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 (2014-11-07)Premium Content

Halliburton Co (HAL)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 150206C00031000 C 02/06/15 31.0 7.70 9.80
HAL 150206C00032000 C 02/06/15 32.0 6.70 8.85
HAL 150206C00032500 C 02/06/15 32.5 6.20 8.30
HAL 150206C00033000 C 02/06/15 33.0 5.65 7.80
HAL 150206C00033500 C 02/06/15 33.5 5.30 7.30
HAL 150206C00034000 C 02/06/15 34.0 4.75 6.80
HAL 150206C00034500 C 02/06/15 34.5 4.35 6.30
HAL 150206C00035000 C 02/06/15 35.0 3.95 5.80
HAL 150206C00035500 C 02/06/15 35.5 3.45 5.30
HAL 150206C00036000 C 02/06/15 36.0 2.99 4.85
HAL 150206C00036500 C 02/06/15 36.5 2.60 4.30
HAL 150206C00037000 C 02/06/15 37.0 2.35 3.85
HAL 150206C00037500 C 02/06/15 37.5 2.35 3.35
HAL 150206C00038000 C 02/06/15 38.0 1.94 2.88
HAL 150206C00038500 C 02/06/15 38.5 1.76 2.08
HAL 150206C00039000 C 02/06/15 39.0 1.36 1.68
HAL 150206C00039500 C 02/06/15 39.5 1.05 1.32
HAL 150206C00040000 C 02/06/15 40.0 0.77 0.83
HAL 150206C00040500 C 02/06/15 40.5 0.54 0.67
HAL 150206C00041000 C 02/06/15 41.0 0.35 0.44
HAL 150206C00041500 C 02/06/15 41.5 0.23 0.27
HAL 150206C00042000 C 02/06/15 42.0 0.14 0.18
HAL 150206C00042500 C 02/06/15 42.5 0.08 0.16
HAL 150206C00043000 C 02/06/15 43.0 0.01 0.08
HAL 150206C00043500 C 02/06/15 43.5 0.00 0.06
HAL 150206C00044000 C 02/06/15 44.0 0.00 0.04
HAL 150206C00044500 C 02/06/15 44.5 0.00 0.03
HAL 150206C00045000 C 02/06/15 45.0 0.00 0.03
HAL 150206C00045500 C 02/06/15 45.5 0.00 0.03
HAL 150206C00046000 C 02/06/15 46.0 0.00 0.03
HAL 150206C00046500 C 02/06/15 46.5 0.00 0.03
HAL 150206C00047000 C 02/06/15 47.0 0.00 0.03
HAL 150206C00047500 C 02/06/15 47.5 0.00 0.02
HAL 150206C00048000 C 02/06/15 48.0 0.00 0.06
HAL 150206C00048500 C 02/06/15 48.5 0.00 0.02
HAL 150206C00049000 C 02/06/15 49.0 0.00 0.03
HAL 150206C00050000 C 02/06/15 50.0 0.00 0.02
HAL 150206P00031000 P 02/06/15 31.0 0.00 0.02
HAL 150206P00032000 P 02/06/15 32.0 0.00 0.03
HAL 150206P00032500 P 02/06/15 32.5 0.00 0.03
HAL 150206P00033000 P 02/06/15 33.0 0.00 0.03
HAL 150206P00033500 P 02/06/15 33.5 0.00 0.03
HAL 150206P00034000 P 02/06/15 34.0 0.00 0.03
HAL 150206P00034500 P 02/06/15 34.5 0.00 0.05
HAL 150206P00035000 P 02/06/15 35.0 0.00 0.06
HAL 150206P00035500 P 02/06/15 35.5 0.01 0.06
HAL 150206P00036000 P 02/06/15 36.0 0.02 0.08
HAL 150206P00036500 P 02/06/15 36.5 0.03 0.09
HAL 150206P00037000 P 02/06/15 37.0 0.04 0.13
HAL 150206P00037500 P 02/06/15 37.5 0.09 0.15
HAL 150206P00038000 P 02/06/15 38.0 0.17 0.21
HAL 150206P00038500 P 02/06/15 38.5 0.27 0.31
HAL 150206P00039000 P 02/06/15 39.0 0.39 0.43
HAL 150206P00039500 P 02/06/15 39.5 0.56 0.60
HAL 150206P00040000 P 02/06/15 40.0 0.72 0.82
HAL 150206P00040500 P 02/06/15 40.5 0.93 1.09
HAL 150206P00041000 P 02/06/15 41.0 1.14 1.42
HAL 150206P00041500 P 02/06/15 41.5 1.49 1.79
HAL 150206P00042000 P 02/06/15 42.0 1.60 2.21
HAL 150206P00042500 P 02/06/15 42.5 1.89 2.64
HAL 150206P00043000 P 02/06/15 43.0 2.32 3.15
HAL 150206P00043500 P 02/06/15 43.5 2.76 3.65
HAL 150206P00044000 P 02/06/15 44.0 3.25 4.10
HAL 150206P00044500 P 02/06/15 44.5 3.75 4.60
HAL 150206P00045000 P 02/06/15 45.0 4.20 5.25
HAL 150206P00045500 P 02/06/15 45.5 4.70 5.75
HAL 150206P00046000 P 02/06/15 46.0 5.20 6.25
HAL 150206P00046500 P 02/06/15 46.5 5.70 6.75
HAL 150206P00047000 P 02/06/15 47.0 6.20 7.10
HAL 150206P00047500 P 02/06/15 47.5 6.65 7.60
HAL 150206P00048000 P 02/06/15 48.0 7.05 8.10
HAL 150206P00048500 P 02/06/15 48.5 7.55 8.90
HAL 150206P00049000 P 02/06/15 49.0 8.15 9.15
HAL 150206P00050000 P 02/06/15 50.0 9.10 10.20
HAL 150213C00031000 C 02/13/15 31.0 7.65 9.80
HAL 150213C00032000 C 02/13/15 32.0 6.70 8.80
HAL 150213C00032500 C 02/13/15 32.5 6.20 8.30
HAL 150213C00033000 C 02/13/15 33.0 5.70 7.85
HAL 150213C00033500 C 02/13/15 33.5 5.45 7.35
HAL 150213C00034000 C 02/13/15 34.0 5.00 6.85
HAL 150213C00034500 C 02/13/15 34.5 4.45 6.35
HAL 150213C00035000 C 02/13/15 35.0 4.05 5.85
HAL 150213C00035500 C 02/13/15 35.5 3.65 5.35
HAL 150213C00036000 C 02/13/15 36.0 3.20 4.90
HAL 150213C00036500 C 02/13/15 36.5 2.75 4.45
HAL 150213C00037000 C 02/13/15 37.0 2.79 3.75
HAL 150213C00037500 C 02/13/15 37.5 2.79 3.25
HAL 150213C00038000 C 02/13/15 38.0 2.38 2.72
HAL 150213C00038500 C 02/13/15 38.5 2.01 2.32
HAL 150213C00039000 C 02/13/15 39.0 1.67 1.95
HAL 150213C00039500 C 02/13/15 39.5 1.34 1.62
