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 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 160506C00025000 C 05/06/16 25.0 13.70 15.80
HAL 160506C00026000 C 05/06/16 26.0 12.20 14.40
HAL 160506C00027000 C 05/06/16 27.0 11.30 13.35
HAL 160506C00028000 C 05/06/16 28.0 10.65 12.45
HAL 160506C00028500 C 05/06/16 28.5 10.40 12.90
HAL 160506C00029000 C 05/06/16 29.0 9.65 11.45
HAL 160506C00029500 C 05/06/16 29.5 9.40 11.90
HAL 160506C00030000 C 05/06/16 30.0 9.50 10.95
HAL 160506C00030500 C 05/06/16 30.5 9.00 11.00
HAL 160506C00031000 C 05/06/16 31.0 8.45 9.90
HAL 160506C00031500 C 05/06/16 31.5 8.00 9.15
HAL 160506C00032000 C 05/06/16 32.0 7.50 8.40
HAL 160506C00032500 C 05/06/16 32.5 7.00 8.50
HAL 160506C00033000 C 05/06/16 33.0 6.50 7.40
HAL 160506C00033500 C 05/06/16 33.5 6.00 6.60
HAL 160506C00034000 C 05/06/16 34.0 5.50 6.10
HAL 160506C00034500 C 05/06/16 34.5 5.00 5.65
HAL 160506C00035000 C 05/06/16 35.0 4.50 5.25
HAL 160506C00035500 C 05/06/16 35.5 4.00 4.65
HAL 160506C00036000 C 05/06/16 36.0 3.50 4.10
HAL 160506C00036500 C 05/06/16 36.5 3.00 3.60
HAL 160506C00037000 C 05/06/16 37.0 2.55 3.10
HAL 160506C00037500 C 05/06/16 37.5 2.08 2.56
HAL 160506C00038000 C 05/06/16 38.0 1.75 2.02
HAL 160506C00038500 C 05/06/16 38.5 1.33 1.53
HAL 160506C00039000 C 05/06/16 39.0 0.97 1.06
HAL 160506C00039500 C 05/06/16 39.5 0.57 0.65
HAL 160506C00040000 C 05/06/16 40.0 0.29 0.34
HAL 160506C00040500 C 05/06/16 40.5 0.11 0.15
HAL 160506C00041000 C 05/06/16 41.0 0.03 0.06
HAL 160506C00041500 C 05/06/16 41.5 0.01 0.03
HAL 160506C00042000 C 05/06/16 42.0 0.00 0.01
HAL 160506C00042500 C 05/06/16 42.5 0.00 0.01
HAL 160506C00043000 C 05/06/16 43.0 0.00 0.01
HAL 160506C00043500 C 05/06/16 43.5 0.00 0.01
HAL 160506C00044000 C 05/06/16 44.0 0.00 0.01
HAL 160506C00044500 C 05/06/16 44.5 0.00 0.02
HAL 160506C00045000 C 05/06/16 45.0 0.00 0.02
HAL 160506C00045500 C 05/06/16 45.5 0.00 0.02
HAL 160506C00046000 C 05/06/16 46.0 0.00 0.02
HAL 160506C00046500 C 05/06/16 46.5 0.00 0.02
HAL 160506C00047000 C 05/06/16 47.0 0.00 0.02
HAL 160506C00047500 C 05/06/16 47.5 0.00 0.02
HAL 160506C00048000 C 05/06/16 48.0 0.00 0.02
HAL 160506C00048500 C 05/06/16 48.5 0.00 0.02
HAL 160506P00025000 P 05/06/16 25.0 0.00 0.02
HAL 160506P00026000 P 05/06/16 26.0 0.00 0.02
HAL 160506P00027000 P 05/06/16 27.0 0.00 0.02
HAL 160506P00028000 P 05/06/16 28.0 0.00 0.02
HAL 160506P00028500 P 05/06/16 28.5 0.00 0.02
HAL 160506P00029000 P 05/06/16 29.0 0.00 0.02
HAL 160506P00029500 P 05/06/16 29.5 0.00 0.02
HAL 160506P00030000 P 05/06/16 30.0 0.00 0.02
HAL 160506P00030500 P 05/06/16 30.5 0.00 0.02
HAL 160506P00031000 P 05/06/16 31.0 0.00 0.02
HAL 160506P00031500 P 05/06/16 31.5 0.00 0.02
HAL 160506P00032000 P 05/06/16 32.0 0.00 0.02
HAL 160506P00032500 P 05/06/16 32.5 0.00 0.02
HAL 160506P00033000 P 05/06/16 33.0 0.00 0.02
HAL 160506P00033500 P 05/06/16 33.5 0.00 0.02
HAL 160506P00034000 P 05/06/16 34.0 0.00 0.02
HAL 160506P00034500 P 05/06/16 34.5 0.00 0.02
HAL 160506P00035000 P 05/06/16 35.0 0.00 0.03
HAL 160506P00035500 P 05/06/16 35.5 0.00 0.03
HAL 160506P00036000 P 05/06/16 36.0 0.00 0.03
HAL 160506P00036500 P 05/06/16 36.5 0.00 0.02
HAL 160506P00037000 P 05/06/16 37.0 0.00 0.02
HAL 160506P00037500 P 05/06/16 37.5 0.00 0.02
HAL 160506P00038000 P 05/06/16 38.0 0.01 0.04
HAL 160506P00038500 P 05/06/16 38.5 0.02 0.06
HAL 160506P00039000 P 05/06/16 39.0 0.07 0.10
HAL 160506P00039500 P 05/06/16 39.5 0.17 0.21
