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 (2014-08-08)Premium Content

Halliburton Co (HAL)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 140905C00049000 C 09/05/14 49.0 16.80 20.15
HAL 140905C00050000 C 09/05/14 50.0 15.80 19.15
HAL 140905C00052500 C 09/05/14 52.5 13.30 16.65
HAL 140905C00055000 C 09/05/14 55.0 10.80 14.15
HAL 140905C00057500 C 09/05/14 57.5 9.55 10.45
HAL 140905C00060000 C 09/05/14 60.0 7.10 7.80
HAL 140905C00061000 C 09/05/14 61.0 6.10 6.70
HAL 140905C00061500 C 09/05/14 61.5 5.60 6.30
HAL 140905C00062000 C 09/05/14 62.0 5.05 5.70
HAL 140905C00062500 C 09/05/14 62.5 4.65 5.40
HAL 140905C00063000 C 09/05/14 63.0 4.05 4.70
HAL 140905C00063500 C 09/05/14 63.5 3.60 4.35
HAL 140905C00064000 C 09/05/14 64.0 3.10 3.75
HAL 140905C00064500 C 09/05/14 64.5 2.66 3.25
HAL 140905C00065000 C 09/05/14 65.0 2.35 2.75
HAL 140905C00065500 C 09/05/14 65.5 2.02 2.28
HAL 140905C00066000 C 09/05/14 66.0 1.75 1.88
HAL 140905C00066500 C 09/05/14 66.5 1.36 1.42
HAL 140905C00067000 C 09/05/14 67.0 1.02 1.06
HAL 140905C00067500 C 09/05/14 67.5 0.73 0.77
HAL 140905C00068000 C 09/05/14 68.0 0.52 0.54
HAL 140905C00068500 C 09/05/14 68.5 0.34 0.36
HAL 140905C00069000 C 09/05/14 69.0 0.22 0.25
HAL 140905C00069500 C 09/05/14 69.5 0.13 0.18
HAL 140905C00070000 C 09/05/14 70.0 0.09 0.10
HAL 140905C00070500 C 09/05/14 70.5 0.06 0.09
HAL 140905C00071000 C 09/05/14 71.0 0.04 0.05
HAL 140905C00071500 C 09/05/14 71.5 0.02 0.04
HAL 140905C00072000 C 09/05/14 72.0 0.00 0.05
HAL 140905C00072500 C 09/05/14 72.5 0.00 0.05
HAL 140905C00073000 C 09/05/14 73.0 0.00 0.05
HAL 140905C00073500 C 09/05/14 73.5 0.00 0.04
HAL 140905C00074000 C 09/05/14 74.0 0.00 0.04
HAL 140905C00074500 C 09/05/14 74.5 0.00 0.03
HAL 140905C00075000 C 09/05/14 75.0 0.00 0.03
HAL 140905C00076000 C 09/05/14 76.0 0.00 0.03
HAL 140905C00077000 C 09/05/14 77.0 0.00 0.03
HAL 140905C00078000 C 09/05/14 78.0 0.00 0.03
HAL 140905C00079000 C 09/05/14 79.0 0.00 0.03
HAL 140905C00080000 C 09/05/14 80.0 0.00 0.03
HAL 140905C00081000 C 09/05/14 81.0 0.00 0.03
HAL 140905C00082000 C 09/05/14 82.0 0.00 0.03
HAL 140905C00083000 C 09/05/14 83.0 0.00 0.03
HAL 140905C00084000 C 09/05/14 84.0 0.00 0.03
HAL 140905C00085000 C 09/05/14 85.0 0.00 0.03
HAL 140905C00086000 C 09/05/14 86.0 0.00 0.03
HAL 140905C00087000 C 09/05/14 87.0 0.00 0.03
HAL 140905C00088000 C 09/05/14 88.0 0.00 0.03
HAL 140905C00090000 C 09/05/14 90.0 0.00 0.02
HAL 140905C00095000 C 09/05/14 95.0 0.00 0.02
HAL 140905C00100000 C 09/05/14 100.0 0.00 0.02
HAL 140905P00049000 P 09/05/14 49.0 0.00 0.02
HAL 140905P00050000 P 09/05/14 50.0 0.00 0.02
HAL 140905P00052500 P 09/05/14 52.5 0.00 0.02
HAL 140905P00055000 P 09/05/14 55.0 0.00 0.03
HAL 140905P00057500 P 09/05/14 57.5 0.00 0.03
HAL 140905P00060000 P 09/05/14 60.0 0.00 0.03
HAL 140905P00061000 P 09/05/14 61.0 0.00 0.05
HAL 140905P00061500 P 09/05/14 61.5 0.01 0.06
HAL 140905P00062000 P 09/05/14 62.0 0.01 0.06
HAL 140905P00062500 P 09/05/14 62.5 0.01 0.06
HAL 140905P00063000 P 09/05/14 63.0 0.01 0.07
HAL 140905P00063500 P 09/05/14 63.5 0.02 0.08
HAL 140905P00064000 P 09/05/14 64.0 0.03 0.09
HAL 140905P00064500 P 09/05/14 64.5 0.03 0.12
HAL 140905P00065000 P 09/05/14 65.0 0.07 0.10
HAL 140905P00065500 P 09/05/14 65.5 0.10 0.14
HAL 140905P00066000 P 09/05/14 66.0 0.17 0.20
HAL 140905P00066500 P 09/05/14 66.5 0.27 0.29
HAL 140905P00067000 P 09/05/14 67.0 0.42 0.44
HAL 140905P00067500 P 09/05/14 67.5 0.63 0.65
HAL 140905P00068000 P 09/05/14 68.0 0.90 0.93
HAL 140905P00068500 P 09/05/14 68.5 1.20 1.26
HAL 140905P00069000 P 09/05/14 69.0 1.60 1.65
HAL 140905P00069500 P 09/05/14 69.5 1.99 2.16
HAL 140905P00070000 P 09/05/14 70.0 2.39 2.70
HAL 140905P00070500 P 09/05/14 70.5 2.84 3.25
HAL 140905P00071000 P 09/05/14 71.0 3.25 3.75
HAL 140905P00071500 P 09/05/14 71.5 3.70 4.45
