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 (2017-08-04)Premium Content

Halliburton Co (HAL)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 170825C00022500 C 08/25/17 22.5 16.25 17.95
HAL 170825C00025000 C 08/25/17 25.0 13.75 16.50
HAL 170825C00030000 C 08/25/17 30.0 8.90 10.90
HAL 170825C00031000 C 08/25/17 31.0 7.80 10.50
HAL 170825C00032000 C 08/25/17 32.0 6.90 8.25
HAL 170825C00032500 C 08/25/17 32.5 6.30 7.15
HAL 170825C00033000 C 08/25/17 33.0 5.80 6.25
HAL 170825C00034000 C 08/25/17 34.0 4.95 5.20
HAL 170825C00035000 C 08/25/17 35.0 3.80 4.25
HAL 170825C00036000 C 08/25/17 36.0 3.00 3.10
HAL 170825C00036500 C 08/25/17 36.5 2.51 2.59
HAL 170825C00037000 C 08/25/17 37.0 2.02 2.13
HAL 170825C00037500 C 08/25/17 37.5 1.60 1.66
HAL 170825C00038000 C 08/25/17 38.0 1.19 1.24
HAL 170825C00038500 C 08/25/17 38.5 0.82 0.86
HAL 170825C00039000 C 08/25/17 39.0 0.53 0.57
HAL 170825C00039500 C 08/25/17 39.5 0.31 0.34
HAL 170825C00040000 C 08/25/17 40.0 0.16 0.19
HAL 170825C00040500 C 08/25/17 40.5 0.08 0.10
HAL 170825C00041000 C 08/25/17 41.0 0.04 0.05
HAL 170825C00041500 C 08/25/17 41.5 0.02 0.03
HAL 170825C00042000 C 08/25/17 42.0 0.01 0.03
HAL 170825C00042500 C 08/25/17 42.5 0.00 0.03
HAL 170825C00043000 C 08/25/17 43.0 0.00 0.02
HAL 170825C00043500 C 08/25/17 43.5 0.00 0.02
HAL 170825C00044000 C 08/25/17 44.0 0.00 0.02
HAL 170825C00044500 C 08/25/17 44.5 0.00 0.02
HAL 170825C00045000 C 08/25/17 45.0 0.00 0.02
HAL 170825C00045500 C 08/25/17 45.5 0.00 0.02
HAL 170825C00046000 C 08/25/17 46.0 0.00 0.02
HAL 170825C00046500 C 08/25/17 46.5 0.00 0.02
HAL 170825C00047000 C 08/25/17 47.0 0.00 0.02
HAL 170825C00047500 C 08/25/17 47.5 0.00 0.02
HAL 170825C00048000 C 08/25/17 48.0 0.00 0.02
HAL 170825C00048500 C 08/25/17 48.5 0.00 0.02
HAL 170825C00049000 C 08/25/17 49.0 0.00 0.02
HAL 170825C00049500 C 08/25/17 49.5 0.00 0.02
HAL 170825C00050000 C 08/25/17 50.0 0.00 0.02
HAL 170825C00051000 C 08/25/17 51.0 0.00 0.02
HAL 170825C00051500 C 08/25/17 51.5 0.00 0.02
HAL 170825C00052000 C 08/25/17 52.0 0.00 0.02
HAL 170825C00052500 C 08/25/17 52.5 0.00 0.02
HAL 170825C00055000 C 08/25/17 55.0 0.00 0.02
HAL 170825C00060000 C 08/25/17 60.0 0.00 0.02
HAL 170825C00065000 C 08/25/17 65.0 0.00 0.02
HAL 170825P00022500 P 08/25/17 22.5 0.00 0.02
HAL 170825P00025000 P 08/25/17 25.0 0.00 0.02
HAL 170825P00030000 P 08/25/17 30.0 0.00 0.02
HAL 170825P00031000 P 08/25/17 31.0 0.00 0.02
HAL 170825P00032000 P 08/25/17 32.0 0.00 0.05
HAL 170825P00032500 P 08/25/17 32.5 0.00 0.08
HAL 170825P00033000 P 08/25/17 33.0 0.00 0.09
HAL 170825P00034000 P 08/25/17 34.0 0.00 0.05
HAL 170825P00035000 P 08/25/17 35.0 0.00 0.03
HAL 170825P00036000 P 08/25/17 36.0 0.00 0.06
HAL 170825P00036500 P 08/25/17 36.5 0.03 0.07
HAL 170825P00037000 P 08/25/17 37.0 0.06 0.08
HAL 170825P00037500 P 08/25/17 37.5 0.11 0.13
HAL 170825P00038000 P 08/25/17 38.0 0.18 0.21
HAL 170825P00038500 P 08/25/17 38.5 0.31 0.35
HAL 170825P00039000 P 08/25/17 39.0 0.51 0.55
HAL 170825P00039500 P 08/25/17 39.5 0.78 0.83
HAL 170825P00040000 P 08/25/17 40.0 1.13 1.18
HAL 170825P00040500 P 08/25/17 40.5 1.51 1.60
HAL 170825P00041000 P 08/25/17 41.0 2.00 2.05
HAL 170825P00041500 P 08/25/17 41.5 2.46 2.54
HAL 170825P00042000 P 08/25/17 42.0 2.96 3.05
HAL 170825P00042500 P 08/25/17 42.5 3.40 3.55
