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


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 171027C00022500 C 10/27/17 22.5 19.10 23.30
HAL 171027C00025000 C 10/27/17 25.0 18.05 19.80
HAL 171027C00030000 C 10/27/17 30.0 12.90 13.60
HAL 171027C00034000 C 10/27/17 34.0 9.05 10.10
HAL 171027C00034500 C 10/27/17 34.5 8.50 10.50
HAL 171027C00035000 C 10/27/17 35.0 8.05 8.60
HAL 171027C00035500 C 10/27/17 35.5 7.55 9.55
HAL 171027C00036000 C 10/27/17 36.0 7.15 7.95
HAL 171027C00036500 C 10/27/17 36.5 6.65 7.75
HAL 171027C00037000 C 10/27/17 37.0 5.95 6.80
HAL 171027C00037500 C 10/27/17 37.5 5.35 6.55
HAL 171027C00038000 C 10/27/17 38.0 5.10 5.95
HAL 171027C00038500 C 10/27/17 38.5 4.05 5.30
HAL 171027C00039000 C 10/27/17 39.0 3.60 5.00
HAL 171027C00039500 C 10/27/17 39.5 3.70 4.30
HAL 171027C00040000 C 10/27/17 40.0 3.10 4.20
HAL 171027C00040500 C 10/27/17 40.5 2.50 3.70
HAL 171027C00041000 C 10/27/17 41.0 2.28 2.77
HAL 171027C00041500 C 10/27/17 41.5 1.84 2.34
HAL 171027C00042000 C 10/27/17 42.0 1.43 1.86
HAL 171027C00042500 C 10/27/17 42.5 1.12 1.44
HAL 171027C00043000 C 10/27/17 43.0 0.89 1.08
HAL 171027C00043500 C 10/27/17 43.5 0.61 0.79
HAL 171027C00044000 C 10/27/17 44.0 0.43 0.57
HAL 171027C00044500 C 10/27/17 44.5 0.23 0.40
HAL 171027C00045000 C 10/27/17 45.0 0.16 0.23
HAL 171027C00045500 C 10/27/17 45.5 0.03 0.14
HAL 171027C00046000 C 10/27/17 46.0 0.07 0.09
HAL 171027C00046500 C 10/27/17 46.5 0.00 0.06
HAL 171027C00047000 C 10/27/17 47.0 0.02 0.09
HAL 171027C00047500 C 10/27/17 47.5 0.00 0.04
HAL 171027C00048000 C 10/27/17 48.0 0.00 0.06
HAL 171027C00049000 C 10/27/17 49.0 0.00 0.03
HAL 171027C00050000 C 10/27/17 50.0 0.00 0.02
HAL 171027C00050500 C 10/27/17 50.5 0.00 0.02
HAL 171027C00051500 C 10/27/17 51.5 0.00 0.02
HAL 171027C00052000 C 10/27/17 52.0 0.00 0.02
HAL 171027C00052500 C 10/27/17 52.5 0.00 0.02
HAL 171027C00055000 C 10/27/17 55.0 0.00 0.02
HAL 171027C00060000 C 10/27/17 60.0 0.00 0.02
HAL 171027C00065000 C 10/27/17 65.0 0.00 0.02
HAL 171027P00022500 P 10/27/17 22.5 0.00 0.02
HAL 171027P00025000 P 10/27/17 25.0 0.00 0.02
HAL 171027P00030000 P 10/27/17 30.0 0.00 0.02
HAL 171027P00034000 P 10/27/17 34.0 0.00 0.02
HAL 171027P00034500 P 10/27/17 34.5 0.00 0.02
HAL 171027P00035000 P 10/27/17 35.0 0.00 0.02
HAL 171027P00035500 P 10/27/17 35.5 0.00 0.03
HAL 171027P00036000 P 10/27/17 36.0 0.00 0.02
HAL 171027P00036500 P 10/27/17 36.5 0.00 0.04
HAL 171027P00037000 P 10/27/17 37.0 0.00 0.04
HAL 171027P00037500 P 10/27/17 37.5 0.00 0.05
HAL 171027P00038000 P 10/27/17 38.0 0.00 0.07
HAL 171027P00038500 P 10/27/17 38.5 0.00 0.08
HAL 171027P00039000 P 10/27/17 39.0 0.00 0.03
HAL 171027P00039500 P 10/27/17 39.5 0.00 0.04
HAL 171027P00040000 P 10/27/17 40.0 0.00 0.04
HAL 171027P00040500 P 10/27/17 40.5 0.00 0.08
HAL 171027P00041000 P 10/27/17 41.0 0.07 0.13
HAL 171027P00041500 P 10/27/17 41.5 0.04 0.22
HAL 171027P00042000 P 10/27/17 42.0 0.25 0.36
HAL 171027P00042500 P 10/27/17 42.5 0.34 0.50
HAL 171027P00043000 P 10/27/17 43.0 0.49 0.69
HAL 171027P00043500 P 10/27/17 43.5 0.77 0.96
HAL 171027P00044000 P 10/27/17 44.0 1.05 1.20
HAL 171027P00044500 P 10/27/17 44.5 1.19 1.62
HAL 171027P00045000 P 10/27/17 45.0 1.56 2.02
HAL 171027P00045500 P 10/27/17 45.5 2.02 2.45
HAL 171027P00046000 P 10/27/17 46.0 2.27 2.94
HAL 171027P00046500 P 10/27/17 46.5 2.77 4.15
HAL 171027P00047000 P 10/27/17 47.0 3.45 3.90
HAL 171027P00047500 P 10/27/17 47.5 3.55 4.50
HAL 171027P00048000 P 10/27/17 48.0 4.10 5.60
HAL 171027P00049000 P 10/27/17 49.0 5.05 5.90