HAL 150213C00040000 C 02/13/15 40.0 1.09 1.30
HAL 150213C00040500 C 02/13/15 40.5 0.85 1.04
HAL 150213C00041000 C 02/13/15 41.0 0.65 0.83
HAL 150213C00041500 C 02/13/15 41.5 0.47 0.64
HAL 150213C00042000 C 02/13/15 42.0 0.36 0.43
HAL 150213C00042500 C 02/13/15 42.5 0.26 0.31
HAL 150213C00043000 C 02/13/15 43.0 0.15 0.27
HAL 150213C00043500 C 02/13/15 43.5 0.09 0.21
HAL 150213C00044000 C 02/13/15 44.0 0.05 0.15
HAL 150213C00044500 C 02/13/15 44.5 0.02 0.10
HAL 150213C00045000 C 02/13/15 45.0 0.01 0.07
HAL 150213C00045500 C 02/13/15 45.5 0.00 0.05
HAL 150213C00046000 C 02/13/15 46.0 0.00 0.04
HAL 150213C00046500 C 02/13/15 46.5 0.00 0.04
HAL 150213C00047000 C 02/13/15 47.0 0.00 0.03
HAL 150213C00047500 C 02/13/15 47.5 0.00 0.03
HAL 150213C00048000 C 02/13/15 48.0 0.00 0.03
HAL 150213C00048500 C 02/13/15 48.5 0.00 0.03
HAL 150213C00049000 C 02/13/15 49.0 0.00 0.03
HAL 150213C00050000 C 02/13/15 50.0 0.00 0.03
HAL 150213P00031000 P 02/13/15 31.0 0.00 0.04
HAL 150213P00032000 P 02/13/15 32.0 0.00 0.05
HAL 150213P00032500 P 02/13/15 32.5 0.01 0.05
HAL 150213P00033000 P 02/13/15 33.0 0.01 0.06
HAL 150213P00033500 P 02/13/15 33.5 0.02 0.07
HAL 150213P00034000 P 02/13/15 34.0 0.02 0.08
HAL 150213P00034500 P 02/13/15 34.5 0.03 0.09
HAL 150213P00035000 P 02/13/15 35.0 0.05 0.11
HAL 150213P00035500 P 02/13/15 35.5 0.06 0.13
HAL 150213P00036000 P 02/13/15 36.0 0.09 0.16
HAL 150213P00036500 P 02/13/15 36.5 0.12 0.20
HAL 150213P00037000 P 02/13/15 37.0 0.16 0.26
HAL 150213P00037500 P 02/13/15 37.5 0.20 0.34
HAL 150213P00038000 P 02/13/15 38.0 0.27 0.44
HAL 150213P00038500 P 02/13/15 38.5 0.50 0.58
HAL 150213P00039000 P 02/13/15 39.0 0.66 0.74
HAL 150213P00039500 P 02/13/15 39.5 0.71 0.93
HAL 150213P00040000 P 02/13/15 40.0 0.91 1.16
HAL 150213P00040500 P 02/13/15 40.5 1.14 1.42
HAL 150213P00041000 P 02/13/15 41.0 1.35 1.72
HAL 150213P00041500 P 02/13/15 41.5 1.86 2.06
HAL 150213P00042000 P 02/13/15 42.0 2.06 2.43
HAL 150213P00042500 P 02/13/15 42.5 2.47 2.82
HAL 150213P00043000 P 02/13/15 43.0 2.51 3.25
HAL 150213P00043500 P 02/13/15 43.5 2.94 3.75
HAL 150213P00044000 P 02/13/15 44.0 3.35 4.20
HAL 150213P00044500 P 02/13/15 44.5 3.80 4.70
HAL 150213P00045000 P 02/13/15 45.0 4.30 5.20
HAL 150213P00045500 P 02/13/15 45.5 4.75 5.70
HAL 150213P00046000 P 02/13/15 46.0 5.25 6.20
HAL 150213P00046500 P 02/13/15 46.5 5.70 6.70
HAL 150213P00047000 P 02/13/15 47.0 6.20 7.10
HAL 150213P00047500 P 02/13/15 47.5 6.65 7.65
HAL 150213P00048000 P 02/13/15 48.0 7.20 8.15
HAL 150213P00048500 P 02/13/15 48.5 7.70 8.65
HAL 150213P00049000 P 02/13/15 49.0 8.10 9.15
HAL 150213P00050000 P 02/13/15 50.0 9.15 10.20
HAL 150220C00020000 C 02/20/15 20.0 18.65 20.95
HAL 150220C00022500 C 02/20/15 22.5 15.75 19.15
HAL 150220C00025000 C 02/20/15 25.0 13.30 16.35
HAL 150220C00027000 C 02/20/15 27.0 11.30 14.40
HAL 150220C00027500 C 02/20/15 27.5 11.40 13.30
HAL 150220C00028000 C 02/20/15 28.0 10.30 13.35
HAL 150220C00029000 C 02/20/15 29.0 9.45 11.90
HAL 150220C00030000 C 02/20/15 30.0 8.70 10.85
HAL 150220C00030500 C 02/20/15 30.5 8.20 10.35
HAL 150220C00031000 C 02/20/15 31.0 7.75 9.95
HAL 150220C00031500 C 02/20/15 31.5 7.40 9.35
HAL 150220C00032000 C 02/20/15 32.0 6.90 8.85
HAL 150220C00032500 C 02/20/15 32.5 6.40 8.35
HAL 150220C00033000 C 02/20/15 33.0 6.05 7.85
HAL 150220C00033500 C 02/20/15 33.5 5.60 7.35
HAL 150220C00034000 C 02/20/15 34.0 5.10 6.90
HAL 150220C00034500 C 02/20/15 34.5 4.60 6.40
HAL 150220C00035000 C 02/20/15 35.0 4.20 5.90
HAL 150220C00035500 C 02/20/15 35.5 3.80 5.45
HAL 150220C00036000 C 02/20/15 36.0 3.35 5.00
HAL 150220C00036500 C 02/20/15 36.5 3.35 4.25
HAL 150220C00037000 C 02/20/15 37.0 3.35 3.85
HAL 150220C00037500 C 02/20/15 37.5 2.97 3.25
HAL 150220C00038000 C 02/20/15 38.0 2.57 2.89
HAL 150220C00038500 C 02/20/15 38.5 2.23 2.34
HAL 150220C00039000 C 02/20/15 39.0 1.88 2.00
HAL 150220C00039500 C 02/20/15 39.5 1.60 1.69
HAL 150220C00040000 C 02/20/15 40.0 1.33 1.38
HAL 150220C00040500 C 02/20/15 40.5 1.08 1.16
HAL 150220C00041000 C 02/20/15 41.0 0.87 0.94
HAL 150220C00041500 C 02/20/15 41.5 0.69 0.75
HAL 150220C00042000 C 02/20/15 42.0 0.54 0.58
HAL 150220C00042500 C 02/20/15 42.5 0.42 0.47
HAL 150220C00043000 C 02/20/15 43.0 0.32 0.38
HAL 150220C00043500 C 02/20/15 43.5 0.24 0.30
HAL 150220C00044000 C 02/20/15 44.0 0.18 0.24
HAL 150220C00044500 C 02/20/15 44.5 0.13 0.19