HAL 170825P00043000 P 08/25/17 43.0 3.90 4.05
HAL 170825P00043500 P 08/25/17 43.5 4.45 4.55
HAL 170825P00044000 P 08/25/17 44.0 4.95 5.05
HAL 170825P00044500 P 08/25/17 44.5 5.45 5.70
HAL 170825P00045000 P 08/25/17 45.0 5.90 6.85
HAL 170825P00045500 P 08/25/17 45.5 6.40 6.55
HAL 170825P00046000 P 08/25/17 46.0 6.90 7.05
HAL 170825P00046500 P 08/25/17 46.5 7.40 7.55
HAL 170825P00047000 P 08/25/17 47.0 7.95 9.00
HAL 170825P00047500 P 08/25/17 47.5 8.45 9.45
HAL 170825P00048000 P 08/25/17 48.0 8.90 10.15
HAL 170825P00048500 P 08/25/17 48.5 9.40 10.60
HAL 170825P00049000 P 08/25/17 49.0 9.90 10.55
HAL 170825P00049500 P 08/25/17 49.5 10.40 11.25
HAL 170825P00050000 P 08/25/17 50.0 10.90 12.15
HAL 170825P00051000 P 08/25/17 51.0 11.95 12.50
HAL 170825P00051500 P 08/25/17 51.5 12.40 13.40
HAL 170825P00052000 P 08/25/17 52.0 12.90 14.05
HAL 170825P00052500 P 08/25/17 52.5 13.40 14.60
HAL 170825P00055000 P 08/25/17 55.0 15.75 16.25
HAL 170825P00060000 P 08/25/17 60.0 20.90 21.85
HAL 170825P00065000 P 08/25/17 65.0 25.85 26.05
HAL 170901C00022500 C 09/01/17 22.5 16.35 18.05
HAL 170901C00025000 C 09/01/17 25.0 13.85 16.50
HAL 170901C00030000 C 09/01/17 30.0 8.95 11.50
HAL 170901C00032000 C 09/01/17 32.0 6.35 7.45
HAL 170901C00032500 C 09/01/17 32.5 6.45 6.65
HAL 170901C00033000 C 09/01/17 33.0 5.80 6.40
HAL 170901C00034000 C 09/01/17 34.0 4.70 5.20
HAL 170901C00035000 C 09/01/17 35.0 4.00 4.20
HAL 170901C00036000 C 09/01/17 36.0 3.05 3.25
HAL 170901C00036500 C 09/01/17 36.5 2.60 2.81
HAL 170901C00037000 C 09/01/17 37.0 2.16 2.37
HAL 170901C00037500 C 09/01/17 37.5 1.75 1.81
HAL 170901C00038000 C 09/01/17 38.0 1.37 1.42
HAL 170901C00038500 C 09/01/17 38.5 1.03 1.07
HAL 170901C00039000 C 09/01/17 39.0 0.73 0.79
HAL 170901C00039500 C 09/01/17 39.5 0.50 0.55
HAL 170901C00040000 C 09/01/17 40.0 0.33 0.38
HAL 170901C00040500 C 09/01/17 40.5 0.21 0.25
HAL 170901C00041000 C 09/01/17 41.0 0.12 0.18
HAL 170901C00041500 C 09/01/17 41.5 0.07 0.11
HAL 170901C00042000 C 09/01/17 42.0 0.04 0.08
HAL 170901C00042500 C 09/01/17 42.5 0.02 0.06
HAL 170901C00043000 C 09/01/17 43.0 0.00 0.04
HAL 170901C00043500 C 09/01/17 43.5 0.00 0.03
HAL 170901C00044000 C 09/01/17 44.0 0.00 0.02
HAL 170901C00044500 C 09/01/17 44.5 0.00 0.02
HAL 170901C00045000 C 09/01/17 45.0 0.00 0.02
HAL 170901C00045500 C 09/01/17 45.5 0.00 0.02
HAL 170901C00046000 C 09/01/17 46.0 0.00 0.02
HAL 170901C00046500 C 09/01/17 46.5 0.00 0.02
HAL 170901C00047000 C 09/01/17 47.0 0.00 0.02
HAL 170901C00047500 C 09/01/17 47.5 0.00 0.02
HAL 170901C00048000 C 09/01/17 48.0 0.00 0.02
HAL 170901C00048500 C 09/01/17 48.5 0.00 0.02
HAL 170901C00049000 C 09/01/17 49.0 0.00 0.02
HAL 170901C00049500 C 09/01/17 49.5 0.00 0.02
HAL 170901C00050000 C 09/01/17 50.0 0.00 0.02
HAL 170901C00051000 C 09/01/17 51.0 0.00 0.02
HAL 170901C00051500 C 09/01/17 51.5 0.00 0.02
HAL 170901C00052000 C 09/01/17 52.0 0.00 0.02
HAL 170901C00052500 C 09/01/17 52.5 0.00 0.02
HAL 170901C00055000 C 09/01/17 55.0 0.00 0.02
HAL 170901C00060000 C 09/01/17 60.0 0.00 0.02
HAL 170901C00065000 C 09/01/17 65.0 0.00 0.02
HAL 170901P00022500 P 09/01/17 22.5 0.00 0.02
HAL 170901P00025000 P 09/01/17 25.0 0.00 0.02
HAL 170901P00030000 P 09/01/17 30.0 0.00 0.02
HAL 170901P00032000 P 09/01/17 32.0 0.00 0.03
HAL 170901P00032500 P 09/01/17 32.5 0.00 0.04