HAL 171027P00050000 P 10/27/17 50.0 5.30 8.30
HAL 171027P00050500 P 10/27/17 50.5 6.00 7.85
HAL 171027P00051500 P 10/27/17 51.5 7.80 8.65
HAL 171027P00052000 P 10/27/17 52.0 8.20 10.35
HAL 171027P00052500 P 10/27/17 52.5 8.70 9.75
HAL 171027P00055000 P 10/27/17 55.0 11.20 13.35
HAL 171027P00060000 P 10/27/17 60.0 16.15 18.35
HAL 171027P00065000 P 10/27/17 65.0 19.75 21.90
HAL 171103C00022500 C 11/03/17 22.5 20.55 22.60
HAL 171103C00025000 C 11/03/17 25.0 17.80 20.80
HAL 171103C00030000 C 11/03/17 30.0 12.80 15.50
HAL 171103C00035000 C 11/03/17 35.0 8.15 10.80
HAL 171103C00036500 C 11/03/17 36.5 6.60 7.30
HAL 171103C00037000 C 11/03/17 37.0 4.70 6.90
HAL 171103C00037500 C 11/03/17 37.5 5.65 6.50
HAL 171103C00038000 C 11/03/17 38.0 5.10 5.80
HAL 171103C00038500 C 11/03/17 38.5 4.65 5.40
HAL 171103C00039000 C 11/03/17 39.0 4.05 5.40
HAL 171103C00039500 C 11/03/17 39.5 3.65 4.15
HAL 171103C00040000 C 11/03/17 40.0 1.88 4.85
HAL 171103C00040500 C 11/03/17 40.5 2.78 3.30
HAL 171103C00041000 C 11/03/17 41.0 2.36 2.88
HAL 171103C00041500 C 11/03/17 41.5 1.95 2.45
HAL 171103C00042000 C 11/03/17 42.0 1.57 2.03
HAL 171103C00042500 C 11/03/17 42.5 1.34 1.58
HAL 171103C00043000 C 11/03/17 43.0 0.94 1.23
HAL 171103C00043500 C 11/03/17 43.5 0.73 0.94
HAL 171103C00044000 C 11/03/17 44.0 0.49 0.71
HAL 171103C00044500 C 11/03/17 44.5 0.34 0.54
HAL 171103C00045000 C 11/03/17 45.0 0.22 0.41
HAL 171103C00045500 C 11/03/17 45.5 0.13 0.25
HAL 171103C00046000 C 11/03/17 46.0 0.01 0.25
HAL 171103C00046500 C 11/03/17 46.5 0.06 0.18
HAL 171103C00047000 C 11/03/17 47.0 0.04 0.14
HAL 171103C00047500 C 11/03/17 47.5 0.02 0.10
HAL 171103C00048000 C 11/03/17 48.0 0.00 0.07
HAL 171103C00048500 C 11/03/17 48.5 0.00 0.06
HAL 171103C00049000 C 11/03/17 49.0 0.00 0.05
HAL 171103C00049500 C 11/03/17 49.5 0.00 0.03
HAL 171103C00050000 C 11/03/17 50.0 0.00 0.05
HAL 171103C00050500 C 11/03/17 50.5 0.00 0.04
HAL 171103C00051500 C 11/03/17 51.5 0.00 0.03
HAL 171103C00052000 C 11/03/17 52.0 0.00 0.02
HAL 171103C00052500 C 11/03/17 52.5 0.00 0.03
HAL 171103C00055000 C 11/03/17 55.0 0.00 0.02
HAL 171103C00060000 C 11/03/17 60.0 0.00 0.02
HAL 171103C00065000 C 11/03/17 65.0 0.00 0.02
HAL 171103P00022500 P 11/03/17 22.5 0.00 0.02
HAL 171103P00025000 P 11/03/17 25.0 0.00 0.02
HAL 171103P00030000 P 11/03/17 30.0 0.00 0.02
HAL 171103P00035000 P 11/03/17 35.0 0.00 0.05
HAL 171103P00036500 P 11/03/17 36.5 0.00 0.05
HAL 171103P00037000 P 11/03/17 37.0 0.00 0.07
HAL 171103P00037500 P 11/03/17 37.5 0.00 0.09
HAL 171103P00038000 P 11/03/17 38.0 0.00 0.11
HAL 171103P00038500 P 11/03/17 38.5 0.00 0.11
HAL 171103P00039000 P 11/03/17 39.0 0.00 0.08
HAL 171103P00039500 P 11/03/17 39.5 0.04 0.10
HAL 171103P00040000 P 11/03/17 40.0 0.00 0.15
HAL 171103P00040500 P 11/03/17 40.5 0.00 0.25
HAL 171103P00041000 P 11/03/17 41.0 0.07 0.30
HAL 171103P00041500 P 11/03/17 41.5 0.13 0.38
HAL 171103P00042000 P 11/03/17 42.0 0.29 0.48
HAL 171103P00042500 P 11/03/17 42.5 0.42 0.64
HAL 171103P00043000 P 11/03/17 43.0 0.56 0.84
HAL 171103P00043500 P 11/03/17 43.5 0.84 1.11
HAL 171103P00044000 P 11/03/17 44.0 1.13 1.36
HAL 171103P00044500 P 11/03/17 44.5 1.28 1.71
HAL 171103P00045000 P 11/03/17 45.0 1.65 2.12
HAL 171103P00045500 P 11/03/17 45.5 2.06 2.56
HAL 171103P00046000 P 11/03/17 46.0 2.51 2.98
HAL 171103P00046500 P 11/03/17 46.5 2.87 3.65
HAL 171103P00047000 P 11/03/17 47.0 3.25 4.25
HAL 171103P00047500 P 11/03/17 47.5 2.95 4.65
HAL 171103P00048000 P 11/03/17 48.0 3.95 4.90