HAL 160506P00040000 P 05/06/16 40.0 0.36 0.41
HAL 160506P00040500 P 05/06/16 40.5 0.66 0.73
HAL 160506P00041000 P 05/06/16 41.0 1.07 1.15
HAL 160506P00041500 P 05/06/16 41.5 1.53 1.62
HAL 160506P00042000 P 05/06/16 42.0 2.01 2.10
HAL 160506P00042500 P 05/06/16 42.5 2.18 2.69
HAL 160506P00043000 P 05/06/16 43.0 2.56 3.25
HAL 160506P00043500 P 05/06/16 43.5 3.05 3.75
HAL 160506P00044000 P 05/06/16 44.0 3.90 4.25
HAL 160506P00044500 P 05/06/16 44.5 4.10 4.75
HAL 160506P00045000 P 05/06/16 45.0 4.80 5.25
HAL 160506P00045500 P 05/06/16 45.5 5.10 5.75
HAL 160506P00046000 P 05/06/16 46.0 5.70 6.25
HAL 160506P00046500 P 05/06/16 46.5 6.15 6.75
HAL 160506P00047000 P 05/06/16 47.0 6.50 7.25
HAL 160506P00047500 P 05/06/16 47.5 7.20 7.75
HAL 160506P00048000 P 05/06/16 48.0 7.85 8.25
HAL 160506P00048500 P 05/06/16 48.5 8.20 8.90
HAL 160513C00025000 C 05/13/16 25.0 13.75 16.45
HAL 160513C00027000 C 05/13/16 27.0 11.30 14.50
HAL 160513C00028000 C 05/13/16 28.0 10.30 12.45
HAL 160513C00028500 C 05/13/16 28.5 9.80 12.95
HAL 160513C00029000 C 05/13/16 29.0 9.35 12.45
HAL 160513C00029500 C 05/13/16 29.5 8.80 12.00
HAL 160513C00030000 C 05/13/16 30.0 8.30 11.50
HAL 160513C00030500 C 05/13/16 30.5 7.80 11.00
HAL 160513C00031000 C 05/13/16 31.0 8.50 9.25
HAL 160513C00031500 C 05/13/16 31.5 7.95 9.10
HAL 160513C00032000 C 05/13/16 32.0 7.45 8.10
HAL 160513C00032500 C 05/13/16 32.5 7.00 7.60
HAL 160513C00033000 C 05/13/16 33.0 6.50 7.10
HAL 160513C00033500 C 05/13/16 33.5 6.00 6.60
HAL 160513C00034000 C 05/13/16 34.0 5.50 6.00
HAL 160513C00034500 C 05/13/16 34.5 5.05 5.60
HAL 160513C00035000 C 05/13/16 35.0 4.55 5.05
HAL 160513C00035500 C 05/13/16 35.5 4.05 4.55
HAL 160513C00036000 C 05/13/16 36.0 3.60 4.05
HAL 160513C00036500 C 05/13/16 36.5 3.10 3.65
HAL 160513C00037000 C 05/13/16 37.0 2.73 3.15
HAL 160513C00037500 C 05/13/16 37.5 2.38 2.65
HAL 160513C00038000 C 05/13/16 38.0 2.08 2.21
HAL 160513C00038500 C 05/13/16 38.5 1.66 1.81
HAL 160513C00039000 C 05/13/16 39.0 1.33 1.43
HAL 160513C00039500 C 05/13/16 39.5 1.03 1.10
HAL 160513C00040000 C 05/13/16 40.0 0.78 0.82
HAL 160513C00040500 C 05/13/16 40.5 0.55 0.60
HAL 160513C00041000 C 05/13/16 41.0 0.37 0.42
HAL 160513C00041500 C 05/13/16 41.5 0.24 0.28
HAL 160513C00042000 C 05/13/16 42.0 0.15 0.18
HAL 160513C00042500 C 05/13/16 42.5 0.09 0.12
HAL 160513C00043000 C 05/13/16 43.0 0.05 0.08
HAL 160513C00043500 C 05/13/16 43.5 0.03 0.05
HAL 160513C00044000 C 05/13/16 44.0 0.01 0.04
HAL 160513C00044500 C 05/13/16 44.5 0.00 0.02
HAL 160513C00045000 C 05/13/16 45.0 0.00 0.03
HAL 160513C00045500 C 05/13/16 45.5 0.00 0.03
HAL 160513C00046000 C 05/13/16 46.0 0.00 0.03
HAL 160513C00046500 C 05/13/16 46.5 0.00 0.03
HAL 160513C00047000 C 05/13/16 47.0 0.00 0.03
HAL 160513C00047500 C 05/13/16 47.5 0.00 0.03
HAL 160513C00048000 C 05/13/16 48.0 0.00 0.03
HAL 160513C00048500 C 05/13/16 48.5 0.00 0.03
HAL 160513P00025000 P 05/13/16 25.0 0.00 0.02
HAL 160513P00027000 P 05/13/16 27.0 0.00 0.03
HAL 160513P00028000 P 05/13/16 28.0 0.00 0.03
HAL 160513P00028500 P 05/13/16 28.5 0.00 0.03
HAL 160513P00029000 P 05/13/16 29.0 0.00 0.03
HAL 160513P00029500 P 05/13/16 29.5 0.00 0.03
HAL 160513P00030000 P 05/13/16 30.0 0.00 0.03
HAL 160513P00030500 P 05/13/16 30.5 0.00 0.03
HAL 160513P00031000 P 05/13/16 31.0 0.00 0.03
HAL 160513P00031500 P 05/13/16 31.5 0.00 0.03
HAL 160513P00032000 P 05/13/16 32.0 0.00 0.03
HAL 160513P00032500 P 05/13/16 32.5 0.00 0.03