HAL 170901P00033000 P 09/01/17 33.0 0.00 0.04
HAL 170901P00034000 P 09/01/17 34.0 0.01 0.05
HAL 170901P00035000 P 09/01/17 35.0 0.04 0.09
HAL 170901P00036000 P 09/01/17 36.0 0.09 0.14
HAL 170901P00036500 P 09/01/17 36.5 0.13 0.17
HAL 170901P00037000 P 09/01/17 37.0 0.19 0.26
HAL 170901P00037500 P 09/01/17 37.5 0.30 0.34
HAL 170901P00038000 P 09/01/17 38.0 0.41 0.46
HAL 170901P00038500 P 09/01/17 38.5 0.60 0.64
HAL 170901P00039000 P 09/01/17 39.0 0.83 0.87
HAL 170901P00039500 P 09/01/17 39.5 1.11 1.15
HAL 170901P00040000 P 09/01/17 40.0 1.45 1.49
HAL 170901P00040500 P 09/01/17 40.5 1.76 1.89
HAL 170901P00041000 P 09/01/17 41.0 2.26 2.30
HAL 170901P00041500 P 09/01/17 41.5 2.59 2.80
HAL 170901P00042000 P 09/01/17 42.0 3.10 3.25
HAL 170901P00042500 P 09/01/17 42.5 3.55 3.75
HAL 170901P00043000 P 09/01/17 43.0 4.05 4.30
HAL 170901P00043500 P 09/01/17 43.5 4.50 4.90
HAL 170901P00044000 P 09/01/17 44.0 5.10 5.25
HAL 170901P00044500 P 09/01/17 44.5 5.45 5.75
HAL 170901P00045000 P 09/01/17 45.0 5.90 6.35
HAL 170901P00045500 P 09/01/17 45.5 6.50 6.70
HAL 170901P00046000 P 09/01/17 46.0 7.00 7.20
HAL 170901P00046500 P 09/01/17 46.5 7.40 9.20
HAL 170901P00047000 P 09/01/17 47.0 8.05 8.25
HAL 170901P00047500 P 09/01/17 47.5 8.45 9.05
HAL 170901P00048000 P 09/01/17 48.0 8.85 9.25
HAL 170901P00048500 P 09/01/17 48.5 9.40 9.80
HAL 170901P00049000 P 09/01/17 49.0 10.00 10.35
HAL 170901P00049500 P 09/01/17 49.5 10.35 10.95
HAL 170901P00050000 P 09/01/17 50.0 10.95 12.50
HAL 170901P00051000 P 09/01/17 51.0 11.85 13.45
HAL 170901P00051500 P 09/01/17 51.5 12.60 14.40
HAL 170901P00052000 P 09/01/17 52.0 12.80 14.60
HAL 170901P00052500 P 09/01/17 52.5 13.40 15.35
HAL 170901P00055000 P 09/01/17 55.0 15.90 16.35
HAL 170901P00060000 P 09/01/17 60.0 20.50 23.60
HAL 170901P00065000 P 09/01/17 65.0 25.90 26.35
HAL 170908C00030000 C 09/08/17 30.0 8.95 9.10
HAL 170908C00032000 C 09/08/17 32.0 5.75 7.45
HAL 170908C00032500 C 09/08/17 32.5 6.45 6.60
HAL 170908C00033000 C 09/08/17 33.0 5.55 6.20
HAL 170908C00034000 C 09/08/17 34.0 5.00 5.20
HAL 170908C00035000 C 09/08/17 35.0 4.00 4.20
HAL 170908C00036500 C 09/08/17 36.5 2.62 2.72
HAL 170908C00037000 C 09/08/17 37.0 2.21 2.35
HAL 170908C00037500 C 09/08/17 37.5 1.78 1.88
HAL 170908C00038000 C 09/08/17 38.0 1.44 1.52
HAL 170908C00038500 C 09/08/17 38.5 1.12 1.20
HAL 170908C00039000 C 09/08/17 39.0 0.83 0.94
HAL 170908C00039500 C 09/08/17 39.5 0.59 0.70
HAL 170908C00040000 C 09/08/17 40.0 0.42 0.53
HAL 170908C00040500 C 09/08/17 40.5 0.28 0.38
HAL 170908C00041000 C 09/08/17 41.0 0.18 0.26
HAL 170908C00041500 C 09/08/17 41.5 0.12 0.17
HAL 170908C00042000 C 09/08/17 42.0 0.07 0.12
HAL 170908C00042500 C 09/08/17 42.5 0.04 0.10
HAL 170908C00043000 C 09/08/17 43.0 0.02 0.06
HAL 170908C00043500 C 09/08/17 43.5 0.01 0.04
HAL 170908C00044000 C 09/08/17 44.0 0.00 0.03
HAL 170908C00044500 C 09/08/17 44.5 0.00 0.04
HAL 170908C00045000 C 09/08/17 45.0 0.00 0.02
HAL 170908C00045500 C 09/08/17 45.5 0.00 0.02
HAL 170908C00046000 C 09/08/17 46.0 0.00 0.02
HAL 170908C00046500 C 09/08/17 46.5 0.00 0.02
HAL 170908C00047000 C 09/08/17 47.0 0.00 0.02
HAL 170908C00047500 C 09/08/17 47.5 0.00 0.02
HAL 170908C00048000 C 09/08/17 48.0 0.00 0.02
HAL 170908C00048500 C 09/08/17 48.5 0.00 0.02
HAL 170908C00049000 C 09/08/17 49.0 0.00 0.02