HAL 140905P00072000 P 09/05/14 72.0 4.25 4.95
HAL 140905P00072500 P 09/05/14 72.5 4.75 5.40
HAL 140905P00073000 P 09/05/14 73.0 5.20 5.90
HAL 140905P00073500 P 09/05/14 73.5 5.75 6.40
HAL 140905P00074000 P 09/05/14 74.0 6.05 7.00
HAL 140905P00074500 P 09/05/14 74.5 6.55 7.50
HAL 140905P00075000 P 09/05/14 75.0 7.05 8.00
HAL 140905P00076000 P 09/05/14 76.0 8.05 9.00
HAL 140905P00077000 P 09/05/14 77.0 9.05 9.65
HAL 140905P00078000 P 09/05/14 78.0 8.80 12.40
HAL 140905P00079000 P 09/05/14 79.0 9.90 13.35
HAL 140905P00080000 P 09/05/14 80.0 10.95 12.70
HAL 140905P00081000 P 09/05/14 81.0 11.95 13.70
HAL 140905P00082000 P 09/05/14 82.0 12.95 16.35
HAL 140905P00083000 P 09/05/14 83.0 13.95 17.35
HAL 140905P00084000 P 09/05/14 84.0 14.95 18.35
HAL 140905P00085000 P 09/05/14 85.0 15.85 19.35
HAL 140905P00086000 P 09/05/14 86.0 16.80 20.35
HAL 140905P00087000 P 09/05/14 87.0 17.80 21.35
HAL 140905P00088000 P 09/05/14 88.0 18.80 22.35
HAL 140905P00090000 P 09/05/14 90.0 20.95 24.35
HAL 140905P00095000 P 09/05/14 95.0 25.70 27.75
HAL 140905P00100000 P 09/05/14 100.0 30.75 34.35
HAL 140912C00063000 C 09/12/14 63.0 4.10 4.80
HAL 140912C00063500 C 09/12/14 63.5 3.55 4.65
HAL 140912C00064000 C 09/12/14 64.0 3.20 4.00
HAL 140912C00064500 C 09/12/14 64.5 2.97 3.40
HAL 140912C00065000 C 09/12/14 65.0 2.58 2.89
HAL 140912C00065500 C 09/12/14 65.5 2.34 2.50
HAL 140912C00066000 C 09/12/14 66.0 2.02 2.11
HAL 140912C00066500 C 09/12/14 66.5 1.49 1.72
HAL 140912C00067000 C 09/12/14 67.0 1.35 1.39
HAL 140912C00067500 C 09/12/14 67.5 1.07 1.11
HAL 140912C00068000 C 09/12/14 68.0 0.83 0.87
HAL 140912C00068500 C 09/12/14 68.5 0.64 0.66
HAL 140912C00069000 C 09/12/14 69.0 0.48 0.50
HAL 140912C00069500 C 09/12/14 69.5 0.34 0.37
HAL 140912C00070000 C 09/12/14 70.0 0.23 0.28
HAL 140912C00070500 C 09/12/14 70.5 0.16 0.22
HAL 140912C00071000 C 09/12/14 71.0 0.10 0.20
HAL 140912C00071500 C 09/12/14 71.5 0.07 0.12
HAL 140912C00072000 C 09/12/14 72.0 0.05 0.09
HAL 140912C00072500 C 09/12/14 72.5 0.03 0.08
HAL 140912C00073000 C 09/12/14 73.0 0.01 0.06
HAL 140912C00073500 C 09/12/14 73.5 0.01 0.02
HAL 140912C00074000 C 09/12/14 74.0 0.00 0.05
HAL 140912C00074500 C 09/12/14 74.5 0.00 0.05
HAL 140912C00075000 C 09/12/14 75.0 0.00 0.05
HAL 140912C00076000 C 09/12/14 76.0 0.00 0.05
HAL 140912C00077000 C 09/12/14 77.0 0.00 0.05
HAL 140912C00078000 C 09/12/14 78.0 0.00 0.03
HAL 140912C00079000 C 09/12/14 79.0 0.00 0.04
HAL 140912C00080000 C 09/12/14 80.0 0.00 0.03
HAL 140912C00081000 C 09/12/14 81.0 0.00 0.03
HAL 140912C00085000 C 09/12/14 85.0 0.00 0.03
HAL 140912P00063000 P 09/12/14 63.0 0.06 0.12
HAL 140912P00063500 P 09/12/14 63.5 0.09 0.18
HAL 140912P00064000 P 09/12/14 64.0 0.12 0.20
HAL 140912P00064500 P 09/12/14 64.5 0.17 0.24
HAL 140912P00065000 P 09/12/14 65.0 0.23 0.25
HAL 140912P00065500 P 09/12/14 65.5 0.31 0.34
HAL 140912P00066000 P 09/12/14 66.0 0.42 0.45
HAL 140912P00066500 P 09/12/14 66.5 0.56 0.59
HAL 140912P00067000 P 09/12/14 67.0 0.74 0.77
HAL 140912P00067500 P 09/12/14 67.5 0.96 0.99
HAL 140912P00068000 P 09/12/14 68.0 1.22 1.25
HAL 140912P00068500 P 09/12/14 68.5 1.51 1.55
HAL 140912P00069000 P 09/12/14 69.0 1.82 1.89
HAL 140912P00069500 P 09/12/14 69.5 2.22 2.29
HAL 140912P00070000 P 09/12/14 70.0 2.59 2.75
HAL 140912P00070500 P 09/12/14 70.5 3.00 3.25
HAL 140912P00071000 P 09/12/14 71.0 3.40 3.75
HAL 140912P00071500 P 09/12/14 71.5 3.80 4.50
HAL 140912P00072000 P 09/12/14 72.0 4.25 4.80
HAL 140912P00072500 P 09/12/14 72.5 4.75 5.45
HAL 140912P00073000 P 09/12/14 73.0 4.95 6.15
HAL 140912P00073500 P 09/12/14 73.5 5.45 6.65
HAL 140912P00074000 P 09/12/14 74.0 5.95 7.15
HAL 140912P00074500 P 09/12/14 74.5 6.45 7.65
HAL 140912P00075000 P 09/12/14 75.0 6.90 8.10
HAL 140912P00076000 P 09/12/14 76.0 7.90 8.75
HAL 140912P00077000 P 09/12/14 77.0 8.95 9.75