HAL 160513P00033000 P 05/13/16 33.0 0.00 0.04
HAL 160513P00033500 P 05/13/16 33.5 0.00 0.04
HAL 160513P00034000 P 05/13/16 34.0 0.00 0.03
HAL 160513P00034500 P 05/13/16 34.5 0.01 0.03
HAL 160513P00035000 P 05/13/16 35.0 0.02 0.05
HAL 160513P00035500 P 05/13/16 35.5 0.03 0.06
HAL 160513P00036000 P 05/13/16 36.0 0.04 0.07
HAL 160513P00036500 P 05/13/16 36.5 0.07 0.09
HAL 160513P00037000 P 05/13/16 37.0 0.10 0.13
HAL 160513P00037500 P 05/13/16 37.5 0.15 0.18
HAL 160513P00038000 P 05/13/16 38.0 0.22 0.25
HAL 160513P00038500 P 05/13/16 38.5 0.32 0.35
HAL 160513P00039000 P 05/13/16 39.0 0.44 0.48
HAL 160513P00039500 P 05/13/16 39.5 0.61 0.66
HAL 160513P00040000 P 05/13/16 40.0 0.84 0.88
HAL 160513P00040500 P 05/13/16 40.5 1.11 1.16
HAL 160513P00041000 P 05/13/16 41.0 1.42 1.49
HAL 160513P00041500 P 05/13/16 41.5 1.79 1.85
HAL 160513P00042000 P 05/13/16 42.0 2.19 2.26
HAL 160513P00042500 P 05/13/16 42.5 2.50 2.71
HAL 160513P00043000 P 05/13/16 43.0 2.44 3.20
HAL 160513P00043500 P 05/13/16 43.5 3.25 3.75
HAL 160513P00044000 P 05/13/16 44.0 3.60 4.25
HAL 160513P00044500 P 05/13/16 44.5 4.10 4.75
HAL 160513P00045000 P 05/13/16 45.0 4.70 5.20
HAL 160513P00045500 P 05/13/16 45.5 5.10 5.75
HAL 160513P00046000 P 05/13/16 46.0 5.55 6.25
HAL 160513P00046500 P 05/13/16 46.5 6.30 6.75
HAL 160513P00047000 P 05/13/16 47.0 6.75 7.25
HAL 160513P00047500 P 05/13/16 47.5 7.25 7.75
HAL 160513P00048000 P 05/13/16 48.0 7.60 8.25
HAL 160513P00048500 P 05/13/16 48.5 7.75 8.90
HAL 160520C00019000 C 05/20/16 19.0 19.85 21.70
HAL 160520C00020000 C 05/20/16 20.0 19.00 20.70
HAL 160520C00021000 C 05/20/16 21.0 18.00 19.65
HAL 160520C00022000 C 05/20/16 22.0 17.15 18.45
HAL 160520C00023000 C 05/20/16 23.0 16.15 17.50
HAL 160520C00024000 C 05/20/16 24.0 15.20 16.30
HAL 160520C00025000 C 05/20/16 25.0 14.15 15.60
HAL 160520C00025500 C 05/20/16 25.5 13.65 15.10
HAL 160520C00026000 C 05/20/16 26.0 13.20 14.15
HAL 160520C00026500 C 05/20/16 26.5 12.65 13.95
HAL 160520C00027000 C 05/20/16 27.0 12.15 13.60
HAL 160520C00027500 C 05/20/16 27.5 11.65 12.65
HAL 160520C00028000 C 05/20/16 28.0 11.20 12.15
HAL 160520C00028500 C 05/20/16 28.5 10.65 12.15
HAL 160520C00029000 C 05/20/16 29.0 10.25 11.80
HAL 160520C00029500 C 05/20/16 29.5 9.65 10.85
HAL 160520C00030000 C 05/20/16 30.0 9.40 10.80
HAL 160520C00030500 C 05/20/16 30.5 8.90 10.00
HAL 160520C00031000 C 05/20/16 31.0 8.55 9.00
HAL 160520C00031500 C 05/20/16 31.5 8.05 8.55
HAL 160520C00032000 C 05/20/16 32.0 7.55 8.00
HAL 160520C00032500 C 05/20/16 32.5 7.05 7.55
HAL 160520C00033000 C 05/20/16 33.0 6.60 7.05
HAL 160520C00033500 C 05/20/16 33.5 6.05 6.55
HAL 160520C00034000 C 05/20/16 34.0 5.55 6.05
HAL 160520C00034500 C 05/20/16 34.5 5.10 5.60
HAL 160520C00035000 C 05/20/16 35.0 4.65 5.10
HAL 160520C00035500 C 05/20/16 35.5 4.15 4.60
HAL 160520C00036000 C 05/20/16 36.0 3.75 4.15
HAL 160520C00036500 C 05/20/16 36.5 3.30 3.70
HAL 160520C00037000 C 05/20/16 37.0 3.00 3.25
HAL 160520C00037500 C 05/20/16 37.5 2.72 2.81
HAL 160520C00038000 C 05/20/16 38.0 2.34 2.40
HAL 160520C00038500 C 05/20/16 38.5 1.89 2.02
HAL 160520C00039000 C 05/20/16 39.0 1.63 1.68
HAL 160520C00039500 C 05/20/16 39.5 1.32 1.36
HAL 160520C00040000 C 05/20/16 40.0 1.05 1.08
HAL 160520C00040500 C 05/20/16 40.5 0.81 0.84
HAL 160520C00041000 C 05/20/16 41.0 0.62 0.64
HAL 160520C00041500 C 05/20/16 41.5 0.46 0.48
HAL 160520C00042000 C 05/20/16 42.0 0.33 0.36