HAL 170908C00049500 C 09/08/17 49.5 0.00 0.02
HAL 170908C00050000 C 09/08/17 50.0 0.00 0.02
HAL 170908C00050500 C 09/08/17 50.5 0.00 0.02
HAL 170908C00055000 C 09/08/17 55.0 0.00 0.02
HAL 170908P00030000 P 09/08/17 30.0 0.00 0.03
HAL 170908P00032000 P 09/08/17 32.0 0.00 0.04
HAL 170908P00032500 P 09/08/17 32.5 0.01 0.04
HAL 170908P00033000 P 09/08/17 33.0 0.02 0.07
HAL 170908P00034000 P 09/08/17 34.0 0.03 0.08
HAL 170908P00035000 P 09/08/17 35.0 0.08 0.12
HAL 170908P00036500 P 09/08/17 36.5 0.21 0.26
HAL 170908P00037000 P 09/08/17 37.0 0.28 0.34
HAL 170908P00037500 P 09/08/17 37.5 0.39 0.46
HAL 170908P00038000 P 09/08/17 38.0 0.53 0.60
HAL 170908P00038500 P 09/08/17 38.5 0.71 0.79
HAL 170908P00039000 P 09/08/17 39.0 0.91 1.06
HAL 170908P00039500 P 09/08/17 39.5 1.22 1.31
HAL 170908P00040000 P 09/08/17 40.0 1.53 1.62
HAL 170908P00040500 P 09/08/17 40.5 1.86 2.01
HAL 170908P00041000 P 09/08/17 41.0 2.27 2.38
HAL 170908P00041500 P 09/08/17 41.5 2.65 2.81
HAL 170908P00042000 P 09/08/17 42.0 3.15 3.30
HAL 170908P00042500 P 09/08/17 42.5 3.60 3.75
HAL 170908P00043000 P 09/08/17 43.0 4.10 4.25
HAL 170908P00043500 P 09/08/17 43.5 4.50 4.75
HAL 170908P00044000 P 09/08/17 44.0 5.05 5.20
HAL 170908P00044500 P 09/08/17 44.5 5.55 6.40
HAL 170908P00045000 P 09/08/17 45.0 6.05 6.35
HAL 170908P00045500 P 09/08/17 45.5 6.50 6.80
HAL 170908P00046000 P 09/08/17 46.0 7.05 7.25
HAL 170908P00046500 P 09/08/17 46.5 7.55 7.70
HAL 170908P00047000 P 09/08/17 47.0 7.80 8.70
HAL 170908P00047500 P 09/08/17 47.5 7.20 10.25
HAL 170908P00048000 P 09/08/17 48.0 8.60 9.40
HAL 170908P00048500 P 09/08/17 48.5 8.30 9.80
HAL 170908P00049000 P 09/08/17 49.0 9.45 10.25
HAL 170908P00049500 P 09/08/17 49.5 9.95 10.85
HAL 170908P00050000 P 09/08/17 50.0 9.80 11.25
HAL 170908P00050500 P 09/08/17 50.5 10.90 11.70
HAL 170908P00055000 P 09/08/17 55.0 15.75 16.20
HAL 170915C00025000 C 09/15/17 25.0 13.65 15.55
HAL 170915C00030000 C 09/15/17 30.0 8.80 9.20
HAL 170915C00032500 C 09/15/17 32.5 6.40 6.65
HAL 170915C00035000 C 09/15/17 35.0 4.05 4.25
HAL 170915C00037500 C 09/15/17 37.5 1.82 2.00
HAL 170915C00040000 C 09/15/17 40.0 0.51 0.63
HAL 170915C00042500 C 09/15/17 42.5 0.10 0.13
HAL 170915C00045000 C 09/15/17 45.0 0.02 0.04
HAL 170915C00047500 C 09/15/17 47.5 0.00 0.02
HAL 170915C00050000 C 09/15/17 50.0 0.00 0.02
HAL 170915C00052500 C 09/15/17 52.5 0.00 0.02
HAL 170915C00055000 C 09/15/17 55.0 0.00 0.02
HAL 170915C00057500 C 09/15/17 57.5 0.00 0.02
HAL 170915C00060000 C 09/15/17 60.0 0.00 0.02
HAL 170915C00065000 C 09/15/17 65.0 0.00 0.02
HAL 170915P00025000 P 09/15/17 25.0 0.00 0.03
HAL 170915P00030000 P 09/15/17 30.0 0.00 0.06
HAL 170915P00032500 P 09/15/17 32.5 0.01 0.08
HAL 170915P00035000 P 09/15/17 35.0 0.14 0.19
HAL 170915P00037500 P 09/15/17 37.5 0.53 0.58
HAL 170915P00040000 P 09/15/17 40.0 1.65 1.78
HAL 170915P00042500 P 09/15/17 42.5 3.60 3.80
HAL 170915P00045000 P 09/15/17 45.0 6.00 6.25
HAL 170915P00047500 P 09/15/17 47.5 8.50 8.75
HAL 170915P00050000 P 09/15/17 50.0 11.00 11.40
HAL 170915P00052500 P 09/15/17 52.5 13.45 13.70
HAL 170915P00055000 P 09/15/17 55.0 15.85 16.60
HAL 170915P00057500 P 09/15/17 57.5 18.40 19.90
HAL 170915P00060000 P 09/15/17 60.0 20.85 21.50
HAL 170915P00065000 P 09/15/17 65.0 25.85 27.60
HAL 170922C00032000 C 09/22/17 32.0 7.00 7.15
