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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 160805C00035000 C 08/05/16 35.0 8.10 9.25
HAL 160805C00036000 C 08/05/16 36.0 6.90 8.85
HAL 160805C00037000 C 08/05/16 37.0 6.55 6.85
HAL 160805C00038000 C 08/05/16 38.0 5.55 5.80
HAL 160805C00038500 C 08/05/16 38.5 5.10 5.30
HAL 160805C00039000 C 08/05/16 39.0 4.60 4.80
HAL 160805C00039500 C 08/05/16 39.5 4.05 4.35
HAL 160805C00040000 C 08/05/16 40.0 3.50 3.85
HAL 160805C00040500 C 08/05/16 40.5 3.05 3.35
HAL 160805C00041000 C 08/05/16 41.0 2.69 2.75
HAL 160805C00041500 C 08/05/16 41.5 2.22 2.30
HAL 160805C00042000 C 08/05/16 42.0 1.78 1.82
HAL 160805C00042500 C 08/05/16 42.5 1.37 1.40
HAL 160805C00043000 C 08/05/16 43.0 0.99 1.03
HAL 160805C00043500 C 08/05/16 43.5 0.68 0.71
HAL 160805C00044000 C 08/05/16 44.0 0.45 0.46
HAL 160805C00044500 C 08/05/16 44.5 0.25 0.28
HAL 160805C00045000 C 08/05/16 45.0 0.13 0.16
HAL 160805C00045500 C 08/05/16 45.5 0.07 0.10
HAL 160805C00046000 C 08/05/16 46.0 0.03 0.06
HAL 160805C00046500 C 08/05/16 46.5 0.02 0.05
HAL 160805C00047000 C 08/05/16 47.0 0.01 0.03
HAL 160805C00047500 C 08/05/16 47.5 0.00 0.03
HAL 160805C00048000 C 08/05/16 48.0 0.00 0.03
HAL 160805C00048500 C 08/05/16 48.5 0.00 0.03
HAL 160805C00049000 C 08/05/16 49.0 0.00 0.03
HAL 160805C00049500 C 08/05/16 49.5 0.00 0.03
HAL 160805C00050000 C 08/05/16 50.0 0.00 0.03
HAL 160805C00050500 C 08/05/16 50.5 0.00 0.03
HAL 160805C00051000 C 08/05/16 51.0 0.00 0.03
HAL 160805C00051500 C 08/05/16 51.5 0.00 0.03
HAL 160805C00052000 C 08/05/16 52.0 0.00 0.03
HAL 160805C00052500 C 08/05/16 52.5 0.00 0.03
HAL 160805C00053000 C 08/05/16 53.0 0.00 0.03
HAL 160805C00055000 C 08/05/16 55.0 0.00 0.03
HAL 160805P00035000 P 08/05/16 35.0 0.00 0.03
HAL 160805P00036000 P 08/05/16 36.0 0.00 0.03
HAL 160805P00037000 P 08/05/16 37.0 0.00 0.03
HAL 160805P00038000 P 08/05/16 38.0 0.00 0.04
HAL 160805P00038500 P 08/05/16 38.5 0.00 0.04
HAL 160805P00039000 P 08/05/16 39.0 0.00 0.05
HAL 160805P00039500 P 08/05/16 39.5 0.01 0.04
HAL 160805P00040000 P 08/05/16 40.0 0.02 0.05
HAL 160805P00040500 P 08/05/16 40.5 0.02 0.05
HAL 160805P00041000 P 08/05/16 41.0 0.04 0.07
HAL 160805P00041500 P 08/05/16 41.5 0.07 0.10
HAL 160805P00042000 P 08/05/16 42.0 0.12 0.14
HAL 160805P00042500 P 08/05/16 42.5 0.20 0.23
HAL 160805P00043000 P 08/05/16 43.0 0.33 0.35
HAL 160805P00043500 P 08/05/16 43.5 0.51 0.54
HAL 160805P00044000 P 08/05/16 44.0 0.75 0.79
HAL 160805P00044500 P 08/05/16 44.5 1.07 1.12
HAL 160805P00045000 P 08/05/16 45.0 1.45 1.51
HAL 160805P00045500 P 08/05/16 45.5 1.88 1.94
HAL 160805P00046000 P 08/05/16 46.0 2.34 2.40
HAL 160805P00046500 P 08/05/16 46.5 2.54 2.91
HAL 160805P00047000 P 08/05/16 47.0 2.95 3.45
HAL 160805P00047500 P 08/05/16 47.5 3.75 3.90
HAL 160805P00048000 P 08/05/16 48.0 4.25 4.40
HAL 160805P00048500 P 08/05/16 48.5 4.75 4.90
HAL 160805P00049000 P 08/05/16 49.0 4.75 5.45
HAL 160805P00049500 P 08/05/16 49.5 5.25 5.95
HAL 160805P00050000 P 08/05/16 50.0 5.00 7.65
HAL 160805P00050500 P 08/05/16 50.5 5.85 7.05
HAL 160805P00051000 P 08/05/16 51.0 6.05 7.75
HAL 160805P00051500 P 08/05/16 51.5 6.55 7.95
HAL 160805P00052000 P 08/05/16 52.0 7.55 8.75
HAL 160805P00052500 P 08/05/16 52.5 7.70 9.05
HAL 160805P00053000 P 08/05/16 53.0 7.40 9.65
HAL 160805P00055000 P 08/05/16 55.0 10.95 12.10
HAL 160812C00035000 C 08/12/16 35.0 8.55 8.85
HAL 160812C00036000 C 08/12/16 36.0 7.60 7.85
HAL 160812C00037000 C 08/12/16 37.0 6.55 7.00
HAL 160812C00037500 C 08/12/16 37.5 6.10 6.50
HAL 160812C00038000 C 08/12/16 38.0 5.50 6.00
HAL 160812C00038500 C 08/12/16 38.5 5.05 5.60
HAL 160812C00039000 C 08/12/16 39.0 4.55 4.95
HAL 160812C00039500 C 08/12/16 39.5 4.10 4.35
HAL 160812C00040000 C 08/12/16 40.0 3.55 3.90
HAL 160812C00040500 C 08/12/16 40.5 3.10 3.50
HAL 160812C00041000 C 08/12/16 41.0 2.81 3.00
HAL 160812C00041500 C 08/12/16 41.5 2.37 2.44
HAL 160812C00042000 C 08/12/16 42.0 1.97 2.03
HAL 160812C00042500 C 08/12/16 42.5 1.58 1.62
HAL 160812C00043000 C 08/12/16 43.0 1.24 1.27
HAL 160812C00043500 C 08/12/16 43.5 0.94 0.97
HAL 160812C00044000 C 08/12/16 44.0 0.69 0.72
