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 (2015-05-08)Premium Content

Halliburton Co (HAL)
As of May 29 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 150605C00035000 C 06/05/15 35.0 10.05 11.15
HAL 150605C00037000 C 06/05/15 37.0 8.15 9.00
HAL 150605C00037500 C 06/05/15 37.5 7.50 8.50
HAL 150605C00038000 C 06/05/15 38.0 7.30 8.00
HAL 150605C00038500 C 06/05/15 38.5 6.80 7.50
HAL 150605C00039000 C 06/05/15 39.0 6.10 7.00
HAL 150605C00039500 C 06/05/15 39.5 5.80 6.50
HAL 150605C00040000 C 06/05/15 40.0 5.10 6.00
HAL 150605C00040500 C 06/05/15 40.5 4.65 5.50
HAL 150605C00041000 C 06/05/15 41.0 4.50 4.80
HAL 150605C00041500 C 06/05/15 41.5 3.80 4.50
HAL 150605C00042000 C 06/05/15 42.0 3.30 4.00
HAL 150605C00042500 C 06/05/15 42.5 2.97 3.30
HAL 150605C00043000 C 06/05/15 43.0 2.39 2.99
HAL 150605C00043500 C 06/05/15 43.5 2.03 2.26
HAL 150605C00044000 C 06/05/15 44.0 1.66 1.79
HAL 150605C00044500 C 06/05/15 44.5 1.31 1.35
HAL 150605C00045000 C 06/05/15 45.0 0.99 1.03
HAL 150605C00045500 C 06/05/15 45.5 0.73 0.76
HAL 150605C00046000 C 06/05/15 46.0 0.52 0.55
HAL 150605C00046500 C 06/05/15 46.5 0.35 0.39
HAL 150605C00047000 C 06/05/15 47.0 0.23 0.26
HAL 150605C00047500 C 06/05/15 47.5 0.15 0.18
HAL 150605C00048000 C 06/05/15 48.0 0.10 0.13
HAL 150605C00048500 C 06/05/15 48.5 0.06 0.11
HAL 150605C00049000 C 06/05/15 49.0 0.04 0.07
HAL 150605C00049500 C 06/05/15 49.5 0.03 0.04
HAL 150605C00050000 C 06/05/15 50.0 0.02 0.04
HAL 150605C00050500 C 06/05/15 50.5 0.02 0.05
HAL 150605C00051000 C 06/05/15 51.0 0.01 0.04
HAL 150605C00051500 C 06/05/15 51.5 0.00 0.04
HAL 150605C00052000 C 06/05/15 52.0 0.00 0.04
HAL 150605C00052500 C 06/05/15 52.5 0.00 0.04
HAL 150605C00053000 C 06/05/15 53.0 0.00 0.04
HAL 150605C00053500 C 06/05/15 53.5 0.00 0.04
HAL 150605C00054000 C 06/05/15 54.0 0.01 0.04
HAL 150605C00054500 C 06/05/15 54.5 0.00 0.04
HAL 150605C00055000 C 06/05/15 55.0 0.00 0.04
HAL 150605C00055500 C 06/05/15 55.5 0.00 0.04
HAL 150605C00056000 C 06/05/15 56.0 0.00 0.04
HAL 150605C00056500 C 06/05/15 56.5 0.00 0.04
HAL 150605C00057000 C 06/05/15 57.0 0.00 0.04
HAL 150605C00057500 C 06/05/15 57.5 0.00 0.04
HAL 150605C00060000 C 06/05/15 60.0 0.00 0.04
HAL 150605P00035000 P 06/05/15 35.0 0.00 0.03
HAL 150605P00037000 P 06/05/15 37.0 0.00 0.04
HAL 150605P00037500 P 06/05/15 37.5 0.00 0.04
HAL 150605P00038000 P 06/05/15 38.0 0.00 0.04
HAL 150605P00038500 P 06/05/15 38.5 0.00 0.04
HAL 150605P00039000 P 06/05/15 39.0 0.00 0.04
HAL 150605P00039500 P 06/05/15 39.5 0.00 0.04
HAL 150605P00040000 P 06/05/15 40.0 0.00 0.02
HAL 150605P00040500 P 06/05/15 40.5 0.01 0.04
HAL 150605P00041000 P 06/05/15 41.0 0.01 0.07
HAL 150605P00041500 P 06/05/15 41.5 0.03 0.04
HAL 150605P00042000 P 06/05/15 42.0 0.05 0.06
HAL 150605P00042500 P 06/05/15 42.5 0.07 0.13
HAL 150605P00043000 P 06/05/15 43.0 0.12 0.15
HAL 150605P00043500 P 06/05/15 43.5 0.19 0.22
HAL 150605P00044000 P 06/05/15 44.0 0.30 0.32
HAL 150605P00044500 P 06/05/15 44.5 0.43 0.46
HAL 150605P00045000 P 06/05/15 45.0 0.61 0.65
HAL 150605P00045500 P 06/05/15 45.5 0.85 0.88
HAL 150605P00046000 P 06/05/15 46.0 1.14 1.17
HAL 150605P00046500 P 06/05/15 46.5 1.23 1.50
HAL 150605P00047000 P 06/05/15 47.0 1.55 1.96
HAL 150605P00047500 P 06/05/15 47.5 1.97 2.32
HAL 150605P00048000 P 06/05/15 48.0 2.35 2.75
HAL 150605P00048500 P 06/05/15 48.5 2.79 3.25
HAL 150605P00049000 P 06/05/15 49.0 3.25 3.70
HAL 150605P00049500 P 06/05/15 49.5 3.70 4.20
HAL 150605P00050000 P 06/05/15 50.0 4.20 4.90
HAL 150605P00050500 P 06/05/15 50.5 4.70 5.35
HAL 150605P00051000 P 06/05/15 51.0 5.20 5.90
HAL 150605P00051500 P 06/05/15 51.5 5.70 6.35
HAL 150605P00052000 P 06/05/15 52.0 6.20 6.70
HAL 150605P00052500 P 06/05/15 52.5 6.70 7.20
HAL 150605P00053000 P 06/05/15 53.0 7.15 7.70
HAL 150605P00053500 P 06/05/15 53.5 7.65 8.20
HAL 150605P00054000 P 06/05/15 54.0 8.15 8.80
HAL 150605P00054500 P 06/05/15 54.5 8.65 9.30
HAL 150605P00055000 P 06/05/15 55.0 9.10 9.70
HAL 150605P00055500 P 06/05/15 55.5 9.60 10.20
HAL 150605P00056000 P 06/05/15 56.0 10.10 10.80
HAL 150605P00056500 P 06/05/15 56.5 10.60 11.20
HAL 150605P00057000 P 06/05/15 57.0 11.10 11.70
HAL 150605P00057500 P 06/05/15 57.5 11.60 12.20
HAL 150605P00060000 P 06/05/15 60.0 14.15 14.75
HAL 150612C00035000 C 06/12/15 35.0 10.05 11.20
HAL 150612C00037000 C 06/12/15 37.0 7.90 9.05
HAL 150612C00037500 C 06/12/15 37.5 7.60 8.50
HAL 150612C00038000 C 06/12/15 38.0 7.25 8.00
HAL 150612C00038500 C 06/12/15 38.5 6.80 7.50
HAL 150612C00039000 C 06/12/15 39.0 6.25 7.00
HAL 150612C00039500 C 06/12/15 39.5 5.75 6.50
HAL 150612C00040000 C 06/12/15 40.0 5.15 6.00
