Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-06)Premium Content

Halliburton Co (HAL)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 160527C00025000 C 05/27/16 25.0 15.50 16.80
HAL 160527C00026000 C 05/27/16 26.0 13.60 16.85
HAL 160527C00027000 C 05/27/16 27.0 13.45 14.90
HAL 160527C00028000 C 05/27/16 28.0 11.60 14.80
HAL 160527C00029000 C 05/27/16 29.0 10.80 13.80
HAL 160527C00029500 C 05/27/16 29.5 10.30 13.30
HAL 160527C00030000 C 05/27/16 30.0 9.80 13.05
HAL 160527C00030500 C 05/27/16 30.5 9.35 12.55
HAL 160527C00031000 C 05/27/16 31.0 8.75 10.80
HAL 160527C00031500 C 05/27/16 31.5 8.30 11.30
HAL 160527C00032000 C 05/27/16 32.0 8.60 9.80
HAL 160527C00032500 C 05/27/16 32.5 8.45 9.20
HAL 160527C00033000 C 05/27/16 33.0 7.95 8.70
HAL 160527C00033500 C 05/27/16 33.5 7.45 8.25
HAL 160527C00034000 C 05/27/16 34.0 7.00 7.65
HAL 160527C00034500 C 05/27/16 34.5 6.50 7.15
HAL 160527C00035000 C 05/27/16 35.0 6.00 6.70
HAL 160527C00035500 C 05/27/16 35.5 5.50 6.15
HAL 160527C00036000 C 05/27/16 36.0 5.00 5.60
HAL 160527C00036500 C 05/27/16 36.5 4.50 5.15
HAL 160527C00037000 C 05/27/16 37.0 4.00 4.55
HAL 160527C00037500 C 05/27/16 37.5 3.50 4.05
HAL 160527C00038000 C 05/27/16 38.0 3.00 3.55
HAL 160527C00038500 C 05/27/16 38.5 2.55 3.05
HAL 160527C00039000 C 05/27/16 39.0 2.07 2.67
HAL 160527C00039500 C 05/27/16 39.5 1.73 2.05
HAL 160527C00040000 C 05/27/16 40.0 1.45 1.51
HAL 160527C00040500 C 05/27/16 40.5 1.01 1.07
HAL 160527C00041000 C 05/27/16 41.0 0.65 0.69
HAL 160527C00041500 C 05/27/16 41.5 0.36 0.40
HAL 160527C00042000 C 05/27/16 42.0 0.18 0.20
HAL 160527C00042500 C 05/27/16 42.5 0.07 0.10
HAL 160527C00043000 C 05/27/16 43.0 0.03 0.05
HAL 160527C00043500 C 05/27/16 43.5 0.00 0.03
HAL 160527C00044000 C 05/27/16 44.0 0.00 0.01
HAL 160527C00044500 C 05/27/16 44.5 0.00 0.03
HAL 160527C00045000 C 05/27/16 45.0 0.00 0.03
HAL 160527C00045500 C 05/27/16 45.5 0.00 0.03
HAL 160527C00046000 C 05/27/16 46.0 0.00 0.03
HAL 160527C00046500 C 05/27/16 46.5 0.00 0.03
HAL 160527C00047000 C 05/27/16 47.0 0.00 0.03
HAL 160527C00047500 C 05/27/16 47.5 0.00 0.03
HAL 160527C00048000 C 05/27/16 48.0 0.00 0.03
HAL 160527C00048500 C 05/27/16 48.5 0.00 0.03
HAL 160527C00049000 C 05/27/16 49.0 0.00 0.03
HAL 160527C00050000 C 05/27/16 50.0 0.00 0.03
HAL 160527P00025000 P 05/27/16 25.0 0.00 0.03
HAL 160527P00026000 P 05/27/16 26.0 0.00 0.03
HAL 160527P00027000 P 05/27/16 27.0 0.00 0.03
HAL 160527P00028000 P 05/27/16 28.0 0.00 0.03
HAL 160527P00029000 P 05/27/16 29.0 0.00 0.03
HAL 160527P00029500 P 05/27/16 29.5 0.00 0.03
HAL 160527P00030000 P 05/27/16 30.0 0.00 0.01
HAL 160527P00030500 P 05/27/16 30.5 0.00 0.01
HAL 160527P00031000 P 05/27/16 31.0 0.00 0.01
HAL 160527P00031500 P 05/27/16 31.5 0.00 0.01
HAL 160527P00032000 P 05/27/16 32.0 0.00 0.03
HAL 160527P00032500 P 05/27/16 32.5 0.00 0.03
HAL 160527P00033000 P 05/27/16 33.0 0.00 0.03
HAL 160527P00033500 P 05/27/16 33.5 0.00 0.03
HAL 160527P00034000 P 05/27/16 34.0 0.00 0.03
HAL 160527P00034500 P 05/27/16 34.5 0.00 0.03
HAL 160527P00035000 P 05/27/16 35.0 0.00 0.03
HAL 160527P00035500 P 05/27/16 35.5 0.00 0.03
HAL 160527P00036000 P 05/27/16 36.0 0.00 0.03
HAL 160527P00036500 P 05/27/16 36.5 0.00 0.03
HAL 160527P00037000 P 05/27/16 37.0 0.00 0.02
HAL 160527P00037500 P 05/27/16 37.5 0.00 0.02
HAL 160527P00038000 P 05/27/16 38.0 0.00 0.02
HAL 160527P00038500 P 05/27/16 38.5 0.00 0.03
HAL 160527P00039000 P 05/27/16 39.0 0.01 0.04
HAL 160527P00039500 P 05/27/16 39.5 0.04 0.07
HAL 160527P00040000 P 05/27/16 40.0 0.09 0.12
HAL 160527P00040500 P 05/27/16 40.5 0.20 0.22
HAL 160527P00041000 P 05/27/16 41.0 0.34 0.38
HAL 160527P00041500 P 05/27/16 41.5 0.58 0.62
HAL 160527P00042000 P 05/27/16 42.0 0.89 0.96
HAL 160527P00042500 P 05/27/16 42.5 1.29 1.37
HAL 160527P00043000 P 05/27/16 43.0 1.54 2.10
HAL 160527P00043500 P 05/27/16 43.5 1.94 2.66
HAL 160527P00044000 P 05/27/16 44.0 2.55 3.15
HAL 160527P00044500 P 05/27/16 44.5 2.72 3.65
HAL 160527P00045000 P 05/27/16 45.0 3.20 4.15
HAL 160527P00045500 P 05/27/16 45.5 3.70 4.70
HAL 160527P00046000 P 05/27/16 46.0 4.15 5.15
HAL 160527P00046500 P 05/27/16 46.5 4.65 5.65
HAL 160527P00047000 P 05/27/16 47.0 5.05 6.15
HAL 160527P00047500 P 05/27/16 47.5 5.55 6.65
HAL 160527P00048000 P 05/27/16 48.0 6.05 7.15
HAL 160527P00048500 P 05/27/16 48.5 6.55 7.70
HAL 160527P00049000 P 05/27/16 49.0 6.15 8.20
HAL 160527P00050000 P 05/27/16 50.0 8.05 9.20
HAL 160603C00030000 C 06/03/16 30.0 10.40 12.30
HAL 160603C00031000 C 06/03/16 31.0 8.70 10.75
HAL 160603C00032000 C 06/03/16 32.0 7.55 9.85
HAL 160603C00033000 C 06/03/16 33.0 6.60 9.85
HAL 160603C00033500 C 06/03/16 33.5 6.00 8.30