HAL 170922C00032500 C 09/22/17 32.5 6.45 6.75
HAL 170922C00033000 C 09/22/17 33.0 6.00 6.20
HAL 170922C00034000 C 09/22/17 34.0 5.00 5.25
HAL 170922C00034500 C 09/22/17 34.5 4.55 4.70
HAL 170922C00035500 C 09/22/17 35.5 3.65 3.80
HAL 170922C00036000 C 09/22/17 36.0 3.20 3.35
HAL 170922C00036500 C 09/22/17 36.5 2.79 2.98
HAL 170922C00037000 C 09/22/17 37.0 2.40 2.59
HAL 170922C00037500 C 09/22/17 37.5 2.02 2.20
HAL 170922C00038000 C 09/22/17 38.0 1.69 1.81
HAL 170922C00038500 C 09/22/17 38.5 1.38 1.51
HAL 170922C00039000 C 09/22/17 39.0 1.12 1.22
HAL 170922C00039500 C 09/22/17 39.5 0.88 0.98
HAL 170922C00040000 C 09/22/17 40.0 0.69 0.76
HAL 170922C00040500 C 09/22/17 40.5 0.52 0.58
HAL 170922C00041000 C 09/22/17 41.0 0.39 0.48
HAL 170922C00041500 C 09/22/17 41.5 0.28 0.37
HAL 170922C00042000 C 09/22/17 42.0 0.21 0.27
HAL 170922C00042500 C 09/22/17 42.5 0.16 0.22
HAL 170922C00043000 C 09/22/17 43.0 0.11 0.17
HAL 170922C00043500 C 09/22/17 43.5 0.07 0.13
HAL 170922C00044000 C 09/22/17 44.0 0.05 0.10
HAL 170922C00044500 C 09/22/17 44.5 0.03 0.08
HAL 170922C00045000 C 09/22/17 45.0 0.02 0.06
HAL 170922C00045500 C 09/22/17 45.5 0.01 0.05
HAL 170922C00046000 C 09/22/17 46.0 0.00 0.05
HAL 170922C00046500 C 09/22/17 46.5 0.00 0.04
HAL 170922C00047000 C 09/22/17 47.0 0.00 0.03
HAL 170922C00047500 C 09/22/17 47.5 0.00 0.03
HAL 170922C00048000 C 09/22/17 48.0 0.00 0.02
HAL 170922C00048500 C 09/22/17 48.5 0.00 0.02
HAL 170922C00049000 C 09/22/17 49.0 0.00 0.02
HAL 170922C00049500 C 09/22/17 49.5 0.00 0.04
HAL 170922P00032000 P 09/22/17 32.0 0.04 0.08
HAL 170922P00032500 P 09/22/17 32.5 0.05 0.11
HAL 170922P00033000 P 09/22/17 33.0 0.07 0.13
HAL 170922P00034000 P 09/22/17 34.0 0.11 0.17
HAL 170922P00034500 P 09/22/17 34.5 0.14 0.20
HAL 170922P00035500 P 09/22/17 35.5 0.24 0.30
HAL 170922P00036000 P 09/22/17 36.0 0.31 0.37
HAL 170922P00036500 P 09/22/17 36.5 0.39 0.50
HAL 170922P00037000 P 09/22/17 37.0 0.51 0.57
HAL 170922P00037500 P 09/22/17 37.5 0.64 0.70
HAL 170922P00038000 P 09/22/17 38.0 0.81 0.88
HAL 170922P00038500 P 09/22/17 38.5 0.99 1.08
HAL 170922P00039000 P 09/22/17 39.0 1.23 1.30
HAL 170922P00039500 P 09/22/17 39.5 1.46 1.58
HAL 170922P00040000 P 09/22/17 40.0 1.79 1.88
HAL 170922P00040500 P 09/22/17 40.5 2.09 2.23
HAL 170922P00041000 P 09/22/17 41.0 2.44 2.58
HAL 170922P00041500 P 09/22/17 41.5 2.85 3.00
HAL 170922P00042000 P 09/22/17 42.0 3.30 3.40
HAL 170922P00042500 P 09/22/17 42.5 3.75 3.85
HAL 170922P00043000 P 09/22/17 43.0 4.15 4.30
HAL 170922P00043500 P 09/22/17 43.5 4.60 4.80
HAL 170922P00044000 P 09/22/17 44.0 5.10 5.25
HAL 170922P00044500 P 09/22/17 44.5 5.50 5.75
HAL 170922P00045000 P 09/22/17 45.0 6.05 6.25
HAL 170922P00045500 P 09/22/17 45.5 6.35 6.75
HAL 170922P00046000 P 09/22/17 46.0 7.05 7.25
HAL 170922P00046500 P 09/22/17 46.5 7.50 7.75
HAL 170922P00047000 P 09/22/17 47.0 7.70 8.25
HAL 170922P00047500 P 09/22/17 47.5 8.45 8.75
HAL 170922P00048000 P 09/22/17 48.0 9.00 9.60
HAL 170922P00048500 P 09/22/17 48.5 9.25 11.05
HAL 170922P00049000 P 09/22/17 49.0 9.90 10.85
HAL 170922P00049500 P 09/22/17 49.5 10.50 10.85
HAL 170929C00034000 C 09/29/17 34.0 5.05 5.20
HAL 170929C00034500 C 09/29/17 34.5 4.60 4.75
HAL 170929C00035000 C 09/29/17 35.0 4.15 4.30
HAL 170929C00035500 C 09/29/17 35.5 3.70 3.85