HAL 150612C00040500 C 06/12/15 40.5 4.80 5.50
HAL 150612C00041000 C 06/12/15 41.0 4.30 5.00
HAL 150612C00041500 C 06/12/15 41.5 3.85 4.50
HAL 150612C00042000 C 06/12/15 42.0 3.35 4.00
HAL 150612C00042500 C 06/12/15 42.5 2.93 3.50
HAL 150612C00043000 C 06/12/15 43.0 2.65 2.94
HAL 150612C00043500 C 06/12/15 43.5 2.24 2.38
HAL 150612C00044000 C 06/12/15 44.0 1.87 2.01
HAL 150612C00044500 C 06/12/15 44.5 1.54 1.64
HAL 150612C00045000 C 06/12/15 45.0 1.24 1.38
HAL 150612C00045500 C 06/12/15 45.5 0.98 1.01
HAL 150612C00046000 C 06/12/15 46.0 0.75 0.79
HAL 150612C00046500 C 06/12/15 46.5 0.57 0.60
HAL 150612C00047000 C 06/12/15 47.0 0.42 0.45
HAL 150612C00047500 C 06/12/15 47.5 0.31 0.33
HAL 150612C00048000 C 06/12/15 48.0 0.22 0.25
HAL 150612C00048500 C 06/12/15 48.5 0.16 0.18
HAL 150612C00049000 C 06/12/15 49.0 0.11 0.14
HAL 150612C00049500 C 06/12/15 49.5 0.07 0.12
HAL 150612C00050000 C 06/12/15 50.0 0.05 0.09
HAL 150612C00050500 C 06/12/15 50.5 0.03 0.09
HAL 150612C00051000 C 06/12/15 51.0 0.02 0.08
HAL 150612C00051500 C 06/12/15 51.5 0.01 0.06
HAL 150612C00052000 C 06/12/15 52.0 0.01 0.09
HAL 150612C00052500 C 06/12/15 52.5 0.01 0.06
HAL 150612C00053000 C 06/12/15 53.0 0.01 0.09
HAL 150612C00053500 C 06/12/15 53.5 0.00 0.05
HAL 150612C00054000 C 06/12/15 54.0 0.00 0.09
HAL 150612C00054500 C 06/12/15 54.5 0.00 0.04
HAL 150612C00055000 C 06/12/15 55.0 0.00 0.04
HAL 150612C00055500 C 06/12/15 55.5 0.00 0.09
HAL 150612C00056000 C 06/12/15 56.0 0.00 0.08
HAL 150612C00056500 C 06/12/15 56.5 0.00 0.08
HAL 150612C00057000 C 06/12/15 57.0 0.00 0.08
HAL 150612C00057500 C 06/12/15 57.5 0.00 0.08
HAL 150612C00060000 C 06/12/15 60.0 0.00 0.08
HAL 150612P00035000 P 06/12/15 35.0 0.00 0.04
HAL 150612P00037000 P 06/12/15 37.0 0.00 0.04
HAL 150612P00037500 P 06/12/15 37.5 0.00 0.05
HAL 150612P00038000 P 06/12/15 38.0 0.00 0.05
HAL 150612P00038500 P 06/12/15 38.5 0.01 0.06
HAL 150612P00039000 P 06/12/15 39.0 0.01 0.06
HAL 150612P00039500 P 06/12/15 39.5 0.02 0.07
HAL 150612P00040000 P 06/12/15 40.0 0.03 0.04
HAL 150612P00040500 P 06/12/15 40.5 0.04 0.07
HAL 150612P00041000 P 06/12/15 41.0 0.06 0.08
HAL 150612P00041500 P 06/12/15 41.5 0.09 0.12
HAL 150612P00042000 P 06/12/15 42.0 0.13 0.16
HAL 150612P00042500 P 06/12/15 42.5 0.19 0.22
HAL 150612P00043000 P 06/12/15 43.0 0.26 0.29
HAL 150612P00043500 P 06/12/15 43.5 0.36 0.39
HAL 150612P00044000 P 06/12/15 44.0 0.48 0.52
HAL 150612P00044500 P 06/12/15 44.5 0.64 0.68
HAL 150612P00045000 P 06/12/15 45.0 0.84 0.88
HAL 150612P00045500 P 06/12/15 45.5 1.07 1.12
HAL 150612P00046000 P 06/12/15 46.0 1.36 1.40
HAL 150612P00046500 P 06/12/15 46.5 1.60 1.71
HAL 150612P00047000 P 06/12/15 47.0 1.94 2.06
HAL 150612P00047500 P 06/12/15 47.5 2.41 2.46
HAL 150612P00048000 P 06/12/15 48.0 2.48 2.87
HAL 150612P00048500 P 06/12/15 48.5 2.90 3.30
HAL 150612P00049000 P 06/12/15 49.0 3.30 3.80
HAL 150612P00049500 P 06/12/15 49.5 3.75 4.45
HAL 150612P00050000 P 06/12/15 50.0 4.25 4.90
HAL 150612P00050500 P 06/12/15 50.5 4.70 5.40
HAL 150612P00051000 P 06/12/15 51.0 5.20 5.90
HAL 150612P00051500 P 06/12/15 51.5 5.70 6.40
HAL 150612P00052000 P 06/12/15 52.0 6.20 6.90
HAL 150612P00052500 P 06/12/15 52.5 6.70 7.45
HAL 150612P00053000 P 06/12/15 53.0 7.20 7.95
HAL 150612P00053500 P 06/12/15 53.5 7.70 8.20
HAL 150612P00054000 P 06/12/15 54.0 8.10 9.05
HAL 150612P00054500 P 06/12/15 54.5 8.60 9.25
HAL 150612P00055000 P 06/12/15 55.0 9.05 10.10
HAL 150612P00055500 P 06/12/15 55.5 9.60 10.20
HAL 150612P00056000 P 06/12/15 56.0 10.10 10.70
HAL 150612P00056500 P 06/12/15 56.5 10.60 11.45
HAL 150612P00057000 P 06/12/15 57.0 11.10 11.95
HAL 150612P00057500 P 06/12/15 57.5 11.60 12.20
HAL 150612P00060000 P 06/12/15 60.0 14.15 14.70
HAL 150619C00031000 C 06/19/15 31.0 13.95 15.05
HAL 150619C00032000 C 06/19/15 32.0 12.45 14.50
HAL 150619C00033000 C 06/19/15 33.0 11.95 13.00
HAL 150619C00034000 C 06/19/15 34.0 9.75 12.10
HAL 150619C00035000 C 06/19/15 35.0 10.05 11.00
HAL 150619C00036000 C 06/19/15 36.0 7.85 11.45
HAL 150619C00037000 C 06/19/15 37.0 8.10 8.95
HAL 150619C00038000 C 06/19/15 38.0 7.30 8.00
HAL 150619C00038500 C 06/19/15 38.5 6.80 7.50
HAL 150619C00039000 C 06/19/15 39.0 6.30 7.00
HAL 150619C00039500 C 06/19/15 39.5 5.75 6.50
HAL 150619C00040000 C 06/19/15 40.0 5.30 6.00
HAL 150619C00040500 C 06/19/15 40.5 4.80 5.50
HAL 150619C00041000 C 06/19/15 41.0 4.50 5.00
HAL 150619C00041500 C 06/19/15 41.5 3.90 4.50
HAL 150619C00042000 C 06/19/15 42.0 3.45 4.05
HAL 150619C00042500 C 06/19/15 42.5 3.00 3.60
HAL 150619C00043000 C 06/19/15 43.0 2.76 2.82
HAL 150619C00043500 C 06/19/15 43.5 2.38 2.56
HAL 150619C00044000 C 06/19/15 44.0 2.02 2.12