HAL 160812C00044500 C 08/12/16 44.5 0.49 0.51
HAL 160812C00045000 C 08/12/16 45.0 0.33 0.36
HAL 160812C00045500 C 08/12/16 45.5 0.22 0.24
HAL 160812C00046000 C 08/12/16 46.0 0.14 0.18
HAL 160812C00046500 C 08/12/16 46.5 0.09 0.13
HAL 160812C00047000 C 08/12/16 47.0 0.05 0.10
HAL 160812C00047500 C 08/12/16 47.5 0.04 0.07
HAL 160812C00048000 C 08/12/16 48.0 0.00 0.05
HAL 160812C00048500 C 08/12/16 48.5 0.00 0.04
HAL 160812C00049000 C 08/12/16 49.0 0.00 0.04
HAL 160812C00049500 C 08/12/16 49.5 0.00 0.04
HAL 160812C00050000 C 08/12/16 50.0 0.00 0.04
HAL 160812C00050500 C 08/12/16 50.5 0.00 0.03
HAL 160812C00051000 C 08/12/16 51.0 0.00 0.03
HAL 160812C00051500 C 08/12/16 51.5 0.00 0.03
HAL 160812C00052000 C 08/12/16 52.0 0.00 0.03
HAL 160812C00052500 C 08/12/16 52.5 0.00 0.03
HAL 160812C00053000 C 08/12/16 53.0 0.00 0.03
HAL 160812C00055000 C 08/12/16 55.0 0.00 0.03
HAL 160812P00035000 P 08/12/16 35.0 0.00 0.04
HAL 160812P00036000 P 08/12/16 36.0 0.00 0.05
HAL 160812P00037000 P 08/12/16 37.0 0.01 0.06
HAL 160812P00037500 P 08/12/16 37.5 0.01 0.07
HAL 160812P00038000 P 08/12/16 38.0 0.02 0.08
HAL 160812P00038500 P 08/12/16 38.5 0.03 0.09
HAL 160812P00039000 P 08/12/16 39.0 0.04 0.09
HAL 160812P00039500 P 08/12/16 39.5 0.05 0.09
HAL 160812P00040000 P 08/12/16 40.0 0.07 0.11
HAL 160812P00040500 P 08/12/16 40.5 0.10 0.15
HAL 160812P00041000 P 08/12/16 41.0 0.14 0.20
HAL 160812P00041500 P 08/12/16 41.5 0.22 0.24
HAL 160812P00042000 P 08/12/16 42.0 0.30 0.33
HAL 160812P00042500 P 08/12/16 42.5 0.42 0.44
HAL 160812P00043000 P 08/12/16 43.0 0.57 0.60
HAL 160812P00043500 P 08/12/16 43.5 0.77 0.79
HAL 160812P00044000 P 08/12/16 44.0 1.01 1.04
HAL 160812P00044500 P 08/12/16 44.5 1.31 1.34
HAL 160812P00045000 P 08/12/16 45.0 1.65 1.72
HAL 160812P00045500 P 08/12/16 45.5 2.03 2.11
HAL 160812P00046000 P 08/12/16 46.0 2.45 2.52
HAL 160812P00046500 P 08/12/16 46.5 2.89 3.05
HAL 160812P00047000 P 08/12/16 47.0 3.35 3.45
HAL 160812P00047500 P 08/12/16 47.5 3.75 4.05
HAL 160812P00048000 P 08/12/16 48.0 3.65 4.45
HAL 160812P00048500 P 08/12/16 48.5 4.15 5.00
HAL 160812P00049000 P 08/12/16 49.0 5.20 5.45
HAL 160812P00049500 P 08/12/16 49.5 5.15 6.00
HAL 160812P00050000 P 08/12/16 50.0 5.65 6.50
HAL 160812P00050500 P 08/12/16 50.5 6.45 7.00
HAL 160812P00051000 P 08/12/16 51.0 5.50 9.20
HAL 160812P00051500 P 08/12/16 51.5 5.95 9.95
HAL 160812P00052000 P 08/12/16 52.0 8.05 8.70
HAL 160812P00052500 P 08/12/16 52.5 6.90 9.40
HAL 160812P00053000 P 08/12/16 53.0 9.05 9.90
HAL 160812P00055000 P 08/12/16 55.0 10.65 11.90
HAL 160819C00026000 C 08/19/16 26.0 16.85 18.15
HAL 160819C00027000 C 08/19/16 27.0 15.60 17.05
HAL 160819C00028000 C 08/19/16 28.0 14.60 16.00
HAL 160819C00029000 C 08/19/16 29.0 13.45 14.95
HAL 160819C00030000 C 08/19/16 30.0 12.45 14.00
HAL 160819C00031000 C 08/19/16 31.0 11.10 13.20
HAL 160819C00032000 C 08/19/16 32.0 10.45 12.05
HAL 160819C00032500 C 08/19/16 32.5 9.40 11.80
HAL 160819C00033000 C 08/19/16 33.0 8.75 11.00
HAL 160819C00033500 C 08/19/16 33.5 8.25 10.45
HAL 160819C00034000 C 08/19/16 34.0 8.15 9.90
HAL 160819C00034500 C 08/19/16 34.5 7.05 9.45
HAL 160819C00035000 C 08/19/16 35.0 8.65 8.75
HAL 160819C00035500 C 08/19/16 35.5 8.10 8.30
HAL 160819C00036000 C 08/19/16 36.0 7.60 7.75
HAL 160819C00036500 C 08/19/16 36.5 7.15 7.25
HAL 160819C00037000 C 08/19/16 37.0 6.60 6.80
HAL 160819C00037500 C 08/19/16 37.5 6.10 6.30
HAL 160819C00038000 C 08/19/16 38.0 5.60 5.85
HAL 160819C00038500 C 08/19/16 38.5 5.10 5.35
HAL 160819C00039000 C 08/19/16 39.0 4.65 4.85
HAL 160819C00039500 C 08/19/16 39.5 4.15 4.40
HAL 160819C00040000 C 08/19/16 40.0 3.75 3.90
HAL 160819C00040500 C 08/19/16 40.5 3.25 3.45
HAL 160819C00041000 C 08/19/16 41.0 2.95 2.99
HAL 160819C00041500 C 08/19/16 41.5 2.54 2.57
HAL 160819C00042000 C 08/19/16 42.0 2.15 2.18
HAL 160819C00042500 C 08/19/16 42.5 1.79 1.81
HAL 160819C00043000 C 08/19/16 43.0 1.46 1.48
HAL 160819C00043500 C 08/19/16 43.5 1.16 1.19
HAL 160819C00044000 C 08/19/16 44.0 0.91 0.93
HAL 160819C00044500 C 08/19/16 44.5 0.69 0.71
HAL 160819C00045000 C 08/19/16 45.0 0.51 0.53