HAL 150220C00045000 C 02/20/15 45.0 0.10 0.13
HAL 150220C00045500 C 02/20/15 45.5 0.05 0.10
HAL 150220C00046000 C 02/20/15 46.0 0.04 0.08
HAL 150220C00046500 C 02/20/15 46.5 0.03 0.06
HAL 150220C00047000 C 02/20/15 47.0 0.02 0.04
HAL 150220C00047500 C 02/20/15 47.5 0.02 0.03
HAL 150220C00048000 C 02/20/15 48.0 0.00 0.03
HAL 150220C00049000 C 02/20/15 49.0 0.00 0.03
HAL 150220C00050000 C 02/20/15 50.0 0.00 0.03
HAL 150220C00052500 C 02/20/15 52.5 0.00 0.03
HAL 150220C00055000 C 02/20/15 55.0 0.00 0.02
HAL 150220C00057500 C 02/20/15 57.5 0.00 0.02
HAL 150220C00060000 C 02/20/15 60.0 0.00 0.02
HAL 150220C00065000 C 02/20/15 65.0 0.00 0.02
HAL 150220P00020000 P 02/20/15 20.0 0.00 0.02
HAL 150220P00022500 P 02/20/15 22.5 0.00 0.02
HAL 150220P00025000 P 02/20/15 25.0 0.00 0.03
HAL 150220P00027000 P 02/20/15 27.0 0.00 0.03
HAL 150220P00027500 P 02/20/15 27.5 0.00 0.03
HAL 150220P00028000 P 02/20/15 28.0 0.00 0.03
HAL 150220P00029000 P 02/20/15 29.0 0.01 0.04
HAL 150220P00030000 P 02/20/15 30.0 0.01 0.04
HAL 150220P00030500 P 02/20/15 30.5 0.01 0.05
HAL 150220P00031000 P 02/20/15 31.0 0.02 0.06
HAL 150220P00031500 P 02/20/15 31.5 0.02 0.07
HAL 150220P00032000 P 02/20/15 32.0 0.03 0.07
HAL 150220P00032500 P 02/20/15 32.5 0.04 0.08
HAL 150220P00033000 P 02/20/15 33.0 0.05 0.09
HAL 150220P00033500 P 02/20/15 33.5 0.06 0.10
HAL 150220P00034000 P 02/20/15 34.0 0.07 0.12
HAL 150220P00034500 P 02/20/15 34.5 0.09 0.14
HAL 150220P00035000 P 02/20/15 35.0 0.12 0.17
HAL 150220P00035500 P 02/20/15 35.5 0.17 0.21
HAL 150220P00036000 P 02/20/15 36.0 0.18 0.26
HAL 150220P00036500 P 02/20/15 36.5 0.25 0.33
HAL 150220P00037000 P 02/20/15 37.0 0.33 0.41
HAL 150220P00037500 P 02/20/15 37.5 0.44 0.51
HAL 150220P00038000 P 02/20/15 38.0 0.58 0.63
HAL 150220P00038500 P 02/20/15 38.5 0.71 0.77
HAL 150220P00039000 P 02/20/15 39.0 0.86 0.94
HAL 150220P00039500 P 02/20/15 39.5 1.07 1.13
HAL 150220P00040000 P 02/20/15 40.0 1.27 1.36
HAL 150220P00040500 P 02/20/15 40.5 1.54 1.61
HAL 150220P00041000 P 02/20/15 41.0 1.75 1.90
HAL 150220P00041500 P 02/20/15 41.5 2.08 2.23
HAL 150220P00042000 P 02/20/15 42.0 2.44 2.59
HAL 150220P00042500 P 02/20/15 42.5 2.82 2.96
HAL 150220P00043000 P 02/20/15 43.0 2.96 3.40
HAL 150220P00043500 P 02/20/15 43.5 3.45 3.80
HAL 150220P00044000 P 02/20/15 44.0 3.85 4.25
HAL 150220P00044500 P 02/20/15 44.5 4.35 4.70
HAL 150220P00045000 P 02/20/15 45.0 4.85 5.20
HAL 150220P00045500 P 02/20/15 45.5 4.80 5.65
HAL 150220P00046000 P 02/20/15 46.0 5.80 6.30
HAL 150220P00046500 P 02/20/15 46.5 6.30 6.85
HAL 150220P00047000 P 02/20/15 47.0 6.80 7.10
HAL 150220P00047500 P 02/20/15 47.5 7.40 7.60
HAL 150220P00048000 P 02/20/15 48.0 7.80 8.15
HAL 150220P00049000 P 02/20/15 49.0 8.80 9.10
HAL 150220P00050000 P 02/20/15 50.0 9.80 10.10
HAL 150220P00052500 P 02/20/15 52.5 11.65 12.60
HAL 150220P00055000 P 02/20/15 55.0 14.15 15.25
HAL 150220P00057500 P 02/20/15 57.5 16.15 18.20
HAL 150220P00060000 P 02/20/15 60.0 18.70 20.15
HAL 150220P00065000 P 02/20/15 65.0 24.15 25.35
HAL 150227C00030000 C 02/27/15 30.0 9.30 10.90
HAL 150227C00031000 C 02/27/15 31.0 7.30 10.20
HAL 150227C00032000 C 02/27/15 32.0 6.50 9.05
HAL 150227C00032500 C 02/27/15 32.5 6.10 8.45
HAL 150227C00033000 C 02/27/15 33.0 5.70 8.05
HAL 150227C00033500 C 02/27/15 33.5 5.15 7.60
HAL 150227C00034000 C 02/27/15 34.0 4.70 7.00
HAL 150227C00034500 C 02/27/15 34.5 4.30 6.45
HAL 150227C00035000 C 02/27/15 35.0 4.65 6.10
HAL 150227C00035500 C 02/27/15 35.5 4.25 5.50
HAL 150227C00036000 C 02/27/15 36.0 3.60 5.05
HAL 150227C00036500 C 02/27/15 36.5 3.85 4.65
HAL 150227C00037000 C 02/27/15 37.0 3.40 3.85
HAL 150227C00037500 C 02/27/15 37.5 3.05 3.45
HAL 150227C00038000 C 02/27/15 38.0 2.68 3.05
HAL 150227C00038500 C 02/27/15 38.5 2.33 2.72
HAL 150227C00039000 C 02/27/15 39.0 2.03 2.36
HAL 150227C00039500 C 02/27/15 39.5 1.74 2.06
HAL 150227C00040000 C 02/27/15 40.0 1.48 1.77
HAL 150227C00040500 C 02/27/15 40.5 1.24 1.37
HAL 150227C00041000 C 02/27/15 41.0 1.03 1.25
HAL 150227C00041500 C 02/27/15 41.5 0.84 1.08
HAL 150227C00042000 C 02/27/15 42.0 0.69 0.89
HAL 150227C00042500 C 02/27/15 42.5 0.55 0.74
HAL 150227C00043000 C 02/27/15 43.0 0.45 0.60
HAL 150227C00043500 C 02/27/15 43.5 0.35 0.50
HAL 150227C00044000 C 02/27/15 44.0 0.23 0.40
HAL 150227C00044500 C 02/27/15 44.5 0.17 0.31
HAL 150227C00045000 C 02/27/15 45.0 0.18 0.24