HAL 171103P00048500 P 11/03/17 48.5 4.55 7.55
HAL 171103P00049000 P 11/03/17 49.0 4.75 8.00
HAL 171103P00049500 P 11/03/17 49.5 4.30 6.55
HAL 171103P00050000 P 11/03/17 50.0 6.40 8.45
HAL 171103P00050500 P 11/03/17 50.5 5.65 8.60
HAL 171103P00051500 P 11/03/17 51.5 6.70 9.75
HAL 171103P00052000 P 11/03/17 52.0 7.80 11.00
HAL 171103P00052500 P 11/03/17 52.5 8.15 10.80
HAL 171103P00055000 P 11/03/17 55.0 9.75 13.25
HAL 171103P00060000 P 11/03/17 60.0 15.30 19.00
HAL 171103P00065000 P 11/03/17 65.0 19.60 24.00
HAL 171110C00022500 C 11/10/17 22.5 20.55 23.35
HAL 171110C00025000 C 11/10/17 25.0 17.00 20.80
HAL 171110C00030000 C 11/10/17 30.0 11.85 15.75
HAL 171110C00035000 C 11/10/17 35.0 7.00 10.70
HAL 171110C00037000 C 11/10/17 37.0 5.55 7.05
HAL 171110C00037500 C 11/10/17 37.5 4.00 6.10
HAL 171110C00038500 C 11/10/17 38.5 3.55 5.85
HAL 171110C00039000 C 11/10/17 39.0 2.76 5.20
HAL 171110C00039500 C 11/10/17 39.5 3.25 4.60
HAL 171110C00040000 C 11/10/17 40.0 2.82 5.35
HAL 171110C00040500 C 11/10/17 40.5 2.96 3.40
HAL 171110C00041000 C 11/10/17 41.0 2.50 3.00
HAL 171110C00041500 C 11/10/17 41.5 2.10 2.60
HAL 171110C00042000 C 11/10/17 42.0 1.73 2.18
HAL 171110C00042500 C 11/10/17 42.5 1.46 1.72
HAL 171110C00043000 C 11/10/17 43.0 1.14 1.37
HAL 171110C00043500 C 11/10/17 43.5 0.90 1.08
HAL 171110C00044000 C 11/10/17 44.0 0.63 0.80
HAL 171110C00044500 C 11/10/17 44.5 0.46 0.67
HAL 171110C00045000 C 11/10/17 45.0 0.29 0.52
HAL 171110C00045500 C 11/10/17 45.5 0.21 0.42
HAL 171110C00046000 C 11/10/17 46.0 0.16 0.25
HAL 171110C00046500 C 11/10/17 46.5 0.08 0.28
HAL 171110C00047000 C 11/10/17 47.0 0.07 0.21
HAL 171110C00047500 C 11/10/17 47.5 0.05 0.16
HAL 171110C00048000 C 11/10/17 48.0 0.03 0.12
HAL 171110C00048500 C 11/10/17 48.5 0.01 0.10
HAL 171110C00049000 C 11/10/17 49.0 0.00 0.07
HAL 171110C00049500 C 11/10/17 49.5 0.00 0.06
HAL 171110C00050000 C 11/10/17 50.0 0.00 0.06
HAL 171110C00050500 C 11/10/17 50.5 0.00 0.06
HAL 171110C00051000 C 11/10/17 51.0 0.00 0.05
HAL 171110C00051500 C 11/10/17 51.5 0.00 0.05
HAL 171110C00052000 C 11/10/17 52.0 0.00 0.04
HAL 171110C00052500 C 11/10/17 52.5 0.00 0.04
HAL 171110C00055000 C 11/10/17 55.0 0.00 0.02
HAL 171110C00060000 C 11/10/17 60.0 0.00 0.02
HAL 171110C00065000 C 11/10/17 65.0 0.00 0.02
HAL 171110P00022500 P 11/10/17 22.5 0.00 0.02
HAL 171110P00025000 P 11/10/17 25.0 0.00 0.02
HAL 171110P00030000 P 11/10/17 30.0 0.00 0.02
HAL 171110P00035000 P 11/10/17 35.0 0.00 0.05
HAL 171110P00037000 P 11/10/17 37.0 0.00 0.10
HAL 171110P00037500 P 11/10/17 37.5 0.00 0.11
HAL 171110P00038500 P 11/10/17 38.5 0.00 0.10
HAL 171110P00039000 P 11/10/17 39.0 0.00 0.12
HAL 171110P00039500 P 11/10/17 39.5 0.03 0.24
HAL 171110P00040000 P 11/10/17 40.0 0.11 0.27
HAL 171110P00040500 P 11/10/17 40.5 0.16 0.24
HAL 171110P00041000 P 11/10/17 41.0 0.20 0.39
HAL 171110P00041500 P 11/10/17 41.5 0.28 0.48
HAL 171110P00042000 P 11/10/17 42.0 0.35 0.58
HAL 171110P00042500 P 11/10/17 42.5 0.58 0.76
HAL 171110P00043000 P 11/10/17 43.0 0.68 0.97
HAL 171110P00043500 P 11/10/17 43.5 0.96 1.15
HAL 171110P00044000 P 11/10/17 44.0 1.24 1.50
HAL 171110P00044500 P 11/10/17 44.5 1.57 1.82
HAL 171110P00045000 P 11/10/17 45.0 1.74 2.21
HAL 171110P00045500 P 11/10/17 45.5 2.12 2.62
HAL 171110P00046000 P 11/10/17 46.0 2.54 2.98
HAL 171110P00046500 P 11/10/17 46.5 2.87 3.45
HAL 171110P00047000 P 11/10/17 47.0 3.00 3.95
HAL 171110P00047500 P 11/10/17 47.5 3.35 5.25
HAL 171110P00048000 P 11/10/17 48.0 4.30 5.00
HAL 171110P00048500 P 11/10/17 48.5 4.20 7.60