HAL 160819C00045500 C 08/19/16 45.5 0.38 0.39
HAL 160819C00046000 C 08/19/16 46.0 0.27 0.29
HAL 160819C00046500 C 08/19/16 46.5 0.19 0.21
HAL 160819C00047000 C 08/19/16 47.0 0.13 0.15
HAL 160819C00047500 C 08/19/16 47.5 0.09 0.12
HAL 160819C00048000 C 08/19/16 48.0 0.06 0.10
HAL 160819C00048500 C 08/19/16 48.5 0.04 0.08
HAL 160819C00049000 C 08/19/16 49.0 0.03 0.05
HAL 160819C00049500 C 08/19/16 49.5 0.02 0.04
HAL 160819C00050000 C 08/19/16 50.0 0.02 0.03
HAL 160819C00050500 C 08/19/16 50.5 0.00 0.04
HAL 160819C00051000 C 08/19/16 51.0 0.00 0.04
HAL 160819C00051500 C 08/19/16 51.5 0.00 0.04
HAL 160819C00052000 C 08/19/16 52.0 0.00 0.04
HAL 160819C00052500 C 08/19/16 52.5 0.00 0.03
HAL 160819C00053000 C 08/19/16 53.0 0.00 0.03
HAL 160819C00055000 C 08/19/16 55.0 0.00 0.03
HAL 160819C00057500 C 08/19/16 57.5 0.00 0.03
HAL 160819C00060000 C 08/19/16 60.0 0.00 0.03
HAL 160819P00026000 P 08/19/16 26.0 0.00 0.03
HAL 160819P00027000 P 08/19/16 27.0 0.00 0.03
HAL 160819P00028000 P 08/19/16 28.0 0.00 0.03
HAL 160819P00029000 P 08/19/16 29.0 0.00 0.03
HAL 160819P00030000 P 08/19/16 30.0 0.00 0.03
HAL 160819P00031000 P 08/19/16 31.0 0.00 0.03
HAL 160819P00032000 P 08/19/16 32.0 0.00 0.04
HAL 160819P00032500 P 08/19/16 32.5 0.00 0.04
HAL 160819P00033000 P 08/19/16 33.0 0.00 0.04
HAL 160819P00033500 P 08/19/16 33.5 0.00 0.04
HAL 160819P00034000 P 08/19/16 34.0 0.00 0.05
HAL 160819P00034500 P 08/19/16 34.5 0.00 0.05
HAL 160819P00035000 P 08/19/16 35.0 0.01 0.05
HAL 160819P00035500 P 08/19/16 35.5 0.01 0.05
HAL 160819P00036000 P 08/19/16 36.0 0.02 0.05
HAL 160819P00036500 P 08/19/16 36.5 0.02 0.06
HAL 160819P00037000 P 08/19/16 37.0 0.03 0.07
HAL 160819P00037500 P 08/19/16 37.5 0.04 0.07
HAL 160819P00038000 P 08/19/16 38.0 0.05 0.07
HAL 160819P00038500 P 08/19/16 38.5 0.07 0.09
HAL 160819P00039000 P 08/19/16 39.0 0.09 0.11
HAL 160819P00039500 P 08/19/16 39.5 0.12 0.14
HAL 160819P00040000 P 08/19/16 40.0 0.16 0.18
HAL 160819P00040500 P 08/19/16 40.5 0.21 0.23
HAL 160819P00041000 P 08/19/16 41.0 0.28 0.30
HAL 160819P00041500 P 08/19/16 41.5 0.37 0.38
HAL 160819P00042000 P 08/19/16 42.0 0.48 0.49
HAL 160819P00042500 P 08/19/16 42.5 0.61 0.63
HAL 160819P00043000 P 08/19/16 43.0 0.78 0.80
HAL 160819P00043500 P 08/19/16 43.5 0.99 1.00
HAL 160819P00044000 P 08/19/16 44.0 1.23 1.25
HAL 160819P00044500 P 08/19/16 44.5 1.51 1.53
HAL 160819P00045000 P 08/19/16 45.0 1.83 1.86
HAL 160819P00045500 P 08/19/16 45.5 2.19 2.24
HAL 160819P00046000 P 08/19/16 46.0 2.58 2.63
HAL 160819P00046500 P 08/19/16 46.5 3.00 3.05
HAL 160819P00047000 P 08/19/16 47.0 3.40 3.60
HAL 160819P00047500 P 08/19/16 47.5 3.85 4.05
HAL 160819P00048000 P 08/19/16 48.0 4.30 4.55
HAL 160819P00048500 P 08/19/16 48.5 4.80 5.00
HAL 160819P00049000 P 08/19/16 49.0 5.30 5.40
HAL 160819P00049500 P 08/19/16 49.5 5.80 5.90
HAL 160819P00050000 P 08/19/16 50.0 6.30 6.45
HAL 160819P00050500 P 08/19/16 50.5 6.75 6.90
HAL 160819P00051000 P 08/19/16 51.0 7.00 8.60
HAL 160819P00051500 P 08/19/16 51.5 7.25 8.35
HAL 160819P00052000 P 08/19/16 52.0 7.75 8.85
HAL 160819P00052500 P 08/19/16 52.5 8.50 10.45
HAL 160819P00053000 P 08/19/16 53.0 8.65 9.65
HAL 160819P00055000 P 08/19/16 55.0 11.05 12.55
HAL 160819P00057500 P 08/19/16 57.5 13.05 14.55
HAL 160819P00060000 P 08/19/16 60.0 16.00 17.55
HAL 160826C00035000 C 08/26/16 35.0 8.50 8.90
HAL 160826C00036000 C 08/26/16 36.0 7.60 7.95
HAL 160826C00036500 C 08/26/16 36.5 7.00 7.55
HAL 160826C00037000 C 08/26/16 37.0 6.55 7.05
HAL 160826C00037500 C 08/26/16 37.5 6.10 6.55
HAL 160826C00038000 C 08/26/16 38.0 5.65 5.85
HAL 160826C00038500 C 08/26/16 38.5 5.10 5.55
HAL 160826C00039000 C 08/26/16 39.0 4.55 5.15
HAL 160826C00039500 C 08/26/16 39.5 4.35 4.45
HAL 160826C00040000 C 08/26/16 40.0 3.90 4.00
HAL 160826C00040500 C 08/26/16 40.5 3.45 3.60
HAL 160826C00041000 C 08/26/16 41.0 3.05 3.15
HAL 160826C00041500 C 08/26/16 41.5 2.68 2.73
HAL 160826C00042000 C 08/26/16 42.0 2.30 2.35
HAL 160826C00042500 C 08/26/16 42.5 1.96 2.01
HAL 160826C00043000 C 08/26/16 43.0 1.64 1.67
HAL 160826C00043500 C 08/26/16 43.5 1.35 1.38
HAL 160826C00044000 C 08/26/16 44.0 1.09 1.12