HAL 160520C00042500 C 05/20/16 42.5 0.23 0.26
HAL 160520C00043000 C 05/20/16 43.0 0.16 0.18
HAL 160520C00043500 C 05/20/16 43.5 0.11 0.13
HAL 160520C00044000 C 05/20/16 44.0 0.07 0.09
HAL 160520C00044500 C 05/20/16 44.5 0.05 0.07
HAL 160520C00045000 C 05/20/16 45.0 0.03 0.05
HAL 160520C00045500 C 05/20/16 45.5 0.02 0.04
HAL 160520C00046000 C 05/20/16 46.0 0.01 0.03
HAL 160520C00047000 C 05/20/16 47.0 0.00 0.03
HAL 160520P00019000 P 05/20/16 19.0 0.00 0.02
HAL 160520P00020000 P 05/20/16 20.0 0.00 0.02
HAL 160520P00021000 P 05/20/16 21.0 0.00 0.02
HAL 160520P00022000 P 05/20/16 22.0 0.00 0.02
HAL 160520P00023000 P 05/20/16 23.0 0.00 0.02
HAL 160520P00024000 P 05/20/16 24.0 0.00 0.02
HAL 160520P00025000 P 05/20/16 25.0 0.00 0.02
HAL 160520P00025500 P 05/20/16 25.5 0.00 0.03
HAL 160520P00026000 P 05/20/16 26.0 0.00 0.03
HAL 160520P00026500 P 05/20/16 26.5 0.00 0.03
HAL 160520P00027000 P 05/20/16 27.0 0.00 0.03
HAL 160520P00027500 P 05/20/16 27.5 0.00 0.03
HAL 160520P00028000 P 05/20/16 28.0 0.00 0.03
HAL 160520P00028500 P 05/20/16 28.5 0.00 0.03
HAL 160520P00029000 P 05/20/16 29.0 0.00 0.03
HAL 160520P00029500 P 05/20/16 29.5 0.00 0.03
HAL 160520P00030000 P 05/20/16 30.0 0.00 0.04
HAL 160520P00030500 P 05/20/16 30.5 0.00 0.04
HAL 160520P00031000 P 05/20/16 31.0 0.00 0.04
HAL 160520P00031500 P 05/20/16 31.5 0.00 0.04
HAL 160520P00032000 P 05/20/16 32.0 0.01 0.03
HAL 160520P00032500 P 05/20/16 32.5 0.01 0.03
HAL 160520P00033000 P 05/20/16 33.0 0.02 0.04
HAL 160520P00033500 P 05/20/16 33.5 0.03 0.05
HAL 160520P00034000 P 05/20/16 34.0 0.04 0.06
HAL 160520P00034500 P 05/20/16 34.5 0.05 0.08
HAL 160520P00035000 P 05/20/16 35.0 0.07 0.09
HAL 160520P00035500 P 05/20/16 35.5 0.10 0.12
HAL 160520P00036000 P 05/20/16 36.0 0.14 0.16
HAL 160520P00036500 P 05/20/16 36.5 0.18 0.20
HAL 160520P00037000 P 05/20/16 37.0 0.24 0.27
HAL 160520P00037500 P 05/20/16 37.5 0.32 0.34
HAL 160520P00038000 P 05/20/16 38.0 0.42 0.44
HAL 160520P00038500 P 05/20/16 38.5 0.54 0.57
HAL 160520P00039000 P 05/20/16 39.0 0.70 0.72
HAL 160520P00039500 P 05/20/16 39.5 0.88 0.91
HAL 160520P00040000 P 05/20/16 40.0 1.11 1.14
HAL 160520P00040500 P 05/20/16 40.5 1.36 1.40
HAL 160520P00041000 P 05/20/16 41.0 1.66 1.71
HAL 160520P00041500 P 05/20/16 41.5 2.00 2.06
HAL 160520P00042000 P 05/20/16 42.0 2.36 2.44
HAL 160520P00042500 P 05/20/16 42.5 2.77 2.84
HAL 160520P00043000 P 05/20/16 43.0 3.20 3.30
HAL 160520P00043500 P 05/20/16 43.5 3.35 3.75
HAL 160520P00044000 P 05/20/16 44.0 3.70 4.20
HAL 160520P00044500 P 05/20/16 44.5 4.20 4.70
HAL 160520P00045000 P 05/20/16 45.0 4.65 5.25
HAL 160520P00045500 P 05/20/16 45.5 5.10 5.70
HAL 160520P00046000 P 05/20/16 46.0 5.55 6.20
HAL 160520P00047000 P 05/20/16 47.0 6.25 7.25
HAL 160527C00025000 C 05/27/16 25.0 13.95 16.45
HAL 160527C00026000 C 05/27/16 26.0 12.00 15.80
HAL 160527C00027000 C 05/27/16 27.0 11.40 14.20
HAL 160527C00028000 C 05/27/16 28.0 10.25 13.75
HAL 160527C00029000 C 05/27/16 29.0 10.15 12.75
HAL 160527C00029500 C 05/27/16 29.5 8.90 11.65
HAL 160527C00030000 C 05/27/16 30.0 8.20 11.15
HAL 160527C00030500 C 05/27/16 30.5 7.70 10.55
HAL 160527C00031000 C 05/27/16 31.0 7.20 10.20
HAL 160527C00031500 C 05/27/16 31.5 7.80 8.90
HAL 160527C00032000 C 05/27/16 32.0 7.05 9.35
HAL 160527C00032500 C 05/27/16 32.5 7.00 7.90
HAL 160527C00033000 C 05/27/16 33.0 6.30 8.15
HAL 160527C00033500 C 05/27/16 33.5 5.95 7.40
HAL 160527C00034000 C 05/27/16 34.0 5.45 7.05