HAL 171110P00049000 P 11/10/17 49.0 3.75 8.00
HAL 171110P00049500 P 11/10/17 49.5 5.20 6.40
HAL 171110P00050000 P 11/10/17 50.0 4.20 6.95
HAL 171110P00050500 P 11/10/17 50.5 4.90 8.15
HAL 171110P00051000 P 11/10/17 51.0 7.35 10.00
HAL 171110P00051500 P 11/10/17 51.5 7.55 9.90
HAL 171110P00052000 P 11/10/17 52.0 7.60 9.65
HAL 171110P00052500 P 11/10/17 52.5 7.65 11.35
HAL 171110P00055000 P 11/10/17 55.0 9.80 13.50
HAL 171110P00060000 P 11/10/17 60.0 14.60 18.90
HAL 171110P00065000 P 11/10/17 65.0 20.90 22.60
HAL 171117C00022500 C 11/17/17 22.5 20.70 21.15
HAL 171117C00025000 C 11/17/17 25.0 18.20 19.00
HAL 171117C00030000 C 11/17/17 30.0 11.85 14.55
HAL 171117C00032500 C 11/17/17 32.5 10.00 11.80
HAL 171117C00035000 C 11/17/17 35.0 7.45 8.65
HAL 171117C00037500 C 11/17/17 37.5 5.60 6.30
HAL 171117C00040000 C 11/17/17 40.0 3.35 3.95
HAL 171117C00042500 C 11/17/17 42.5 1.60 1.83
HAL 171117C00045000 C 11/17/17 45.0 0.51 0.64
HAL 171117C00047500 C 11/17/17 47.5 0.06 0.22
HAL 171117C00050000 C 11/17/17 50.0 0.00 0.05
HAL 171117C00052500 C 11/17/17 52.5 0.00 0.03
HAL 171117C00055000 C 11/17/17 55.0 0.00 0.02
HAL 171117C00060000 C 11/17/17 60.0 0.00 0.03
HAL 171117P00022500 P 11/17/17 22.5 0.00 0.03
HAL 171117P00025000 P 11/17/17 25.0 0.00 0.03
HAL 171117P00030000 P 11/17/17 30.0 0.00 0.02
HAL 171117P00032500 P 11/17/17 32.5 0.00 0.03
HAL 171117P00035000 P 11/17/17 35.0 0.00 0.03
HAL 171117P00037500 P 11/17/17 37.5 0.00 0.13
HAL 171117P00040000 P 11/17/17 40.0 0.09 0.34
HAL 171117P00042500 P 11/17/17 42.5 0.69 0.88
HAL 171117P00045000 P 11/17/17 45.0 2.06 2.29
HAL 171117P00047500 P 11/17/17 47.5 3.90 4.50
HAL 171117P00050000 P 11/17/17 50.0 6.40 6.95
HAL 171117P00052500 P 11/17/17 52.5 8.10 10.55
HAL 171117P00055000 P 11/17/17 55.0 10.95 12.00
HAL 171117P00060000 P 11/17/17 60.0 16.40 17.15
HAL 171124C00022500 C 11/24/17 22.5 18.65 23.05
HAL 171124C00025000 C 11/24/17 25.0 16.10 20.70
HAL 171124C00030000 C 11/24/17 30.0 11.15 15.65
HAL 171124C00035000 C 11/24/17 35.0 6.15 10.60
HAL 171124C00037000 C 11/24/17 37.0 4.10 8.75
HAL 171124C00038000 C 11/24/17 38.0 3.10 7.80
HAL 171124C00038500 C 11/24/17 38.5 2.76 7.10
HAL 171124C00039000 C 11/24/17 39.0 2.19 6.70
HAL 171124C00039500 C 11/24/17 39.5 3.90 4.45
HAL 171124C00040000 C 11/24/17 40.0 3.45 4.00
HAL 171124C00040500 C 11/24/17 40.5 3.05 3.60
HAL 171124C00041000 C 11/24/17 41.0 2.66 3.15
HAL 171124C00041500 C 11/24/17 41.5 2.19 2.78
HAL 171124C00042000 C 11/24/17 42.0 1.84 2.41
HAL 171124C00042500 C 11/24/17 42.5 1.64 2.06
HAL 171124C00043000 C 11/24/17 43.0 1.33 1.74
HAL 171124C00043500 C 11/24/17 43.5 1.05 1.35
HAL 171124C00044000 C 11/24/17 44.0 0.81 1.22
HAL 171124C00044500 C 11/24/17 44.5 0.65 0.97
HAL 171124C00045000 C 11/24/17 45.0 0.50 0.81
HAL 171124C00045500 C 11/24/17 45.5 0.38 0.66
HAL 171124C00046000 C 11/24/17 46.0 0.13 0.52
HAL 171124C00046500 C 11/24/17 46.5 0.07 0.42
HAL 171124C00047000 C 11/24/17 47.0 0.03 0.34
HAL 171124C00047500 C 11/24/17 47.5 0.11 0.20
HAL 171124C00048000 C 11/24/17 48.0 0.06 0.21
HAL 171124C00048500 C 11/24/17 48.5 0.05 0.14
HAL 171124C00049000 C 11/24/17 49.0 0.04 0.10
HAL 171124C00049500 C 11/24/17 49.5 0.02 0.08
HAL 171124C00050000 C 11/24/17 50.0 0.01 0.08
HAL 171124C00050500 C 11/24/17 50.5 0.01 0.07
HAL 171124C00051000 C 11/24/17 51.0 0.00 0.06
HAL 171124C00051500 C 11/24/17 51.5 0.00 0.04
HAL 171124C00052000 C 11/24/17 52.0 0.00 0.04
HAL 171124C00055000 C 11/24/17 55.0 0.00 0.03
HAL 171124C00060000 C 11/24/17 60.0 0.00 0.02
HAL 171124C00065000 C 11/24/17 65.0 0.00 0.02