HAL 170929C00036000 C 09/29/17 36.0 3.25 3.40
HAL 170929C00036500 C 09/29/17 36.5 2.88 3.05
HAL 170929C00037000 C 09/29/17 37.0 2.50 2.58
HAL 170929C00037500 C 09/29/17 37.5 2.13 2.30
HAL 170929C00038000 C 09/29/17 38.0 1.81 1.90
HAL 170929C00038500 C 09/29/17 38.5 1.52 1.60
HAL 170929C00039000 C 09/29/17 39.0 1.25 1.36
HAL 170929C00039500 C 09/29/17 39.5 1.01 1.10
HAL 170929C00040000 C 09/29/17 40.0 0.81 0.87
HAL 170929C00040500 C 09/29/17 40.5 0.64 0.69
HAL 170929C00041000 C 09/29/17 41.0 0.50 0.56
HAL 170929C00041500 C 09/29/17 41.5 0.38 0.45
HAL 170929C00042000 C 09/29/17 42.0 0.29 0.37
HAL 170929C00042500 C 09/29/17 42.5 0.21 0.28
HAL 170929C00043000 C 09/29/17 43.0 0.15 0.22
HAL 170929C00043500 C 09/29/17 43.5 0.11 0.19
HAL 170929C00044000 C 09/29/17 44.0 0.08 0.13
HAL 170929C00044500 C 09/29/17 44.5 0.06 0.10
HAL 170929C00045000 C 09/29/17 45.0 0.04 0.08
HAL 170929C00045500 C 09/29/17 45.5 0.02 0.08
HAL 170929C00046000 C 09/29/17 46.0 0.01 0.05
HAL 170929C00046500 C 09/29/17 46.5 0.00 0.04
HAL 170929C00047000 C 09/29/17 47.0 0.00 0.04
HAL 170929C00047500 C 09/29/17 47.5 0.00 0.04
HAL 170929C00048000 C 09/29/17 48.0 0.00 0.03
HAL 170929P00034000 P 09/29/17 34.0 0.15 0.21
HAL 170929P00034500 P 09/29/17 34.5 0.19 0.24
HAL 170929P00035000 P 09/29/17 35.0 0.25 0.31
HAL 170929P00035500 P 09/29/17 35.5 0.30 0.36
HAL 170929P00036000 P 09/29/17 36.0 0.39 0.44
HAL 170929P00036500 P 09/29/17 36.5 0.48 0.54
HAL 170929P00037000 P 09/29/17 37.0 0.60 0.66
HAL 170929P00037500 P 09/29/17 37.5 0.74 0.81
HAL 170929P00038000 P 09/29/17 38.0 0.91 0.99
HAL 170929P00038500 P 09/29/17 38.5 1.12 1.19
HAL 170929P00039000 P 09/29/17 39.0 1.34 1.43
HAL 170929P00039500 P 09/29/17 39.5 1.61 1.69
HAL 170929P00040000 P 09/29/17 40.0 1.91 2.01
HAL 170929P00040500 P 09/29/17 40.5 2.23 2.33
HAL 170929P00041000 P 09/29/17 41.0 2.50 2.67
HAL 170929P00041500 P 09/29/17 41.5 2.97 3.10
HAL 170929P00042000 P 09/29/17 42.0 3.35 3.50
HAL 170929P00042500 P 09/29/17 42.5 3.80 3.90
HAL 170929P00043000 P 09/29/17 43.0 4.20 4.35
HAL 170929P00043500 P 09/29/17 43.5 4.70 4.80
HAL 170929P00044000 P 09/29/17 44.0 5.10 5.30
HAL 170929P00044500 P 09/29/17 44.5 5.40 5.75
HAL 170929P00045000 P 09/29/17 45.0 6.10 6.25
HAL 170929P00045500 P 09/29/17 45.5 6.45 6.75
HAL 170929P00046000 P 09/29/17 46.0 6.85 7.25
HAL 170929P00046500 P 09/29/17 46.5 7.50 7.90
HAL 170929P00047000 P 09/29/17 47.0 8.10 8.20
HAL 170929P00047500 P 09/29/17 47.5 8.45 8.70
HAL 170929P00048000 P 09/29/17 48.0 9.05 9.40
HAL 171020C00027500 C 10/20/17 27.5 11.45 11.70
HAL 171020C00030000 C 10/20/17 30.0 9.00 9.15
HAL 171020C00032500 C 10/20/17 32.5 6.55 6.85
HAL 171020C00035000 C 10/20/17 35.0 4.30 4.45
HAL 171020C00037500 C 10/20/17 37.5 2.44 2.56
HAL 171020C00040000 C 10/20/17 40.0 1.12 1.24
HAL 171020C00042500 C 10/20/17 42.5 0.43 0.51
HAL 171020C00045000 C 10/20/17 45.0 0.13 0.17
HAL 171020C00047500 C 10/20/17 47.5 0.00 0.08
HAL 171020C00050000 C 10/20/17 50.0 0.01 0.03
HAL 171020C00052500 C 10/20/17 52.5 0.00 0.02
HAL 171020C00055000 C 10/20/17 55.0 0.00 0.02
HAL 171020C00057500 C 10/20/17 57.5 0.00 0.02
HAL 171020C00060000 C 10/20/17 60.0 0.00 0.02
HAL 171020C00062500 C 10/20/17 62.5 0.00 0.02
HAL 171020C00065000 C 10/20/17 65.0 0.00 0.02
HAL 171020C00070000 C 10/20/17 70.0 0.00 0.02
HAL 171020C00075000 C 10/20/17 75.0 0.00 0.02