HAL 160603C00034000 C 06/03/16 34.0 5.80 8.10
HAL 160603C00034500 C 06/03/16 34.5 5.45 7.60
HAL 160603C00035000 C 06/03/16 35.0 5.85 6.95
HAL 160603C00035500 C 06/03/16 35.5 5.20 6.50
HAL 160603C00036000 C 06/03/16 36.0 4.75 6.05
HAL 160603C00036500 C 06/03/16 36.5 4.30 5.50
HAL 160603C00037000 C 06/03/16 37.0 3.80 5.00
HAL 160603C00037500 C 06/03/16 37.5 3.35 4.05
HAL 160603C00038000 C 06/03/16 38.0 2.88 4.00
HAL 160603C00038500 C 06/03/16 38.5 2.79 3.10
HAL 160603C00039000 C 06/03/16 39.0 2.27 2.59
HAL 160603C00039500 C 06/03/16 39.5 1.95 2.12
HAL 160603C00040000 C 06/03/16 40.0 1.56 1.67
HAL 160603C00040500 C 06/03/16 40.5 1.20 1.30
HAL 160603C00041000 C 06/03/16 41.0 0.89 0.98
HAL 160603C00041500 C 06/03/16 41.5 0.63 0.68
HAL 160603C00042000 C 06/03/16 42.0 0.42 0.46
HAL 160603C00042500 C 06/03/16 42.5 0.27 0.32
HAL 160603C00043000 C 06/03/16 43.0 0.16 0.20
HAL 160603C00043500 C 06/03/16 43.5 0.10 0.14
HAL 160603C00044000 C 06/03/16 44.0 0.05 0.09
HAL 160603C00044500 C 06/03/16 44.5 0.02 0.08
HAL 160603C00045000 C 06/03/16 45.0 0.00 0.05
HAL 160603C00045500 C 06/03/16 45.5 0.00 0.04
HAL 160603C00046000 C 06/03/16 46.0 0.00 0.04
HAL 160603C00046500 C 06/03/16 46.5 0.00 0.03
HAL 160603C00047000 C 06/03/16 47.0 0.00 0.03
HAL 160603C00047500 C 06/03/16 47.5 0.00 0.03
HAL 160603C00048000 C 06/03/16 48.0 0.00 0.03
HAL 160603C00048500 C 06/03/16 48.5 0.00 0.03
HAL 160603C00049000 C 06/03/16 49.0 0.00 0.03
HAL 160603C00050000 C 06/03/16 50.0 0.00 0.03
HAL 160603P00030000 P 06/03/16 30.0 0.00 0.03
HAL 160603P00031000 P 06/03/16 31.0 0.00 0.03
HAL 160603P00032000 P 06/03/16 32.0 0.00 0.03
HAL 160603P00033000 P 06/03/16 33.0 0.00 0.03
HAL 160603P00033500 P 06/03/16 33.5 0.00 0.03
HAL 160603P00034000 P 06/03/16 34.0 0.00 0.04
HAL 160603P00034500 P 06/03/16 34.5 0.00 0.04
HAL 160603P00035000 P 06/03/16 35.0 0.00 0.05
HAL 160603P00035500 P 06/03/16 35.5 0.00 0.06
HAL 160603P00036000 P 06/03/16 36.0 0.00 0.08
HAL 160603P00036500 P 06/03/16 36.5 0.00 0.09
HAL 160603P00037000 P 06/03/16 37.0 0.02 0.11
HAL 160603P00037500 P 06/03/16 37.5 0.01 0.08
HAL 160603P00038000 P 06/03/16 38.0 0.05 0.10
HAL 160603P00038500 P 06/03/16 38.5 0.08 0.13
HAL 160603P00039000 P 06/03/16 39.0 0.15 0.17
HAL 160603P00039500 P 06/03/16 39.5 0.20 0.24
HAL 160603P00040000 P 06/03/16 40.0 0.31 0.34
HAL 160603P00040500 P 06/03/16 40.5 0.44 0.49
HAL 160603P00041000 P 06/03/16 41.0 0.63 0.68
HAL 160603P00041500 P 06/03/16 41.5 0.86 0.95
HAL 160603P00042000 P 06/03/16 42.0 1.15 1.27
HAL 160603P00042500 P 06/03/16 42.5 1.45 1.64
HAL 160603P00043000 P 06/03/16 43.0 1.83 2.03
HAL 160603P00043500 P 06/03/16 43.5 2.21 2.71
HAL 160603P00044000 P 06/03/16 44.0 2.35 3.40
HAL 160603P00044500 P 06/03/16 44.5 2.85 3.90
HAL 160603P00045000 P 06/03/16 45.0 3.35 4.40
HAL 160603P00045500 P 06/03/16 45.5 3.75 4.90
HAL 160603P00046000 P 06/03/16 46.0 4.20 5.45
HAL 160603P00046500 P 06/03/16 46.5 4.70 5.95
HAL 160603P00047000 P 06/03/16 47.0 5.15 6.45
HAL 160603P00047500 P 06/03/16 47.5 5.50 7.00
HAL 160603P00048000 P 06/03/16 48.0 6.00 7.45
HAL 160603P00048500 P 06/03/16 48.5 6.45 8.00
HAL 160603P00049000 P 06/03/16 49.0 6.30 8.55
HAL 160603P00050000 P 06/03/16 50.0 8.00 9.45
HAL 160610C00030000 C 06/10/16 30.0 10.50 12.35
HAL 160610C00031000 C 06/10/16 31.0 9.15 10.80
HAL 160610C00032000 C 06/10/16 32.0 7.55 11.00
HAL 160610C00033000 C 06/10/16 33.0 7.10 9.10
HAL 160610C00034000 C 06/10/16 34.0 6.30 8.10
HAL 160610C00034500 C 06/10/16 34.5 6.25 7.50
HAL 160610C00035000 C 06/10/16 35.0 5.75 7.00
HAL 160610C00035500 C 06/10/16 35.5 5.30 6.50
HAL 160610C00036000 C 06/10/16 36.0 4.80 6.10
HAL 160610C00036500 C 06/10/16 36.5 4.30 5.50
HAL 160610C00037000 C 06/10/16 37.0 3.85 5.00
HAL 160610C00037500 C 06/10/16 37.5 3.45 4.50
HAL 160610C00038000 C 06/10/16 38.0 3.05 3.60
HAL 160610C00038500 C 06/10/16 38.5 2.85 3.15
HAL 160610C00039000 C 06/10/16 39.0 2.53 2.68
HAL 160610C00039500 C 06/10/16 39.5 2.07 2.26
HAL 160610C00040000 C 06/10/16 40.0 1.75 1.87
HAL 160610C00040500 C 06/10/16 40.5 1.41 1.52
HAL 160610C00041000 C 06/10/16 41.0 1.11 1.21
HAL 160610C00041500 C 06/10/16 41.5 0.85 0.94
HAL 160610C00042000 C 06/10/16 42.0 0.65 0.68
HAL 160610C00042500 C 06/10/16 42.5 0.46 0.50
HAL 160610C00043000 C 06/10/16 43.0 0.33 0.37
HAL 160610C00043500 C 06/10/16 43.5 0.23 0.31
HAL 160610C00044000 C 06/10/16 44.0 0.15 0.20
HAL 160610C00044500 C 06/10/16 44.5 0.08 0.18
HAL 160610C00045000 C 06/10/16 45.0 0.05 0.13
HAL 160610C00045500 C 06/10/16 45.5 0.04 0.09
HAL 160610C00046000 C 06/10/16 46.0 0.00 0.07
HAL 160610C00046500 C 06/10/16 46.5 0.00 0.05
HAL 160610C00047000 C 06/10/16 47.0 0.00 0.04