HAL 150619C00044500 C 06/19/15 44.5 1.70 1.75
HAL 150619C00045000 C 06/19/15 45.0 1.41 1.45
HAL 150619C00045500 C 06/19/15 45.5 1.15 1.18
HAL 150619C00046000 C 06/19/15 46.0 0.92 0.96
HAL 150619C00046500 C 06/19/15 46.5 0.72 0.76
HAL 150619C00047000 C 06/19/15 47.0 0.56 0.60
HAL 150619C00047500 C 06/19/15 47.5 0.43 0.46
HAL 150619C00048000 C 06/19/15 48.0 0.32 0.36
HAL 150619C00048500 C 06/19/15 48.5 0.24 0.27
HAL 150619C00049000 C 06/19/15 49.0 0.17 0.20
HAL 150619C00049500 C 06/19/15 49.5 0.13 0.15
HAL 150619C00050000 C 06/19/15 50.0 0.09 0.12
HAL 150619C00050500 C 06/19/15 50.5 0.07 0.09
HAL 150619C00051000 C 06/19/15 51.0 0.05 0.07
HAL 150619C00051500 C 06/19/15 51.5 0.03 0.08
HAL 150619C00052000 C 06/19/15 52.0 0.02 0.07
HAL 150619C00052500 C 06/19/15 52.5 0.01 0.05
HAL 150619C00053000 C 06/19/15 53.0 0.01 0.05
HAL 150619C00053500 C 06/19/15 53.5 0.01 0.04
HAL 150619C00054000 C 06/19/15 54.0 0.01 0.04
HAL 150619C00054500 C 06/19/15 54.5 0.00 0.04
HAL 150619C00055000 C 06/19/15 55.0 0.00 0.03
HAL 150619C00055500 C 06/19/15 55.5 0.00 0.04
HAL 150619C00056000 C 06/19/15 56.0 0.00 0.04
HAL 150619C00057000 C 06/19/15 57.0 0.00 0.04
HAL 150619C00060000 C 06/19/15 60.0 0.00 0.03
HAL 150619C00065000 C 06/19/15 65.0 0.00 0.03
HAL 150619C00070000 C 06/19/15 70.0 0.00 0.02
HAL 150619P00031000 P 06/19/15 31.0 0.00 0.05
HAL 150619P00032000 P 06/19/15 32.0 0.00 0.04
HAL 150619P00033000 P 06/19/15 33.0 0.00 0.04
HAL 150619P00034000 P 06/19/15 34.0 0.00 0.04
HAL 150619P00035000 P 06/19/15 35.0 0.00 0.04
HAL 150619P00036000 P 06/19/15 36.0 0.00 0.04
HAL 150619P00037000 P 06/19/15 37.0 0.01 0.05
HAL 150619P00038000 P 06/19/15 38.0 0.01 0.06
HAL 150619P00038500 P 06/19/15 38.5 0.02 0.07
HAL 150619P00039000 P 06/19/15 39.0 0.02 0.05
HAL 150619P00039500 P 06/19/15 39.5 0.04 0.09
HAL 150619P00040000 P 06/19/15 40.0 0.06 0.07
HAL 150619P00040500 P 06/19/15 40.5 0.08 0.10
HAL 150619P00041000 P 06/19/15 41.0 0.11 0.13
HAL 150619P00041500 P 06/19/15 41.5 0.16 0.18
HAL 150619P00042000 P 06/19/15 42.0 0.21 0.23
HAL 150619P00042500 P 06/19/15 42.5 0.28 0.31
HAL 150619P00043000 P 06/19/15 43.0 0.37 0.41
HAL 150619P00043500 P 06/19/15 43.5 0.50 0.53
HAL 150619P00044000 P 06/19/15 44.0 0.64 0.67
HAL 150619P00044500 P 06/19/15 44.5 0.80 0.85
HAL 150619P00045000 P 06/19/15 45.0 1.02 1.05
HAL 150619P00045500 P 06/19/15 45.5 1.24 1.29
HAL 150619P00046000 P 06/19/15 46.0 1.52 1.57
HAL 150619P00046500 P 06/19/15 46.5 1.80 1.86
HAL 150619P00047000 P 06/19/15 47.0 2.14 2.20
HAL 150619P00047500 P 06/19/15 47.5 2.50 2.57
HAL 150619P00048000 P 06/19/15 48.0 2.90 2.97
HAL 150619P00048500 P 06/19/15 48.5 3.05 3.40
HAL 150619P00049000 P 06/19/15 49.0 3.40 3.85
HAL 150619P00049500 P 06/19/15 49.5 3.85 4.30
HAL 150619P00050000 P 06/19/15 50.0 4.30 4.75
HAL 150619P00050500 P 06/19/15 50.5 4.75 5.45
HAL 150619P00051000 P 06/19/15 51.0 5.25 5.90
HAL 150619P00051500 P 06/19/15 51.5 5.70 6.40
HAL 150619P00052000 P 06/19/15 52.0 6.20 6.90
HAL 150619P00052500 P 06/19/15 52.5 6.70 7.40
HAL 150619P00053000 P 06/19/15 53.0 7.20 7.90
HAL 150619P00053500 P 06/19/15 53.5 7.70 8.45
HAL 150619P00054000 P 06/19/15 54.0 8.20 8.95
HAL 150619P00054500 P 06/19/15 54.5 8.65 9.15
HAL 150619P00055000 P 06/19/15 55.0 9.10 10.10
HAL 150619P00055500 P 06/19/15 55.5 9.65 10.15
HAL 150619P00056000 P 06/19/15 56.0 10.15 10.70
HAL 150619P00057000 P 06/19/15 57.0 11.00 11.70
HAL 150619P00060000 P 06/19/15 60.0 14.20 14.70
HAL 150619P00065000 P 06/19/15 65.0 18.95 19.70
HAL 150619P00070000 P 06/19/15 70.0 24.10 24.70
HAL 150626C00035000 C 06/26/15 35.0 10.05 11.20
HAL 150626C00037000 C 06/26/15 37.0 7.95 9.10
HAL 150626C00037500 C 06/26/15 37.5 7.50 8.60
HAL 150626C00038000 C 06/26/15 38.0 7.25 8.00
HAL 150626C00038500 C 06/26/15 38.5 6.75 7.50
HAL 150626C00039000 C 06/26/15 39.0 6.30 7.05
HAL 150626C00039500 C 06/26/15 39.5 5.80 6.55
HAL 150626C00040000 C 06/26/15 40.0 5.30 6.00
HAL 150626C00040500 C 06/26/15 40.5 4.85 5.50
HAL 150626C00041000 C 06/26/15 41.0 4.40 5.05
HAL 150626C00041500 C 06/26/15 41.5 3.95 4.55
HAL 150626C00042000 C 06/26/15 42.0 3.55 4.10
HAL 150626C00042500 C 06/26/15 42.5 3.25 3.45
HAL 150626C00043000 C 06/26/15 43.0 2.89 3.05
HAL 150626C00043500 C 06/26/15 43.5 2.53 2.64
HAL 150626C00044000 C 06/26/15 44.0 2.17 2.36
HAL 150626C00044500 C 06/26/15 44.5 1.86 2.03
HAL 150626C00045000 C 06/26/15 45.0 1.56 1.73
HAL 150626C00045500 C 06/26/15 45.5 1.30 1.39
HAL 150626C00046000 C 06/26/15 46.0 1.06 1.15
HAL 150626C00046500 C 06/26/15 46.5 0.87 0.94
HAL 150626C00047000 C 06/26/15 47.0 0.69 0.76
HAL 150626C00047500 C 06/26/15 47.5 0.55 0.59
HAL 150626C00048000 C 06/26/15 48.0 0.43 0.48
HAL 150626C00048500 C 06/26/15 48.5 0.33 0.37