HAL 160826C00044500 C 08/26/16 44.5 0.87 0.90
HAL 160826C00045000 C 08/26/16 45.0 0.68 0.71
HAL 160826C00045500 C 08/26/16 45.5 0.52 0.55
HAL 160826C00046000 C 08/26/16 46.0 0.40 0.43
HAL 160826C00046500 C 08/26/16 46.5 0.30 0.33
HAL 160826C00047000 C 08/26/16 47.0 0.19 0.26
HAL 160826C00047500 C 08/26/16 47.5 0.13 0.20
HAL 160826C00048000 C 08/26/16 48.0 0.09 0.16
HAL 160826C00048500 C 08/26/16 48.5 0.06 0.12
HAL 160826C00049000 C 08/26/16 49.0 0.04 0.10
HAL 160826C00049500 C 08/26/16 49.5 0.03 0.08
HAL 160826C00050000 C 08/26/16 50.0 0.02 0.05
HAL 160826C00050500 C 08/26/16 50.5 0.01 0.05
HAL 160826C00051000 C 08/26/16 51.0 0.00 0.04
HAL 160826C00051500 C 08/26/16 51.5 0.00 0.04
HAL 160826C00052000 C 08/26/16 52.0 0.00 0.04
HAL 160826C00052500 C 08/26/16 52.5 0.00 0.03
HAL 160826C00053000 C 08/26/16 53.0 0.00 0.03
HAL 160826C00055000 C 08/26/16 55.0 0.00 0.03
HAL 160826P00035000 P 08/26/16 35.0 0.02 0.08
HAL 160826P00036000 P 08/26/16 36.0 0.04 0.09
HAL 160826P00036500 P 08/26/16 36.5 0.05 0.11
HAL 160826P00037000 P 08/26/16 37.0 0.06 0.12
HAL 160826P00037500 P 08/26/16 37.5 0.07 0.15
HAL 160826P00038000 P 08/26/16 38.0 0.09 0.17
HAL 160826P00038500 P 08/26/16 38.5 0.12 0.20
HAL 160826P00039000 P 08/26/16 39.0 0.15 0.24
HAL 160826P00039500 P 08/26/16 39.5 0.19 0.27
HAL 160826P00040000 P 08/26/16 40.0 0.24 0.33
HAL 160826P00040500 P 08/26/16 40.5 0.32 0.36
HAL 160826P00041000 P 08/26/16 41.0 0.40 0.44
HAL 160826P00041500 P 08/26/16 41.5 0.50 0.53
HAL 160826P00042000 P 08/26/16 42.0 0.63 0.66
HAL 160826P00042500 P 08/26/16 42.5 0.78 0.81
HAL 160826P00043000 P 08/26/16 43.0 0.96 0.99
HAL 160826P00043500 P 08/26/16 43.5 1.17 1.20
HAL 160826P00044000 P 08/26/16 44.0 1.40 1.44
HAL 160826P00044500 P 08/26/16 44.5 1.68 1.72
HAL 160826P00045000 P 08/26/16 45.0 1.99 2.03
HAL 160826P00045500 P 08/26/16 45.5 2.33 2.39
HAL 160826P00046000 P 08/26/16 46.0 2.70 2.77
HAL 160826P00046500 P 08/26/16 46.5 3.05 3.20
HAL 160826P00047000 P 08/26/16 47.0 3.45 3.75
HAL 160826P00047500 P 08/26/16 47.5 3.90 4.20
HAL 160826P00048000 P 08/26/16 48.0 3.85 4.60
HAL 160826P00048500 P 08/26/16 48.5 4.25 5.10
HAL 160826P00049000 P 08/26/16 49.0 4.75 5.60
HAL 160826P00049500 P 08/26/16 49.5 5.20 6.00
HAL 160826P00050000 P 08/26/16 50.0 5.70 6.50
HAL 160826P00050500 P 08/26/16 50.5 6.50 7.45
HAL 160826P00051000 P 08/26/16 51.0 6.80 8.10
HAL 160826P00051500 P 08/26/16 51.5 6.30 10.20
HAL 160826P00052000 P 08/26/16 52.0 8.05 10.40
HAL 160826P00052500 P 08/26/16 52.5 7.60 9.45
HAL 160826P00053000 P 08/26/16 53.0 7.40 10.00
HAL 160826P00055000 P 08/26/16 55.0 11.00 13.35
HAL 160902C00035000 C 09/02/16 35.0 8.40 9.20
HAL 160902C00036000 C 09/02/16 36.0 7.55 7.95
HAL 160902C00037000 C 09/02/16 37.0 6.60 7.05
HAL 160902C00037500 C 09/02/16 37.5 6.10 6.45
HAL 160902C00038000 C 09/02/16 38.0 5.60 6.10
HAL 160902C00038500 C 09/02/16 38.5 5.20 5.50
HAL 160902C00039000 C 09/02/16 39.0 4.80 5.05
HAL 160902C00039500 C 09/02/16 39.5 4.40 4.55
HAL 160902C00040000 C 09/02/16 40.0 4.00 4.10
HAL 160902C00040500 C 09/02/16 40.5 3.55 3.70
HAL 160902C00041000 C 09/02/16 41.0 3.15 3.30
HAL 160902C00041500 C 09/02/16 41.5 2.79 2.86
HAL 160902C00042000 C 09/02/16 42.0 2.43 2.49
HAL 160902C00042500 C 09/02/16 42.5 2.09 2.14
HAL 160902C00043000 C 09/02/16 43.0 1.78 1.83
HAL 160902C00043500 C 09/02/16 43.5 1.49 1.54
HAL 160902C00044000 C 09/02/16 44.0 1.23 1.28
HAL 160902C00044500 C 09/02/16 44.5 1.00 1.05
HAL 160902C00045000 C 09/02/16 45.0 0.82 0.85
HAL 160902C00045500 C 09/02/16 45.5 0.64 0.69
HAL 160902C00046000 C 09/02/16 46.0 0.51 0.54
HAL 160902C00046500 C 09/02/16 46.5 0.40 0.43
HAL 160902C00047000 C 09/02/16 47.0 0.30 0.34
HAL 160902C00047500 C 09/02/16 47.5 0.19 0.28
HAL 160902C00048000 C 09/02/16 48.0 0.13 0.22
HAL 160902C00048500 C 09/02/16 48.5 0.10 0.17
HAL 160902C00049000 C 09/02/16 49.0 0.07 0.14
HAL 160902C00049500 C 09/02/16 49.5 0.05 0.11
HAL 160902C00050000 C 09/02/16 50.0 0.04 0.09
HAL 160902C00050500 C 09/02/16 50.5 0.03 0.07
HAL 160902C00051000 C 09/02/16 51.0 0.02 0.06
HAL 160902C00051500 C 09/02/16 51.5 0.01 0.05