HAL 140912P00078000 P 09/12/14 78.0 8.90 12.20
HAL 140912P00079000 P 09/12/14 79.0 9.65 11.80
HAL 140912P00080000 P 09/12/14 80.0 10.75 12.75
HAL 140912P00081000 P 09/12/14 81.0 11.75 15.30
HAL 140912P00085000 P 09/12/14 85.0 15.50 19.50
HAL 140920C00055000 C 09/20/14 55.0 12.00 12.70
HAL 140920C00060000 C 09/20/14 60.0 7.20 7.75
HAL 140920C00061000 C 09/20/14 61.0 6.20 6.90
HAL 140920C00061500 C 09/20/14 61.5 5.75 6.40
HAL 140920C00062000 C 09/20/14 62.0 5.25 5.80
HAL 140920C00062500 C 09/20/14 62.5 4.80 5.35
HAL 140920C00063000 C 09/20/14 63.0 4.35 4.85
HAL 140920C00063500 C 09/20/14 63.5 3.90 4.40
HAL 140920C00064000 C 09/20/14 64.0 3.60 3.95
HAL 140920C00064500 C 09/20/14 64.5 3.25 3.55
HAL 140920C00065000 C 09/20/14 65.0 2.79 3.15
HAL 140920C00065500 C 09/20/14 65.5 2.51 2.71
HAL 140920C00066000 C 09/20/14 66.0 2.27 2.33
HAL 140920C00066500 C 09/20/14 66.5 1.92 1.98
HAL 140920C00067000 C 09/20/14 67.0 1.61 1.66
HAL 140920C00067500 C 09/20/14 67.5 1.34 1.37
HAL 140920C00068000 C 09/20/14 68.0 1.10 1.14
HAL 140920C00068500 C 09/20/14 68.5 0.88 0.92
HAL 140920C00069000 C 09/20/14 69.0 0.71 0.73
HAL 140920C00069500 C 09/20/14 69.5 0.55 0.59
HAL 140920C00070000 C 09/20/14 70.0 0.43 0.46
HAL 140920C00070500 C 09/20/14 70.5 0.33 0.36
HAL 140920C00071000 C 09/20/14 71.0 0.24 0.28
HAL 140920C00071500 C 09/20/14 71.5 0.19 0.21
HAL 140920C00072000 C 09/20/14 72.0 0.13 0.17
HAL 140920C00072500 C 09/20/14 72.5 0.10 0.13
HAL 140920C00073000 C 09/20/14 73.0 0.08 0.12
HAL 140920C00073500 C 09/20/14 73.5 0.06 0.12
HAL 140920C00074000 C 09/20/14 74.0 0.04 0.10
HAL 140920C00074500 C 09/20/14 74.5 0.03 0.09
HAL 140920C00075000 C 09/20/14 75.0 0.02 0.08
HAL 140920C00076000 C 09/20/14 76.0 0.00 0.06
HAL 140920C00077500 C 09/20/14 77.5 0.00 0.05
HAL 140920C00080000 C 09/20/14 80.0 0.00 0.04
HAL 140920C00082500 C 09/20/14 82.5 0.00 0.03
HAL 140920C00085000 C 09/20/14 85.0 0.00 0.03
HAL 140920C00090000 C 09/20/14 90.0 0.00 0.02
HAL 140920P00055000 P 09/20/14 55.0 0.01 0.05
HAL 140920P00060000 P 09/20/14 60.0 0.03 0.09
HAL 140920P00061000 P 09/20/14 61.0 0.07 0.09
HAL 140920P00061500 P 09/20/14 61.5 0.08 0.14
HAL 140920P00062000 P 09/20/14 62.0 0.10 0.15
HAL 140920P00062500 P 09/20/14 62.5 0.12 0.17
HAL 140920P00063000 P 09/20/14 63.0 0.16 0.19
HAL 140920P00063500 P 09/20/14 63.5 0.20 0.22
HAL 140920P00064000 P 09/20/14 64.0 0.26 0.28
HAL 140920P00064500 P 09/20/14 64.5 0.32 0.37
HAL 140920P00065000 P 09/20/14 65.0 0.41 0.43
HAL 140920P00065500 P 09/20/14 65.5 0.51 0.56
HAL 140920P00066000 P 09/20/14 66.0 0.65 0.68
HAL 140920P00066500 P 09/20/14 66.5 0.81 0.83
HAL 140920P00067000 P 09/20/14 67.0 0.98 1.03
HAL 140920P00067500 P 09/20/14 67.5 1.21 1.24
HAL 140920P00068000 P 09/20/14 68.0 1.48 1.52
HAL 140920P00068500 P 09/20/14 68.5 1.75 1.81
HAL 140920P00069000 P 09/20/14 69.0 2.07 2.12
HAL 140920P00069500 P 09/20/14 69.5 2.41 2.47
HAL 140920P00070000 P 09/20/14 70.0 2.78 2.86
HAL 140920P00070500 P 09/20/14 70.5 3.15 3.30
HAL 140920P00071000 P 09/20/14 71.0 3.55 3.90
HAL 140920P00071500 P 09/20/14 71.5 4.00 4.40
HAL 140920P00072000 P 09/20/14 72.0 4.45 5.00
HAL 140920P00072500 P 09/20/14 72.5 4.90 5.40
HAL 140920P00073000 P 09/20/14 73.0 5.25 5.95
HAL 140920P00073500 P 09/20/14 73.5 5.85 6.45
HAL 140920P00074000 P 09/20/14 74.0 6.25 6.95
HAL 140920P00074500 P 09/20/14 74.5 6.75 7.45
HAL 140920P00075000 P 09/20/14 75.0 7.25 7.90
HAL 140920P00076000 P 09/20/14 76.0 8.30 8.90
HAL 140920P00077500 P 09/20/14 77.5 9.50 10.55
HAL 140920P00080000 P 09/20/14 80.0 11.85 13.45
HAL 140920P00082500 P 09/20/14 82.5 13.50 16.75
HAL 140920P00085000 P 09/20/14 85.0 16.00 19.25
HAL 140920P00090000 P 09/20/14 90.0 20.95 24.25
HAL 140926C00060000 C 09/26/14 60.0 6.05 8.10
HAL 140926C00061000 C 09/26/14 61.0 5.10 8.40
HAL 140926C00061500 C 09/26/14 61.5 5.55 6.65