HAL 150626C00049000 C 06/26/15 49.0 0.25 0.28
HAL 150626C00049500 C 06/26/15 49.5 0.20 0.23
HAL 150626C00050000 C 06/26/15 50.0 0.15 0.17
HAL 150626C00050500 C 06/26/15 50.5 0.11 0.14
HAL 150626C00051000 C 06/26/15 51.0 0.08 0.11
HAL 150626C00051500 C 06/26/15 51.5 0.06 0.09
HAL 150626C00052000 C 06/26/15 52.0 0.04 0.08
HAL 150626C00052500 C 06/26/15 52.5 0.03 0.06
HAL 150626C00053000 C 06/26/15 53.0 0.02 0.05
HAL 150626C00053500 C 06/26/15 53.5 0.02 0.04
HAL 150626C00054000 C 06/26/15 54.0 0.01 0.04
HAL 150626C00054500 C 06/26/15 54.5 0.01 0.04
HAL 150626C00055000 C 06/26/15 55.0 0.00 0.03
HAL 150626C00055500 C 06/26/15 55.5 0.00 0.03
HAL 150626C00056000 C 06/26/15 56.0 0.00 0.03
HAL 150626C00056500 C 06/26/15 56.5 0.00 0.03
HAL 150626C00057000 C 06/26/15 57.0 0.00 0.03
HAL 150626C00057500 C 06/26/15 57.5 0.00 0.03
HAL 150626P00035000 P 06/26/15 35.0 0.00 0.04
HAL 150626P00037000 P 06/26/15 37.0 0.01 0.06
HAL 150626P00037500 P 06/26/15 37.5 0.02 0.06
HAL 150626P00038000 P 06/26/15 38.0 0.03 0.08
HAL 150626P00038500 P 06/26/15 38.5 0.04 0.09
HAL 150626P00039000 P 06/26/15 39.0 0.05 0.09
HAL 150626P00039500 P 06/26/15 39.5 0.08 0.10
HAL 150626P00040000 P 06/26/15 40.0 0.11 0.13
HAL 150626P00040500 P 06/26/15 40.5 0.14 0.16
HAL 150626P00041000 P 06/26/15 41.0 0.18 0.21
HAL 150626P00041500 P 06/26/15 41.5 0.21 0.30
HAL 150626P00042000 P 06/26/15 42.0 0.30 0.33
HAL 150626P00042500 P 06/26/15 42.5 0.37 0.42
HAL 150626P00043000 P 06/26/15 43.0 0.50 0.53
HAL 150626P00043500 P 06/26/15 43.5 0.61 0.66
HAL 150626P00044000 P 06/26/15 44.0 0.75 0.81
HAL 150626P00044500 P 06/26/15 44.5 0.93 0.99
HAL 150626P00045000 P 06/26/15 45.0 1.14 1.20
HAL 150626P00045500 P 06/26/15 45.5 1.35 1.44
HAL 150626P00046000 P 06/26/15 46.0 1.61 1.71
HAL 150626P00046500 P 06/26/15 46.5 1.87 2.01
HAL 150626P00047000 P 06/26/15 47.0 2.19 2.34
HAL 150626P00047500 P 06/26/15 47.5 2.54 2.69
HAL 150626P00048000 P 06/26/15 48.0 2.91 3.10
HAL 150626P00048500 P 06/26/15 48.5 3.35 3.50
HAL 150626P00049000 P 06/26/15 49.0 3.50 3.90
HAL 150626P00049500 P 06/26/15 49.5 3.90 4.35
HAL 150626P00050000 P 06/26/15 50.0 4.35 4.80
HAL 150626P00050500 P 06/26/15 50.5 4.80 5.50
HAL 150626P00051000 P 06/26/15 51.0 5.25 5.95
HAL 150626P00051500 P 06/26/15 51.5 5.75 6.45
HAL 150626P00052000 P 06/26/15 52.0 6.20 6.90
HAL 150626P00052500 P 06/26/15 52.5 6.70 7.50
HAL 150626P00053000 P 06/26/15 53.0 7.20 7.95
HAL 150626P00053500 P 06/26/15 53.5 7.70 8.40
HAL 150626P00054000 P 06/26/15 54.0 8.20 9.00
HAL 150626P00054500 P 06/26/15 54.5 8.70 9.55
HAL 150626P00055000 P 06/26/15 55.0 9.20 10.10
HAL 150626P00055500 P 06/26/15 55.5 8.45 11.90
HAL 150626P00056000 P 06/26/15 56.0 10.10 10.95
HAL 150626P00056500 P 06/26/15 56.5 10.55 11.40
HAL 150626P00057000 P 06/26/15 57.0 11.05 11.90
HAL 150626P00057500 P 06/26/15 57.5 11.55 12.45
HAL 150702C00037000 C 07/02/15 37.0 8.15 9.00
HAL 150702C00038000 C 07/02/15 38.0 7.15 8.00
HAL 150702C00038500 C 07/02/15 38.5 6.75 7.50
HAL 150702C00039000 C 07/02/15 39.0 6.30 7.00
HAL 150702C00039500 C 07/02/15 39.5 5.80 6.50
HAL 150702C00040000 C 07/02/15 40.0 5.35 6.00
HAL 150702C00040500 C 07/02/15 40.5 4.90 5.55
HAL 150702C00041000 C 07/02/15 41.0 4.45 5.10
HAL 150702C00041500 C 07/02/15 41.5 4.05 4.65
HAL 150702C00042000 C 07/02/15 42.0 3.65 4.20
HAL 150702C00042500 C 07/02/15 42.5 3.35 3.55
HAL 150702C00043000 C 07/02/15 43.0 3.00 3.15
HAL 150702C00043500 C 07/02/15 43.5 2.62 2.82
HAL 150702C00044000 C 07/02/15 44.0 2.28 2.47
HAL 150702C00044500 C 07/02/15 44.5 1.96 2.15
HAL 150702C00045000 C 07/02/15 45.0 1.68 1.85
HAL 150702C00045500 C 07/02/15 45.5 1.43 1.46
HAL 150702C00046000 C 07/02/15 46.0 1.18 1.27
HAL 150702C00046500 C 07/02/15 46.5 0.99 1.06
HAL 150702C00047000 C 07/02/15 47.0 0.81 0.86
HAL 150702C00047500 C 07/02/15 47.5 0.65 0.70
HAL 150702C00048000 C 07/02/15 48.0 0.53 0.56
HAL 150702C00048500 C 07/02/15 48.5 0.42 0.44
HAL 150702C00049000 C 07/02/15 49.0 0.33 0.37
HAL 150702C00049500 C 07/02/15 49.5 0.25 0.30
HAL 150702C00050000 C 07/02/15 50.0 0.20 0.23
HAL 150702C00050500 C 07/02/15 50.5 0.15 0.18
HAL 150702C00051000 C 07/02/15 51.0 0.10 0.17
HAL 150702C00051500 C 07/02/15 51.5 0.09 0.11
HAL 150702C00052000 C 07/02/15 52.0 0.07 0.09
HAL 150702C00052500 C 07/02/15 52.5 0.04 0.08
HAL 150702C00053000 C 07/02/15 53.0 0.03 0.06
HAL 150702C00054000 C 07/02/15 54.0 0.02 0.05
HAL 150702C00055000 C 07/02/15 55.0 0.01 0.04
HAL 150702P00037000 P 07/02/15 37.0 0.02 0.07
HAL 150702P00038000 P 07/02/15 38.0 0.04 0.09
HAL 150702P00038500 P 07/02/15 38.5 0.06 0.10
HAL 150702P00039000 P 07/02/15 39.0 0.07 0.11
HAL 150702P00039500 P 07/02/15 39.5 0.10 0.14