HAL 150227C00045500 C 02/27/15 45.5 0.08 0.19
HAL 150227C00046000 C 02/27/15 46.0 0.07 0.14
HAL 150227C00046500 C 02/27/15 46.5 0.06 0.11
HAL 150227C00047000 C 02/27/15 47.0 0.03 0.09
HAL 150227C00047500 C 02/27/15 47.5 0.01 0.07
HAL 150227C00048000 C 02/27/15 48.0 0.01 0.06
HAL 150227C00048500 C 02/27/15 48.5 0.00 0.05
HAL 150227C00049000 C 02/27/15 49.0 0.00 0.04
HAL 150227C00050000 C 02/27/15 50.0 0.00 0.04
HAL 150227P00030000 P 02/27/15 30.0 0.02 0.06
HAL 150227P00031000 P 02/27/15 31.0 0.02 0.08
HAL 150227P00032000 P 02/27/15 32.0 0.05 0.10
HAL 150227P00032500 P 02/27/15 32.5 0.06 0.12
HAL 150227P00033000 P 02/27/15 33.0 0.07 0.14
HAL 150227P00033500 P 02/27/15 33.5 0.09 0.16
HAL 150227P00034000 P 02/27/15 34.0 0.11 0.19
HAL 150227P00034500 P 02/27/15 34.5 0.14 0.23
HAL 150227P00035000 P 02/27/15 35.0 0.17 0.27
HAL 150227P00035500 P 02/27/15 35.5 0.20 0.31
HAL 150227P00036000 P 02/27/15 36.0 0.25 0.37
HAL 150227P00036500 P 02/27/15 36.5 0.31 0.45
HAL 150227P00037000 P 02/27/15 37.0 0.39 0.56
HAL 150227P00037500 P 02/27/15 37.5 0.50 0.66
HAL 150227P00038000 P 02/27/15 38.0 0.57 0.80
HAL 150227P00038500 P 02/27/15 38.5 0.74 0.96
HAL 150227P00039000 P 02/27/15 39.0 0.90 1.14
HAL 150227P00039500 P 02/27/15 39.5 1.17 1.32
HAL 150227P00040000 P 02/27/15 40.0 1.31 1.58
HAL 150227P00040500 P 02/27/15 40.5 1.55 1.83
HAL 150227P00041000 P 02/27/15 41.0 1.82 2.13
HAL 150227P00041500 P 02/27/15 41.5 2.11 2.42
HAL 150227P00042000 P 02/27/15 42.0 2.42 2.81
HAL 150227P00042500 P 02/27/15 42.5 2.72 3.15
HAL 150227P00043000 P 02/27/15 43.0 3.10 3.55
HAL 150227P00043500 P 02/27/15 43.5 3.50 3.95
HAL 150227P00044000 P 02/27/15 44.0 3.60 4.45
HAL 150227P00044500 P 02/27/15 44.5 4.25 4.95
HAL 150227P00045000 P 02/27/15 45.0 4.70 5.35
HAL 150227P00045500 P 02/27/15 45.5 4.85 5.85
HAL 150227P00046000 P 02/27/15 46.0 5.70 6.35
HAL 150227P00046500 P 02/27/15 46.5 5.80 6.90
HAL 150227P00047000 P 02/27/15 47.0 6.75 7.25
HAL 150227P00047500 P 02/27/15 47.5 7.25 7.80
HAL 150227P00048000 P 02/27/15 48.0 6.15 9.80
HAL 150227P00048500 P 02/27/15 48.5 6.75 10.25
HAL 150227P00049000 P 02/27/15 49.0 7.20 10.75
HAL 150227P00050000 P 02/27/15 50.0 9.25 10.35
HAL 150306C00031000 C 03/06/15 31.0 8.50 9.85
HAL 150306C00032000 C 03/06/15 32.0 6.60 8.90
HAL 150306C00033000 C 03/06/15 33.0 5.75 8.05
HAL 150306C00033500 C 03/06/15 33.5 5.30 7.50
HAL 150306C00034000 C 03/06/15 34.0 5.10 6.95
HAL 150306C00034500 C 03/06/15 34.5 4.65 6.50
HAL 150306C00035000 C 03/06/15 35.0 4.25 6.05
HAL 150306C00035500 C 03/06/15 35.5 3.80 5.60
HAL 150306C00036000 C 03/06/15 36.0 3.95 5.15
HAL 150306C00036500 C 03/06/15 36.5 3.95 4.70
HAL 150306C00037000 C 03/06/15 37.0 3.55 3.95
HAL 150306C00037500 C 03/06/15 37.5 3.20 3.55
HAL 150306C00038000 C 03/06/15 38.0 2.84 3.15
HAL 150306C00038500 C 03/06/15 38.5 2.50 2.84
HAL 150306C00039000 C 03/06/15 39.0 2.17 2.50
HAL 150306C00039500 C 03/06/15 39.5 1.89 2.19
HAL 150306C00040000 C 03/06/15 40.0 1.63 1.91
HAL 150306C00040500 C 03/06/15 40.5 1.41 1.65
HAL 150306C00041000 C 03/06/15 41.0 1.19 1.42
HAL 150306C00041500 C 03/06/15 41.5 1.00 1.17
HAL 150306C00042000 C 03/06/15 42.0 0.85 1.04
HAL 150306C00042500 C 03/06/15 42.5 0.69 0.87
HAL 150306C00043000 C 03/06/15 43.0 0.58 0.67
HAL 150306C00043500 C 03/06/15 43.5 0.46 0.62
HAL 150306C00044000 C 03/06/15 44.0 0.38 0.51
HAL 150306C00044500 C 03/06/15 44.5 0.24 0.42
HAL 150306C00045000 C 03/06/15 45.0 0.18 0.35
HAL 150306C00045500 C 03/06/15 45.5 0.19 0.27
HAL 150306C00046000 C 03/06/15 46.0 0.09 0.24
HAL 150306C00046500 C 03/06/15 46.5 0.06 0.20
HAL 150306C00047000 C 03/06/15 47.0 0.07 0.13
HAL 150306C00047500 C 03/06/15 47.5 0.03 0.11
HAL 150306C00048000 C 03/06/15 48.0 0.02 0.09
HAL 150306C00048500 C 03/06/15 48.5 0.01 0.07
HAL 150306P00031000 P 03/06/15 31.0 0.06 0.11
HAL 150306P00032000 P 03/06/15 32.0 0.09 0.16
HAL 150306P00033000 P 03/06/15 33.0 0.12 0.21
HAL 150306P00033500 P 03/06/15 33.5 0.15 0.24
HAL 150306P00034000 P 03/06/15 34.0 0.18 0.27
HAL 150306P00034500 P 03/06/15 34.5 0.21 0.32
HAL 150306P00035000 P 03/06/15 35.0 0.25 0.37
HAL 150306P00035500 P 03/06/15 35.5 0.30 0.45
HAL 150306P00036000 P 03/06/15 36.0 0.35 0.52
HAL 150306P00036500 P 03/06/15 36.5 0.46 0.62
HAL 150306P00037000 P 03/06/15 37.0 0.59 0.73
HAL 150306P00037500 P 03/06/15 37.5 0.70 0.87
HAL 150306P00038000 P 03/06/15 38.0 0.83 1.02