HAL 160610C00047500 C 06/10/16 47.5 0.00 0.04
HAL 160610C00048000 C 06/10/16 48.0 0.00 0.04
HAL 160610C00048500 C 06/10/16 48.5 0.00 0.03
HAL 160610C00049000 C 06/10/16 49.0 0.00 0.03
HAL 160610C00050000 C 06/10/16 50.0 0.00 0.03
HAL 160610P00030000 P 06/10/16 30.0 0.00 0.03
HAL 160610P00031000 P 06/10/16 31.0 0.00 0.03
HAL 160610P00032000 P 06/10/16 32.0 0.00 0.04
HAL 160610P00033000 P 06/10/16 33.0 0.00 0.05
HAL 160610P00034000 P 06/10/16 34.0 0.00 0.06
HAL 160610P00034500 P 06/10/16 34.5 0.00 0.08
HAL 160610P00035000 P 06/10/16 35.0 0.00 0.09
HAL 160610P00035500 P 06/10/16 35.5 0.00 0.11
HAL 160610P00036000 P 06/10/16 36.0 0.03 0.12
HAL 160610P00036500 P 06/10/16 36.5 0.05 0.11
HAL 160610P00037000 P 06/10/16 37.0 0.07 0.14
HAL 160610P00037500 P 06/10/16 37.5 0.10 0.15
HAL 160610P00038000 P 06/10/16 38.0 0.14 0.24
HAL 160610P00038500 P 06/10/16 38.5 0.20 0.25
HAL 160610P00039000 P 06/10/16 39.0 0.28 0.32
HAL 160610P00039500 P 06/10/16 39.5 0.37 0.44
HAL 160610P00040000 P 06/10/16 40.0 0.50 0.55
HAL 160610P00040500 P 06/10/16 40.5 0.66 0.73
HAL 160610P00041000 P 06/10/16 41.0 0.86 0.91
HAL 160610P00041500 P 06/10/16 41.5 1.10 1.15
HAL 160610P00042000 P 06/10/16 42.0 1.36 1.53
HAL 160610P00042500 P 06/10/16 42.5 1.70 1.76
HAL 160610P00043000 P 06/10/16 43.0 2.03 2.16
HAL 160610P00043500 P 06/10/16 43.5 2.39 2.63
HAL 160610P00044000 P 06/10/16 44.0 2.50 3.25
HAL 160610P00044500 P 06/10/16 44.5 2.90 3.95
HAL 160610P00045000 P 06/10/16 45.0 3.40 4.40
HAL 160610P00045500 P 06/10/16 45.5 3.85 4.90
HAL 160610P00046000 P 06/10/16 46.0 4.35 5.40
HAL 160610P00046500 P 06/10/16 46.5 4.70 5.70
HAL 160610P00047000 P 06/10/16 47.0 5.20 6.40
HAL 160610P00047500 P 06/10/16 47.5 5.70 6.90
HAL 160610P00048000 P 06/10/16 48.0 6.10 7.45
HAL 160610P00048500 P 06/10/16 48.5 6.70 7.85
HAL 160610P00049000 P 06/10/16 49.0 6.30 8.45
HAL 160610P00050000 P 06/10/16 50.0 8.05 9.35
HAL 160617C00022000 C 06/17/16 22.0 18.80 20.00
HAL 160617C00023000 C 06/17/16 23.0 17.30 19.10
HAL 160617C00024000 C 06/17/16 24.0 16.05 18.10
HAL 160617C00025000 C 06/17/16 25.0 15.80 16.90
HAL 160617C00026000 C 06/17/16 26.0 14.55 16.10
HAL 160617C00027000 C 06/17/16 27.0 13.30 14.85
HAL 160617C00028000 C 06/17/16 28.0 12.30 14.00
HAL 160617C00029000 C 06/17/16 29.0 11.55 12.75
HAL 160617C00029500 C 06/17/16 29.5 10.80 12.60
HAL 160617C00030000 C 06/17/16 30.0 10.60 12.10
HAL 160617C00030500 C 06/17/16 30.5 10.05 11.60
HAL 160617C00031000 C 06/17/16 31.0 9.90 10.85
HAL 160617C00031500 C 06/17/16 31.5 9.20 10.35
HAL 160617C00032000 C 06/17/16 32.0 9.00 9.85
HAL 160617C00032500 C 06/17/16 32.5 8.45 9.40
HAL 160617C00033000 C 06/17/16 33.0 8.00 8.85
HAL 160617C00033500 C 06/17/16 33.5 7.50 8.35
HAL 160617C00034000 C 06/17/16 34.0 7.00 7.85
HAL 160617C00034500 C 06/17/16 34.5 6.50 7.40
HAL 160617C00035000 C 06/17/16 35.0 6.10 6.65
HAL 160617C00035500 C 06/17/16 35.5 5.55 6.40
HAL 160617C00036000 C 06/17/16 36.0 5.05 5.85
HAL 160617C00036500 C 06/17/16 36.5 4.60 5.35
HAL 160617C00037000 C 06/17/16 37.0 4.10 4.95
HAL 160617C00037500 C 06/17/16 37.5 3.65 4.40
HAL 160617C00038000 C 06/17/16 38.0 3.35 3.65
HAL 160617C00038500 C 06/17/16 38.5 3.05 3.25
HAL 160617C00039000 C 06/17/16 39.0 2.68 2.75
HAL 160617C00039500 C 06/17/16 39.5 2.30 2.39
HAL 160617C00040000 C 06/17/16 40.0 1.94 1.99
HAL 160617C00040500 C 06/17/16 40.5 1.62 1.67
HAL 160617C00041000 C 06/17/16 41.0 1.33 1.36
HAL 160617C00041500 C 06/17/16 41.5 1.07 1.10
HAL 160617C00042000 C 06/17/16 42.0 0.85 0.88
HAL 160617C00042500 C 06/17/16 42.5 0.66 0.69
HAL 160617C00043000 C 06/17/16 43.0 0.51 0.53
HAL 160617C00043500 C 06/17/16 43.5 0.38 0.41
HAL 160617C00044000 C 06/17/16 44.0 0.29 0.31
HAL 160617C00044500 C 06/17/16 44.5 0.21 0.23
HAL 160617C00045000 C 06/17/16 45.0 0.15 0.17
HAL 160617C00045500 C 06/17/16 45.5 0.11 0.13
HAL 160617C00046000 C 06/17/16 46.0 0.08 0.10
HAL 160617C00046500 C 06/17/16 46.5 0.06 0.07
HAL 160617C00047000 C 06/17/16 47.0 0.04 0.06
HAL 160617C00047500 C 06/17/16 47.5 0.02 0.04
HAL 160617C00048000 C 06/17/16 48.0 0.02 0.04
HAL 160617C00048500 C 06/17/16 48.5 0.01 0.03
HAL 160617C00049000 C 06/17/16 49.0 0.00 0.04
HAL 160617C00050000 C 06/17/16 50.0 0.00 0.03
HAL 160617P00022000 P 06/17/16 22.0 0.00 0.03
HAL 160617P00023000 P 06/17/16 23.0 0.00 0.03
HAL 160617P00024000 P 06/17/16 24.0 0.00 0.03
HAL 160617P00025000 P 06/17/16 25.0 0.00 0.03
HAL 160617P00026000 P 06/17/16 26.0 0.00 0.03
HAL 160617P00027000 P 06/17/16 27.0 0.00 0.03
HAL 160617P00028000 P 06/17/16 28.0 0.00 0.03
HAL 160617P00029000 P 06/17/16 29.0 0.00 0.04
HAL 160617P00029500 P 06/17/16 29.5 0.00 0.04
HAL 160617P00030000 P 06/17/16 30.0 0.00 0.04