HAL 150702P00040000 P 07/02/15 40.0 0.14 0.17
HAL 150702P00040500 P 07/02/15 40.5 0.17 0.21
HAL 150702P00041000 P 07/02/15 41.0 0.24 0.26
HAL 150702P00041500 P 07/02/15 41.5 0.29 0.33
HAL 150702P00042000 P 07/02/15 42.0 0.37 0.41
HAL 150702P00042500 P 07/02/15 42.5 0.47 0.51
HAL 150702P00043000 P 07/02/15 43.0 0.58 0.62
HAL 150702P00043500 P 07/02/15 43.5 0.70 0.75
HAL 150702P00044000 P 07/02/15 44.0 0.85 0.92
HAL 150702P00044500 P 07/02/15 44.5 1.03 1.11
HAL 150702P00045000 P 07/02/15 45.0 1.25 1.32
HAL 150702P00045500 P 07/02/15 45.5 1.49 1.56
HAL 150702P00046000 P 07/02/15 46.0 1.74 1.82
HAL 150702P00046500 P 07/02/15 46.5 1.97 2.13
HAL 150702P00047000 P 07/02/15 47.0 2.28 2.45
HAL 150702P00047500 P 07/02/15 47.5 2.62 2.80
HAL 150702P00048000 P 07/02/15 48.0 2.99 3.20
HAL 150702P00048500 P 07/02/15 48.5 3.40 3.60
HAL 150702P00049000 P 07/02/15 49.0 3.55 4.00
HAL 150702P00049500 P 07/02/15 49.5 4.00 4.40
HAL 150702P00050000 P 07/02/15 50.0 4.40 4.85
HAL 150702P00050500 P 07/02/15 50.5 4.85 5.50
HAL 150702P00051000 P 07/02/15 51.0 5.30 6.00
HAL 150702P00051500 P 07/02/15 51.5 5.75 6.45
HAL 150702P00052000 P 07/02/15 52.0 6.25 6.95
HAL 150702P00052500 P 07/02/15 52.5 6.70 7.40
HAL 150702P00053000 P 07/02/15 53.0 7.20 7.95
HAL 150702P00054000 P 07/02/15 54.0 8.20 8.90
HAL 150702P00055000 P 07/02/15 55.0 9.20 10.00
HAL 150710C00037000 C 07/10/15 37.0 8.20 9.00
HAL 150710C00038000 C 07/10/15 38.0 7.30 8.10
HAL 150710C00038500 C 07/10/15 38.5 6.80 7.50
HAL 150710C00039000 C 07/10/15 39.0 6.30 7.00
HAL 150710C00039500 C 07/10/15 39.5 5.85 6.55
HAL 150710C00040000 C 07/10/15 40.0 5.40 6.05
HAL 150710C00040500 C 07/10/15 40.5 4.95 5.60
HAL 150710C00041000 C 07/10/15 41.0 4.55 5.15
HAL 150710C00041500 C 07/10/15 41.5 4.10 4.70
HAL 150710C00042000 C 07/10/15 42.0 3.85 4.05
HAL 150710C00042500 C 07/10/15 42.5 3.45 3.65
HAL 150710C00043000 C 07/10/15 43.0 3.10 3.30
HAL 150710C00043500 C 07/10/15 43.5 2.74 2.95
HAL 150710C00044000 C 07/10/15 44.0 2.41 2.61
HAL 150710C00044500 C 07/10/15 44.5 2.10 2.29
HAL 150710C00045000 C 07/10/15 45.0 1.81 2.00
HAL 150710C00045500 C 07/10/15 45.5 1.55 1.65
HAL 150710C00046000 C 07/10/15 46.0 1.32 1.39
HAL 150710C00046500 C 07/10/15 46.5 1.11 1.20
HAL 150710C00047000 C 07/10/15 47.0 0.93 1.01
HAL 150710C00047500 C 07/10/15 47.5 0.77 0.87
HAL 150710C00048000 C 07/10/15 48.0 0.63 0.70
HAL 150710C00048500 C 07/10/15 48.5 0.51 0.60
HAL 150710C00049000 C 07/10/15 49.0 0.41 0.47
HAL 150710C00049500 C 07/10/15 49.5 0.33 0.37
HAL 150710C00050000 C 07/10/15 50.0 0.26 0.30
HAL 150710C00050500 C 07/10/15 50.5 0.21 0.24
HAL 150710C00051000 C 07/10/15 51.0 0.16 0.19
HAL 150710C00051500 C 07/10/15 51.5 0.13 0.16
HAL 150710C00052000 C 07/10/15 52.0 0.10 0.13
HAL 150710C00052500 C 07/10/15 52.5 0.07 0.12
HAL 150710C00053000 C 07/10/15 53.0 0.06 0.09
HAL 150710C00054000 C 07/10/15 54.0 0.03 0.06
HAL 150710P00037000 P 07/10/15 37.0 0.04 0.09
HAL 150710P00038000 P 07/10/15 38.0 0.07 0.12
HAL 150710P00038500 P 07/10/15 38.5 0.10 0.12
HAL 150710P00039000 P 07/10/15 39.0 0.12 0.15
HAL 150710P00039500 P 07/10/15 39.5 0.16 0.18
HAL 150710P00040000 P 07/10/15 40.0 0.17 0.25
HAL 150710P00040500 P 07/10/15 40.5 0.24 0.28
HAL 150710P00041000 P 07/10/15 41.0 0.31 0.34
HAL 150710P00041500 P 07/10/15 41.5 0.38 0.41
HAL 150710P00042000 P 07/10/15 42.0 0.46 0.50
HAL 150710P00042500 P 07/10/15 42.5 0.55 0.61
HAL 150710P00043000 P 07/10/15 43.0 0.68 0.73
HAL 150710P00043500 P 07/10/15 43.5 0.81 0.88
HAL 150710P00044000 P 07/10/15 44.0 0.97 1.04
HAL 150710P00044500 P 07/10/15 44.5 1.16 1.23
HAL 150710P00045000 P 07/10/15 45.0 1.36 1.44
HAL 150710P00045500 P 07/10/15 45.5 1.59 1.68
HAL 150710P00046000 P 07/10/15 46.0 1.86 1.95
HAL 150710P00046500 P 07/10/15 46.5 2.09 2.25
HAL 150710P00047000 P 07/10/15 47.0 2.40 2.57
HAL 150710P00047500 P 07/10/15 47.5 2.73 2.91
HAL 150710P00048000 P 07/10/15 48.0 3.10 3.30
HAL 150710P00048500 P 07/10/15 48.5 3.50 3.70
HAL 150710P00049000 P 07/10/15 49.0 3.90 4.10
HAL 150710P00049500 P 07/10/15 49.5 4.05 4.65
HAL 150710P00050000 P 07/10/15 50.0 4.45 4.95
HAL 150710P00050500 P 07/10/15 50.5 4.90 5.35
HAL 150710P00051000 P 07/10/15 51.0 5.35 5.85
HAL 150710P00051500 P 07/10/15 51.5 5.80 6.30
HAL 150710P00052000 P 07/10/15 52.0 6.30 7.00
HAL 150710P00052500 P 07/10/15 52.5 6.75 7.45
HAL 150710P00053000 P 07/10/15 53.0 7.25 7.95
HAL 150710P00054000 P 07/10/15 54.0 8.20 8.90
HAL 150717C00022500 C 07/17/15 22.5 21.35 24.05
HAL 150717C00024000 C 07/17/15 24.0 19.80 21.90
HAL 150717C00025000 C 07/17/15 25.0 18.85 21.35
HAL 150717C00026000 C 07/17/15 26.0 17.75 21.25
HAL 150717C00027500 C 07/17/15 27.5 16.45 18.05