HAL 160527C00034500 C 05/27/16 34.5 5.10 6.50
HAL 160527C00035000 C 05/27/16 35.0 4.45 5.45
HAL 160527C00035500 C 05/27/16 35.5 4.00 5.65
HAL 160527C00036000 C 05/27/16 36.0 3.70 4.70
HAL 160527C00036500 C 05/27/16 36.5 3.60 3.90
HAL 160527C00037000 C 05/27/16 37.0 3.20 3.40
HAL 160527C00037500 C 05/27/16 37.5 2.78 3.05
HAL 160527C00038000 C 05/27/16 38.0 2.39 2.60
HAL 160527C00038500 C 05/27/16 38.5 2.03 2.21
HAL 160527C00039000 C 05/27/16 39.0 1.76 1.89
HAL 160527C00039500 C 05/27/16 39.5 1.45 1.58
HAL 160527C00040000 C 05/27/16 40.0 1.18 1.32
HAL 160527C00040500 C 05/27/16 40.5 0.95 1.10
HAL 160527C00041000 C 05/27/16 41.0 0.75 0.86
HAL 160527C00041500 C 05/27/16 41.5 0.58 0.66
HAL 160527C00042000 C 05/27/16 42.0 0.44 0.54
HAL 160527C00042500 C 05/27/16 42.5 0.32 0.44
HAL 160527C00043000 C 05/27/16 43.0 0.22 0.34
HAL 160527C00043500 C 05/27/16 43.5 0.17 0.27
HAL 160527C00044000 C 05/27/16 44.0 0.08 0.20
HAL 160527C00044500 C 05/27/16 44.5 0.08 0.17
HAL 160527C00045000 C 05/27/16 45.0 0.07 0.12
HAL 160527C00045500 C 05/27/16 45.5 0.03 0.09
HAL 160527C00046000 C 05/27/16 46.0 0.01 0.07
HAL 160527C00046500 C 05/27/16 46.5 0.00 0.07
HAL 160527C00047000 C 05/27/16 47.0 0.00 0.05
HAL 160527C00047500 C 05/27/16 47.5 0.00 0.05
HAL 160527C00048000 C 05/27/16 48.0 0.00 0.04
HAL 160527C00048500 C 05/27/16 48.5 0.00 0.04
HAL 160527P00025000 P 05/27/16 25.0 0.00 0.03
HAL 160527P00026000 P 05/27/16 26.0 0.00 0.04
HAL 160527P00027000 P 05/27/16 27.0 0.00 0.04
HAL 160527P00028000 P 05/27/16 28.0 0.00 0.04
HAL 160527P00029000 P 05/27/16 29.0 0.00 0.05
HAL 160527P00029500 P 05/27/16 29.5 0.00 0.04
HAL 160527P00030000 P 05/27/16 30.0 0.00 0.06
HAL 160527P00030500 P 05/27/16 30.5 0.00 0.05
HAL 160527P00031000 P 05/27/16 31.0 0.00 0.07
HAL 160527P00031500 P 05/27/16 31.5 0.01 0.07
HAL 160527P00032000 P 05/27/16 32.0 0.01 0.09
HAL 160527P00032500 P 05/27/16 32.5 0.02 0.12
HAL 160527P00033000 P 05/27/16 33.0 0.03 0.13
HAL 160527P00033500 P 05/27/16 33.5 0.05 0.13
HAL 160527P00034000 P 05/27/16 34.0 0.07 0.15
HAL 160527P00034500 P 05/27/16 34.5 0.10 0.18
HAL 160527P00035000 P 05/27/16 35.0 0.13 0.23
HAL 160527P00035500 P 05/27/16 35.5 0.19 0.28
HAL 160527P00036000 P 05/27/16 36.0 0.24 0.32
HAL 160527P00036500 P 05/27/16 36.5 0.28 0.38
HAL 160527P00037000 P 05/27/16 37.0 0.37 0.48
HAL 160527P00037500 P 05/27/16 37.5 0.48 0.60
HAL 160527P00038000 P 05/27/16 38.0 0.60 0.73
HAL 160527P00038500 P 05/27/16 38.5 0.75 0.89
HAL 160527P00039000 P 05/27/16 39.0 0.86 1.09
HAL 160527P00039500 P 05/27/16 39.5 1.12 1.29
HAL 160527P00040000 P 05/27/16 40.0 1.36 1.49
HAL 160527P00040500 P 05/27/16 40.5 1.63 1.79
HAL 160527P00041000 P 05/27/16 41.0 1.86 2.15
HAL 160527P00041500 P 05/27/16 41.5 2.17 2.43
HAL 160527P00042000 P 05/27/16 42.0 2.58 2.82
HAL 160527P00042500 P 05/27/16 42.5 2.91 3.20
HAL 160527P00043000 P 05/27/16 43.0 3.30 3.60
HAL 160527P00043500 P 05/27/16 43.5 3.75 4.20
HAL 160527P00044000 P 05/27/16 44.0 3.60 4.95
HAL 160527P00044500 P 05/27/16 44.5 3.95 5.45
HAL 160527P00045000 P 05/27/16 45.0 4.30 5.90
HAL 160527P00045500 P 05/27/16 45.5 4.50 6.65
HAL 160527P00046000 P 05/27/16 46.0 4.90 7.00
HAL 160527P00046500 P 05/27/16 46.5 5.35 8.35
HAL 160527P00047000 P 05/27/16 47.0 6.30 7.60
HAL 160527P00047500 P 05/27/16 47.5 6.75 8.35
HAL 160527P00048000 P 05/27/16 48.0 7.25 8.90
HAL 160527P00048500 P 05/27/16 48.5 7.30 9.55
HAL 160603C00030000 C 06/03/16 30.0 9.20 10.95