HAL 160617P00030500 P 06/17/16 30.5 0.00 0.04
HAL 160617P00031000 P 06/17/16 31.0 0.01 0.04
HAL 160617P00031500 P 06/17/16 31.5 0.01 0.03
HAL 160617P00032000 P 06/17/16 32.0 0.02 0.04
HAL 160617P00032500 P 06/17/16 32.5 0.02 0.04
HAL 160617P00033000 P 06/17/16 33.0 0.03 0.05
HAL 160617P00033500 P 06/17/16 33.5 0.03 0.05
HAL 160617P00034000 P 06/17/16 34.0 0.04 0.06
HAL 160617P00034500 P 06/17/16 34.5 0.05 0.07
HAL 160617P00035000 P 06/17/16 35.0 0.06 0.09
HAL 160617P00035500 P 06/17/16 35.5 0.08 0.10
HAL 160617P00036000 P 06/17/16 36.0 0.10 0.13
HAL 160617P00036500 P 06/17/16 36.5 0.13 0.15
HAL 160617P00037000 P 06/17/16 37.0 0.16 0.18
HAL 160617P00037500 P 06/17/16 37.5 0.20 0.23
HAL 160617P00038000 P 06/17/16 38.0 0.26 0.29
HAL 160617P00038500 P 06/17/16 38.5 0.34 0.36
HAL 160617P00039000 P 06/17/16 39.0 0.43 0.46
HAL 160617P00039500 P 06/17/16 39.5 0.55 0.58
HAL 160617P00040000 P 06/17/16 40.0 0.69 0.73
HAL 160617P00040500 P 06/17/16 40.5 0.86 0.90
HAL 160617P00041000 P 06/17/16 41.0 1.08 1.11
HAL 160617P00041500 P 06/17/16 41.5 1.30 1.35
HAL 160617P00042000 P 06/17/16 42.0 1.58 1.63
HAL 160617P00042500 P 06/17/16 42.5 1.89 1.94
HAL 160617P00043000 P 06/17/16 43.0 2.22 2.34
HAL 160617P00043500 P 06/17/16 43.5 2.56 2.67
HAL 160617P00044000 P 06/17/16 44.0 3.00 3.10
HAL 160617P00044500 P 06/17/16 44.5 3.30 3.80
HAL 160617P00045000 P 06/17/16 45.0 3.50 4.30
HAL 160617P00045500 P 06/17/16 45.5 3.95 4.75
HAL 160617P00046000 P 06/17/16 46.0 4.40 5.25
HAL 160617P00046500 P 06/17/16 46.5 4.90 5.70
HAL 160617P00047000 P 06/17/16 47.0 5.40 6.20
HAL 160617P00047500 P 06/17/16 47.5 5.80 6.70
HAL 160617P00048000 P 06/17/16 48.0 6.35 7.20
HAL 160617P00048500 P 06/17/16 48.5 6.85 7.65
HAL 160617P00049000 P 06/17/16 49.0 7.30 8.15
HAL 160617P00050000 P 06/17/16 50.0 8.35 9.15
HAL 160624C00031000 C 06/24/16 31.0 9.15 11.45
HAL 160624C00032000 C 06/24/16 32.0 7.60 10.05
HAL 160624C00032500 C 06/24/16 32.5 7.80 9.65
HAL 160624C00033000 C 06/24/16 33.0 7.20 9.10
HAL 160624C00033500 C 06/24/16 33.5 7.20 8.60
HAL 160624C00034000 C 06/24/16 34.0 6.75 8.00
HAL 160624C00034500 C 06/24/16 34.5 6.35 7.50
HAL 160624C00035000 C 06/24/16 35.0 5.80 7.05
HAL 160624C00035500 C 06/24/16 35.5 5.35 6.55
HAL 160624C00036000 C 06/24/16 36.0 4.90 6.10
HAL 160624C00036500 C 06/24/16 36.5 4.50 5.55
HAL 160624C00037000 C 06/24/16 37.0 4.15 4.80
HAL 160624C00037500 C 06/24/16 37.5 3.75 4.40
HAL 160624C00038000 C 06/24/16 38.0 3.55 3.80
HAL 160624C00038500 C 06/24/16 38.5 3.15 3.35
HAL 160624C00039000 C 06/24/16 39.0 2.81 2.96
HAL 160624C00039500 C 06/24/16 39.5 2.45 2.58
HAL 160624C00040000 C 06/24/16 40.0 2.11 2.23
HAL 160624C00040500 C 06/24/16 40.5 1.80 1.90
HAL 160624C00041000 C 06/24/16 41.0 1.51 1.58
HAL 160624C00041500 C 06/24/16 41.5 1.26 1.31
HAL 160624C00042000 C 06/24/16 42.0 1.03 1.11
HAL 160624C00042500 C 06/24/16 42.5 0.84 0.91
HAL 160624C00043000 C 06/24/16 43.0 0.66 0.73
HAL 160624C00043500 C 06/24/16 43.5 0.52 0.58
HAL 160624C00044000 C 06/24/16 44.0 0.41 0.44
HAL 160624C00044500 C 06/24/16 44.5 0.31 0.35
HAL 160624C00045000 C 06/24/16 45.0 0.20 0.32
HAL 160624C00045500 C 06/24/16 45.5 0.14 0.26
HAL 160624C00046000 C 06/24/16 46.0 0.08 0.22
HAL 160624C00046500 C 06/24/16 46.5 0.07 0.19
HAL 160624C00047000 C 06/24/16 47.0 0.02 0.17
HAL 160624C00047500 C 06/24/16 47.5 0.00 0.16
HAL 160624C00048000 C 06/24/16 48.0 0.00 0.14
HAL 160624C00048500 C 06/24/16 48.5 0.00 0.13
HAL 160624C00049000 C 06/24/16 49.0 0.00 0.13
HAL 160624C00050000 C 06/24/16 50.0 0.00 0.12
HAL 160624P00031000 P 06/24/16 31.0 0.00 0.11
HAL 160624P00032000 P 06/24/16 32.0 0.00 0.13
HAL 160624P00032500 P 06/24/16 32.5 0.00 0.15
HAL 160624P00033000 P 06/24/16 33.0 0.02 0.12
HAL 160624P00033500 P 06/24/16 33.5 0.00 0.17
HAL 160624P00034000 P 06/24/16 34.0 0.00 0.18
HAL 160624P00034500 P 06/24/16 34.5 0.02 0.20
HAL 160624P00035000 P 06/24/16 35.0 0.04 0.14
HAL 160624P00035500 P 06/24/16 35.5 0.08 0.18
HAL 160624P00036000 P 06/24/16 36.0 0.12 0.28
HAL 160624P00036500 P 06/24/16 36.5 0.16 0.32
HAL 160624P00037000 P 06/24/16 37.0 0.22 0.38
HAL 160624P00037500 P 06/24/16 37.5 0.30 0.34
HAL 160624P00038000 P 06/24/16 38.0 0.39 0.41
HAL 160624P00038500 P 06/24/16 38.5 0.46 0.52
HAL 160624P00039000 P 06/24/16 39.0 0.58 0.62
HAL 160624P00039500 P 06/24/16 39.5 0.69 0.77
HAL 160624P00040000 P 06/24/16 40.0 0.86 0.91
HAL 160624P00040500 P 06/24/16 40.5 1.03 1.10
HAL 160624P00041000 P 06/24/16 41.0 1.24 1.30
HAL 160624P00041500 P 06/24/16 41.5 1.48 1.54
HAL 160624P00042000 P 06/24/16 42.0 1.74 1.92
HAL 160624P00042500 P 06/24/16 42.5 2.02 2.23
HAL 160624P00043000 P 06/24/16 43.0 2.30 2.55