HAL 140926C00062000 C 09/26/14 62.0 4.95 7.20
HAL 140926C00062500 C 09/26/14 62.5 4.90 5.60
HAL 140926C00063000 C 09/26/14 63.0 4.40 5.15
HAL 140926C00063500 C 09/26/14 63.5 4.05 4.85
HAL 140926C00064000 C 09/26/14 64.0 3.65 4.25
HAL 140926C00064500 C 09/26/14 64.5 3.25 3.70
HAL 140926C00065000 C 09/26/14 65.0 2.89 3.35
HAL 140926C00065500 C 09/26/14 65.5 2.60 2.91
HAL 140926C00066000 C 09/26/14 66.0 2.34 2.53
HAL 140926C00066500 C 09/26/14 66.5 1.95 2.20
HAL 140926C00067000 C 09/26/14 67.0 1.68 1.89
HAL 140926C00067500 C 09/26/14 67.5 1.46 1.59
HAL 140926C00068000 C 09/26/14 68.0 1.18 1.34
HAL 140926C00068500 C 09/26/14 68.5 1.06 1.13
HAL 140926C00069000 C 09/26/14 69.0 0.78 0.94
HAL 140926C00069500 C 09/26/14 69.5 0.64 0.79
HAL 140926C00070000 C 09/26/14 70.0 0.59 0.62
HAL 140926C00070500 C 09/26/14 70.5 0.43 0.53
HAL 140926C00071000 C 09/26/14 71.0 0.32 0.46
HAL 140926C00071500 C 09/26/14 71.5 0.27 0.37
HAL 140926C00072000 C 09/26/14 72.0 0.22 0.28
HAL 140926C00072500 C 09/26/14 72.5 0.17 0.25
HAL 140926C00073000 C 09/26/14 73.0 0.13 0.22
HAL 140926C00073500 C 09/26/14 73.5 0.10 0.19
HAL 140926C00074000 C 09/26/14 74.0 0.08 0.17
HAL 140926C00074500 C 09/26/14 74.5 0.06 0.15
HAL 140926C00075000 C 09/26/14 75.0 0.05 0.13
HAL 140926C00076000 C 09/26/14 76.0 0.03 0.10
HAL 140926P00060000 P 09/26/14 60.0 0.07 0.15
HAL 140926P00061000 P 09/26/14 61.0 0.11 0.20
HAL 140926P00061500 P 09/26/14 61.5 0.13 0.23
HAL 140926P00062000 P 09/26/14 62.0 0.16 0.23
HAL 140926P00062500 P 09/26/14 62.5 0.20 0.24
HAL 140926P00063000 P 09/26/14 63.0 0.25 0.37
HAL 140926P00063500 P 09/26/14 63.5 0.31 0.42
HAL 140926P00064000 P 09/26/14 64.0 0.38 0.51
HAL 140926P00064500 P 09/26/14 64.5 0.47 0.59
HAL 140926P00065000 P 09/26/14 65.0 0.56 0.65
HAL 140926P00065500 P 09/26/14 65.5 0.68 0.86
HAL 140926P00066000 P 09/26/14 66.0 0.82 0.88
HAL 140926P00066500 P 09/26/14 66.5 0.99 1.11
HAL 140926P00067000 P 09/26/14 67.0 1.17 1.28
HAL 140926P00067500 P 09/26/14 67.5 1.39 1.46
HAL 140926P00068000 P 09/26/14 68.0 1.65 1.70
HAL 140926P00068500 P 09/26/14 68.5 1.91 2.03
HAL 140926P00069000 P 09/26/14 69.0 2.22 2.47
HAL 140926P00069500 P 09/26/14 69.5 2.55 2.72
HAL 140926P00070000 P 09/26/14 70.0 2.89 3.35
HAL 140926P00070500 P 09/26/14 70.5 3.30 3.75
HAL 140926P00071000 P 09/26/14 71.0 3.60 4.20
HAL 140926P00071500 P 09/26/14 71.5 4.05 4.65
HAL 140926P00072000 P 09/26/14 72.0 4.45 5.10
HAL 140926P00072500 P 09/26/14 72.5 5.00 5.55
HAL 140926P00073000 P 09/26/14 73.0 5.35 6.10
HAL 140926P00073500 P 09/26/14 73.5 4.75 6.80
HAL 140926P00074000 P 09/26/14 74.0 6.30 7.00
HAL 140926P00074500 P 09/26/14 74.5 6.80 7.50
HAL 140926P00075000 P 09/26/14 75.0 6.15 8.10
HAL 140926P00076000 P 09/26/14 76.0 6.75 9.75
HAL 141003C00060000 C 10/03/14 60.0 7.30 8.05
HAL 141003C00061000 C 10/03/14 61.0 6.40 7.10
HAL 141003C00061500 C 10/03/14 61.5 5.95 6.75
HAL 141003C00062000 C 10/03/14 62.0 5.50 6.15
HAL 141003C00062500 C 10/03/14 62.5 5.05 5.65
HAL 141003C00063000 C 10/03/14 63.0 4.65 5.35
HAL 141003C00063500 C 10/03/14 63.5 4.20 4.85
HAL 141003C00064000 C 10/03/14 64.0 3.80 4.40
HAL 141003C00064500 C 10/03/14 64.5 3.45 3.90
HAL 141003C00065000 C 10/03/14 65.0 3.05 3.50
HAL 141003C00065500 C 10/03/14 65.5 2.85 3.10
HAL 141003C00066000 C 10/03/14 66.0 2.42 2.75
HAL 141003C00066500 C 10/03/14 66.5 2.16 2.40
HAL 141003C00067000 C 10/03/14 67.0 1.85 2.12
HAL 141003C00067500 C 10/03/14 67.5 1.67 1.81
HAL 141003C00068000 C 10/03/14 68.0 1.50 1.56
HAL 141003C00068500 C 10/03/14 68.5 1.17 1.34
HAL 141003C00069000 C 10/03/14 69.0 0.98 1.16
HAL 141003C00069500 C 10/03/14 69.5 0.82 0.96
HAL 141003C00070000 C 10/03/14 70.0 0.68 0.81
HAL 141003C00070500 C 10/03/14 70.5 0.58 0.68
HAL 141003C00071000 C 10/03/14 71.0 0.46 0.57
HAL 141003C00071500 C 10/03/14 71.5 0.38 0.51
HAL 141003C00072000 C 10/03/14 72.0 0.32 0.39