HAL 160603C00031000 C 06/03/16 31.0 7.45 9.95
HAL 160603C00032000 C 06/03/16 32.0 7.20 9.00
HAL 160603C00033000 C 06/03/16 33.0 6.00 8.35
HAL 160603C00033500 C 06/03/16 33.5 5.40 7.50
HAL 160603C00034000 C 06/03/16 34.0 5.30 7.30
HAL 160603C00034500 C 06/03/16 34.5 4.90 6.80
HAL 160603C00035000 C 06/03/16 35.0 4.50 6.30
HAL 160603C00035500 C 06/03/16 35.5 4.25 4.80
HAL 160603C00036000 C 06/03/16 36.0 3.85 4.35
HAL 160603C00036500 C 06/03/16 36.5 3.40 4.15
HAL 160603C00037000 C 06/03/16 37.0 3.30 3.50
HAL 160603C00037500 C 06/03/16 37.5 2.87 3.10
HAL 160603C00038000 C 06/03/16 38.0 2.52 2.73
HAL 160603C00038500 C 06/03/16 38.5 2.17 2.38
HAL 160603C00039000 C 06/03/16 39.0 1.84 2.10
HAL 160603C00039500 C 06/03/16 39.5 1.55 1.75
HAL 160603C00040000 C 06/03/16 40.0 1.28 1.49
HAL 160603C00040500 C 06/03/16 40.5 1.06 1.24
HAL 160603C00041000 C 06/03/16 41.0 0.86 1.01
HAL 160603C00041500 C 06/03/16 41.5 0.67 0.88
HAL 160603C00042000 C 06/03/16 42.0 0.54 0.67
HAL 160603C00042500 C 06/03/16 42.5 0.40 0.55
HAL 160603C00043000 C 06/03/16 43.0 0.32 0.43
HAL 160603C00043500 C 06/03/16 43.5 0.24 0.34
HAL 160603C00044000 C 06/03/16 44.0 0.16 0.30
HAL 160603C00044500 C 06/03/16 44.5 0.10 0.25
HAL 160603C00045000 C 06/03/16 45.0 0.07 0.20
HAL 160603C00045500 C 06/03/16 45.5 0.04 0.16
HAL 160603C00046000 C 06/03/16 46.0 0.02 0.13
HAL 160603C00046500 C 06/03/16 46.5 0.02 0.11
HAL 160603C00047000 C 06/03/16 47.0 0.01 0.09
HAL 160603C00047500 C 06/03/16 47.5 0.00 0.07
HAL 160603C00048000 C 06/03/16 48.0 0.00 0.06
HAL 160603C00048500 C 06/03/16 48.5 0.00 0.05
HAL 160603P00030000 P 06/03/16 30.0 0.00 0.09
HAL 160603P00031000 P 06/03/16 31.0 0.02 0.09
HAL 160603P00032000 P 06/03/16 32.0 0.04 0.13
HAL 160603P00033000 P 06/03/16 33.0 0.07 0.16
HAL 160603P00033500 P 06/03/16 33.5 0.09 0.19
HAL 160603P00034000 P 06/03/16 34.0 0.12 0.24
HAL 160603P00034500 P 06/03/16 34.5 0.15 0.27
HAL 160603P00035000 P 06/03/16 35.0 0.19 0.32
HAL 160603P00035500 P 06/03/16 35.5 0.25 0.40
HAL 160603P00036000 P 06/03/16 36.0 0.32 0.45
HAL 160603P00036500 P 06/03/16 36.5 0.40 0.52
HAL 160603P00037000 P 06/03/16 37.0 0.50 0.61
HAL 160603P00037500 P 06/03/16 37.5 0.61 0.76
HAL 160603P00038000 P 06/03/16 38.0 0.75 0.90
HAL 160603P00038500 P 06/03/16 38.5 0.91 1.06
HAL 160603P00039000 P 06/03/16 39.0 1.10 1.25
HAL 160603P00039500 P 06/03/16 39.5 1.28 1.45
HAL 160603P00040000 P 06/03/16 40.0 1.47 1.71
HAL 160603P00040500 P 06/03/16 40.5 1.77 2.02
HAL 160603P00041000 P 06/03/16 41.0 2.08 2.31
HAL 160603P00041500 P 06/03/16 41.5 2.33 2.65
HAL 160603P00042000 P 06/03/16 42.0 2.74 3.00
HAL 160603P00042500 P 06/03/16 42.5 3.05 3.35
HAL 160603P00043000 P 06/03/16 43.0 3.50 3.75
HAL 160603P00043500 P 06/03/16 43.5 3.80 4.25
HAL 160603P00044000 P 06/03/16 44.0 3.80 4.90
HAL 160603P00044500 P 06/03/16 44.5 4.05 5.45
HAL 160603P00045000 P 06/03/16 45.0 4.50 5.95
HAL 160603P00045500 P 06/03/16 45.5 4.95 6.40
HAL 160603P00046000 P 06/03/16 46.0 5.35 6.90
HAL 160603P00046500 P 06/03/16 46.5 5.80 7.40
HAL 160603P00047000 P 06/03/16 47.0 6.30 7.95
HAL 160603P00047500 P 06/03/16 47.5 6.40 9.10
HAL 160603P00048000 P 06/03/16 48.0 7.25 8.65
HAL 160603P00048500 P 06/03/16 48.5 7.55 9.45
HAL 160610C00030000 C 06/10/16 30.0 9.15 10.30
HAL 160610C00032000 C 06/10/16 32.0 7.30 8.10
HAL 160610C00033000 C 06/10/16 33.0 6.35 7.15
HAL 160610C00034000 C 06/10/16 34.0 5.50 6.20
HAL 160610C00034500 C 06/10/16 34.5 5.05 5.75
HAL 160610C00035000 C 06/10/16 35.0 4.65 5.30