HAL 160624P00043500 P 06/24/16 43.5 2.68 2.91
HAL 160624P00044000 P 06/24/16 44.0 3.05 3.25
HAL 160624P00044500 P 06/24/16 44.5 3.15 4.10
HAL 160624P00045000 P 06/24/16 45.0 3.55 4.55
HAL 160624P00045500 P 06/24/16 45.5 4.00 5.00
HAL 160624P00046000 P 06/24/16 46.0 4.45 5.45
HAL 160624P00046500 P 06/24/16 46.5 4.85 5.95
HAL 160624P00047000 P 06/24/16 47.0 5.25 6.45
HAL 160624P00047500 P 06/24/16 47.5 5.75 6.95
HAL 160624P00048000 P 06/24/16 48.0 6.20 7.40
HAL 160624P00048500 P 06/24/16 48.5 6.70 7.95
HAL 160624P00049000 P 06/24/16 49.0 7.20 8.45
HAL 160624P00050000 P 06/24/16 50.0 8.20 9.45
HAL 160701C00030000 C 07/01/16 30.0 10.35 12.35
HAL 160701C00031000 C 07/01/16 31.0 8.60 11.65
HAL 160701C00032000 C 07/01/16 32.0 8.40 10.80
HAL 160701C00032500 C 07/01/16 32.5 7.50 9.50
HAL 160701C00033000 C 07/01/16 33.0 7.80 9.00
HAL 160701C00033500 C 07/01/16 33.5 7.30 8.50
HAL 160701C00034000 C 07/01/16 34.0 6.80 8.00
HAL 160701C00034500 C 07/01/16 34.5 6.40 7.50
HAL 160701C00035000 C 07/01/16 35.0 5.90 7.05
HAL 160701C00035500 C 07/01/16 35.5 5.60 6.30
HAL 160701C00036000 C 07/01/16 36.0 5.10 6.10
HAL 160701C00036500 C 07/01/16 36.5 4.60 5.55
HAL 160701C00037000 C 07/01/16 37.0 4.50 4.75
HAL 160701C00037500 C 07/01/16 37.5 4.05 4.30
HAL 160701C00038000 C 07/01/16 38.0 3.65 3.90
HAL 160701C00038500 C 07/01/16 38.5 3.25 3.50
HAL 160701C00039000 C 07/01/16 39.0 2.97 3.10
HAL 160701C00039500 C 07/01/16 39.5 2.61 2.73
HAL 160701C00040000 C 07/01/16 40.0 2.26 2.39
HAL 160701C00040500 C 07/01/16 40.5 1.97 2.07
HAL 160701C00041000 C 07/01/16 41.0 1.68 1.74
HAL 160701C00041500 C 07/01/16 41.5 1.42 1.51
HAL 160701C00042000 C 07/01/16 42.0 1.19 1.24
HAL 160701C00042500 C 07/01/16 42.5 0.99 1.04
HAL 160701C00043000 C 07/01/16 43.0 0.81 0.88
HAL 160701C00043500 C 07/01/16 43.5 0.65 0.72
HAL 160701C00044000 C 07/01/16 44.0 0.53 0.56
HAL 160701C00044500 C 07/01/16 44.5 0.41 0.46
HAL 160701C00045000 C 07/01/16 45.0 0.32 0.41
HAL 160701C00045500 C 07/01/16 45.5 0.23 0.31
HAL 160701C00046000 C 07/01/16 46.0 0.20 0.23
HAL 160701C00046500 C 07/01/16 46.5 0.11 0.21
HAL 160701C00047000 C 07/01/16 47.0 0.08 0.17
HAL 160701C00047500 C 07/01/16 47.5 0.04 0.13
HAL 160701C00048000 C 07/01/16 48.0 0.03 0.10
HAL 160701C00048500 C 07/01/16 48.5 0.02 0.08
HAL 160701C00049000 C 07/01/16 49.0 0.01 0.07
HAL 160701C00050000 C 07/01/16 50.0 0.00 0.04
HAL 160701P00030000 P 07/01/16 30.0 0.00 0.07
HAL 160701P00031000 P 07/01/16 31.0 0.01 0.09
HAL 160701P00032000 P 07/01/16 32.0 0.02 0.11
HAL 160701P00032500 P 07/01/16 32.5 0.03 0.13
HAL 160701P00033000 P 07/01/16 33.0 0.06 0.11
HAL 160701P00033500 P 07/01/16 33.5 0.05 0.17
HAL 160701P00034000 P 07/01/16 34.0 0.07 0.19
HAL 160701P00034500 P 07/01/16 34.5 0.09 0.22
HAL 160701P00035000 P 07/01/16 35.0 0.12 0.25
HAL 160701P00035500 P 07/01/16 35.5 0.16 0.30
HAL 160701P00036000 P 07/01/16 36.0 0.20 0.35
HAL 160701P00036500 P 07/01/16 36.5 0.26 0.40
HAL 160701P00037000 P 07/01/16 37.0 0.32 0.46
HAL 160701P00037500 P 07/01/16 37.5 0.41 0.46
HAL 160701P00038000 P 07/01/16 38.0 0.49 0.54
HAL 160701P00038500 P 07/01/16 38.5 0.59 0.65
HAL 160701P00039000 P 07/01/16 39.0 0.71 0.76
HAL 160701P00039500 P 07/01/16 39.5 0.84 0.90
HAL 160701P00040000 P 07/01/16 40.0 1.00 1.07
HAL 160701P00040500 P 07/01/16 40.5 1.19 1.29
HAL 160701P00041000 P 07/01/16 41.0 1.40 1.52
HAL 160701P00041500 P 07/01/16 41.5 1.63 1.80
HAL 160701P00042000 P 07/01/16 42.0 1.90 2.07
HAL 160701P00042500 P 07/01/16 42.5 2.20 2.36
HAL 160701P00043000 P 07/01/16 43.0 2.51 2.66
HAL 160701P00043500 P 07/01/16 43.5 2.85 3.00
HAL 160701P00044000 P 07/01/16 44.0 3.20 3.40
HAL 160701P00044500 P 07/01/16 44.5 3.55 3.75
HAL 160701P00045000 P 07/01/16 45.0 3.95 4.15
HAL 160701P00045500 P 07/01/16 45.5 4.05 4.95
HAL 160701P00046000 P 07/01/16 46.0 4.50 5.50
HAL 160701P00046500 P 07/01/16 46.5 4.95 5.95
HAL 160701P00047000 P 07/01/16 47.0 5.25 6.50
HAL 160701P00047500 P 07/01/16 47.5 5.80 6.95
HAL 160701P00048000 P 07/01/16 48.0 6.25 7.45
HAL 160701P00048500 P 07/01/16 48.5 6.70 7.95
HAL 160701P00049000 P 07/01/16 49.0 7.20 8.40
HAL 160701P00050000 P 07/01/16 50.0 8.20 9.40
HAL 160715C00014000 C 07/15/16 14.0 25.95 28.75
HAL 160715C00015000 C 07/15/16 15.0 24.50 27.85
HAL 160715C00016000 C 07/15/16 16.0 23.50 26.85
HAL 160715C00017000 C 07/15/16 17.0 22.80 25.85
HAL 160715C00018000 C 07/15/16 18.0 22.35 24.10
HAL 160715C00019000 C 07/15/16 19.0 21.30 23.10
HAL 160715C00020000 C 07/15/16 20.0 20.90 21.85
HAL 160715C00021000 C 07/15/16 21.0 19.55 21.45
HAL 160715C00022000 C 07/15/16 22.0 18.55 20.35
HAL 160715C00023000 C 07/15/16 23.0 17.30 18.95
HAL 160715C00024000 C 07/15/16 24.0 16.55 17.85