HAL 160902C00052000 C 09/02/16 52.0 0.00 0.05
HAL 160902C00052500 C 09/02/16 52.5 0.00 0.04
HAL 160902C00053000 C 09/02/16 53.0 0.00 0.04
HAL 160902P00035000 P 09/02/16 35.0 0.05 0.11
HAL 160902P00036000 P 09/02/16 36.0 0.07 0.14
HAL 160902P00037000 P 09/02/16 37.0 0.11 0.19
HAL 160902P00037500 P 09/02/16 37.5 0.13 0.21
HAL 160902P00038000 P 09/02/16 38.0 0.16 0.25
HAL 160902P00038500 P 09/02/16 38.5 0.20 0.30
HAL 160902P00039000 P 09/02/16 39.0 0.24 0.32
HAL 160902P00039500 P 09/02/16 39.5 0.31 0.36
HAL 160902P00040000 P 09/02/16 40.0 0.38 0.41
HAL 160902P00040500 P 09/02/16 40.5 0.47 0.50
HAL 160902P00041000 P 09/02/16 41.0 0.57 0.60
HAL 160902P00041500 P 09/02/16 41.5 0.68 0.72
HAL 160902P00042000 P 09/02/16 42.0 0.84 0.86
HAL 160902P00042500 P 09/02/16 42.5 1.00 1.04
HAL 160902P00043000 P 09/02/16 43.0 1.20 1.23
HAL 160902P00043500 P 09/02/16 43.5 1.42 1.45
HAL 160902P00044000 P 09/02/16 44.0 1.67 1.71
HAL 160902P00044500 P 09/02/16 44.5 1.95 1.99
HAL 160902P00045000 P 09/02/16 45.0 2.25 2.30
HAL 160902P00045500 P 09/02/16 45.5 2.59 2.66
HAL 160902P00046000 P 09/02/16 46.0 2.95 3.05
HAL 160902P00046500 P 09/02/16 46.5 3.30 3.45
HAL 160902P00047000 P 09/02/16 47.0 3.70 3.85
HAL 160902P00047500 P 09/02/16 47.5 4.15 4.30
HAL 160902P00048000 P 09/02/16 48.0 4.55 4.90
HAL 160902P00048500 P 09/02/16 48.5 4.45 5.35
HAL 160902P00049000 P 09/02/16 49.0 4.90 5.80
HAL 160902P00049500 P 09/02/16 49.5 5.40 6.25
HAL 160902P00050000 P 09/02/16 50.0 5.35 8.75
HAL 160902P00050500 P 09/02/16 50.5 5.85 7.45
HAL 160902P00051000 P 09/02/16 51.0 6.05 7.90
HAL 160902P00051500 P 09/02/16 51.5 7.50 10.05
HAL 160902P00052000 P 09/02/16 52.0 8.20 9.05
HAL 160902P00052500 P 09/02/16 52.5 7.50 11.35
HAL 160902P00053000 P 09/02/16 53.0 9.20 9.90
HAL 160909C00035000 C 09/09/16 35.0 6.75 9.50
HAL 160909C00035500 C 09/09/16 35.5 6.00 10.25
HAL 160909C00036000 C 09/09/16 36.0 7.60 7.95
HAL 160909C00036500 C 09/09/16 36.5 7.05 8.25
HAL 160909C00037000 C 09/09/16 37.0 6.60 7.00
HAL 160909C00037500 C 09/09/16 37.5 6.10 6.45
HAL 160909C00038000 C 09/09/16 38.0 5.65 6.00
HAL 160909C00038500 C 09/09/16 38.5 5.30 5.55
HAL 160909C00039000 C 09/09/16 39.0 4.90 5.05
HAL 160909C00039500 C 09/09/16 39.5 4.45 4.60
HAL 160909C00040000 C 09/09/16 40.0 4.05 4.15
HAL 160909C00040500 C 09/09/16 40.5 3.65 3.75
HAL 160909C00041000 C 09/09/16 41.0 3.25 3.40
HAL 160909C00041500 C 09/09/16 41.5 2.87 3.05
HAL 160909C00042000 C 09/09/16 42.0 2.53 2.58
HAL 160909C00042500 C 09/09/16 42.5 2.19 2.25
HAL 160909C00043000 C 09/09/16 43.0 1.87 1.93
HAL 160909C00043500 C 09/09/16 43.5 1.61 1.65
HAL 160909C00044000 C 09/09/16 44.0 1.35 1.40
HAL 160909C00044500 C 09/09/16 44.5 1.10 1.17
HAL 160909C00045000 C 09/09/16 45.0 0.91 0.96
HAL 160909C00045500 C 09/09/16 45.5 0.74 0.79
HAL 160909C00046000 C 09/09/16 46.0 0.59 0.65
HAL 160909C00046500 C 09/09/16 46.5 0.47 0.52
HAL 160909C00047000 C 09/09/16 47.0 0.38 0.41
HAL 160909C00047500 C 09/09/16 47.5 0.29 0.35
HAL 160909C00048000 C 09/09/16 48.0 0.18 0.28
HAL 160909C00048500 C 09/09/16 48.5 0.13 0.22
HAL 160909C00049000 C 09/09/16 49.0 0.10 0.18
HAL 160909C00049500 C 09/09/16 49.5 0.07 0.14
HAL 160909C00050000 C 09/09/16 50.0 0.05 0.12
HAL 160909C00050500 C 09/09/16 50.5 0.04 0.09
HAL 160909C00051000 C 09/09/16 51.0 0.03 0.08
HAL 160909C00051500 C 09/09/16 51.5 0.03 0.06
HAL 160909C00052000 C 09/09/16 52.0 0.01 0.05
HAL 160909C00052500 C 09/09/16 52.5 0.01 0.05
HAL 160909C00053000 C 09/09/16 53.0 0.00 0.04
HAL 160909P00035000 P 09/09/16 35.0 0.07 0.14
HAL 160909P00035500 P 09/09/16 35.5 0.08 0.16
HAL 160909P00036000 P 09/09/16 36.0 0.10 0.18
HAL 160909P00036500 P 09/09/16 36.5 0.12 0.20
HAL 160909P00037000 P 09/09/16 37.0 0.15 0.23
HAL 160909P00037500 P 09/09/16 37.5 0.18 0.26
HAL 160909P00038000 P 09/09/16 38.0 0.22 0.30
HAL 160909P00038500 P 09/09/16 38.5 0.26 0.34
HAL 160909P00039000 P 09/09/16 39.0 0.32 0.39
HAL 160909P00039500 P 09/09/16 39.5 0.39 0.44
HAL 160909P00040000 P 09/09/16 40.0 0.47 0.51
HAL 160909P00040500 P 09/09/16 40.5 0.57 0.60
HAL 160909P00041000 P 09/09/16 41.0 0.68 0.72
HAL 160909P00041500 P 09/09/16 41.5 0.80 0.84