HAL 141003C00072500 C 10/03/14 72.5 0.25 0.36
HAL 141003C00073000 C 10/03/14 73.0 0.20 0.31
HAL 141003C00073500 C 10/03/14 73.5 0.17 0.27
HAL 141003C00074000 C 10/03/14 74.0 0.14 0.23
HAL 141003C00074500 C 10/03/14 74.5 0.11 0.18
HAL 141003C00075000 C 10/03/14 75.0 0.09 0.18
HAL 141003C00076000 C 10/03/14 76.0 0.06 0.14
HAL 141003C00077000 C 10/03/14 77.0 0.04 0.11
HAL 141003P00060000 P 10/03/14 60.0 0.12 0.20
HAL 141003P00061000 P 10/03/14 61.0 0.18 0.25
HAL 141003P00061500 P 10/03/14 61.5 0.21 0.30
HAL 141003P00062000 P 10/03/14 62.0 0.26 0.37
HAL 141003P00062500 P 10/03/14 62.5 0.31 0.43
HAL 141003P00063000 P 10/03/14 63.0 0.36 0.50
HAL 141003P00063500 P 10/03/14 63.5 0.44 0.59
HAL 141003P00064000 P 10/03/14 64.0 0.53 0.63
HAL 141003P00064500 P 10/03/14 64.5 0.63 0.74
HAL 141003P00065000 P 10/03/14 65.0 0.74 0.93
HAL 141003P00065500 P 10/03/14 65.5 0.87 0.95
HAL 141003P00066000 P 10/03/14 66.0 1.02 1.20
HAL 141003P00066500 P 10/03/14 66.5 1.15 1.28
HAL 141003P00067000 P 10/03/14 67.0 1.39 1.59
HAL 141003P00067500 P 10/03/14 67.5 1.61 1.68
HAL 141003P00068000 P 10/03/14 68.0 1.87 1.95
HAL 141003P00068500 P 10/03/14 68.5 2.13 2.23
HAL 141003P00069000 P 10/03/14 69.0 2.42 2.67
HAL 141003P00069500 P 10/03/14 69.5 2.75 2.85
HAL 141003P00070000 P 10/03/14 70.0 3.05 3.50
HAL 141003P00070500 P 10/03/14 70.5 3.40 3.90
HAL 141003P00071000 P 10/03/14 71.0 3.80 4.30
HAL 141003P00071500 P 10/03/14 71.5 4.15 4.75
HAL 141003P00072000 P 10/03/14 72.0 4.55 5.20
HAL 141003P00072500 P 10/03/14 72.5 5.00 5.65
HAL 141003P00073000 P 10/03/14 73.0 5.45 6.10
HAL 141003P00073500 P 10/03/14 73.5 5.90 6.60
HAL 141003P00074000 P 10/03/14 74.0 6.35 7.05
HAL 141003P00074500 P 10/03/14 74.5 6.80 7.55
HAL 141003P00075000 P 10/03/14 75.0 7.30 8.00
HAL 141003P00076000 P 10/03/14 76.0 8.25 9.00
HAL 141003P00077000 P 10/03/14 77.0 9.20 9.95
HAL 141010C00060000 C 10/10/14 60.0 7.35 8.10
HAL 141010C00061000 C 10/10/14 61.0 6.65 7.05
HAL 141010C00061500 C 10/10/14 61.5 6.20 6.70
HAL 141010C00062000 C 10/10/14 62.0 5.70 6.25
HAL 141010C00062500 C 10/10/14 62.5 5.15 5.80
HAL 141010C00063000 C 10/10/14 63.0 4.75 5.35
HAL 141010C00063500 C 10/10/14 63.5 4.30 4.90
HAL 141010C00064000 C 10/10/14 64.0 3.95 4.45
HAL 141010C00064500 C 10/10/14 64.5 3.55 4.10
HAL 141010C00065000 C 10/10/14 65.0 3.30 3.65
HAL 141010C00065500 C 10/10/14 65.5 2.98 3.30
HAL 141010C00066000 C 10/10/14 66.0 2.59 2.93
HAL 141010C00066500 C 10/10/14 66.5 2.32 2.61
HAL 141010C00067000 C 10/10/14 67.0 2.06 2.31
HAL 141010C00067500 C 10/10/14 67.5 1.82 2.04
HAL 141010C00068000 C 10/10/14 68.0 1.55 1.83
HAL 141010C00068500 C 10/10/14 68.5 1.37 1.55
HAL 141010C00069000 C 10/10/14 69.0 1.17 1.34
HAL 141010C00069500 C 10/10/14 69.5 1.03 1.15
HAL 141010C00070000 C 10/10/14 70.0 0.84 0.99
HAL 141010C00070500 C 10/10/14 70.5 0.71 0.84
HAL 141010C00071000 C 10/10/14 71.0 0.62 0.72
HAL 141010C00071500 C 10/10/14 71.5 0.53 0.61
HAL 141010C00072000 C 10/10/14 72.0 0.42 0.55
HAL 141010C00072500 C 10/10/14 72.5 0.35 0.46
HAL 141010C00073000 C 10/10/14 73.0 0.29 0.40
HAL 141010C00073500 C 10/10/14 73.5 0.24 0.31
HAL 141010C00074000 C 10/10/14 74.0 0.20 0.30
HAL 141010C00074500 C 10/10/14 74.5 0.16 0.26
HAL 141010C00075000 C 10/10/14 75.0 0.14 0.23
HAL 141010C00076000 C 10/10/14 76.0 0.09 0.18
HAL 141010C00077000 C 10/10/14 77.0 0.06 0.15
HAL 141010P00060000 P 10/10/14 60.0 0.18 0.25
HAL 141010P00061000 P 10/10/14 61.0 0.25 0.32
HAL 141010P00061500 P 10/10/14 61.5 0.29 0.40
HAL 141010P00062000 P 10/10/14 62.0 0.35 0.46
HAL 141010P00062500 P 10/10/14 62.5 0.41 0.50
HAL 141010P00063000 P 10/10/14 63.0 0.48 0.59
HAL 141010P00063500 P 10/10/14 63.5 0.56 0.63
HAL 141010P00064000 P 10/10/14 64.0 0.66 0.72
HAL 141010P00064500 P 10/10/14 64.5 0.77 0.86
HAL 141010P00065000 P 10/10/14 65.0 0.89 1.01