HAL 171124P00022500 P 11/24/17 22.5 0.00 0.02
HAL 171124P00025000 P 11/24/17 25.0 0.00 0.02
HAL 171124P00030000 P 11/24/17 30.0 0.00 0.02
HAL 171124P00035000 P 11/24/17 35.0 0.00 0.09
HAL 171124P00037000 P 11/24/17 37.0 0.00 0.13
HAL 171124P00038000 P 11/24/17 38.0 0.00 0.13
HAL 171124P00038500 P 11/24/17 38.5 0.00 0.25
HAL 171124P00039000 P 11/24/17 39.0 0.00 0.29
HAL 171124P00039500 P 11/24/17 39.5 0.03 0.35
HAL 171124P00040000 P 11/24/17 40.0 0.08 0.28
HAL 171124P00040500 P 11/24/17 40.5 0.13 0.50
HAL 171124P00041000 P 11/24/17 41.0 0.32 0.48
HAL 171124P00041500 P 11/24/17 41.5 0.42 0.59
HAL 171124P00042000 P 11/24/17 42.0 0.58 0.76
HAL 171124P00042500 P 11/24/17 42.5 0.77 0.94
HAL 171124P00043000 P 11/24/17 43.0 0.90 1.15
HAL 171124P00043500 P 11/24/17 43.5 1.15 1.38
HAL 171124P00044000 P 11/24/17 44.0 1.41 1.66
HAL 171124P00044500 P 11/24/17 44.5 1.72 1.97
HAL 171124P00045000 P 11/24/17 45.0 1.84 2.45
HAL 171124P00045500 P 11/24/17 45.5 2.21 2.81
HAL 171124P00046000 P 11/24/17 46.0 2.60 3.10
HAL 171124P00046500 P 11/24/17 46.5 3.05 3.60
HAL 171124P00047000 P 11/24/17 47.0 3.50 4.10
HAL 171124P00047500 P 11/24/17 47.5 1.90 6.30
HAL 171124P00048000 P 11/24/17 48.0 2.45 7.00
HAL 171124P00048500 P 11/24/17 48.5 2.85 7.50
HAL 171124P00049000 P 11/24/17 49.0 3.55 7.90
HAL 171124P00049500 P 11/24/17 49.5 3.90 8.40
HAL 171124P00050000 P 11/24/17 50.0 4.45 8.80
HAL 171124P00050500 P 11/24/17 50.5 4.90 9.50
HAL 171124P00051000 P 11/24/17 51.0 5.60 10.00
HAL 171124P00051500 P 11/24/17 51.5 5.95 10.35
HAL 171124P00052000 P 11/24/17 52.0 6.40 10.90
HAL 171124P00055000 P 11/24/17 55.0 9.40 13.90
HAL 171124P00060000 P 11/24/17 60.0 14.45 18.85
HAL 171124P00065000 P 11/24/17 65.0 19.45 23.90
HAL 171201C00037000 C 12/01/17 37.0 4.15 8.75
HAL 171201C00037500 C 12/01/17 37.5 3.80 8.30
HAL 171201C00038500 C 12/01/17 38.5 2.89 7.35
HAL 171201C00039000 C 12/01/17 39.0 4.10 7.00
HAL 171201C00039500 C 12/01/17 39.5 3.70 5.75
HAL 171201C00040000 C 12/01/17 40.0 3.40 6.20
HAL 171201C00040500 C 12/01/17 40.5 3.00 5.70
HAL 171201C00041000 C 12/01/17 41.0 1.61 5.35
HAL 171201C00041500 C 12/01/17 41.5 0.80 5.00
HAL 171201C00042000 C 12/01/17 42.0 1.37 4.90
HAL 171201C00042500 C 12/01/17 42.5 1.74 2.08
HAL 171201C00043000 C 12/01/17 43.0 1.43 1.69
HAL 171201C00043500 C 12/01/17 43.5 1.26 1.82
HAL 171201C00044000 C 12/01/17 44.0 1.00 1.51
HAL 171201C00044500 C 12/01/17 44.5 0.83 1.31
HAL 171201C00045000 C 12/01/17 45.0 0.63 1.05
HAL 171201C00045500 C 12/01/17 45.5 0.38 0.74
HAL 171201C00046000 C 12/01/17 46.0 0.36 0.61
HAL 171201C00046500 C 12/01/17 46.5 0.24 0.72
HAL 171201C00047000 C 12/01/17 47.0 0.16 0.39
HAL 171201C00047500 C 12/01/17 47.5 0.17 0.26
HAL 171201C00048000 C 12/01/17 48.0 0.12 0.25
HAL 171201C00048500 C 12/01/17 48.5 0.09 0.21
HAL 171201C00049000 C 12/01/17 49.0 0.07 0.21
HAL 171201C00049500 C 12/01/17 49.5 0.04 0.12
HAL 171201C00050000 C 12/01/17 50.0 0.00 0.34
HAL 171201C00050500 C 12/01/17 50.5 0.00 0.33
HAL 171201C00051000 C 12/01/17 51.0 0.00 0.34
HAL 171201C00051500 C 12/01/17 51.5 0.00 0.34
HAL 171201C00052000 C 12/01/17 52.0 0.00 0.34
HAL 171201C00052500 C 12/01/17 52.5 0.00 0.34
HAL 171201P00037000 P 12/01/17 37.0 0.07 0.91
HAL 171201P00037500 P 12/01/17 37.5 0.00 0.19
HAL 171201P00038500 P 12/01/17 38.5 0.13 0.27
HAL 171201P00039000 P 12/01/17 39.0 0.00 0.32
HAL 171201P00039500 P 12/01/17 39.5 0.00 0.31
HAL 171201P00040000 P 12/01/17 40.0 0.08 0.44
HAL 171201P00040500 P 12/01/17 40.5 0.32 0.51