HAL 150306P00038500 P 03/06/15 38.5 0.99 1.20
HAL 150306P00039000 P 03/06/15 39.0 1.21 1.40
HAL 150306P00039500 P 03/06/15 39.5 1.36 1.61
HAL 150306P00040000 P 03/06/15 40.0 1.58 1.86
HAL 150306P00040500 P 03/06/15 40.5 1.83 2.12
HAL 150306P00041000 P 03/06/15 41.0 2.08 2.42
HAL 150306P00041500 P 03/06/15 41.5 2.37 2.75
HAL 150306P00042000 P 03/06/15 42.0 2.72 3.10
HAL 150306P00042500 P 03/06/15 42.5 3.05 3.45
HAL 150306P00043000 P 03/06/15 43.0 3.35 3.85
HAL 150306P00043500 P 03/06/15 43.5 3.75 4.25
HAL 150306P00044000 P 03/06/15 44.0 3.85 4.80
HAL 150306P00044500 P 03/06/15 44.5 4.25 5.10
HAL 150306P00045000 P 03/06/15 45.0 4.65 5.80
HAL 150306P00045500 P 03/06/15 45.5 5.10 6.05
HAL 150306P00046000 P 03/06/15 46.0 5.55 6.60
HAL 150306P00046500 P 03/06/15 46.5 6.00 7.20
HAL 150306P00047000 P 03/06/15 47.0 6.45 7.85
HAL 150306P00047500 P 03/06/15 47.5 6.85 7.90
HAL 150306P00048000 P 03/06/15 48.0 7.40 8.40
HAL 150306P00048500 P 03/06/15 48.5 7.65 8.85
HAL 150313C00032000 C 03/13/15 32.0 6.75 8.95
HAL 150313C00033000 C 03/13/15 33.0 5.75 8.00
HAL 150313C00033500 C 03/13/15 33.5 5.40 7.50
HAL 150313C00034000 C 03/13/15 34.0 5.00 7.05
HAL 150313C00034500 C 03/13/15 34.5 4.70 6.55
HAL 150313C00035000 C 03/13/15 35.0 4.25 6.10
HAL 150313C00035500 C 03/13/15 35.5 3.90 5.70
HAL 150313C00036000 C 03/13/15 36.0 4.45 5.25
HAL 150313C00036500 C 03/13/15 36.5 4.05 4.45
HAL 150313C00037000 C 03/13/15 37.0 3.70 4.05
HAL 150313C00037500 C 03/13/15 37.5 3.30 3.65
HAL 150313C00038000 C 03/13/15 38.0 2.99 3.30
HAL 150313C00038500 C 03/13/15 38.5 2.65 2.98
HAL 150313C00039000 C 03/13/15 39.0 2.35 2.66
HAL 150313C00039500 C 03/13/15 39.5 2.07 2.35
HAL 150313C00040000 C 03/13/15 40.0 1.81 2.08
HAL 150313C00040500 C 03/13/15 40.5 1.55 1.81
HAL 150313C00041000 C 03/13/15 41.0 1.36 1.58
HAL 150313C00041500 C 03/13/15 41.5 1.16 1.36
HAL 150313C00042000 C 03/13/15 42.0 0.99 1.20
HAL 150313C00042500 C 03/13/15 42.5 0.83 0.97
HAL 150313C00043000 C 03/13/15 43.0 0.70 0.89
HAL 150313C00043500 C 03/13/15 43.5 0.58 0.76
HAL 150313C00044000 C 03/13/15 44.0 0.48 0.65
HAL 150313C00044500 C 03/13/15 44.5 0.39 0.54
HAL 150313C00045000 C 03/13/15 45.0 0.26 0.46
HAL 150313C00045500 C 03/13/15 45.5 0.24 0.38
HAL 150313C00046000 C 03/13/15 46.0 0.15 0.31
HAL 150313C00046500 C 03/13/15 46.5 0.12 0.24
HAL 150313C00047000 C 03/13/15 47.0 0.09 0.20
HAL 150313C00047500 C 03/13/15 47.5 0.06 0.18
HAL 150313C00048000 C 03/13/15 48.0 0.06 0.13
HAL 150313C00048500 C 03/13/15 48.5 0.03 0.10
HAL 150313P00032000 P 03/13/15 32.0 0.12 0.21
HAL 150313P00033000 P 03/13/15 33.0 0.17 0.27
HAL 150313P00033500 P 03/13/15 33.5 0.20 0.31
HAL 150313P00034000 P 03/13/15 34.0 0.23 0.35
HAL 150313P00034500 P 03/13/15 34.5 0.27 0.40
HAL 150313P00035000 P 03/13/15 35.0 0.32 0.46
HAL 150313P00035500 P 03/13/15 35.5 0.39 0.54
HAL 150313P00036000 P 03/13/15 36.0 0.45 0.63
HAL 150313P00036500 P 03/13/15 36.5 0.61 0.74
HAL 150313P00037000 P 03/13/15 37.0 0.72 0.86
HAL 150313P00037500 P 03/13/15 37.5 0.84 1.01
HAL 150313P00038000 P 03/13/15 38.0 0.98 1.17
HAL 150313P00038500 P 03/13/15 38.5 1.14 1.36
HAL 150313P00039000 P 03/13/15 39.0 1.32 1.56
HAL 150313P00039500 P 03/13/15 39.5 1.52 1.78
HAL 150313P00040000 P 03/13/15 40.0 1.80 2.01
HAL 150313P00040500 P 03/13/15 40.5 1.98 2.29
HAL 150313P00041000 P 03/13/15 41.0 2.24 2.57
HAL 150313P00041500 P 03/13/15 41.5 2.53 2.87
HAL 150313P00042000 P 03/13/15 42.0 2.83 3.20
HAL 150313P00042500 P 03/13/15 42.5 3.15 3.55
HAL 150313P00043000 P 03/13/15 43.0 3.50 3.95
HAL 150313P00043500 P 03/13/15 43.5 3.90 4.30
HAL 150313P00044000 P 03/13/15 44.0 4.30 4.70
HAL 150313P00044500 P 03/13/15 44.5 4.30 5.20
HAL 150313P00045000 P 03/13/15 45.0 4.70 5.60
HAL 150313P00045500 P 03/13/15 45.5 5.15 6.10
HAL 150313P00046000 P 03/13/15 46.0 5.60 6.60
HAL 150313P00046500 P 03/13/15 46.5 6.00 7.10
HAL 150313P00047000 P 03/13/15 47.0 6.50 7.60
HAL 150313P00047500 P 03/13/15 47.5 6.95 8.10
HAL 150313P00048000 P 03/13/15 48.0 7.40 8.60
HAL 150313P00048500 P 03/13/15 48.5 7.85 9.10
HAL 150320C00030000 C 03/20/15 30.0 8.80 10.90
HAL 150320C00031000 C 03/20/15 31.0 8.40 9.95
HAL 150320C00032500 C 03/20/15 32.5 6.65 8.45
HAL 150320C00034000 C 03/20/15 34.0 5.40 7.05
HAL 150320C00035000 C 03/20/15 35.0 4.55 6.15
HAL 150320C00036000 C 03/20/15 36.0 4.60 4.95
HAL 150320C00037500 C 03/20/15 37.5 3.45 3.80
HAL 150320C00039000 C 03/20/15 39.0 2.51 2.65