HAL 160715C00025000 C 07/15/16 25.0 15.95 16.85
HAL 160715C00026000 C 07/15/16 26.0 14.75 15.85
HAL 160715C00027000 C 07/15/16 27.0 13.75 14.85
HAL 160715C00028000 C 07/15/16 28.0 12.80 13.85
HAL 160715C00029000 C 07/15/16 29.0 12.00 13.10
HAL 160715C00030000 C 07/15/16 30.0 11.00 11.85
HAL 160715C00031000 C 07/15/16 31.0 9.95 10.55
HAL 160715C00032000 C 07/15/16 32.0 9.05 9.85
HAL 160715C00033000 C 07/15/16 33.0 8.05 8.85
HAL 160715C00034000 C 07/15/16 34.0 7.10 7.90
HAL 160715C00035000 C 07/15/16 35.0 6.20 7.00
HAL 160715C00036000 C 07/15/16 36.0 5.35 6.00
HAL 160715C00037000 C 07/15/16 37.0 4.65 4.90
HAL 160715C00038000 C 07/15/16 38.0 3.85 4.10
HAL 160715C00039000 C 07/15/16 39.0 3.20 3.35
HAL 160715C00040000 C 07/15/16 40.0 2.54 2.64
HAL 160715C00041000 C 07/15/16 41.0 1.97 2.00
HAL 160715C00042000 C 07/15/16 42.0 1.48 1.50
HAL 160715C00043000 C 07/15/16 43.0 1.06 1.10
HAL 160715C00044000 C 07/15/16 44.0 0.75 0.77
HAL 160715C00045000 C 07/15/16 45.0 0.51 0.53
HAL 160715C00046000 C 07/15/16 46.0 0.34 0.36
HAL 160715C00047000 C 07/15/16 47.0 0.22 0.24
HAL 160715C00048000 C 07/15/16 48.0 0.14 0.16
HAL 160715C00049000 C 07/15/16 49.0 0.09 0.11
HAL 160715C00050000 C 07/15/16 50.0 0.05 0.07
HAL 160715C00055000 C 07/15/16 55.0 0.01 0.03
HAL 160715P00014000 P 07/15/16 14.0 0.00 0.02
HAL 160715P00015000 P 07/15/16 15.0 0.00 0.02
HAL 160715P00016000 P 07/15/16 16.0 0.00 0.02
HAL 160715P00017000 P 07/15/16 17.0 0.00 0.02
HAL 160715P00018000 P 07/15/16 18.0 0.00 0.02
HAL 160715P00019000 P 07/15/16 19.0 0.00 0.02
HAL 160715P00020000 P 07/15/16 20.0 0.00 0.02
HAL 160715P00021000 P 07/15/16 21.0 0.00 0.03
HAL 160715P00022000 P 07/15/16 22.0 0.00 0.03
HAL 160715P00023000 P 07/15/16 23.0 0.00 0.03
HAL 160715P00024000 P 07/15/16 24.0 0.00 0.04
HAL 160715P00025000 P 07/15/16 25.0 0.02 0.04
HAL 160715P00026000 P 07/15/16 26.0 0.00 0.05
HAL 160715P00027000 P 07/15/16 27.0 0.01 0.05
HAL 160715P00028000 P 07/15/16 28.0 0.02 0.04
HAL 160715P00029000 P 07/15/16 29.0 0.03 0.06
HAL 160715P00030000 P 07/15/16 30.0 0.05 0.07
HAL 160715P00031000 P 07/15/16 31.0 0.07 0.09
HAL 160715P00032000 P 07/15/16 32.0 0.09 0.12
HAL 160715P00033000 P 07/15/16 33.0 0.13 0.16
HAL 160715P00034000 P 07/15/16 34.0 0.18 0.20
HAL 160715P00035000 P 07/15/16 35.0 0.26 0.28
HAL 160715P00036000 P 07/15/16 36.0 0.36 0.38
HAL 160715P00037000 P 07/15/16 37.0 0.50 0.53
HAL 160715P00038000 P 07/15/16 38.0 0.71 0.73
HAL 160715P00039000 P 07/15/16 39.0 0.96 0.98
HAL 160715P00040000 P 07/15/16 40.0 1.28 1.31
HAL 160715P00041000 P 07/15/16 41.0 1.69 1.72
HAL 160715P00042000 P 07/15/16 42.0 2.17 2.23
HAL 160715P00043000 P 07/15/16 43.0 2.75 2.93
HAL 160715P00044000 P 07/15/16 44.0 3.40 3.60
HAL 160715P00045000 P 07/15/16 45.0 4.15 4.35
HAL 160715P00046000 P 07/15/16 46.0 4.95 5.15
HAL 160715P00047000 P 07/15/16 47.0 5.55 6.35
HAL 160715P00048000 P 07/15/16 48.0 6.50 7.30
HAL 160715P00049000 P 07/15/16 49.0 7.45 8.25
HAL 160715P00050000 P 07/15/16 50.0 8.40 9.20
HAL 160715P00055000 P 07/15/16 55.0 13.10 14.15
HAL 160819C00028000 C 08/19/16 28.0 12.80 14.10
HAL 160819C00029000 C 08/19/16 29.0 11.85 12.90
HAL 160819C00030000 C 08/19/16 30.0 10.85 12.15
HAL 160819C00031000 C 08/19/16 31.0 10.00 10.95
HAL 160819C00032000 C 08/19/16 32.0 9.00 10.25
HAL 160819C00033000 C 08/19/16 33.0 8.15 9.35
HAL 160819C00034000 C 08/19/16 34.0 7.35 8.25
HAL 160819C00035000 C 08/19/16 35.0 6.75 7.00
HAL 160819C00036000 C 08/19/16 36.0 5.90 6.20
HAL 160819C00037000 C 08/19/16 37.0 5.10 5.40
HAL 160819C00038000 C 08/19/16 38.0 4.45 4.60
HAL 160819C00039000 C 08/19/16 39.0 3.75 3.90
HAL 160819C00040000 C 08/19/16 40.0 3.10 3.25
HAL 160819C00041000 C 08/19/16 41.0 2.57 2.66
HAL 160819C00042000 C 08/19/16 42.0 2.08 2.15
HAL 160819C00043000 C 08/19/16 43.0 1.63 1.72
HAL 160819C00044000 C 08/19/16 44.0 1.27 1.35
HAL 160819C00045000 C 08/19/16 45.0 0.97 1.03
HAL 160819C00046000 C 08/19/16 46.0 0.73 0.79
HAL 160819C00047000 C 08/19/16 47.0 0.53 0.58
HAL 160819C00048000 C 08/19/16 48.0 0.36 0.47
HAL 160819C00049000 C 08/19/16 49.0 0.24 0.38
HAL 160819C00050000 C 08/19/16 50.0 0.16 0.25
HAL 160819P00028000 P 08/19/16 28.0 0.06 0.19
HAL 160819P00029000 P 08/19/16 29.0 0.09 0.22
HAL 160819P00030000 P 08/19/16 30.0 0.13 0.27
HAL 160819P00031000 P 08/19/16 31.0 0.18 0.33
HAL 160819P00032000 P 08/19/16 32.0 0.24 0.40
HAL 160819P00033000 P 08/19/16 33.0 0.32 0.49
HAL 160819P00034000 P 08/19/16 34.0 0.43 0.56
HAL 160819P00035000 P 08/19/16 35.0 0.56 0.61
HAL 160819P00036000 P 08/19/16 36.0 0.71 0.79
HAL 160819P00037000 P 08/19/16 37.0 0.92 1.00
HAL 160819P00038000 P 08/19/16 38.0 1.17 1.23
