50 HTZ1424V32.5 5.70 -3.30 8.10 571.0 12.50 143.0 3.0 8
32.50 HTZ1431V32.5 10.00 0.00 10.00 200.0 11.70 329.0 0.0 0
33.00 HTZ1424V33 5.20 -3.90 8.70 528.0 12.90 81.0 5.0 5
33.00 HTZ1431V33 5.70 -3.00 8.70 210.0 11.60 20.0 11.0 11
33.50 HTZ1424V33.5 5.60 -3.50 9.10 487.0 12.00 91.0 74.0 63
33.50 HTZ1431V33.5 10.90 0.00 10.90 44.0 12.10 564.0 0.0 0
34.00 HTZ1424V34 10.10 0.00 10.10 584.0 14.10 103.0 0.0 0
34.00 HTZ1431V34 11.40 0.00 11.40 44.0 12.70 625.0 0.0 0
34.50 HTZ1424V34.5 10.10 0.00 10.10 323.0 14.00 81.0 0.0 0
34.50 HTZ1431V34.5 12.00 0.00 12.00 80.0 14.00 333.0 0.0 0
35.00 HTZ1424V35 10.70 0.00 10.70 323.0 14.90 81.0 0.0 0
35.00 HTZ1431V35 12.40 0.00 12.40 44.0 13.70 625.0 0.0 0
35.50 HTZ1424V35.5 8.10 -3.00 11.10 20.0 15.00 81.0 53.0 53
35.50 HTZ1431V35.5 11.30 0.00 11.30 580.0 13.90 103.0 0.0 0
36.00 HTZ1424V36 11.70 0.00 11.70 323.0 15.90 81.0 0.0 0
36.00 HTZ1431V36 11.70 0.00 11.70 200.0 14.60 19.0 0.0 0
36.50 HTZ1424V36.5 9.50 -2.60 12.10 133.0 14.70 81.0 34.0 34
36.50 HTZ1431V36.5 12.20 0.00 12.20 600.0 14.90 103.0 0.0 0
37.00 HTZ1424V37 12.70 0.00 12.70 297.0 15.60 81.0 0.0 0
37.00 HTZ1431V37 12.80 0.00 12.80 157.0 15.60 81.0 0.0 0
37.50 HTZ1424V37.5 13.10 0.00 13.10 20.0 16.00 81.0 0.0 0
37.50 HTZ1431V37.5 13.50 0.00 15.00 178.0 16.00 219.0 0.0 0
38.00 HTZ1424V38 13.70 0.00 13.70 10.0 17.90 103.0 0.0 0
38.50 HTZ1424V38.5 14.10 0.00 14.10 81.0 17.00 81.0 0.0 0
39.00 HTZ1424V39 14.70 0.00 14.70 10.0 18.90 103.0 0.0 0
39.50 HTZ1424V39.5 15.60 0.00 15.60 620.0 18.00 240.0 0.0 0