HAL 171201P00041000 P 12/01/17 41.0 0.41 0.63
HAL 171201P00041500 P 12/01/17 41.5 0.50 0.75
HAL 171201P00042000 P 12/01/17 42.0 0.59 0.91
HAL 171201P00042500 P 12/01/17 42.5 0.76 1.10
HAL 171201P00043000 P 12/01/17 43.0 0.62 1.40
HAL 171201P00043500 P 12/01/17 43.5 0.98 1.79
HAL 171201P00044000 P 12/01/17 44.0 1.49 1.83
HAL 171201P00044500 P 12/01/17 44.5 1.91 2.13
HAL 171201P00045000 P 12/01/17 45.0 1.73 4.10
HAL 171201P00045500 P 12/01/17 45.5 0.37 4.45
HAL 171201P00046000 P 12/01/17 46.0 0.70 5.20
HAL 171201P00046500 P 12/01/17 46.5 1.15 5.30
HAL 171201P00047000 P 12/01/17 47.0 3.20 5.45
HAL 171201P00047500 P 12/01/17 47.5 2.05 4.65
HAL 171201P00048000 P 12/01/17 48.0 2.51 6.95
HAL 171201P00048500 P 12/01/17 48.5 2.95 7.45
HAL 171201P00049000 P 12/01/17 49.0 3.45 7.90
HAL 171201P00049500 P 12/01/17 49.5 3.90 8.40
HAL 171201P00050000 P 12/01/17 50.0 4.40 8.85
HAL 171201P00050500 P 12/01/17 50.5 4.95 9.40
HAL 171201P00051000 P 12/01/17 51.0 5.40 9.95
HAL 171201P00051500 P 12/01/17 51.5 5.95 10.40
HAL 171201P00052000 P 12/01/17 52.0 6.45 10.85
HAL 171201P00052500 P 12/01/17 52.5 6.90 11.35
HAL 171215C00030000 C 12/15/17 30.0 13.20 13.90
HAL 171215C00032500 C 12/15/17 32.5 10.70 12.60
HAL 171215C00035000 C 12/15/17 35.0 7.95 8.60
HAL 171215C00037500 C 12/15/17 37.5 5.70 6.30
HAL 171215C00040000 C 12/15/17 40.0 3.65 4.10
HAL 171215C00042500 C 12/15/17 42.5 1.99 2.10
HAL 171215C00045000 C 12/15/17 45.0 0.82 1.00
HAL 171215C00047500 C 12/15/17 47.5 0.27 0.37
HAL 171215C00050000 C 12/15/17 50.0 0.06 0.19
HAL 171215C00052500 C 12/15/17 52.5 0.02 0.08
HAL 171215P00030000 P 12/15/17 30.0 0.00 0.08
HAL 171215P00032500 P 12/15/17 32.5 0.00 0.06
HAL 171215P00035000 P 12/15/17 35.0 0.03 0.18
HAL 171215P00037500 P 12/15/17 37.5 0.15 0.22
HAL 171215P00040000 P 12/15/17 40.0 0.44 0.55
HAL 171215P00042500 P 12/15/17 42.5 1.19 1.29
HAL 171215P00045000 P 12/15/17 45.0 2.25 2.89
HAL 171215P00047500 P 12/15/17 47.5 4.20 4.65
HAL 171215P00050000 P 12/15/17 50.0 6.45 7.10
HAL 171215P00052500 P 12/15/17 52.5 8.90 10.20
HAL 180119C00015000 C 01/19/18 15.0 27.70 30.45
HAL 180119C00018000 C 01/19/18 18.0 24.85 25.95
HAL 180119C00020000 C 01/19/18 20.0 23.05 24.35
HAL 180119C00023000 C 01/19/18 23.0 19.60 20.80
HAL 180119C00025000 C 01/19/18 25.0 18.20 18.80
HAL 180119C00028000 C 01/19/18 28.0 15.25 15.65
HAL 180119C00030000 C 01/19/18 30.0 13.30 14.00
HAL 180119C00033000 C 01/19/18 33.0 10.05 11.90
HAL 180119C00035000 C 01/19/18 35.0 8.10 9.20
HAL 180119C00037000 C 01/19/18 37.0 6.50 8.20
HAL 180119C00040000 C 01/19/18 40.0 4.00 4.45
HAL 180119C00042000 C 01/19/18 42.0 2.66 2.83
HAL 180119C00045000 C 01/19/18 45.0 1.18 1.47
HAL 180119C00047000 C 01/19/18 47.0 0.59 0.83
HAL 180119C00050000 C 01/19/18 50.0 0.20 0.33
HAL 180119C00052500 C 01/19/18 52.5 0.07 0.22
HAL 180119C00055000 C 01/19/18 55.0 0.02 0.11
HAL 180119C00057500 C 01/19/18 57.5 0.00 0.06
HAL 180119C00060000 C 01/19/18 60.0 0.00 0.04
HAL 180119C00062500 C 01/19/18 62.5 0.00 0.03
HAL 180119C00065000 C 01/19/18 65.0 0.00 0.03
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 0.03
HAL 180119P00018000 P 01/19/18 18.0 0.00 0.02
HAL 180119P00020000 P 01/19/18 20.0 0.00 0.03
HAL 180119P00023000 P 01/19/18 23.0 0.00 0.03
HAL 180119P00025000 P 01/19/18 25.0 0.00 0.03
HAL 180119P00028000 P 01/19/18 28.0 0.00 0.08
HAL 180119P00030000 P 01/19/18 30.0 0.02 0.12
HAL 180119P00033000 P 01/19/18 33.0 0.07 0.10
HAL 180119P00035000 P 01/19/18 35.0 0.09 0.21
HAL 180119P00037000 P 01/19/18 37.0 0.28 0.35
HAL 180119P00040000 P 01/19/18 40.0 0.74 0.91