HAL 141010P00065500 P 10/10/14 65.5 1.03 1.17
HAL 141010P00066000 P 10/10/14 66.0 1.19 1.35
HAL 141010P00066500 P 10/10/14 66.5 1.38 1.52
HAL 141010P00067000 P 10/10/14 67.0 1.58 1.76
HAL 141010P00067500 P 10/10/14 67.5 1.80 1.88
HAL 141010P00068000 P 10/10/14 68.0 2.04 2.12
HAL 141010P00068500 P 10/10/14 68.5 2.32 2.49
HAL 141010P00069000 P 10/10/14 69.0 2.59 2.78
HAL 141010P00069500 P 10/10/14 69.5 2.92 3.20
HAL 141010P00070000 P 10/10/14 70.0 3.25 3.45
HAL 141010P00070500 P 10/10/14 70.5 3.55 4.00
HAL 141010P00071000 P 10/10/14 71.0 3.95 4.45
HAL 141010P00071500 P 10/10/14 71.5 4.35 4.85
HAL 141010P00072000 P 10/10/14 72.0 4.70 5.30
HAL 141010P00072500 P 10/10/14 72.5 5.10 5.75
HAL 141010P00073000 P 10/10/14 73.0 5.50 6.20
HAL 141010P00073500 P 10/10/14 73.5 5.95 6.65
HAL 141010P00074000 P 10/10/14 74.0 6.40 7.10
HAL 141010P00074500 P 10/10/14 74.5 6.85 7.60
HAL 141010P00075000 P 10/10/14 75.0 7.35 8.10
HAL 141010P00076000 P 10/10/14 76.0 8.25 9.00
HAL 141010P00077000 P 10/10/14 77.0 9.25 10.00
HAL 141018C00035000 C 10/18/14 35.0 30.80 34.05
HAL 141018C00040000 C 10/18/14 40.0 25.80 29.05
HAL 141018C00042500 C 10/18/14 42.5 23.40 26.55
HAL 141018C00045000 C 10/18/14 45.0 20.80 24.05
HAL 141018C00047500 C 10/18/14 47.5 19.55 20.45
HAL 141018C00050000 C 10/18/14 50.0 17.05 17.95
HAL 141018C00052500 C 10/18/14 52.5 14.60 15.45
HAL 141018C00055000 C 10/18/14 55.0 12.25 12.85
HAL 141018C00057500 C 10/18/14 57.5 9.80 10.40
HAL 141018C00060000 C 10/18/14 60.0 7.45 8.10
HAL 141018C00062500 C 10/18/14 62.5 5.30 5.80
HAL 141018C00065000 C 10/18/14 65.0 3.70 3.80
HAL 141018C00067500 C 10/18/14 67.5 2.18 2.22
HAL 141018C00070000 C 10/18/14 70.0 1.12 1.16
HAL 141018C00072500 C 10/18/14 72.5 0.52 0.56
HAL 141018C00075000 C 10/18/14 75.0 0.22 0.26
HAL 141018C00077500 C 10/18/14 77.5 0.10 0.15
HAL 141018C00080000 C 10/18/14 80.0 0.06 0.09
HAL 141018C00082500 C 10/18/14 82.5 0.01 0.06
HAL 141018C00085000 C 10/18/14 85.0 0.00 0.05
HAL 141018P00035000 P 10/18/14 35.0 0.00 0.01
HAL 141018P00040000 P 10/18/14 40.0 0.00 0.01
HAL 141018P00042500 P 10/18/14 42.5 0.00 0.01
HAL 141018P00045000 P 10/18/14 45.0 0.00 0.04
HAL 141018P00047500 P 10/18/14 47.5 0.01 0.05
HAL 141018P00050000 P 10/18/14 50.0 0.01 0.05
HAL 141018P00052500 P 10/18/14 52.5 0.03 0.06
HAL 141018P00055000 P 10/18/14 55.0 0.07 0.09
HAL 141018P00057500 P 10/18/14 57.5 0.13 0.16
HAL 141018P00060000 P 10/18/14 60.0 0.26 0.30
HAL 141018P00062500 P 10/18/14 62.5 0.53 0.57
HAL 141018P00065000 P 10/18/14 65.0 1.07 1.12
HAL 141018P00067500 P 10/18/14 67.5 2.02 2.07
HAL 141018P00070000 P 10/18/14 70.0 3.45 3.55
HAL 141018P00072500 P 10/18/14 72.5 5.30 5.85
HAL 141018P00075000 P 10/18/14 75.0 7.45 8.10
HAL 141018P00077500 P 10/18/14 77.5 9.85 10.60
HAL 141018P00080000 P 10/18/14 80.0 12.30 13.05
HAL 141018P00082500 P 10/18/14 82.5 14.75 15.50
HAL 141018P00085000 P 10/18/14 85.0 16.85 19.25
HAL 141122C00045000 C 11/22/14 45.0 22.10 22.80
HAL 141122C00047500 C 11/22/14 47.5 19.65 20.55
HAL 141122C00050000 C 11/22/14 50.0 17.20 17.85
HAL 141122C00055000 C 11/22/14 55.0 12.35 13.45
HAL 141122C00060000 C 11/22/14 60.0 7.95 8.55
HAL 141122C00062500 C 11/22/14 62.5 5.90 6.45
HAL 141122C00065000 C 11/22/14 65.0 4.50 4.60
HAL 141122C00067500 C 11/22/14 67.5 3.00 3.15
HAL 141122C00070000 C 11/22/14 70.0 1.92 1.99
HAL 141122C00072500 C 11/22/14 72.5 1.15 1.20
HAL 141122C00075000 C 11/22/14 75.0 0.64 0.68
HAL 141122C00077500 C 11/22/14 77.5 0.34 0.37
HAL 141122C00080000 C 11/22/14 80.0 0.17 0.19
HAL 141122P00045000 P 11/22/14 45.0 0.03 0.05
HAL 141122P00047500 P 11/22/14 47.5 0.04 0.07
HAL 141122P00050000 P 11/22/14 50.0 0.07 0.09
HAL 141122P00055000 P 11/22/14 55.0 0.21 0.25
HAL 141122P00060000 P 11/22/14 60.0 0.65 0.70
HAL 141122P00062500 P 11/22/14 62.5 1.11 1.14
HAL 141122P00065000 P 11/22/14 65.0 1.82 1.92