HAL 150320C00040000 C 03/20/15 40.0 1.98 2.09
HAL 150320C00041000 C 03/20/15 41.0 1.52 1.62
HAL 150320C00042500 C 03/20/15 42.5 0.97 1.00
HAL 150320C00044000 C 03/20/15 44.0 0.61 0.70
HAL 150320C00045000 C 03/20/15 45.0 0.44 0.51
HAL 150320C00046000 C 03/20/15 46.0 0.30 0.39
HAL 150320C00047000 C 03/20/15 47.0 0.21 0.26
HAL 150320C00048000 C 03/20/15 48.0 0.14 0.19
HAL 150320C00049000 C 03/20/15 49.0 0.09 0.13
HAL 150320C00050000 C 03/20/15 50.0 0.07 0.09
HAL 150320C00055000 C 03/20/15 55.0 0.01 0.03
HAL 150320C00060000 C 03/20/15 60.0 0.00 0.03
HAL 150320P00030000 P 03/20/15 30.0 0.09 0.14
HAL 150320P00031000 P 03/20/15 31.0 0.13 0.18
HAL 150320P00032500 P 03/20/15 32.5 0.21 0.28
HAL 150320P00034000 P 03/20/15 34.0 0.39 0.43
HAL 150320P00035000 P 03/20/15 35.0 0.46 0.57
HAL 150320P00036000 P 03/20/15 36.0 0.64 0.76
HAL 150320P00037500 P 03/20/15 37.5 1.06 1.15
HAL 150320P00039000 P 03/20/15 39.0 1.62 1.69
HAL 150320P00040000 P 03/20/15 40.0 1.98 2.16
HAL 150320P00041000 P 03/20/15 41.0 2.52 2.70
HAL 150320P00042500 P 03/20/15 42.5 3.50 3.70
HAL 150320P00044000 P 03/20/15 44.0 4.60 4.80
HAL 150320P00045000 P 03/20/15 45.0 4.90 5.65
HAL 150320P00046000 P 03/20/15 46.0 5.70 6.55
HAL 150320P00047000 P 03/20/15 47.0 6.55 7.55
HAL 150320P00048000 P 03/20/15 48.0 7.50 8.55
HAL 150320P00049000 P 03/20/15 49.0 8.80 9.30
HAL 150320P00050000 P 03/20/15 50.0 9.85 10.30
HAL 150320P00055000 P 03/20/15 55.0 14.05 15.60
HAL 150320P00060000 P 03/20/15 60.0 19.30 20.60
HAL 150417C00025000 C 04/17/15 25.0 13.45 15.85
HAL 150417C00026000 C 04/17/15 26.0 12.65 15.20
HAL 150417C00027500 C 04/17/15 27.5 11.40 13.40
HAL 150417C00029000 C 04/17/15 29.0 9.80 12.15
HAL 150417C00030000 C 04/17/15 30.0 9.05 10.95
HAL 150417C00031000 C 04/17/15 31.0 7.95 10.00
HAL 150417C00032500 C 04/17/15 32.5 6.85 8.60
HAL 150417C00034000 C 04/17/15 34.0 5.65 7.25
HAL 150417C00035000 C 04/17/15 35.0 5.70 6.10
HAL 150417C00036000 C 04/17/15 36.0 4.95 5.30
HAL 150417C00037500 C 04/17/15 37.5 3.90 4.05
HAL 150417C00039000 C 04/17/15 39.0 2.98 3.15
HAL 150417C00040000 C 04/17/15 40.0 2.45 2.58
HAL 150417C00041000 C 04/17/15 41.0 1.99 2.11
HAL 150417C00042500 C 04/17/15 42.5 1.42 1.52
HAL 150417C00044000 C 04/17/15 44.0 0.99 1.15
HAL 150417C00045000 C 04/17/15 45.0 0.79 0.85
HAL 150417C00046000 C 04/17/15 46.0 0.60 0.69
HAL 150417C00047500 C 04/17/15 47.5 0.39 0.45
HAL 150417C00049000 C 04/17/15 49.0 0.26 0.33
HAL 150417C00050000 C 04/17/15 50.0 0.19 0.25
HAL 150417C00052500 C 04/17/15 52.5 0.09 0.14
HAL 150417C00055000 C 04/17/15 55.0 0.07 0.09
HAL 150417C00057500 C 04/17/15 57.5 0.04 0.06
HAL 150417C00060000 C 04/17/15 60.0 0.03 0.05
HAL 150417C00062500 C 04/17/15 62.5 0.01 0.04
HAL 150417C00065000 C 04/17/15 65.0 0.01 0.03
HAL 150417C00067500 C 04/17/15 67.5 0.01 0.03
HAL 150417C00070000 C 04/17/15 70.0 0.00 0.03
HAL 150417C00072500 C 04/17/15 72.5 0.00 0.02
HAL 150417C00075000 C 04/17/15 75.0 0.00 0.02
HAL 150417C00077500 C 04/17/15 77.5 0.00 0.02
HAL 150417C00080000 C 04/17/15 80.0 0.00 0.02
HAL 150417C00085000 C 04/17/15 85.0 0.00 0.02
HAL 150417C00090000 C 04/17/15 90.0 0.00 0.02
HAL 150417C00095000 C 04/17/15 95.0 0.00 0.02
HAL 150417P00025000 P 04/17/15 25.0 0.03 0.10
HAL 150417P00026000 P 04/17/15 26.0 0.06 0.11
HAL 150417P00027500 P 04/17/15 27.5 0.11 0.14
HAL 150417P00029000 P 04/17/15 29.0 0.14 0.20
HAL 150417P00030000 P 04/17/15 30.0 0.18 0.26
HAL 150417P00031000 P 04/17/15 31.0 0.25 0.33
HAL 150417P00032500 P 04/17/15 32.5 0.40 0.46
HAL 150417P00034000 P 04/17/15 34.0 0.59 0.69
HAL 150417P00035000 P 04/17/15 35.0 0.77 0.88
HAL 150417P00036000 P 04/17/15 36.0 1.06 1.12
HAL 150417P00037500 P 04/17/15 37.5 1.45 1.58
HAL 150417P00039000 P 04/17/15 39.0 2.05 2.14
HAL 150417P00040000 P 04/17/15 40.0 2.54 2.63
HAL 150417P00041000 P 04/17/15 41.0 2.99 3.15
HAL 150417P00042500 P 04/17/15 42.5 3.90 4.10
HAL 150417P00044000 P 04/17/15 44.0 4.95 5.15
HAL 150417P00045000 P 04/17/15 45.0 5.75 6.00
HAL 150417P00046000 P 04/17/15 46.0 6.35 6.80
HAL 150417P00047500 P 04/17/15 47.5 7.25 8.10
HAL 150417P00049000 P 04/17/15 49.0 8.60 9.45
HAL 150417P00050000 P 04/17/15 50.0 9.50 10.55
HAL 150417P00052500 P 04/17/15 52.5 11.90 13.05
HAL 150417P00055000 P 04/17/15 55.0 14.35 15.60
HAL 150417P00057500 P 04/17/15 57.5 16.80 18.10
HAL 150417P00060000 P 04/17/15 60.0 19.30 20.60