HAL 171020C00080000 C 10/20/17 80.0 0.00 0.02
HAL 171020P00027500 P 10/20/17 27.5 0.02 0.05
HAL 171020P00030000 P 10/20/17 30.0 0.06 0.09
HAL 171020P00032500 P 10/20/17 32.5 0.16 0.22
HAL 171020P00035000 P 10/20/17 35.0 0.44 0.51
HAL 171020P00037500 P 10/20/17 37.5 1.10 1.13
HAL 171020P00040000 P 10/20/17 40.0 2.19 2.30
HAL 171020P00042500 P 10/20/17 42.5 3.95 4.10
HAL 171020P00045000 P 10/20/17 45.0 6.15 6.30
HAL 171020P00047500 P 10/20/17 47.5 8.55 8.75
HAL 171020P00050000 P 10/20/17 50.0 11.05 11.20
HAL 171020P00052500 P 10/20/17 52.5 13.55 13.75
HAL 171020P00055000 P 10/20/17 55.0 15.95 16.45
HAL 171020P00057500 P 10/20/17 57.5 18.40 18.95
HAL 171020P00060000 P 10/20/17 60.0 20.90 21.45
HAL 171020P00062500 P 10/20/17 62.5 23.40 23.90
HAL 171020P00065000 P 10/20/17 65.0 25.95 26.70
HAL 171020P00070000 P 10/20/17 70.0 30.70 32.45
HAL 171020P00075000 P 10/20/17 75.0 35.85 37.85
HAL 171020P00080000 P 10/20/17 80.0 40.95 41.55
HAL 180119C00015000 C 01/19/18 15.0 22.20 25.95
HAL 180119C00018000 C 01/19/18 18.0 18.85 23.10
HAL 180119C00020000 C 01/19/18 20.0 18.40 19.40
HAL 180119C00023000 C 01/19/18 23.0 14.55 17.55
HAL 180119C00025000 C 01/19/18 25.0 13.90 14.20
HAL 180119C00028000 C 01/19/18 28.0 10.95 11.40
HAL 180119C00030000 C 01/19/18 30.0 9.00 10.15
HAL 180119C00033000 C 01/19/18 33.0 6.55 6.80
HAL 180119C00035000 C 01/19/18 35.0 4.95 5.20
HAL 180119C00037000 C 01/19/18 37.0 3.65 3.80
HAL 180119C00040000 C 01/19/18 40.0 2.12 2.20
HAL 180119C00042000 C 01/19/18 42.0 1.33 1.42
HAL 180119C00045000 C 01/19/18 45.0 0.65 0.71
HAL 180119C00047000 C 01/19/18 47.0 0.36 0.46
HAL 180119C00050000 C 01/19/18 50.0 0.16 0.23
HAL 180119C00052500 C 01/19/18 52.5 0.05 0.11
HAL 180119C00055000 C 01/19/18 55.0 0.02 0.08
HAL 180119C00057500 C 01/19/18 57.5 0.00 0.04
HAL 180119C00060000 C 01/19/18 60.0 0.01 0.03
HAL 180119C00062500 C 01/19/18 62.5 0.00 0.03
HAL 180119C00065000 C 01/19/18 65.0 0.00 0.02
HAL 180119C00070000 C 01/19/18 70.0 0.00 0.02
HAL 180119C00075000 C 01/19/18 75.0 0.00 0.02
HAL 180119C00080000 C 01/19/18 80.0 0.00 0.02
HAL 180119P00015000 P 01/19/18 15.0 0.00 0.02
HAL 180119P00018000 P 01/19/18 18.0 0.00 0.03
HAL 180119P00020000 P 01/19/18 20.0 0.01 0.05
HAL 180119P00023000 P 01/19/18 23.0 0.02 0.09
HAL 180119P00025000 P 01/19/18 25.0 0.05 0.13
HAL 180119P00028000 P 01/19/18 28.0 0.21 0.25
HAL 180119P00030000 P 01/19/18 30.0 0.34 0.39
HAL 180119P00033000 P 01/19/18 33.0 0.72 0.76
HAL 180119P00035000 P 01/19/18 35.0 1.15 1.19
HAL 180119P00037000 P 01/19/18 37.0 1.79 1.85
HAL 180119P00040000 P 01/19/18 40.0 3.15 3.30
HAL 180119P00042000 P 01/19/18 42.0 4.40 4.55
HAL 180119P00045000 P 01/19/18 45.0 6.55 6.85
HAL 180119P00047000 P 01/19/18 47.0 8.35 8.55
HAL 180119P00050000 P 01/19/18 50.0 11.05 11.40
HAL 180119P00052500 P 01/19/18 52.5 13.50 13.85
HAL 180119P00055000 P 01/19/18 55.0 14.45 17.75
HAL 180119P00057500 P 01/19/18 57.5 17.90 19.20
HAL 180119P00060000 P 01/19/18 60.0 20.70 22.75
HAL 180119P00062500 P 01/19/18 62.5 22.40 24.30
HAL 180119P00065000 P 01/19/18 65.0 25.50 26.95
HAL 180119P00070000 P 01/19/18 70.0 30.00 31.70
HAL 180119P00075000 P 01/19/18 75.0 34.00 38.20
HAL 180119P00080000 P 01/19/18 80.0 39.05 43.25
HAL 180615C00025000 C 06/15/18 25.0 11.75 15.75
HAL 180615C00027500 C 06/15/18 27.5 11.35 12.30