HAL 150717C00029000 C 07/17/15 29.0 14.85 17.85
HAL 150717C00030000 C 07/17/15 30.0 14.95 16.00
HAL 150717C00031000 C 07/17/15 31.0 12.85 15.35
HAL 150717C00032500 C 07/17/15 32.5 12.30 13.55
HAL 150717C00034000 C 07/17/15 34.0 11.20 12.00
HAL 150717C00035000 C 07/17/15 35.0 10.05 11.05
HAL 150717C00036000 C 07/17/15 36.0 9.20 10.00
HAL 150717C00037500 C 07/17/15 37.5 7.80 8.50
HAL 150717C00039000 C 07/17/15 39.0 6.40 7.05
HAL 150717C00040000 C 07/17/15 40.0 5.50 6.10
HAL 150717C00041000 C 07/17/15 41.0 4.65 5.20
HAL 150717C00042500 C 07/17/15 42.5 3.55 3.80
HAL 150717C00044000 C 07/17/15 44.0 2.53 2.61
HAL 150717C00045000 C 07/17/15 45.0 1.95 2.02
HAL 150717C00046000 C 07/17/15 46.0 1.46 1.50
HAL 150717C00047500 C 07/17/15 47.5 0.88 0.92
HAL 150717C00049000 C 07/17/15 49.0 0.50 0.56
HAL 150717C00050000 C 07/17/15 50.0 0.34 0.36
HAL 150717C00052500 C 07/17/15 52.5 0.12 0.14
HAL 150717C00055000 C 07/17/15 55.0 0.04 0.06
HAL 150717C00057500 C 07/17/15 57.5 0.01 0.04
HAL 150717C00060000 C 07/17/15 60.0 0.00 0.03
HAL 150717C00065000 C 07/17/15 65.0 0.00 0.02
HAL 150717C00070000 C 07/17/15 70.0 0.00 0.02
HAL 150717P00022500 P 07/17/15 22.5 0.00 0.02
HAL 150717P00024000 P 07/17/15 24.0 0.00 0.02
HAL 150717P00025000 P 07/17/15 25.0 0.00 0.02
HAL 150717P00026000 P 07/17/15 26.0 0.00 0.02
HAL 150717P00027500 P 07/17/15 27.5 0.00 0.03
HAL 150717P00029000 P 07/17/15 29.0 0.00 0.03
HAL 150717P00030000 P 07/17/15 30.0 0.00 0.01
HAL 150717P00031000 P 07/17/15 31.0 0.00 0.04
HAL 150717P00032500 P 07/17/15 32.5 0.00 0.04
HAL 150717P00034000 P 07/17/15 34.0 0.02 0.06
HAL 150717P00035000 P 07/17/15 35.0 0.04 0.07
HAL 150717P00036000 P 07/17/15 36.0 0.05 0.09
HAL 150717P00037500 P 07/17/15 37.5 0.10 0.11
HAL 150717P00039000 P 07/17/15 39.0 0.18 0.20
HAL 150717P00040000 P 07/17/15 40.0 0.26 0.28
HAL 150717P00041000 P 07/17/15 41.0 0.39 0.41
HAL 150717P00042500 P 07/17/15 42.5 0.68 0.71
HAL 150717P00044000 P 07/17/15 44.0 1.10 1.16
HAL 150717P00045000 P 07/17/15 45.0 1.50 1.56
HAL 150717P00046000 P 07/17/15 46.0 2.02 2.07
HAL 150717P00047500 P 07/17/15 47.5 2.93 3.00
HAL 150717P00049000 P 07/17/15 49.0 3.95 4.15
HAL 150717P00050000 P 07/17/15 50.0 4.80 5.00
HAL 150717P00052500 P 07/17/15 52.5 6.80 7.30
HAL 150717P00055000 P 07/17/15 55.0 9.20 9.75
HAL 150717P00057500 P 07/17/15 57.5 11.60 12.25
HAL 150717P00060000 P 07/17/15 60.0 14.15 14.75
HAL 150717P00065000 P 07/17/15 65.0 19.20 19.75
HAL 150717P00070000 P 07/17/15 70.0 24.05 24.75
HAL 150821C00034000 C 08/21/15 34.0 11.30 12.00
HAL 150821C00035000 C 08/21/15 35.0 10.35 11.20
HAL 150821C00036000 C 08/21/15 36.0 9.40 10.05
HAL 150821C00037000 C 08/21/15 37.0 8.50 9.15
HAL 150821C00038000 C 08/21/15 38.0 7.60 8.20
HAL 150821C00039000 C 08/21/15 39.0 6.70 7.30
HAL 150821C00040000 C 08/21/15 40.0 6.00 6.45
HAL 150821C00041000 C 08/21/15 41.0 5.20 5.45
HAL 150821C00042000 C 08/21/15 42.0 4.45 4.65
HAL 150821C00043000 C 08/21/15 43.0 3.75 3.85
HAL 150821C00044000 C 08/21/15 44.0 3.10 3.25
HAL 150821C00045000 C 08/21/15 45.0 2.55 2.61
HAL 150821C00046000 C 08/21/15 46.0 2.05 2.10
HAL 150821C00047000 C 08/21/15 47.0 1.62 1.69
HAL 150821C00048000 C 08/21/15 48.0 1.26 1.31
HAL 150821C00049000 C 08/21/15 49.0 0.96 1.00
HAL 150821C00050000 C 08/21/15 50.0 0.72 0.76
HAL 150821C00055000 C 08/21/15 55.0 0.15 0.17
HAL 150821C00060000 C 08/21/15 60.0 0.02 0.06
HAL 150821P00034000 P 08/21/15 34.0 0.08 0.11
HAL 150821P00035000 P 08/21/15 35.0 0.13 0.14
HAL 150821P00036000 P 08/21/15 36.0 0.17 0.19
HAL 150821P00037000 P 08/21/15 37.0 0.24 0.26
HAL 150821P00038000 P 08/21/15 38.0 0.32 0.35
HAL 150821P00039000 P 08/21/15 39.0 0.44 0.46
HAL 150821P00040000 P 08/21/15 40.0 0.58 0.62
HAL 150821P00041000 P 08/21/15 41.0 0.77 0.81
HAL 150821P00042000 P 08/21/15 42.0 1.00 1.05
HAL 150821P00043000 P 08/21/15 43.0 1.29 1.35
HAL 150821P00044000 P 08/21/15 44.0 1.66 1.71
HAL 150821P00045000 P 08/21/15 45.0 2.09 2.13
HAL 150821P00046000 P 08/21/15 46.0 2.59 2.63
HAL 150821P00047000 P 08/21/15 47.0 3.10 3.20
HAL 150821P00048000 P 08/21/15 48.0 3.75 3.85
HAL 150821P00049000 P 08/21/15 49.0 4.45 4.55
HAL 150821P00050000 P 08/21/15 50.0 5.25 5.35
HAL 150821P00055000 P 08/21/15 55.0 9.30 10.00
HAL 150821P00060000 P 08/21/15 60.0 14.15 15.25
HAL 151016C00024000 C 10/16/15 24.0 20.60 22.20
HAL 151016C00025000 C 10/16/15 25.0 18.75 22.20
HAL 151016C00026000 C 10/16/15 26.0 17.70 20.40
HAL 151016C00027000 C 10/16/15 27.0 16.70 19.40
HAL 151016C00028000 C 10/16/15 28.0 15.80 19.30
HAL 151016C00029000 C 10/16/15 29.0 14.65 17.35
HAL 151016C00030000 C 10/16/15 30.0 15.15 16.20
HAL 151016C00031000 C 10/16/15 31.0 13.00 15.35