HAL 160819P00039000 P 08/19/16 39.0 1.47 1.55
HAL 160819P00040000 P 08/19/16 40.0 1.84 1.90
HAL 160819P00041000 P 08/19/16 41.0 2.24 2.33
HAL 160819P00042000 P 08/19/16 42.0 2.73 2.96
HAL 160819P00043000 P 08/19/16 43.0 3.30 3.50
HAL 160819P00044000 P 08/19/16 44.0 3.90 4.15
HAL 160819P00045000 P 08/19/16 45.0 4.60 4.75
HAL 160819P00046000 P 08/19/16 46.0 5.35 5.60
HAL 160819P00047000 P 08/19/16 47.0 6.00 6.40
HAL 160819P00048000 P 08/19/16 48.0 6.60 7.65
HAL 160819P00049000 P 08/19/16 49.0 7.60 8.55
HAL 160819P00050000 P 08/19/16 50.0 8.45 9.45
HAL 161021C00017000 C 10/21/16 17.0 23.00 25.75
HAL 161021C00018000 C 10/21/16 18.0 21.35 25.30
HAL 161021C00019000 C 10/21/16 19.0 20.35 23.45
HAL 161021C00020000 C 10/21/16 20.0 19.75 22.95
HAL 161021C00021000 C 10/21/16 21.0 18.35 20.75
HAL 161021C00022000 C 10/21/16 22.0 17.35 21.25
HAL 161021C00023000 C 10/21/16 23.0 16.75 20.30
HAL 161021C00024000 C 10/21/16 24.0 16.00 18.45
HAL 161021C00025000 C 10/21/16 25.0 15.20 16.90
HAL 161021C00026000 C 10/21/16 26.0 14.85 15.95
HAL 161021C00027000 C 10/21/16 27.0 13.85 15.25
HAL 161021C00028000 C 10/21/16 28.0 12.90 14.25
HAL 161021C00029000 C 10/21/16 29.0 12.00 13.35
HAL 161021C00030000 C 10/21/16 30.0 11.15 12.15
HAL 161021C00031000 C 10/21/16 31.0 9.90 11.50
HAL 161021C00032000 C 10/21/16 32.0 9.40 10.35
HAL 161021C00033000 C 10/21/16 33.0 8.55 9.50
HAL 161021C00034000 C 10/21/16 34.0 8.00 8.25
HAL 161021C00035000 C 10/21/16 35.0 7.15 7.45
HAL 161021C00036000 C 10/21/16 36.0 6.40 6.70
HAL 161021C00037000 C 10/21/16 37.0 5.75 5.95
HAL 161021C00038000 C 10/21/16 38.0 5.05 5.25
HAL 161021C00039000 C 10/21/16 39.0 4.40 4.55
HAL 161021C00040000 C 10/21/16 40.0 3.80 3.95
HAL 161021C00041000 C 10/21/16 41.0 3.25 3.40
HAL 161021C00042000 C 10/21/16 42.0 2.76 2.85
HAL 161021C00043000 C 10/21/16 43.0 2.32 2.39
HAL 161021C00044000 C 10/21/16 44.0 1.93 1.98
HAL 161021C00045000 C 10/21/16 45.0 1.58 1.64
HAL 161021C00046000 C 10/21/16 46.0 1.31 1.36
HAL 161021C00047000 C 10/21/16 47.0 1.05 1.12
HAL 161021C00048000 C 10/21/16 48.0 0.81 0.87
HAL 161021C00049000 C 10/21/16 49.0 0.59 0.69
HAL 161021C00050000 C 10/21/16 50.0 0.48 0.55
HAL 161021C00055000 C 10/21/16 55.0 0.08 0.21
HAL 161021P00017000 P 10/21/16 17.0 0.00 0.05
HAL 161021P00018000 P 10/21/16 18.0 0.01 0.07
HAL 161021P00019000 P 10/21/16 19.0 0.01 0.09
HAL 161021P00020000 P 10/21/16 20.0 0.02 0.11
HAL 161021P00021000 P 10/21/16 21.0 0.03 0.14
HAL 161021P00022000 P 10/21/16 22.0 0.04 0.16
HAL 161021P00023000 P 10/21/16 23.0 0.05 0.19
HAL 161021P00024000 P 10/21/16 24.0 0.07 0.22
HAL 161021P00025000 P 10/21/16 25.0 0.09 0.25
HAL 161021P00026000 P 10/21/16 26.0 0.12 0.30
HAL 161021P00027000 P 10/21/16 27.0 0.17 0.35
HAL 161021P00028000 P 10/21/16 28.0 0.22 0.42
HAL 161021P00029000 P 10/21/16 29.0 0.29 0.49
HAL 161021P00030000 P 10/21/16 30.0 0.36 0.58
HAL 161021P00031000 P 10/21/16 31.0 0.46 0.68
HAL 161021P00032000 P 10/21/16 32.0 0.57 0.75
HAL 161021P00033000 P 10/21/16 33.0 0.72 0.89
HAL 161021P00034000 P 10/21/16 34.0 0.87 1.01
HAL 161021P00035000 P 10/21/16 35.0 1.07 1.15
HAL 161021P00036000 P 10/21/16 36.0 1.31 1.36
HAL 161021P00037000 P 10/21/16 37.0 1.58 1.63
HAL 161021P00038000 P 10/21/16 38.0 1.84 1.93
HAL 161021P00039000 P 10/21/16 39.0 2.21 2.28
HAL 161021P00040000 P 10/21/16 40.0 2.60 2.67
HAL 161021P00041000 P 10/21/16 41.0 3.00 3.20
HAL 161021P00042000 P 10/21/16 42.0 3.50 3.80
HAL 161021P00043000 P 10/21/16 43.0 4.05 4.35
HAL 161021P00044000 P 10/21/16 44.0 4.65 4.90
HAL 161021P00045000 P 10/21/16 45.0 5.35 5.45
HAL 161021P00046000 P 10/21/16 46.0 6.05 6.30
HAL 161021P00047000 P 10/21/16 47.0 6.75 7.05
HAL 161021P00048000 P 10/21/16 48.0 7.50 7.85
HAL 161021P00049000 P 10/21/16 49.0 8.35 8.65
HAL 161021P00050000 P 10/21/16 50.0 8.90 9.80
HAL 161021P00055000 P 10/21/16 55.0 13.20 14.60
HAL 170120C00015000 C 01/20/17 15.0 25.00 28.00
HAL 170120C00018000 C 01/20/17 18.0 22.45 24.60
HAL 170120C00020000 C 01/20/17 20.0 20.40 23.05
HAL 170120C00021000 C 01/20/17 21.0 18.70 21.95
HAL 170120C00022500 C 01/20/17 22.5 18.30 19.20
HAL 170120C00024000 C 01/20/17 24.0 16.80 18.30
HAL 170120C00025000 C 01/20/17 25.0 15.90 17.60
HAL 170120C00026000 C 01/20/17 26.0 14.75 16.40
HAL 170120C00027500 C 01/20/17 27.5 13.70 14.75
HAL 170120C00029000 C 01/20/17 29.0 11.30 13.65
HAL 170120C00030000 C 01/20/17 30.0 11.55 12.55
HAL 170120C00031000 C 01/20/17 31.0 9.60 11.70
HAL 170120C00032500 C 01/20/17 32.5 9.70 10.05
HAL 170120C00034000 C 01/20/17 34.0 8.65 8.85
HAL 170120C00035000 C 01/20/17 35.0 7.85 8.05
HAL 170120C00036000 C 01/20/17 36.0 7.20 7.35
HAL 170120C00037500 C 01/20/17 37.5 6.15 6.30
HAL 170120C00039000 C 01/20/17 39.0 5.20 5.35