HAL 141122P00067500 P 11/22/14 67.5 2.86 2.92
HAL 141122P00070000 P 11/22/14 70.0 4.20 4.40
HAL 141122P00072500 P 11/22/14 72.5 5.95 6.10
HAL 141122P00075000 P 11/22/14 75.0 7.85 8.45
HAL 141122P00077500 P 11/22/14 77.5 10.00 10.80
HAL 141122P00080000 P 11/22/14 80.0 12.05 13.25
HAL 150117C00018000 C 01/17/15 18.0 48.05 51.20
HAL 150117C00020000 C 01/17/15 20.0 46.60 48.20
HAL 150117C00023000 C 01/17/15 23.0 42.40 46.35
HAL 150117C00025000 C 01/17/15 25.0 41.70 43.25
HAL 150117C00028000 C 01/17/15 28.0 37.70 41.35
HAL 150117C00030000 C 01/17/15 30.0 36.90 37.85
HAL 150117C00033000 C 01/17/15 33.0 32.70 36.40
HAL 150117C00035000 C 01/17/15 35.0 31.75 33.30
HAL 150117C00037000 C 01/17/15 37.0 30.15 30.90
HAL 150117C00040000 C 01/17/15 40.0 27.20 28.00
HAL 150117C00042000 C 01/17/15 42.0 25.05 25.85
HAL 150117C00045000 C 01/17/15 45.0 22.10 22.85
HAL 150117C00047000 C 01/17/15 47.0 20.10 20.90
HAL 150117C00050000 C 01/17/15 50.0 17.60 18.00
HAL 150117C00052500 C 01/17/15 52.5 15.15 15.60
HAL 150117C00055000 C 01/17/15 55.0 12.85 13.30
HAL 150117C00057500 C 01/17/15 57.5 10.65 11.05
HAL 150117C00060000 C 01/17/15 60.0 8.75 9.00
HAL 150117C00062500 C 01/17/15 62.5 6.95 7.10
HAL 150117C00065000 C 01/17/15 65.0 5.35 5.45
HAL 150117C00067500 C 01/17/15 67.5 3.90 4.00
HAL 150117C00070000 C 01/17/15 70.0 2.78 2.84
HAL 150117C00072500 C 01/17/15 72.5 1.89 1.97
HAL 150117C00075000 C 01/17/15 75.0 1.25 1.31
HAL 150117C00077500 C 01/17/15 77.5 0.80 0.84
HAL 150117C00080000 C 01/17/15 80.0 0.51 0.54
HAL 150117C00082500 C 01/17/15 82.5 0.32 0.35
HAL 150117C00085000 C 01/17/15 85.0 0.19 0.23
HAL 150117C00090000 C 01/17/15 90.0 0.07 0.14
HAL 150117P00018000 P 01/17/15 18.0 0.00 0.02
HAL 150117P00020000 P 01/17/15 20.0 0.00 0.02
HAL 150117P00023000 P 01/17/15 23.0 0.00 0.03
HAL 150117P00025000 P 01/17/15 25.0 0.00 0.03
HAL 150117P00028000 P 01/17/15 28.0 0.00 0.03
HAL 150117P00030000 P 01/17/15 30.0 0.00 0.04
HAL 150117P00033000 P 01/17/15 33.0 0.02 0.05
HAL 150117P00035000 P 01/17/15 35.0 0.03 0.06
HAL 150117P00037000 P 01/17/15 37.0 0.03 0.06
HAL 150117P00040000 P 01/17/15 40.0 0.04 0.08
HAL 150117P00042000 P 01/17/15 42.0 0.06 0.09
HAL 150117P00045000 P 01/17/15 45.0 0.10 0.13
HAL 150117P00047000 P 01/17/15 47.0 0.15 0.17
HAL 150117P00050000 P 01/17/15 50.0 0.24 0.27
HAL 150117P00052500 P 01/17/15 52.5 0.33 0.40
HAL 150117P00055000 P 01/17/15 55.0 0.56 0.60
HAL 150117P00057500 P 01/17/15 57.5 0.85 0.90
HAL 150117P00060000 P 01/17/15 60.0 1.28 1.33
HAL 150117P00062500 P 01/17/15 62.5 1.90 1.95
HAL 150117P00065000 P 01/17/15 65.0 2.74 2.81
HAL 150117P00067500 P 01/17/15 67.5 3.80 3.95
HAL 150117P00070000 P 01/17/15 70.0 5.15 5.30
HAL 150117P00072500 P 01/17/15 72.5 6.80 6.95
HAL 150117P00075000 P 01/17/15 75.0 8.65 8.80
HAL 150117P00077500 P 01/17/15 77.5 10.35 11.30
HAL 150117P00080000 P 01/17/15 80.0 12.45 13.40
HAL 150117P00082500 P 01/17/15 82.5 14.70 16.05
HAL 150117P00085000 P 01/17/15 85.0 17.15 18.25
HAL 150117P00090000 P 01/17/15 90.0 21.95 23.30
HAL 150417C00035000 C 04/17/15 35.0 30.30 34.75
HAL 150417C00037500 C 04/17/15 37.5 27.90 32.30
HAL 150417C00040000 C 04/17/15 40.0 25.45 29.85
HAL 150417C00042500 C 04/17/15 42.5 23.00 27.40
HAL 150417C00045000 C 04/17/15 45.0 20.50 24.95
HAL 150417C00047500 C 04/17/15 47.5 19.70 21.20
HAL 150417C00050000 C 04/17/15 50.0 17.45 18.75
HAL 150417C00055000 C 04/17/15 55.0 13.35 14.25
HAL 150417C00060000 C 04/17/15 60.0 9.75 9.90
HAL 150417C00062500 C 04/17/15 62.5 8.05 8.20
HAL 150417C00065000 C 04/17/15 65.0 6.50 6.65
HAL 150417C00067500 C 04/17/15 67.5 5.15 5.30
HAL 150417C00070000 C 04/17/15 70.0 4.00 4.15
HAL 150417C00072500 C 04/17/15 72.5 3.05 3.20
HAL 150417C00075000 C 04/17/15 75.0 2.30 2.39
HAL 150417C00077500 C 04/17/15 77.5 1.71 1.78
HAL 150417C00080000 C 04/17/15 80.0 1.25 1.31
HAL 150417C00085000 C 04/17/15 85.0 0.65 0.70