HAL 151016C00032000 C 10/16/15 32.0 12.80 14.30
HAL 151016C00033000 C 10/16/15 33.0 11.80 13.40
HAL 151016C00034000 C 10/16/15 34.0 10.85 12.40
HAL 151016C00035000 C 10/16/15 35.0 10.40 11.20
HAL 151016C00036000 C 10/16/15 36.0 9.60 10.25
HAL 151016C00037000 C 10/16/15 37.0 8.75 9.35
HAL 151016C00038000 C 10/16/15 38.0 7.85 8.50
HAL 151016C00039000 C 10/16/15 39.0 7.05 7.65
HAL 151016C00040000 C 10/16/15 40.0 6.40 6.65
HAL 151016C00041000 C 10/16/15 41.0 5.65 5.90
HAL 151016C00042000 C 10/16/15 42.0 4.95 5.15
HAL 151016C00043000 C 10/16/15 43.0 4.30 4.40
HAL 151016C00044000 C 10/16/15 44.0 3.70 3.80
HAL 151016C00045000 C 10/16/15 45.0 3.15 3.25
HAL 151016C00046000 C 10/16/15 46.0 2.65 2.74
HAL 151016C00047000 C 10/16/15 47.0 2.21 2.29
HAL 151016C00048000 C 10/16/15 48.0 1.83 1.92
HAL 151016C00049000 C 10/16/15 49.0 1.50 1.59
HAL 151016C00050000 C 10/16/15 50.0 1.22 1.27
HAL 151016C00055000 C 10/16/15 55.0 0.40 0.45
HAL 151016C00060000 C 10/16/15 60.0 0.11 0.16
HAL 151016C00065000 C 10/16/15 65.0 0.02 0.06
HAL 151016P00024000 P 10/16/15 24.0 0.01 0.05
HAL 151016P00025000 P 10/16/15 25.0 0.02 0.06
HAL 151016P00026000 P 10/16/15 26.0 0.03 0.07
HAL 151016P00027000 P 10/16/15 27.0 0.04 0.08
HAL 151016P00028000 P 10/16/15 28.0 0.05 0.09
HAL 151016P00029000 P 10/16/15 29.0 0.07 0.11
HAL 151016P00030000 P 10/16/15 30.0 0.09 0.13
HAL 151016P00031000 P 10/16/15 31.0 0.12 0.15
HAL 151016P00032000 P 10/16/15 32.0 0.15 0.18
HAL 151016P00033000 P 10/16/15 33.0 0.19 0.22
HAL 151016P00034000 P 10/16/15 34.0 0.24 0.28
HAL 151016P00035000 P 10/16/15 35.0 0.31 0.35
HAL 151016P00036000 P 10/16/15 36.0 0.39 0.44
HAL 151016P00037000 P 10/16/15 37.0 0.49 0.55
HAL 151016P00038000 P 10/16/15 38.0 0.62 0.70
HAL 151016P00039000 P 10/16/15 39.0 0.78 0.87
HAL 151016P00040000 P 10/16/15 40.0 1.03 1.08
HAL 151016P00041000 P 10/16/15 41.0 1.28 1.33
HAL 151016P00042000 P 10/16/15 42.0 1.57 1.63
HAL 151016P00043000 P 10/16/15 43.0 1.91 1.98
HAL 151016P00044000 P 10/16/15 44.0 2.31 2.38
HAL 151016P00045000 P 10/16/15 45.0 2.77 2.82
HAL 151016P00046000 P 10/16/15 46.0 3.25 3.35
HAL 151016P00047000 P 10/16/15 47.0 3.80 3.90
HAL 151016P00048000 P 10/16/15 48.0 4.40 4.55
HAL 151016P00049000 P 10/16/15 49.0 5.10 5.20
HAL 151016P00050000 P 10/16/15 50.0 5.80 5.95
HAL 151016P00055000 P 10/16/15 55.0 9.55 10.30
HAL 151016P00060000 P 10/16/15 60.0 14.05 15.40
HAL 151016P00065000 P 10/16/15 65.0 19.00 20.50
HAL 160115C00020000 C 01/15/16 20.0 24.60 26.50
HAL 160115C00022500 C 01/15/16 22.5 22.10 24.00
HAL 160115C00025000 C 01/15/16 25.0 19.80 21.15
HAL 160115C00026000 C 01/15/16 26.0 18.90 20.10
HAL 160115C00027000 C 01/15/16 27.0 18.25 19.15
HAL 160115C00028000 C 01/15/16 28.0 17.25 18.30
HAL 160115C00029000 C 01/15/16 29.0 16.25 17.10
HAL 160115C00030000 C 01/15/16 30.0 15.40 16.10
HAL 160115C00031000 C 01/15/16 31.0 14.45 15.15
HAL 160115C00032000 C 01/15/16 32.0 13.20 14.30
HAL 160115C00033000 C 01/15/16 33.0 12.65 13.30
HAL 160115C00034000 C 01/15/16 34.0 11.75 12.45
HAL 160115C00035000 C 01/15/16 35.0 10.90 11.55
HAL 160115C00036000 C 01/15/16 36.0 10.05 10.70
HAL 160115C00037000 C 01/15/16 37.0 9.25 9.85
HAL 160115C00038000 C 01/15/16 38.0 8.45 9.00
HAL 160115C00039000 C 01/15/16 39.0 7.75 8.25
HAL 160115C00040000 C 01/15/16 40.0 7.10 7.45
HAL 160115C00041000 C 01/15/16 41.0 6.30 6.80
HAL 160115C00042000 C 01/15/16 42.0 5.75 5.85
HAL 160115C00043000 C 01/15/16 43.0 5.15 5.30
HAL 160115C00044000 C 01/15/16 44.0 4.55 4.65
HAL 160115C00045000 C 01/15/16 45.0 4.05 4.15
HAL 160115C00046000 C 01/15/16 46.0 3.55 3.70
HAL 160115C00047000 C 01/15/16 47.0 3.10 3.25
HAL 160115C00048000 C 01/15/16 48.0 2.72 2.79
HAL 160115C00049000 C 01/15/16 49.0 2.35 2.41
HAL 160115C00050000 C 01/15/16 50.0 2.03 2.10
HAL 160115C00052500 C 01/15/16 52.5 1.38 1.43
HAL 160115C00055000 C 01/15/16 55.0 0.90 0.98
HAL 160115C00057500 C 01/15/16 57.5 0.58 0.66
HAL 160115C00060000 C 01/15/16 60.0 0.36 0.43
HAL 160115C00062500 C 01/15/16 62.5 0.23 0.30
HAL 160115C00065000 C 01/15/16 65.0 0.16 0.19
HAL 160115C00067500 C 01/15/16 67.5 0.09 0.10
HAL 160115C00070000 C 01/15/16 70.0 0.05 0.12
HAL 160115C00072500 C 01/15/16 72.5 0.03 0.09
HAL 160115C00075000 C 01/15/16 75.0 0.01 0.06
HAL 160115C00077500 C 01/15/16 77.5 0.00 0.04
HAL 160115C00080000 C 01/15/16 80.0 0.00 0.04
HAL 160115C00082500 C 01/15/16 82.5 0.00 0.03
HAL 160115C00085000 C 01/15/16 85.0 0.00 0.03
HAL 160115C00090000 C 01/15/16 90.0 0.00 0.03
HAL 160115C00095000 C 01/15/16 95.0 0.00 0.03
HAL 160115C00100000 C 01/15/16 100.0 0.00 0.03
HAL 160115C00105000 C 01/15/16 105.0 0.00 0.02
HAL 160115P00020000 P 01/15/16 20.0 0.02 0.07
HAL 160115P00022500 P 01/15/16 22.5 0.04 0.10