HAL 160610C00035500 C 06/10/16 35.5 4.35 4.85
HAL 160610C00036000 C 06/10/16 36.0 4.00 4.40
HAL 160610C00036500 C 06/10/16 36.5 3.75 4.00
HAL 160610C00037000 C 06/10/16 37.0 3.40 3.60
HAL 160610C00037500 C 06/10/16 37.5 2.98 3.20
HAL 160610C00038000 C 06/10/16 38.0 2.70 2.83
HAL 160610C00038500 C 06/10/16 38.5 2.35 2.49
HAL 160610C00039000 C 06/10/16 39.0 2.02 2.17
HAL 160610C00039500 C 06/10/16 39.5 1.72 1.87
HAL 160610C00040000 C 06/10/16 40.0 1.52 1.60
HAL 160610C00040500 C 06/10/16 40.5 1.21 1.35
HAL 160610C00041000 C 06/10/16 41.0 1.01 1.15
HAL 160610C00041500 C 06/10/16 41.5 0.82 0.96
HAL 160610C00042000 C 06/10/16 42.0 0.67 0.79
HAL 160610C00042500 C 06/10/16 42.5 0.54 0.64
HAL 160610C00043000 C 06/10/16 43.0 0.44 0.52
HAL 160610C00043500 C 06/10/16 43.5 0.34 0.42
HAL 160610C00044000 C 06/10/16 44.0 0.27 0.34
HAL 160610C00044500 C 06/10/16 44.5 0.21 0.27
HAL 160610C00045000 C 06/10/16 45.0 0.18 0.22
HAL 160610C00045500 C 06/10/16 45.5 0.11 0.18
HAL 160610C00046000 C 06/10/16 46.0 0.09 0.14
HAL 160610C00046500 C 06/10/16 46.5 0.07 0.12
HAL 160610C00047000 C 06/10/16 47.0 0.05 0.10
HAL 160610C00047500 C 06/10/16 47.5 0.03 0.09
HAL 160610C00048000 C 06/10/16 48.0 0.01 0.09
HAL 160610C00048500 C 06/10/16 48.5 0.01 0.07
HAL 160610C00049000 C 06/10/16 49.0 0.01 0.06
HAL 160610C00050000 C 06/10/16 50.0 0.01 0.04
HAL 160610P00030000 P 06/10/16 30.0 0.02 0.10
HAL 160610P00032000 P 06/10/16 32.0 0.07 0.13
HAL 160610P00033000 P 06/10/16 33.0 0.11 0.18
HAL 160610P00034000 P 06/10/16 34.0 0.17 0.26
HAL 160610P00034500 P 06/10/16 34.5 0.22 0.31
HAL 160610P00035000 P 06/10/16 35.0 0.28 0.36
HAL 160610P00035500 P 06/10/16 35.5 0.36 0.43
HAL 160610P00036000 P 06/10/16 36.0 0.45 0.49
HAL 160610P00036500 P 06/10/16 36.5 0.55 0.58
HAL 160610P00037000 P 06/10/16 37.0 0.65 0.68
HAL 160610P00037500 P 06/10/16 37.5 0.77 0.80
HAL 160610P00038000 P 06/10/16 38.0 0.90 0.95
HAL 160610P00038500 P 06/10/16 38.5 1.06 1.14
HAL 160610P00039000 P 06/10/16 39.0 1.26 1.32
HAL 160610P00039500 P 06/10/16 39.5 1.46 1.53
HAL 160610P00040000 P 06/10/16 40.0 1.71 1.78
HAL 160610P00040500 P 06/10/16 40.5 1.97 2.05
HAL 160610P00041000 P 06/10/16 41.0 2.26 2.34
HAL 160610P00041500 P 06/10/16 41.5 2.55 2.66
HAL 160610P00042000 P 06/10/16 42.0 2.88 2.98
HAL 160610P00042500 P 06/10/16 42.5 3.25 3.40
HAL 160610P00043000 P 06/10/16 43.0 3.60 3.75
HAL 160610P00043500 P 06/10/16 43.5 4.05 4.15
HAL 160610P00044000 P 06/10/16 44.0 4.15 4.60
HAL 160610P00044500 P 06/10/16 44.5 4.55 5.05
HAL 160610P00045000 P 06/10/16 45.0 4.60 5.55
HAL 160610P00045500 P 06/10/16 45.5 5.00 6.15
HAL 160610P00046000 P 06/10/16 46.0 5.40 6.40
HAL 160610P00046500 P 06/10/16 46.5 5.85 6.95
HAL 160610P00047000 P 06/10/16 47.0 6.30 7.35
HAL 160610P00047500 P 06/10/16 47.5 6.80 7.85
HAL 160610P00048000 P 06/10/16 48.0 7.25 8.60
HAL 160610P00048500 P 06/10/16 48.5 7.70 9.10
HAL 160610P00049000 P 06/10/16 49.0 8.25 9.55
HAL 160610P00050000 P 06/10/16 50.0 9.25 11.00
HAL 160617C00022000 C 06/17/16 22.0 17.15 18.75
HAL 160617C00023000 C 06/17/16 23.0 16.10 17.30
HAL 160617C00024000 C 06/17/16 24.0 15.10 16.30
HAL 160617C00025000 C 06/17/16 25.0 14.15 15.95
HAL 160617C00026000 C 06/17/16 26.0 12.95 14.75
HAL 160617C00027000 C 06/17/16 27.0 12.10 13.65
HAL 160617C00028000 C 06/17/16 28.0 11.40 12.85
HAL 160617C00029000 C 06/17/16 29.0 10.40 11.65
HAL 160617C00030000 C 06/17/16 30.0 9.40 10.85
HAL 160617C00031000 C 06/17/16 31.0 8.50 9.70