HAL 180615C00030000 C 06/15/18 30.0 9.60 10.00
HAL 180615C00032500 C 06/15/18 32.5 7.50 8.05
HAL 180615C00035000 C 06/15/18 35.0 5.85 6.15
HAL 180615C00037500 C 06/15/18 37.5 4.35 4.60
HAL 180615C00040000 C 06/15/18 40.0 3.10 3.30
HAL 180615C00042500 C 06/15/18 42.5 2.19 2.32
HAL 180615C00045000 C 06/15/18 45.0 1.45 1.64
HAL 180615C00047500 C 06/15/18 47.5 0.94 1.02
HAL 180615C00050000 C 06/15/18 50.0 0.60 0.72
HAL 180615C00052500 C 06/15/18 52.5 0.36 0.48
HAL 180615C00055000 C 06/15/18 55.0 0.22 0.32
HAL 180615C00060000 C 06/15/18 60.0 0.06 0.15
HAL 180615C00065000 C 06/15/18 65.0 0.00 0.07
HAL 180615P00025000 P 06/15/18 25.0 0.24 0.34
HAL 180615P00027500 P 06/15/18 27.5 0.43 0.56
HAL 180615P00030000 P 06/15/18 30.0 0.75 0.95
HAL 180615P00032500 P 06/15/18 32.5 1.17 1.39
HAL 180615P00035000 P 06/15/18 35.0 1.89 2.11
HAL 180615P00037500 P 06/15/18 37.5 2.98 3.10
HAL 180615P00040000 P 06/15/18 40.0 4.10 4.35
HAL 180615P00042500 P 06/15/18 42.5 5.65 5.85
HAL 180615P00045000 P 06/15/18 45.0 7.35 7.65
HAL 180615P00047500 P 06/15/18 47.5 9.25 9.65
HAL 180615P00050000 P 06/15/18 50.0 11.35 11.80
HAL 180615P00052500 P 06/15/18 52.5 13.35 14.50
HAL 180615P00055000 P 06/15/18 55.0 15.70 16.90
HAL 180615P00060000 P 06/15/18 60.0 18.70 23.40
HAL 180615P00065000 P 06/15/18 65.0 23.70 28.00
HAL 190118C00023000 C 01/18/19 23.0 15.70 16.90
HAL 190118C00025000 C 01/18/19 25.0 13.95 15.20
HAL 190118C00028000 C 01/18/19 28.0 11.85 12.30
HAL 190118C00030000 C 01/18/19 30.0 10.30 10.75
HAL 190118C00033000 C 01/18/19 33.0 8.20 8.60
HAL 190118C00035000 C 01/18/19 35.0 6.95 7.30
HAL 190118C00038000 C 01/18/19 38.0 5.20 5.60
HAL 190118C00040000 C 01/18/19 40.0 4.40 4.65
HAL 190118C00042000 C 01/18/19 42.0 3.60 3.85
HAL 190118C00045000 C 01/18/19 45.0 2.60 2.82
HAL 190118C00047000 C 01/18/19 47.0 2.12 2.28
HAL 190118C00050000 C 01/18/19 50.0 1.44 1.64
HAL 190118C00052500 C 01/18/19 52.5 1.10 1.23
HAL 190118C00055000 C 01/18/19 55.0 0.75 0.92
HAL 190118C00057500 C 01/18/19 57.5 0.55 0.70
HAL 190118C00060000 C 01/18/19 60.0 0.38 0.60
HAL 190118C00062500 C 01/18/19 62.5 0.25 0.46
HAL 190118C00065000 C 01/18/19 65.0 0.20 0.36
HAL 190118C00070000 C 01/18/19 70.0 0.09 0.21
HAL 190118C00075000 C 01/18/19 75.0 0.04 0.15
HAL 190118C00080000 C 01/18/19 80.0 0.00 0.10
HAL 190118P00023000 P 01/18/19 23.0 0.41 0.55
HAL 190118P00025000 P 01/18/19 25.0 0.65 0.75
HAL 190118P00028000 P 01/18/19 28.0 1.07 1.23
HAL 190118P00030000 P 01/18/19 30.0 1.51 1.65
HAL 190118P00033000 P 01/18/19 33.0 2.32 2.50
HAL 190118P00035000 P 01/18/19 35.0 3.00 3.20
HAL 190118P00038000 P 01/18/19 38.0 4.25 4.50
HAL 190118P00040000 P 01/18/19 40.0 5.25 5.55
HAL 190118P00042000 P 01/18/19 42.0 6.40 6.70
HAL 190118P00045000 P 01/18/19 45.0 8.35 8.65
HAL 190118P00047000 P 01/18/19 47.0 9.80 10.15
HAL 190118P00050000 P 01/18/19 50.0 12.10 12.50
HAL 190118P00052500 P 01/18/19 52.5 14.15 14.60
HAL 190118P00055000 P 01/18/19 55.0 16.35 16.85
HAL 190118P00057500 P 01/18/19 57.5 18.55 19.65
HAL 190118P00060000 P 01/18/19 60.0 20.80 22.55
HAL 190118P00062500 P 01/18/19 62.5 21.50 26.00
HAL 190118P00065000 P 01/18/19 65.0 23.70 28.50
HAL 190118P00070000 P 01/18/19 70.0 28.70 33.40
HAL 190118P00075000 P 01/18/19 75.0 33.70 38.40
HAL 190118P00080000 P 01/18/19 80.0 38.55 43.40

OPRA data is delayed 15 minutes.