HAL 180119P00042000 P 01/19/18 42.0 1.35 1.57
HAL 180119P00045000 P 01/19/18 45.0 2.77 3.15
HAL 180119P00047000 P 01/19/18 47.0 4.05 4.50
HAL 180119P00050000 P 01/19/18 50.0 6.70 7.35
HAL 180119P00052500 P 01/19/18 52.5 8.70 10.35
HAL 180119P00055000 P 01/19/18 55.0 11.35 13.05
HAL 180119P00057500 P 01/19/18 57.5 13.80 15.50
HAL 180119P00060000 P 01/19/18 60.0 16.35 17.60
HAL 180119P00062500 P 01/19/18 62.5 18.45 21.60
HAL 180119P00065000 P 01/19/18 65.0 21.05 22.10
HAL 180119P00070000 P 01/19/18 70.0 26.50 27.00
HAL 180119P00075000 P 01/19/18 75.0 31.10 33.85
HAL 180119P00080000 P 01/19/18 80.0 36.30 37.05
HAL 180420C00020000 C 04/20/18 20.0 21.20 25.60
HAL 180420C00022500 C 04/20/18 22.5 18.55 23.25
HAL 180420C00025000 C 04/20/18 25.0 16.10 20.75
HAL 180420C00027500 C 04/20/18 27.5 13.55 18.30
HAL 180420C00030000 C 04/20/18 30.0 11.20 15.90
HAL 180420C00032500 C 04/20/18 32.5 8.90 13.50
HAL 180420C00035000 C 04/20/18 35.0 8.45 9.05
HAL 180420C00037500 C 04/20/18 37.5 6.30 7.35
HAL 180420C00040000 C 04/20/18 40.0 4.45 5.45
HAL 180420C00042500 C 04/20/18 42.5 3.35 3.50
HAL 180420C00045000 C 04/20/18 45.0 2.18 2.39
HAL 180420C00047500 C 04/20/18 47.5 1.28 1.52
HAL 180420C00050000 C 04/20/18 50.0 0.73 0.82
HAL 180420C00052500 C 04/20/18 52.5 0.40 0.51
HAL 180420C00055000 C 04/20/18 55.0 0.22 0.32
HAL 180420C00060000 C 04/20/18 60.0 0.06 0.14
HAL 180420P00020000 P 04/20/18 20.0 0.00 0.05
HAL 180420P00022500 P 04/20/18 22.5 0.00 0.07
HAL 180420P00025000 P 04/20/18 25.0 0.03 0.09
HAL 180420P00027500 P 04/20/18 27.5 0.04 0.13
HAL 180420P00030000 P 04/20/18 30.0 0.13 0.22
HAL 180420P00032500 P 04/20/18 32.5 0.27 0.35
HAL 180420P00035000 P 04/20/18 35.0 0.51 0.79
HAL 180420P00037500 P 04/20/18 37.5 0.93 0.99
HAL 180420P00040000 P 04/20/18 40.0 1.55 1.64
HAL 180420P00042500 P 04/20/18 42.5 2.51 2.59
HAL 180420P00045000 P 04/20/18 45.0 3.75 3.90
HAL 180420P00047500 P 04/20/18 47.5 5.40 5.55
HAL 180420P00050000 P 04/20/18 50.0 6.90 7.90
HAL 180420P00052500 P 04/20/18 52.5 9.10 9.80
HAL 180420P00055000 P 04/20/18 55.0 9.55 14.30
HAL 180420P00060000 P 04/20/18 60.0 14.45 19.00
HAL 180615C00025000 C 06/15/18 25.0 16.15 20.80
HAL 180615C00027500 C 06/15/18 27.5 13.60 18.00
HAL 180615C00030000 C 06/15/18 30.0 11.30 15.85
HAL 180615C00032500 C 06/15/18 32.5 9.00 13.55
HAL 180615C00035000 C 06/15/18 35.0 8.65 9.85
HAL 180615C00037500 C 06/15/18 37.5 6.65 7.85
HAL 180615C00040000 C 06/15/18 40.0 5.05 5.60
HAL 180615C00042500 C 06/15/18 42.5 3.85 4.25
HAL 180615C00045000 C 06/15/18 45.0 2.68 2.84
HAL 180615C00047500 C 06/15/18 47.5 1.75 1.92
HAL 180615C00050000 C 06/15/18 50.0 1.13 1.23
HAL 180615C00052500 C 06/15/18 52.5 0.56 0.79
HAL 180615C00055000 C 06/15/18 55.0 0.39 0.51
HAL 180615C00060000 C 06/15/18 60.0 0.15 0.25
HAL 180615C00065000 C 06/15/18 65.0 0.05 0.13
HAL 180615P00025000 P 06/15/18 25.0 0.08 0.15
HAL 180615P00027500 P 06/15/18 27.5 0.15 0.23
HAL 180615P00030000 P 06/15/18 30.0 0.19 0.36
HAL 180615P00032500 P 06/15/18 32.5 0.40 0.65
HAL 180615P00035000 P 06/15/18 35.0 0.76 0.90
HAL 180615P00037500 P 06/15/18 37.5 1.31 1.40
HAL 180615P00040000 P 06/15/18 40.0 2.04 2.28
HAL 180615P00042500 P 06/15/18 42.5 3.00 3.15
HAL 180615P00045000 P 06/15/18 45.0 4.25 4.45
HAL 180615P00047500 P 06/15/18 47.5 5.85 6.05
HAL 180615P00050000 P 06/15/18 50.0 7.70 7.90
HAL 180615P00052500 P 06/15/18 52.5 9.60 10.05
HAL 180615P00055000 P 06/15/18 55.0 10.25 14.15
HAL 180615P00060000 P 06/15/18 60.0 14.80 19.20
HAL 180615P00065000 P 06/15/18 65.0 19.30 24.00