HAL 150417C00090000 C 04/17/15 90.0 0.33 0.38
HAL 150417C00095000 C 04/17/15 95.0 0.17 0.22
HAL 150417P00035000 P 04/17/15 35.0 0.03 0.10
HAL 150417P00037500 P 04/17/15 37.5 0.07 0.11
HAL 150417P00040000 P 04/17/15 40.0 0.11 0.18
HAL 150417P00042500 P 04/17/15 42.5 0.18 0.25
HAL 150417P00045000 P 04/17/15 45.0 0.28 0.35
HAL 150417P00047500 P 04/17/15 47.5 0.42 0.48
HAL 150417P00050000 P 04/17/15 50.0 0.61 0.68
HAL 150417P00055000 P 04/17/15 55.0 1.21 1.28
HAL 150417P00060000 P 04/17/15 60.0 2.29 2.35
HAL 150417P00062500 P 04/17/15 62.5 3.05 3.15
HAL 150417P00065000 P 04/17/15 65.0 4.00 4.10
HAL 150417P00067500 P 04/17/15 67.5 5.15 5.25
HAL 150417P00070000 P 04/17/15 70.0 6.50 6.60
HAL 150417P00072500 P 04/17/15 72.5 8.05 8.15
HAL 150417P00075000 P 04/17/15 75.0 9.75 9.90
HAL 150417P00077500 P 04/17/15 77.5 11.65 11.80
HAL 150417P00080000 P 04/17/15 80.0 13.70 13.85
HAL 150417P00085000 P 04/17/15 85.0 17.85 18.65
HAL 150417P00090000 P 04/17/15 90.0 22.30 23.55
HAL 150417P00095000 P 04/17/15 95.0 25.75 30.00
HAL 160115C00025000 C 01/15/16 25.0 40.20 44.80
HAL 160115C00028000 C 01/15/16 28.0 38.05 41.15
HAL 160115C00030000 C 01/15/16 30.0 36.10 39.25
HAL 160115C00033000 C 01/15/16 33.0 33.20 36.35
HAL 160115C00035000 C 01/15/16 35.0 31.25 34.45
HAL 160115C00038000 C 01/15/16 38.0 28.45 31.60
HAL 160115C00040000 C 01/15/16 40.0 27.80 29.65
HAL 160115C00043000 C 01/15/16 43.0 24.20 26.20
HAL 160115C00045000 C 01/15/16 45.0 23.10 24.45
HAL 160115C00047000 C 01/15/16 47.0 21.40 22.85
HAL 160115C00050000 C 01/15/16 50.0 19.20 19.85
HAL 160115C00052500 C 01/15/16 52.5 17.00 17.95
HAL 160115C00055000 C 01/15/16 55.0 15.20 15.90
HAL 160115C00057500 C 01/15/16 57.5 13.45 14.15
HAL 160115C00060000 C 01/15/16 60.0 12.20 12.40
HAL 160115C00062500 C 01/15/16 62.5 10.70 10.85
HAL 160115C00065000 C 01/15/16 65.0 9.30 9.50
HAL 160115C00067500 C 01/15/16 67.5 8.05 8.20
HAL 160115C00070000 C 01/15/16 70.0 6.90 7.10
HAL 160115C00072500 C 01/15/16 72.5 5.90 6.05
HAL 160115C00075000 C 01/15/16 75.0 5.00 5.10
HAL 160115C00077500 C 01/15/16 77.5 4.25 4.40
HAL 160115C00080000 C 01/15/16 80.0 3.60 3.70
HAL 160115C00082500 C 01/15/16 82.5 3.00 3.15
HAL 160115C00085000 C 01/15/16 85.0 2.51 2.67
HAL 160115C00090000 C 01/15/16 90.0 1.70 1.82
HAL 160115C00095000 C 01/15/16 95.0 1.18 1.27
HAL 160115C00100000 C 01/15/16 100.0 0.82 0.92
HAL 160115C00105000 C 01/15/16 105.0 0.57 0.67
HAL 160115P00025000 P 01/15/16 25.0 0.09 0.18
HAL 160115P00028000 P 01/15/16 28.0 0.15 0.24
HAL 160115P00030000 P 01/15/16 30.0 0.19 0.30
HAL 160115P00033000 P 01/15/16 33.0 0.30 0.40
HAL 160115P00035000 P 01/15/16 35.0 0.40 0.51
HAL 160115P00038000 P 01/15/16 38.0 0.59 0.69
HAL 160115P00040000 P 01/15/16 40.0 0.76 0.84
HAL 160115P00043000 P 01/15/16 43.0 1.04 1.14
HAL 160115P00045000 P 01/15/16 45.0 1.28 1.38
HAL 160115P00047000 P 01/15/16 47.0 1.55 1.62
HAL 160115P00050000 P 01/15/16 50.0 2.06 2.18
HAL 160115P00052500 P 01/15/16 52.5 2.59 2.71
HAL 160115P00055000 P 01/15/16 55.0 3.20 3.35
HAL 160115P00057500 P 01/15/16 57.5 3.95 4.10
HAL 160115P00060000 P 01/15/16 60.0 4.80 4.95
HAL 160115P00062500 P 01/15/16 62.5 5.75 5.95
HAL 160115P00065000 P 01/15/16 65.0 6.85 7.05
HAL 160115P00067500 P 01/15/16 67.5 8.05 8.25
HAL 160115P00070000 P 01/15/16 70.0 9.45 9.60
HAL 160115P00072500 P 01/15/16 72.5 10.90 11.10
HAL 160115P00075000 P 01/15/16 75.0 12.50 12.70
HAL 160115P00077500 P 01/15/16 77.5 14.20 14.40
HAL 160115P00080000 P 01/15/16 80.0 16.05 16.20
HAL 160115P00082500 P 01/15/16 82.5 17.95 18.10
HAL 160115P00085000 P 01/15/16 85.0 19.90 20.10
HAL 160115P00090000 P 01/15/16 90.0 23.50 24.75
HAL 160115P00095000 P 01/15/16 95.0 28.10 29.15
HAL 160115P00100000 P 01/15/16 100.0 32.85 33.80
HAL 160115P00105000 P 01/15/16 105.0 36.45 39.55

OPRA data is delayed 15 minutes.