HAL 160115P00025000 P 01/15/16 25.0 0.09 0.14
HAL 160115P00026000 P 01/15/16 26.0 0.11 0.16
HAL 160115P00027000 P 01/15/16 27.0 0.15 0.18
HAL 160115P00028000 P 01/15/16 28.0 0.19 0.21
HAL 160115P00029000 P 01/15/16 29.0 0.23 0.26
HAL 160115P00030000 P 01/15/16 30.0 0.26 0.31
HAL 160115P00031000 P 01/15/16 31.0 0.34 0.38
HAL 160115P00032000 P 01/15/16 32.0 0.41 0.46
HAL 160115P00033000 P 01/15/16 33.0 0.51 0.55
HAL 160115P00034000 P 01/15/16 34.0 0.61 0.66
HAL 160115P00035000 P 01/15/16 35.0 0.75 0.79
HAL 160115P00036000 P 01/15/16 36.0 0.87 0.95
HAL 160115P00037000 P 01/15/16 37.0 1.04 1.13
HAL 160115P00038000 P 01/15/16 38.0 1.24 1.34
HAL 160115P00039000 P 01/15/16 39.0 1.49 1.58
HAL 160115P00040000 P 01/15/16 40.0 1.81 1.86
HAL 160115P00041000 P 01/15/16 41.0 2.10 2.17
HAL 160115P00042000 P 01/15/16 42.0 2.45 2.52
HAL 160115P00043000 P 01/15/16 43.0 2.85 2.90
HAL 160115P00044000 P 01/15/16 44.0 3.25 3.35
HAL 160115P00045000 P 01/15/16 45.0 3.70 3.80
HAL 160115P00046000 P 01/15/16 46.0 4.20 4.35
HAL 160115P00047000 P 01/15/16 47.0 4.75 4.90
HAL 160115P00048000 P 01/15/16 48.0 5.35 5.50
HAL 160115P00049000 P 01/15/16 49.0 6.00 6.10
HAL 160115P00050000 P 01/15/16 50.0 6.65 6.80
HAL 160115P00052500 P 01/15/16 52.5 8.55 8.65
HAL 160115P00055000 P 01/15/16 55.0 10.20 10.80
HAL 160115P00057500 P 01/15/16 57.5 12.35 13.00
HAL 160115P00060000 P 01/15/16 60.0 14.60 15.70
HAL 160115P00062500 P 01/15/16 62.5 16.95 17.70
HAL 160115P00065000 P 01/15/16 65.0 19.25 20.15
HAL 160115P00067500 P 01/15/16 67.5 21.80 23.35
HAL 160115P00070000 P 01/15/16 70.0 24.15 25.35
HAL 160115P00072500 P 01/15/16 72.5 26.75 27.80
HAL 160115P00075000 P 01/15/16 75.0 29.10 30.30
HAL 160115P00077500 P 01/15/16 77.5 30.30 33.90
HAL 160115P00080000 P 01/15/16 80.0 33.90 35.05
HAL 160115P00082500 P 01/15/16 82.5 36.40 37.55
HAL 160115P00085000 P 01/15/16 85.0 39.00 40.05
HAL 160115P00090000 P 01/15/16 90.0 42.80 46.40
HAL 160115P00095000 P 01/15/16 95.0 47.80 51.40
HAL 160115P00100000 P 01/15/16 100.0 52.95 56.40
HAL 160115P00105000 P 01/15/16 105.0 57.80 61.40
HAL 170120C00020000 C 01/20/17 20.0 23.50 27.50
HAL 170120C00022500 C 01/20/17 22.5 21.20 25.10
HAL 170120C00025000 C 01/20/17 25.0 19.20 21.40
HAL 170120C00027500 C 01/20/17 27.5 17.00 19.45
HAL 170120C00030000 C 01/20/17 30.0 15.95 17.35
HAL 170120C00032500 C 01/20/17 32.5 13.90 15.15
HAL 170120C00035000 C 01/20/17 35.0 12.10 13.35
HAL 170120C00037500 C 01/20/17 37.5 10.45 11.70
HAL 170120C00040000 C 01/20/17 40.0 9.20 9.90
HAL 170120C00042500 C 01/20/17 42.5 7.75 8.45
HAL 170120C00045000 C 01/20/17 45.0 6.70 7.10
HAL 170120C00047500 C 01/20/17 47.5 5.55 6.00
HAL 170120C00050000 C 01/20/17 50.0 4.75 5.00
HAL 170120C00052500 C 01/20/17 52.5 3.65 4.15
HAL 170120C00055000 C 01/20/17 55.0 2.93 3.45
HAL 170120C00057500 C 01/20/17 57.5 2.38 3.00
HAL 170120C00060000 C 01/20/17 60.0 2.00 2.28
HAL 170120C00062500 C 01/20/17 62.5 1.51 2.06
HAL 170120C00065000 C 01/20/17 65.0 1.29 1.69
HAL 170120C00067500 C 01/20/17 67.5 1.02 1.25
HAL 170120C00070000 C 01/20/17 70.0 0.85 1.02
HAL 170120C00072500 C 01/20/17 72.5 0.55 0.97
HAL 170120C00075000 C 01/20/17 75.0 0.43 0.68
HAL 170120C00080000 C 01/20/17 80.0 0.25 0.48
HAL 170120C00085000 C 01/20/17 85.0 0.20 0.35
HAL 170120C00090000 C 01/20/17 90.0 0.08 0.28
HAL 170120C00095000 C 01/20/17 95.0 0.02 0.32
HAL 170120P00020000 P 01/20/17 20.0 0.20 0.30
HAL 170120P00022500 P 01/20/17 22.5 0.35 0.70
HAL 170120P00025000 P 01/20/17 25.0 0.57 0.80
HAL 170120P00027500 P 01/20/17 27.5 0.83 1.06
HAL 170120P00030000 P 01/20/17 30.0 1.20 1.43
HAL 170120P00032500 P 01/20/17 32.5 1.68 1.93
HAL 170120P00035000 P 01/20/17 35.0 2.28 2.56
HAL 170120P00037500 P 01/20/17 37.5 3.00 3.35
HAL 170120P00040000 P 01/20/17 40.0 4.00 4.30
HAL 170120P00042500 P 01/20/17 42.5 4.90 5.40
HAL 170120P00045000 P 01/20/17 45.0 6.05 6.65
HAL 170120P00047500 P 01/20/17 47.5 7.40 7.80
HAL 170120P00050000 P 01/20/17 50.0 8.70 9.50
HAL 170120P00052500 P 01/20/17 52.5 10.45 11.20
HAL 170120P00055000 P 01/20/17 55.0 12.25 13.20
HAL 170120P00057500 P 01/20/17 57.5 13.95 15.10
HAL 170120P00060000 P 01/20/17 60.0 15.90 17.05
HAL 170120P00062500 P 01/20/17 62.5 17.40 19.20
HAL 170120P00065000 P 01/20/17 65.0 20.15 21.45
HAL 170120P00067500 P 01/20/17 67.5 22.45 23.65
HAL 170120P00070000 P 01/20/17 70.0 24.60 25.95
HAL 170120P00072500 P 01/20/17 72.5 26.95 28.50
HAL 170120P00075000 P 01/20/17 75.0 29.35 30.85
HAL 170120P00080000 P 01/20/17 80.0 32.50 36.80
HAL 170120P00085000 P 01/20/17 85.0 37.35 41.70
HAL 170120P00090000 P 01/20/17 90.0 42.30 46.80
HAL 170120P00095000 P 01/20/17 95.0 47.30 51.75

OPRA data is delayed 15 minutes.