HAL 170120C00040000 C 01/20/17 40.0 4.55 4.75
HAL 170120C00041000 C 01/20/17 41.0 4.05 4.25
HAL 170120C00042500 C 01/20/17 42.5 3.35 3.50
HAL 170120C00044000 C 01/20/17 44.0 2.71 2.81
HAL 170120C00045000 C 01/20/17 45.0 2.35 2.44
HAL 170120C00046000 C 01/20/17 46.0 2.01 2.11
HAL 170120C00047500 C 01/20/17 47.5 1.53 1.66
HAL 170120C00049000 C 01/20/17 49.0 1.19 1.29
HAL 170120C00050000 C 01/20/17 50.0 0.98 1.10
HAL 170120C00052500 C 01/20/17 52.5 0.61 0.68
HAL 170120C00055000 C 01/20/17 55.0 0.36 0.48
HAL 170120C00057500 C 01/20/17 57.5 0.19 0.27
HAL 170120C00060000 C 01/20/17 60.0 0.10 0.20
HAL 170120C00062500 C 01/20/17 62.5 0.05 0.11
HAL 170120C00065000 C 01/20/17 65.0 0.02 0.09
HAL 170120C00067500 C 01/20/17 67.5 0.01 0.05
HAL 170120C00070000 C 01/20/17 70.0 0.00 0.04
HAL 170120C00072500 C 01/20/17 72.5 0.00 0.04
HAL 170120C00075000 C 01/20/17 75.0 0.00 0.03
HAL 170120C00080000 C 01/20/17 80.0 0.00 0.03
HAL 170120C00085000 C 01/20/17 85.0 0.00 0.03
HAL 170120C00090000 C 01/20/17 90.0 0.00 0.02
HAL 170120C00095000 C 01/20/17 95.0 0.00 0.02
HAL 170120P00015000 P 01/20/17 15.0 0.02 0.10
HAL 170120P00018000 P 01/20/17 18.0 0.05 0.18
HAL 170120P00020000 P 01/20/17 20.0 0.08 0.25
HAL 170120P00021000 P 01/20/17 21.0 0.11 0.28
HAL 170120P00022500 P 01/20/17 22.5 0.16 0.35
HAL 170120P00024000 P 01/20/17 24.0 0.24 0.44
HAL 170120P00025000 P 01/20/17 25.0 0.30 0.51
HAL 170120P00026000 P 01/20/17 26.0 0.37 0.59
HAL 170120P00027500 P 01/20/17 27.5 0.53 0.62
HAL 170120P00029000 P 01/20/17 29.0 0.69 0.88
HAL 170120P00030000 P 01/20/17 30.0 0.82 0.88
HAL 170120P00031000 P 01/20/17 31.0 0.94 1.03
HAL 170120P00032500 P 01/20/17 32.5 1.18 1.30
HAL 170120P00034000 P 01/20/17 34.0 1.52 1.66
HAL 170120P00035000 P 01/20/17 35.0 1.78 1.85
HAL 170120P00036000 P 01/20/17 36.0 2.05 2.15
HAL 170120P00037500 P 01/20/17 37.5 2.54 2.65
HAL 170120P00039000 P 01/20/17 39.0 3.05 3.15
HAL 170120P00040000 P 01/20/17 40.0 3.45 3.60
HAL 170120P00041000 P 01/20/17 41.0 3.95 4.15
HAL 170120P00042500 P 01/20/17 42.5 4.65 4.80
HAL 170120P00044000 P 01/20/17 44.0 5.50 5.70
HAL 170120P00045000 P 01/20/17 45.0 6.15 6.40
HAL 170120P00046000 P 01/20/17 46.0 6.80 6.95
HAL 170120P00047500 P 01/20/17 47.5 7.85 8.05
HAL 170120P00049000 P 01/20/17 49.0 8.95 9.20
HAL 170120P00050000 P 01/20/17 50.0 9.80 10.10
HAL 170120P00052500 P 01/20/17 52.5 11.50 12.45
HAL 170120P00055000 P 01/20/17 55.0 13.70 14.75
HAL 170120P00057500 P 01/20/17 57.5 16.05 17.20
HAL 170120P00060000 P 01/20/17 60.0 18.45 19.55
HAL 170120P00062500 P 01/20/17 62.5 20.20 22.20
HAL 170120P00065000 P 01/20/17 65.0 23.00 25.45
HAL 170120P00067500 P 01/20/17 67.5 25.50 27.45
HAL 170120P00070000 P 01/20/17 70.0 27.00 30.45
HAL 170120P00072500 P 01/20/17 72.5 29.60 33.35
HAL 170120P00075000 P 01/20/17 75.0 32.00 35.45
HAL 170120P00080000 P 01/20/17 80.0 37.50 40.30
HAL 170120P00085000 P 01/20/17 85.0 41.55 45.85
HAL 170120P00090000 P 01/20/17 90.0 46.90 50.85
HAL 170120P00095000 P 01/20/17 95.0 51.90 55.80
HAL 180119C00015000 C 01/19/18 15.0 24.25 27.90
HAL 180119C00018000 C 01/19/18 18.0 22.00 25.40
HAL 180119C00020000 C 01/19/18 20.0 19.55 23.55
HAL 180119C00023000 C 01/19/18 23.0 16.50 20.75
HAL 180119C00025000 C 01/19/18 25.0 16.30 19.00
HAL 180119C00028000 C 01/19/18 28.0 12.60 15.85
HAL 180119C00030000 C 01/19/18 30.0 12.75 13.90
HAL 180119C00033000 C 01/19/18 33.0 11.00 11.30
HAL 180119C00035000 C 01/19/18 35.0 9.75 10.00
HAL 180119C00037000 C 01/19/18 37.0 8.50 8.75
HAL 180119C00040000 C 01/19/18 40.0 6.90 7.15
HAL 180119C00042000 C 01/19/18 42.0 5.90 6.15
HAL 180119C00045000 C 01/19/18 45.0 4.55 4.85
HAL 180119C00047000 C 01/19/18 47.0 3.85 4.15
HAL 180119C00050000 C 01/19/18 50.0 2.97 3.20
HAL 180119C00055000 C 01/19/18 55.0 1.83 1.99
HAL 180119C00060000 C 01/19/18 60.0 0.85 1.41
HAL 180119P00015000 P 01/19/18 15.0 0.15 0.50
HAL 180119P00018000 P 01/19/18 18.0 0.33 0.76
HAL 180119P00020000 P 01/19/18 20.0 0.50 0.98
HAL 180119P00023000 P 01/19/18 23.0 0.85 1.38
HAL 180119P00025000 P 01/19/18 25.0 1.20 1.70
HAL 180119P00028000 P 01/19/18 28.0 1.75 1.95
HAL 180119P00030000 P 01/19/18 30.0 2.09 2.46
HAL 180119P00033000 P 01/19/18 33.0 2.91 3.30
HAL 180119P00035000 P 01/19/18 35.0 3.65 4.00
HAL 180119P00037000 P 01/19/18 37.0 4.45 4.70
HAL 180119P00040000 P 01/19/18 40.0 5.75 6.05
HAL 180119P00042000 P 01/19/18 42.0 6.75 7.05
HAL 180119P00045000 P 01/19/18 45.0 8.45 8.75
HAL 180119P00047000 P 01/19/18 47.0 9.70 9.95
HAL 180119P00050000 P 01/19/18 50.0 11.75 12.00
HAL 180119P00055000 P 01/19/18 55.0 15.50 15.75
HAL 180119P00060000 P 01/19/18 60.0 19.35 20.55

OPRA data is delayed 15 minutes.