HAL 160909P00042000 P 09/09/16 42.0 0.96 1.00
HAL 160909P00042500 P 09/09/16 42.5 1.14 1.17
HAL 160909P00043000 P 09/09/16 43.0 1.33 1.38
HAL 160909P00043500 P 09/09/16 43.5 1.55 1.59
HAL 160909P00044000 P 09/09/16 44.0 1.79 1.85
HAL 160909P00044500 P 09/09/16 44.5 2.08 2.12
HAL 160909P00045000 P 09/09/16 45.0 2.38 2.43
HAL 160909P00045500 P 09/09/16 45.5 2.67 2.78
HAL 160909P00046000 P 09/09/16 46.0 3.00 3.15
HAL 160909P00046500 P 09/09/16 46.5 3.40 3.55
HAL 160909P00047000 P 09/09/16 47.0 3.80 3.95
HAL 160909P00047500 P 09/09/16 47.5 4.20 4.40
HAL 160909P00048000 P 09/09/16 48.0 4.65 4.95
HAL 160909P00048500 P 09/09/16 48.5 5.10 5.40
HAL 160909P00049000 P 09/09/16 49.0 5.55 5.80
HAL 160909P00049500 P 09/09/16 49.5 6.00 6.30
HAL 160909P00050000 P 09/09/16 50.0 5.65 6.85
HAL 160909P00050500 P 09/09/16 50.5 6.75 7.40
HAL 160909P00051000 P 09/09/16 51.0 7.10 7.80
HAL 160909P00051500 P 09/09/16 51.5 6.15 8.65
HAL 160909P00052000 P 09/09/16 52.0 6.80 10.50
HAL 160909P00052500 P 09/09/16 52.5 7.90 10.35
HAL 160909P00053000 P 09/09/16 53.0 8.60 10.15
HAL 160916C00029000 C 09/16/16 29.0 13.25 15.00
HAL 160916C00030000 C 09/16/16 30.0 12.00 14.00
HAL 160916C00031000 C 09/16/16 31.0 10.80 13.35
HAL 160916C00032000 C 09/16/16 32.0 9.80 12.25
HAL 160916C00033000 C 09/16/16 33.0 8.80 10.95
HAL 160916C00034000 C 09/16/16 34.0 8.10 10.85
HAL 160916C00035000 C 09/16/16 35.0 8.45 9.05
HAL 160916C00036000 C 09/16/16 36.0 7.65 7.90
HAL 160916C00037000 C 09/16/16 37.0 6.60 7.00
HAL 160916C00038000 C 09/16/16 38.0 5.75 6.00
HAL 160916C00039000 C 09/16/16 39.0 5.00 5.10
HAL 160916C00040000 C 09/16/16 40.0 4.15 4.25
HAL 160916C00041000 C 09/16/16 41.0 3.35 3.50
HAL 160916C00042000 C 09/16/16 42.0 2.66 2.70
HAL 160916C00043000 C 09/16/16 43.0 2.03 2.06
HAL 160916C00044000 C 09/16/16 44.0 1.49 1.52
HAL 160916C00045000 C 09/16/16 45.0 1.05 1.08
HAL 160916C00046000 C 09/16/16 46.0 0.73 0.75
HAL 160916C00047000 C 09/16/16 47.0 0.48 0.50
HAL 160916C00048000 C 09/16/16 48.0 0.31 0.34
HAL 160916C00049000 C 09/16/16 49.0 0.19 0.23
HAL 160916C00050000 C 09/16/16 50.0 0.13 0.14
HAL 160916C00055000 C 09/16/16 55.0 0.00 0.04
HAL 160916C00060000 C 09/16/16 60.0 0.00 0.03
HAL 160916C00065000 C 09/16/16 65.0 0.00 0.02
HAL 160916P00029000 P 09/16/16 29.0 0.01 0.04
HAL 160916P00030000 P 09/16/16 30.0 0.02 0.05
HAL 160916P00031000 P 09/16/16 31.0 0.03 0.04
HAL 160916P00032000 P 09/16/16 32.0 0.04 0.06
HAL 160916P00033000 P 09/16/16 33.0 0.05 0.09
HAL 160916P00034000 P 09/16/16 34.0 0.08 0.10
HAL 160916P00035000 P 09/16/16 35.0 0.10 0.13
HAL 160916P00036000 P 09/16/16 36.0 0.15 0.19
HAL 160916P00037000 P 09/16/16 37.0 0.21 0.25
HAL 160916P00038000 P 09/16/16 38.0 0.30 0.34
HAL 160916P00039000 P 09/16/16 39.0 0.42 0.44
HAL 160916P00040000 P 09/16/16 40.0 0.58 0.60
HAL 160916P00041000 P 09/16/16 41.0 0.81 0.83
HAL 160916P00042000 P 09/16/16 42.0 1.10 1.12
HAL 160916P00043000 P 09/16/16 43.0 1.48 1.50
HAL 160916P00044000 P 09/16/16 44.0 1.95 1.97
HAL 160916P00045000 P 09/16/16 45.0 2.53 2.55
HAL 160916P00046000 P 09/16/16 46.0 3.10 3.25
HAL 160916P00047000 P 09/16/16 47.0 3.90 4.00
HAL 160916P00048000 P 09/16/16 48.0 4.70 4.95
HAL 160916P00049000 P 09/16/16 49.0 5.60 5.85
HAL 160916P00050000 P 09/16/16 50.0 6.55 6.75
HAL 160916P00055000 P 09/16/16 55.0 11.25 11.85
HAL 160916P00060000 P 09/16/16 60.0 16.25 16.85
HAL 160916P00065000 P 09/16/16 65.0 21.30 22.00
HAL 161021C00017000 C 10/21/16 17.0 25.00 27.15
HAL 161021C00018000 C 10/21/16 18.0 23.65 26.05
HAL 161021C00019000 C 10/21/16 19.0 22.65 25.35
HAL 161021C00020000 C 10/21/16 20.0 22.00 24.00
HAL 161021C00021000 C 10/21/16 21.0 20.65 23.35
HAL 161021C00022000 C 10/21/16 22.0 19.65 22.35
HAL 161021C00023000 C 10/21/16 23.0 18.75 20.90
HAL 161021C00024000 C 10/21/16 24.0 17.70 19.90
HAL 161021C00025000 C 10/21/16 25.0 16.70 19.05
HAL 161021C00026000 C 10/21/16 26.0 15.70 17.90
HAL 161021C00027000 C 10/21/16 27.0 15.25 17.00
HAL 161021C00028000 C 10/21/16 28.0 13.70 16.05
HAL 161021C00029000 C 10/21/16 29.0 13.05 15.05
HAL 161021C00030000 C 10/21/16 30.0 12.30 14.00
HAL 161021C00031000 C 10/21/16 31.0 11.10 13.25