HAL 150417P00062500 P 04/17/15 62.5 21.70 23.10
HAL 150417P00065000 P 04/17/15 65.0 23.95 25.60
HAL 150417P00067500 P 04/17/15 67.5 26.45 28.10
HAL 150417P00070000 P 04/17/15 70.0 28.90 30.60
HAL 150417P00072500 P 04/17/15 72.5 31.40 33.10
HAL 150417P00075000 P 04/17/15 75.0 33.90 35.65
HAL 150417P00077500 P 04/17/15 77.5 36.30 38.15
HAL 150417P00080000 P 04/17/15 80.0 38.75 40.70
HAL 150417P00085000 P 04/17/15 85.0 43.75 45.70
HAL 150417P00090000 P 04/17/15 90.0 48.75 50.70
HAL 150417P00095000 P 04/17/15 95.0 53.80 55.70
HAL 150717C00022500 C 07/17/15 22.5 16.25 18.45
HAL 150717C00024000 C 07/17/15 24.0 14.35 17.35
HAL 150717C00025000 C 07/17/15 25.0 13.55 16.50
HAL 150717C00026000 C 07/17/15 26.0 12.65 15.45
HAL 150717C00027500 C 07/17/15 27.5 11.55 13.70
HAL 150717C00029000 C 07/17/15 29.0 10.35 12.45
HAL 150717C00030000 C 07/17/15 30.0 9.60 11.40
HAL 150717C00031000 C 07/17/15 31.0 9.05 10.50
HAL 150717C00032500 C 07/17/15 32.5 8.00 9.20
HAL 150717C00034000 C 07/17/15 34.0 7.35 7.80
HAL 150717C00035000 C 07/17/15 35.0 6.60 6.85
HAL 150717C00036000 C 07/17/15 36.0 5.95 6.15
HAL 150717C00037500 C 07/17/15 37.5 5.00 5.20
HAL 150717C00039000 C 07/17/15 39.0 4.15 4.35
HAL 150717C00040000 C 07/17/15 40.0 3.65 3.85
HAL 150717C00041000 C 07/17/15 41.0 3.20 3.35
HAL 150717C00042500 C 07/17/15 42.5 2.60 2.73
HAL 150717C00044000 C 07/17/15 44.0 2.08 2.24
HAL 150717C00045000 C 07/17/15 45.0 1.79 1.90
HAL 150717C00046000 C 07/17/15 46.0 1.52 1.68
HAL 150717C00047500 C 07/17/15 47.5 1.19 1.36
HAL 150717C00049000 C 07/17/15 49.0 0.93 1.08
HAL 150717C00050000 C 07/17/15 50.0 0.79 0.91
HAL 150717C00052500 C 07/17/15 52.5 0.51 0.60
HAL 150717C00055000 C 07/17/15 55.0 0.32 0.38
HAL 150717C00057500 C 07/17/15 57.5 0.19 0.25
HAL 150717C00060000 C 07/17/15 60.0 0.09 0.16
HAL 150717C00065000 C 07/17/15 65.0 0.03 0.09
HAL 150717C00070000 C 07/17/15 70.0 0.01 0.06
HAL 150717P00022500 P 07/17/15 22.5 0.12 0.18
HAL 150717P00024000 P 07/17/15 24.0 0.18 0.23
HAL 150717P00025000 P 07/17/15 25.0 0.22 0.29
HAL 150717P00026000 P 07/17/15 26.0 0.27 0.35
HAL 150717P00027500 P 07/17/15 27.5 0.38 0.47
HAL 150717P00029000 P 07/17/15 29.0 0.51 0.62
HAL 150717P00030000 P 07/17/15 30.0 0.62 0.75
HAL 150717P00031000 P 07/17/15 31.0 0.75 0.92
HAL 150717P00032500 P 07/17/15 32.5 1.00 1.19
HAL 150717P00034000 P 07/17/15 34.0 1.31 1.56
HAL 150717P00035000 P 07/17/15 35.0 1.70 1.85
HAL 150717P00036000 P 07/17/15 36.0 2.00 2.16
HAL 150717P00037500 P 07/17/15 37.5 2.56 2.73
HAL 150717P00039000 P 07/17/15 39.0 3.20 3.35
HAL 150717P00040000 P 07/17/15 40.0 3.70 3.85
HAL 150717P00041000 P 07/17/15 41.0 4.20 4.40
HAL 150717P00042500 P 07/17/15 42.5 5.10 5.35
HAL 150717P00044000 P 07/17/15 44.0 6.05 6.30
HAL 150717P00045000 P 07/17/15 45.0 6.75 7.00
HAL 150717P00046000 P 07/17/15 46.0 7.50 7.70
HAL 150717P00047500 P 07/17/15 47.5 8.65 8.90
HAL 150717P00049000 P 07/17/15 49.0 9.90 10.30
HAL 150717P00050000 P 07/17/15 50.0 10.35 11.80
HAL 150717P00052500 P 07/17/15 52.5 12.35 14.20
HAL 150717P00055000 P 07/17/15 55.0 14.60 16.70
HAL 150717P00057500 P 07/17/15 57.5 17.00 19.45
HAL 150717P00060000 P 07/17/15 60.0 19.35 21.90
HAL 150717P00065000 P 07/17/15 65.0 24.30 26.90
HAL 150717P00070000 P 07/17/15 70.0 28.70 31.80
HAL 160115C00020000 C 01/15/16 20.0 18.35 21.10
HAL 160115C00022500 C 01/15/16 22.5 16.00 18.85
HAL 160115C00025000 C 01/15/16 25.0 15.30 16.45
HAL 160115C00028000 C 01/15/16 28.0 12.55 13.90
HAL 160115C00030000 C 01/15/16 30.0 11.35 12.20
HAL 160115C00033000 C 01/15/16 33.0 8.80 9.95
HAL 160115C00035000 C 01/15/16 35.0 7.50 8.60
HAL 160115C00038000 C 01/15/16 38.0 6.15 6.40
HAL 160115C00040000 C 01/15/16 40.0 5.15 5.45
HAL 160115C00043000 C 01/15/16 43.0 3.90 4.15
HAL 160115C00045000 C 01/15/16 45.0 3.20 3.45
HAL 160115C00047000 C 01/15/16 47.0 2.61 2.92
HAL 160115C00050000 C 01/15/16 50.0 1.95 2.04
HAL 160115C00052500 C 01/15/16 52.5 1.46 1.67
HAL 160115C00055000 C 01/15/16 55.0 1.09 1.25
HAL 160115C00057500 C 01/15/16 57.5 0.83 0.99
HAL 160115C00060000 C 01/15/16 60.0 0.63 0.70
HAL 160115C00062500 C 01/15/16 62.5 0.47 0.55
HAL 160115C00065000 C 01/15/16 65.0 0.34 0.43
HAL 160115C00067500 C 01/15/16 67.5 0.25 0.32
HAL 160115C00070000 C 01/15/16 70.0 0.18 0.25
HAL 160115C00072500 C 01/15/16 72.5 0.11 0.20
HAL 160115C00075000 C 01/15/16 75.0 0.05 0.15
HAL 160115C00077500 C 01/15/16 77.5 0.01 0.11