HAL 190118C00023000 C 01/18/19 23.0 18.00 22.80
HAL 190118C00025000 C 01/18/19 25.0 16.10 21.00
HAL 190118C00028000 C 01/18/19 28.0 13.50 18.20
HAL 190118C00030000 C 01/18/19 30.0 13.90 16.60
HAL 190118C00033000 C 01/18/19 33.0 11.55 12.65
HAL 190118C00035000 C 01/18/19 35.0 9.70 10.90
HAL 190118C00038000 C 01/18/19 38.0 7.80 9.00
HAL 190118C00040000 C 01/18/19 40.0 6.35 7.75
HAL 190118C00042000 C 01/18/19 42.0 5.30 6.60
HAL 190118C00045000 C 01/18/19 45.0 4.05 4.85
HAL 190118C00047000 C 01/18/19 47.0 3.55 4.10
HAL 190118C00050000 C 01/18/19 50.0 2.50 2.82
HAL 190118C00052500 C 01/18/19 52.5 1.49 2.17
HAL 190118C00055000 C 01/18/19 55.0 1.03 1.65
HAL 190118C00057500 C 01/18/19 57.5 1.04 1.21
HAL 190118C00060000 C 01/18/19 60.0 0.45 0.91
HAL 190118C00062500 C 01/18/19 62.5 0.28 0.69
HAL 190118C00065000 C 01/18/19 65.0 0.40 0.59
HAL 190118C00070000 C 01/18/19 70.0 0.08 0.31
HAL 190118C00075000 C 01/18/19 75.0 0.10 0.20
HAL 190118C00080000 C 01/18/19 80.0 0.05 0.14
HAL 190118P00023000 P 01/18/19 23.0 0.23 0.53
HAL 190118P00025000 P 01/18/19 25.0 0.35 0.65
HAL 190118P00028000 P 01/18/19 28.0 0.61 0.95
HAL 190118P00030000 P 01/18/19 30.0 0.70 1.07
HAL 190118P00033000 P 01/18/19 33.0 1.19 1.55
HAL 190118P00035000 P 01/18/19 35.0 1.81 2.05
HAL 190118P00038000 P 01/18/19 38.0 2.68 3.10
HAL 190118P00040000 P 01/18/19 40.0 3.40 3.65
HAL 190118P00042000 P 01/18/19 42.0 4.15 4.50
HAL 190118P00045000 P 01/18/19 45.0 5.75 6.05
HAL 190118P00047000 P 01/18/19 47.0 6.80 7.20
HAL 190118P00050000 P 01/18/19 50.0 8.60 9.20
HAL 190118P00052500 P 01/18/19 52.5 10.65 11.00
HAL 190118P00055000 P 01/18/19 55.0 12.55 13.05
HAL 190118P00057500 P 01/18/19 57.5 14.30 15.20
HAL 190118P00060000 P 01/18/19 60.0 16.60 17.55
HAL 190118P00062500 P 01/18/19 62.5 17.10 22.00
HAL 190118P00065000 P 01/18/19 65.0 19.50 24.40
HAL 190118P00070000 P 01/18/19 70.0 24.30 29.00
HAL 190118P00075000 P 01/18/19 75.0 29.50 34.20
HAL 190118P00080000 P 01/18/19 80.0 34.55 39.20
HAL 200117C00022500 C 01/17/20 22.5 19.00 23.60
HAL 200117C00025000 C 01/17/20 25.0 16.80 21.40
HAL 200117C00027500 C 01/17/20 27.5 14.75 19.40
HAL 200117C00030000 C 01/17/20 30.0 13.55 17.40
HAL 200117C00032500 C 01/17/20 32.5 11.75 15.55
HAL 200117C00035000 C 01/17/20 35.0 10.10 13.85
HAL 200117C00037500 C 01/17/20 37.5 8.60 12.25
HAL 200117C00040000 C 01/17/20 40.0 7.25 10.80
HAL 200117C00042500 C 01/17/20 42.5 7.15 9.45
HAL 200117C00045000 C 01/17/20 45.0 5.70 8.25
HAL 200117C00047500 C 01/17/20 47.5 5.30 7.20
HAL 200117C00050000 C 01/17/20 50.0 4.55 4.95
HAL 200117C00052500 C 01/17/20 52.5 3.70 4.85
HAL 200117C00055000 C 01/17/20 55.0 2.42 4.75
HAL 200117C00060000 C 01/17/20 60.0 2.04 3.55
HAL 200117C00065000 C 01/17/20 65.0 1.21 2.72
HAL 200117P00022500 P 01/17/20 22.5 0.66 1.33
HAL 200117P00025000 P 01/17/20 25.0 0.66 1.72
HAL 200117P00027500 P 01/17/20 27.5 1.02 2.20
HAL 200117P00030000 P 01/17/20 30.0 1.50 2.42
HAL 200117P00032500 P 01/17/20 32.5 2.04 2.73
HAL 200117P00035000 P 01/17/20 35.0 2.98 3.95
HAL 200117P00037500 P 01/17/20 37.5 3.05 4.75
HAL 200117P00040000 P 01/17/20 40.0 4.00 5.30
HAL 200117P00042500 P 01/17/20 42.5 5.05 6.50
HAL 200117P00045000 P 01/17/20 45.0 6.95 7.80
HAL 200117P00047500 P 01/17/20 47.5 7.65 9.25
HAL 200117P00050000 P 01/17/20 50.0 10.00 10.80
HAL 200117P00052500 P 01/17/20 52.5 11.55 13.80
HAL 200117P00055000 P 01/17/20 55.0 12.45 14.40
HAL 200117P00060000 P 01/17/20 60.0 16.45 19.55
HAL 200117P00065000 P 01/17/20 65.0 20.90 23.80

OPRA data is delayed 15 minutes.