HAL 161021C00032000 C 10/21/16 32.0 10.10 12.05
HAL 161021C00033000 C 10/21/16 33.0 9.20 11.15
HAL 161021C00034000 C 10/21/16 34.0 8.50 10.20
HAL 161021C00035000 C 10/21/16 35.0 8.40 9.10
HAL 161021C00036000 C 10/21/16 36.0 7.40 8.35
HAL 161021C00037000 C 10/21/16 37.0 7.05 7.25
HAL 161021C00038000 C 10/21/16 38.0 6.20 6.40
HAL 161021C00039000 C 10/21/16 39.0 5.40 5.60
HAL 161021C00040000 C 10/21/16 40.0 4.65 4.80
HAL 161021C00041000 C 10/21/16 41.0 3.90 4.05
HAL 161021C00042000 C 10/21/16 42.0 3.25 3.35
HAL 161021C00043000 C 10/21/16 43.0 2.68 2.71
HAL 161021C00044000 C 10/21/16 44.0 2.16 2.18
HAL 161021C00045000 C 10/21/16 45.0 1.70 1.73
HAL 161021C00046000 C 10/21/16 46.0 1.32 1.34
HAL 161021C00047000 C 10/21/16 47.0 1.01 1.03
HAL 161021C00048000 C 10/21/16 48.0 0.74 0.77
HAL 161021C00049000 C 10/21/16 49.0 0.56 0.57
HAL 161021C00050000 C 10/21/16 50.0 0.41 0.43
HAL 161021C00055000 C 10/21/16 55.0 0.08 0.09
HAL 161021C00060000 C 10/21/16 60.0 0.00 0.04
HAL 161021P00017000 P 10/21/16 17.0 0.00 0.02
HAL 161021P00018000 P 10/21/16 18.0 0.00 0.02
HAL 161021P00019000 P 10/21/16 19.0 0.00 0.03
HAL 161021P00020000 P 10/21/16 20.0 0.00 0.03
HAL 161021P00021000 P 10/21/16 21.0 0.00 0.03
HAL 161021P00022000 P 10/21/16 22.0 0.00 0.03
HAL 161021P00023000 P 10/21/16 23.0 0.00 0.04
HAL 161021P00024000 P 10/21/16 24.0 0.00 0.04
HAL 161021P00025000 P 10/21/16 25.0 0.01 0.05
HAL 161021P00026000 P 10/21/16 26.0 0.02 0.06
HAL 161021P00027000 P 10/21/16 27.0 0.03 0.05
HAL 161021P00028000 P 10/21/16 28.0 0.04 0.06
HAL 161021P00029000 P 10/21/16 29.0 0.06 0.08
HAL 161021P00030000 P 10/21/16 30.0 0.08 0.11
HAL 161021P00031000 P 10/21/16 31.0 0.10 0.14
HAL 161021P00032000 P 10/21/16 32.0 0.13 0.18
HAL 161021P00033000 P 10/21/16 33.0 0.18 0.22
HAL 161021P00034000 P 10/21/16 34.0 0.23 0.28
HAL 161021P00035000 P 10/21/16 35.0 0.31 0.36
HAL 161021P00036000 P 10/21/16 36.0 0.40 0.45
HAL 161021P00037000 P 10/21/16 37.0 0.52 0.54
HAL 161021P00038000 P 10/21/16 38.0 0.67 0.69
HAL 161021P00039000 P 10/21/16 39.0 0.86 0.88
HAL 161021P00040000 P 10/21/16 40.0 1.09 1.10
HAL 161021P00041000 P 10/21/16 41.0 1.38 1.40
HAL 161021P00042000 P 10/21/16 42.0 1.73 1.75
HAL 161021P00043000 P 10/21/16 43.0 2.14 2.16
HAL 161021P00044000 P 10/21/16 44.0 2.61 2.63
HAL 161021P00045000 P 10/21/16 45.0 3.10 3.20
HAL 161021P00046000 P 10/21/16 46.0 3.70 3.85
HAL 161021P00047000 P 10/21/16 47.0 4.40 4.50
HAL 161021P00048000 P 10/21/16 48.0 5.15 5.30
HAL 161021P00049000 P 10/21/16 49.0 5.85 6.10
HAL 161021P00050000 P 10/21/16 50.0 6.65 7.35
HAL 161021P00055000 P 10/21/16 55.0 11.20 12.20
HAL 161021P00060000 P 10/21/16 60.0 16.00 17.05
HAL 170120C00015000 C 01/20/17 15.0 26.95 29.10
HAL 170120C00018000 C 01/20/17 18.0 23.65 25.95
HAL 170120C00020000 C 01/20/17 20.0 21.95 24.05
HAL 170120C00021000 C 01/20/17 21.0 21.20 22.95
HAL 170120C00022500 C 01/20/17 22.5 19.70 21.50
HAL 170120C00024000 C 01/20/17 24.0 18.20 20.00
HAL 170120C00025000 C 01/20/17 25.0 17.20 19.20
HAL 170120C00026000 C 01/20/17 26.0 16.05 18.45
HAL 170120C00027500 C 01/20/17 27.5 14.60 16.60
HAL 170120C00029000 C 01/20/17 29.0 13.45 15.20
HAL 170120C00030000 C 01/20/17 30.0 12.55 14.25
HAL 170120C00031000 C 01/20/17 31.0 11.65 13.35
HAL 170120C00032500 C 01/20/17 32.5 10.05 11.85
HAL 170120C00034000 C 01/20/17 34.0 10.25 10.50
HAL 170120C00035000 C 01/20/17 35.0 9.40 9.65
HAL 170120C00036000 C 01/20/17 36.0 8.60 8.85
HAL 170120C00037500 C 01/20/17 37.5 7.45 7.55
HAL 170120C00039000 C 01/20/17 39.0 6.35 6.45
HAL 170120C00040000 C 01/20/17 40.0 5.65 5.75
HAL 170120C00041000 C 01/20/17 41.0 5.00 5.10
HAL 170120C00042500 C 01/20/17 42.5 4.10 4.20
HAL 170120C00044000 C 01/20/17 44.0 3.30 3.40
HAL 170120C00045000 C 01/20/17 45.0 2.86 2.94
HAL 170120C00046000 C 01/20/17 46.0 2.42 2.52
HAL 170120C00047500 C 01/20/17 47.5 1.84 1.98
HAL 170120C00049000 C 01/20/17 49.0 1.43 1.52
HAL 170120C00050000 C 01/20/17 50.0 1.17 1.25
HAL 170120C00052500 C 01/20/17 52.5 0.72 0.78
HAL 170120C00055000 C 01/20/17 55.0 0.37 0.47
HAL 170120C00057500 C 01/20/17 57.5 0.20 0.28
HAL 170120C00060000 C 01/20/17 60.0 0.11 0.16