HAL 160115C00080000 C 01/15/16 80.0 0.05 0.11
HAL 160115C00082500 C 01/15/16 82.5 0.00 0.08
HAL 160115C00085000 C 01/15/16 85.0 0.00 0.07
HAL 160115C00090000 C 01/15/16 90.0 0.00 0.06
HAL 160115C00095000 C 01/15/16 95.0 0.00 0.05
HAL 160115C00100000 C 01/15/16 100.0 0.00 0.04
HAL 160115C00105000 C 01/15/16 105.0 0.00 0.04
HAL 160115P00020000 P 01/15/16 20.0 0.23 0.34
HAL 160115P00022500 P 01/15/16 22.5 0.38 0.52
HAL 160115P00025000 P 01/15/16 25.0 0.65 0.80
HAL 160115P00028000 P 01/15/16 28.0 1.08 1.25
HAL 160115P00030000 P 01/15/16 30.0 1.51 1.65
HAL 160115P00033000 P 01/15/16 33.0 2.26 2.46
HAL 160115P00035000 P 01/15/16 35.0 2.95 3.15
HAL 160115P00038000 P 01/15/16 38.0 4.25 4.40
HAL 160115P00040000 P 01/15/16 40.0 5.25 5.40
HAL 160115P00043000 P 01/15/16 43.0 6.85 7.15
HAL 160115P00045000 P 01/15/16 45.0 8.15 8.45
HAL 160115P00047000 P 01/15/16 47.0 9.50 10.20
HAL 160115P00050000 P 01/15/16 50.0 12.00 12.15
HAL 160115P00052500 P 01/15/16 52.5 13.70 14.25
HAL 160115P00055000 P 01/15/16 55.0 15.50 16.60
HAL 160115P00057500 P 01/15/16 57.5 17.70 19.80
HAL 160115P00060000 P 01/15/16 60.0 20.00 22.20
HAL 160115P00062500 P 01/15/16 62.5 22.10 24.45
HAL 160115P00065000 P 01/15/16 65.0 24.40 26.90
HAL 160115P00067500 P 01/15/16 67.5 26.80 29.40
HAL 160115P00070000 P 01/15/16 70.0 28.90 31.90
HAL 160115P00072500 P 01/15/16 72.5 31.30 34.60
HAL 160115P00075000 P 01/15/16 75.0 34.10 36.85
HAL 160115P00077500 P 01/15/16 77.5 35.10 39.75
HAL 160115P00080000 P 01/15/16 80.0 38.25 42.00
HAL 160115P00082500 P 01/15/16 82.5 40.95 44.40
HAL 160115P00085000 P 01/15/16 85.0 43.20 46.80
HAL 160115P00090000 P 01/15/16 90.0 47.80 51.80
HAL 160115P00095000 P 01/15/16 95.0 53.15 56.80
HAL 160115P00100000 P 01/15/16 100.0 58.15 61.80
HAL 160115P00105000 P 01/15/16 105.0 63.10 66.80
HAL 170120C00020000 C 01/20/17 20.0 20.00 22.05
HAL 170120C00022500 C 01/20/17 22.5 16.75 20.05
HAL 170120C00025000 C 01/20/17 25.0 15.85 17.80
HAL 170120C00027500 C 01/20/17 27.5 12.45 15.75
HAL 170120C00030000 C 01/20/17 30.0 12.55 14.25
HAL 170120C00032500 C 01/20/17 32.5 10.05 12.50
HAL 170120C00035000 C 01/20/17 35.0 9.60 10.85
HAL 170120C00037500 C 01/20/17 37.5 7.65 9.30
HAL 170120C00040000 C 01/20/17 40.0 7.20 8.00
HAL 170120C00042500 C 01/20/17 42.5 5.95 7.00
HAL 170120C00045000 C 01/20/17 45.0 4.80 5.90
HAL 170120C00047500 C 01/20/17 47.5 4.00 5.00
HAL 170120C00050000 C 01/20/17 50.0 3.65 4.40
HAL 170120C00052500 C 01/20/17 52.5 2.70 4.35
HAL 170120C00055000 C 01/20/17 55.0 2.20 3.35
HAL 170120C00057500 C 01/20/17 57.5 1.98 3.25
HAL 170120C00060000 C 01/20/17 60.0 1.70 2.62
HAL 170120C00062500 C 01/20/17 62.5 1.35 2.83
HAL 170120C00065000 C 01/20/17 65.0 1.40 1.67
HAL 170120C00067500 C 01/20/17 67.5 0.90 1.46
HAL 170120C00070000 C 01/20/17 70.0 0.85 1.25
HAL 170120C00072500 C 01/20/17 72.5 0.59 1.20
HAL 170120C00075000 C 01/20/17 75.0 0.46 1.29
HAL 170120C00080000 C 01/20/17 80.0 0.27 0.77
HAL 170120C00085000 C 01/20/17 85.0 0.30 0.63
HAL 170120C00090000 C 01/20/17 90.0 0.16 0.54
HAL 170120C00095000 C 01/20/17 95.0 0.00 0.50
HAL 170120P00020000 P 01/20/17 20.0 0.51 1.00
HAL 170120P00022500 P 01/20/17 22.5 0.90 1.61
HAL 170120P00025000 P 01/20/17 25.0 1.22 2.10
HAL 170120P00027500 P 01/20/17 27.5 2.06 2.72
HAL 170120P00030000 P 01/20/17 30.0 2.80 3.60
HAL 170120P00032500 P 01/20/17 32.5 3.70 4.50
HAL 170120P00035000 P 01/20/17 35.0 4.50 5.90
HAL 170120P00037500 P 01/20/17 37.5 5.75 6.80
HAL 170120P00040000 P 01/20/17 40.0 6.20 8.15
HAL 170120P00042500 P 01/20/17 42.5 8.30 9.40
HAL 170120P00045000 P 01/20/17 45.0 9.15 11.40
HAL 170120P00047500 P 01/20/17 47.5 11.50 13.25
HAL 170120P00050000 P 01/20/17 50.0 13.00 15.50
HAL 170120P00052500 P 01/20/17 52.5 15.05 17.60
HAL 170120P00055000 P 01/20/17 55.0 16.10 19.80
HAL 170120P00057500 P 01/20/17 57.5 18.50 21.15
HAL 170120P00060000 P 01/20/17 60.0 20.95 23.85
HAL 170120P00062500 P 01/20/17 62.5 23.15 25.80
HAL 170120P00065000 P 01/20/17 65.0 25.40 28.30
HAL 170120P00067500 P 01/20/17 67.5 27.45 30.65
HAL 170120P00070000 P 01/20/17 70.0 29.55 32.60
HAL 170120P00072500 P 01/20/17 72.5 31.70 35.00
HAL 170120P00075000 P 01/20/17 75.0 34.10 37.40
HAL 170120P00080000 P 01/20/17 80.0 38.30 42.00
HAL 170120P00085000 P 01/20/17 85.0 42.85 47.45
HAL 170120P00090000 P 01/20/17 90.0 48.30 51.80
HAL 170120P00095000 P 01/20/17 95.0 53.25 57.40

OPRA data is delayed 15 minutes.