HAL 170120C00062500 C 01/20/17 62.5 0.05 0.10
HAL 170120C00065000 C 01/20/17 65.0 0.03 0.06
HAL 170120C00067500 C 01/20/17 67.5 0.01 0.05
HAL 170120C00070000 C 01/20/17 70.0 0.00 0.04
HAL 170120C00072500 C 01/20/17 72.5 0.00 0.04
HAL 170120C00075000 C 01/20/17 75.0 0.00 0.03
HAL 170120C00080000 C 01/20/17 80.0 0.00 0.03
HAL 170120C00085000 C 01/20/17 85.0 0.00 0.03
HAL 170120C00090000 C 01/20/17 90.0 0.00 0.02
HAL 170120C00095000 C 01/20/17 95.0 0.00 0.02
HAL 170120P00015000 P 01/20/17 15.0 0.00 0.04
HAL 170120P00018000 P 01/20/17 18.0 0.02 0.07
HAL 170120P00020000 P 01/20/17 20.0 0.05 0.11
HAL 170120P00021000 P 01/20/17 21.0 0.08 0.13
HAL 170120P00022500 P 01/20/17 22.5 0.11 0.17
HAL 170120P00024000 P 01/20/17 24.0 0.14 0.22
HAL 170120P00025000 P 01/20/17 25.0 0.16 0.26
HAL 170120P00026000 P 01/20/17 26.0 0.21 0.29
HAL 170120P00027500 P 01/20/17 27.5 0.28 0.37
HAL 170120P00029000 P 01/20/17 29.0 0.33 0.46
HAL 170120P00030000 P 01/20/17 30.0 0.40 0.47
HAL 170120P00031000 P 01/20/17 31.0 0.54 0.57
HAL 170120P00032500 P 01/20/17 32.5 0.66 0.70
HAL 170120P00034000 P 01/20/17 34.0 0.80 0.91
HAL 170120P00035000 P 01/20/17 35.0 0.98 1.06
HAL 170120P00036000 P 01/20/17 36.0 1.22 1.25
HAL 170120P00037500 P 01/20/17 37.5 1.49 1.56
HAL 170120P00039000 P 01/20/17 39.0 1.87 1.97
HAL 170120P00040000 P 01/20/17 40.0 2.18 2.29
HAL 170120P00041000 P 01/20/17 41.0 2.52 2.63
HAL 170120P00042500 P 01/20/17 42.5 3.15 3.25
HAL 170120P00044000 P 01/20/17 44.0 3.80 3.95
HAL 170120P00045000 P 01/20/17 45.0 4.35 4.50
HAL 170120P00046000 P 01/20/17 46.0 4.90 5.10
HAL 170120P00047500 P 01/20/17 47.5 5.85 6.05
HAL 170120P00049000 P 01/20/17 49.0 6.90 7.10
HAL 170120P00050000 P 01/20/17 50.0 7.60 7.85
HAL 170120P00052500 P 01/20/17 52.5 9.55 9.85
HAL 170120P00055000 P 01/20/17 55.0 11.75 12.40
HAL 170120P00057500 P 01/20/17 57.5 13.95 14.95
HAL 170120P00060000 P 01/20/17 60.0 16.30 17.45
HAL 170120P00062500 P 01/20/17 62.5 18.85 19.80
HAL 170120P00065000 P 01/20/17 65.0 21.30 22.30
HAL 170120P00067500 P 01/20/17 67.5 23.60 24.95
HAL 170120P00070000 P 01/20/17 70.0 26.10 27.95
HAL 170120P00072500 P 01/20/17 72.5 27.70 29.95
HAL 170120P00075000 P 01/20/17 75.0 30.85 31.70
HAL 170120P00080000 P 01/20/17 80.0 36.10 37.90
HAL 170120P00085000 P 01/20/17 85.0 40.40 43.50
HAL 170120P00090000 P 01/20/17 90.0 45.40 48.00
HAL 170120P00095000 P 01/20/17 95.0 50.40 53.50
HAL 180119C00015000 C 01/19/18 15.0 26.30 30.00
HAL 180119C00018000 C 01/19/18 18.0 23.85 26.40
HAL 180119C00020000 C 01/19/18 20.0 21.95 24.55
HAL 180119C00023000 C 01/19/18 23.0 20.20 21.45
HAL 180119C00025000 C 01/19/18 25.0 17.80 19.80
HAL 180119C00028000 C 01/19/18 28.0 15.35 17.25
HAL 180119C00030000 C 01/19/18 30.0 14.80 15.50
HAL 180119C00033000 C 01/19/18 33.0 12.80 13.10
HAL 180119C00035000 C 01/19/18 35.0 11.40 11.70
HAL 180119C00037000 C 01/19/18 37.0 10.05 10.40
HAL 180119C00040000 C 01/19/18 40.0 8.25 8.60
HAL 180119C00042000 C 01/19/18 42.0 7.15 7.50
HAL 180119C00045000 C 01/19/18 45.0 5.65 5.95
HAL 180119C00047000 C 01/19/18 47.0 4.85 5.10
HAL 180119C00050000 C 01/19/18 50.0 3.80 4.00
HAL 180119C00055000 C 01/19/18 55.0 2.46 2.63
HAL 180119C00060000 C 01/19/18 60.0 1.48 1.65
HAL 180119C00065000 C 01/19/18 65.0 0.67 1.09
HAL 180119P00015000 P 01/19/18 15.0 0.15 0.48
HAL 180119P00018000 P 01/19/18 18.0 0.38 0.69
HAL 180119P00020000 P 01/19/18 20.0 0.56 0.87
HAL 180119P00023000 P 01/19/18 23.0 0.76 1.23
HAL 180119P00025000 P 01/19/18 25.0 1.11 1.35
HAL 180119P00028000 P 01/19/18 28.0 1.45 1.93
HAL 180119P00030000 P 01/19/18 30.0 1.98 2.12
HAL 180119P00033000 P 01/19/18 33.0 2.73 2.94
HAL 180119P00035000 P 01/19/18 35.0 3.35 3.50
HAL 180119P00037000 P 01/19/18 37.0 3.95 4.25
HAL 180119P00040000 P 01/19/18 40.0 5.10 5.50
HAL 180119P00042000 P 01/19/18 42.0 6.05 6.20
HAL 180119P00045000 P 01/19/18 45.0 7.55 7.70
HAL 180119P00047000 P 01/19/18 47.0 8.70 8.85
HAL 180119P00050000 P 01/19/18 50.0 10.55 10.75
HAL 180119P00055000 P 01/19/18 55.0 14.10 14.35
HAL 180119P00060000 P 01/19/18 60.0 17.85 18.60
HAL 180119P00065000 P 01/19/18 65.0 22.35 23.20

OPRA data is delayed 15 minutes.