HAL 160617C00032000 C 06/17/16 32.0 7.65 8.15
HAL 160617C00033000 C 06/17/16 33.0 6.70 7.20
HAL 160617C00034000 C 06/17/16 34.0 5.75 6.25
HAL 160617C00035000 C 06/17/16 35.0 4.95 5.35
HAL 160617C00036000 C 06/17/16 36.0 4.10 4.50
HAL 160617C00037000 C 06/17/16 37.0 3.55 3.70
HAL 160617C00038000 C 06/17/16 38.0 2.81 2.93
HAL 160617C00039000 C 06/17/16 39.0 2.22 2.28
HAL 160617C00040000 C 06/17/16 40.0 1.67 1.72
HAL 160617C00041000 C 06/17/16 41.0 1.21 1.26
HAL 160617C00042000 C 06/17/16 42.0 0.86 0.89
HAL 160617C00043000 C 06/17/16 43.0 0.58 0.62
HAL 160617C00044000 C 06/17/16 44.0 0.38 0.42
HAL 160617C00045000 C 06/17/16 45.0 0.25 0.28
HAL 160617C00046000 C 06/17/16 46.0 0.15 0.18
HAL 160617C00047000 C 06/17/16 47.0 0.09 0.12
HAL 160617C00048000 C 06/17/16 48.0 0.07 0.08
HAL 160617C00049000 C 06/17/16 49.0 0.04 0.06
HAL 160617C00050000 C 06/17/16 50.0 0.02 0.04
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 0.04
HAL 160617P00025000 P 06/17/16 25.0 0.00 0.04
HAL 160617P00026000 P 06/17/16 26.0 0.01 0.05
HAL 160617P00027000 P 06/17/16 27.0 0.02 0.04
HAL 160617P00028000 P 06/17/16 28.0 0.03 0.05
HAL 160617P00029000 P 06/17/16 29.0 0.05 0.07
HAL 160617P00030000 P 06/17/16 30.0 0.07 0.09
HAL 160617P00031000 P 06/17/16 31.0 0.09 0.13
HAL 160617P00032000 P 06/17/16 32.0 0.14 0.17
HAL 160617P00033000 P 06/17/16 33.0 0.19 0.23
HAL 160617P00034000 P 06/17/16 34.0 0.27 0.32
HAL 160617P00035000 P 06/17/16 35.0 0.40 0.43
HAL 160617P00036000 P 06/17/16 36.0 0.56 0.58
HAL 160617P00037000 P 06/17/16 37.0 0.77 0.80
HAL 160617P00038000 P 06/17/16 38.0 1.04 1.08
HAL 160617P00039000 P 06/17/16 39.0 1.40 1.44
HAL 160617P00040000 P 06/17/16 40.0 1.84 1.89
HAL 160617P00041000 P 06/17/16 41.0 2.39 2.44
HAL 160617P00042000 P 06/17/16 42.0 3.00 3.10
HAL 160617P00043000 P 06/17/16 43.0 3.70 3.85
HAL 160617P00044000 P 06/17/16 44.0 4.50 4.65
HAL 160617P00045000 P 06/17/16 45.0 4.85 5.55
HAL 160617P00046000 P 06/17/16 46.0 5.95 6.50
HAL 160617P00047000 P 06/17/16 47.0 6.85 7.40
HAL 160617P00048000 P 06/17/16 48.0 7.90 8.35
HAL 160617P00049000 P 06/17/16 49.0 8.45 9.55
HAL 160617P00050000 P 06/17/16 50.0 9.55 10.85
HAL 160624C00031000 C 06/24/16 31.0 8.10 10.75
HAL 160624C00032000 C 06/24/16 32.0 6.75 8.15
HAL 160624C00032500 C 06/24/16 32.5 6.80 7.70
HAL 160624C00033000 C 06/24/16 33.0 6.45 7.25
HAL 160624C00033500 C 06/24/16 33.5 6.15 6.75
HAL 160624C00034000 C 06/24/16 34.0 5.70 6.30
HAL 160624C00034500 C 06/24/16 34.5 5.20 5.90
HAL 160624C00035000 C 06/24/16 35.0 4.90 5.45
HAL 160624C00035500 C 06/24/16 35.5 4.50 5.05
HAL 160624C00036000 C 06/24/16 36.0 4.35 4.60
HAL 160624C00036500 C 06/24/16 36.5 3.95 4.20
HAL 160624C00037000 C 06/24/16 37.0 3.60 3.80
HAL 160624C00037500 C 06/24/16 37.5 3.20 3.45
HAL 160624C00038000 C 06/24/16 38.0 2.88 3.10
HAL 160624C00038500 C 06/24/16 38.5 2.55 2.75
HAL 160624C00039000 C 06/24/16 39.0 2.25 2.44
HAL 160624C00039500 C 06/24/16 39.5 1.97 2.15
HAL 160624C00040000 C 06/24/16 40.0 1.72 1.88
HAL 160624C00040500 C 06/24/16 40.5 1.50 1.63
HAL 160624C00041000 C 06/24/16 41.0 1.33 1.41
HAL 160624C00041500 C 06/24/16 41.5 1.08 1.21
HAL 160624C00042000 C 06/24/16 42.0 0.91 1.03
HAL 160624C00042500 C 06/24/16 42.5 0.76 0.88
HAL 160624C00043000 C 06/24/16 43.0 0.64 0.74
HAL 160624C00043500 C 06/24/16 43.5 0.52 0.62
HAL 160624C00044000 C 06/24/16 44.0 0.41 0.52
HAL 160624C00044500 C 06/24/16 44.5 0.34 0.44
HAL 160624C00045000 C 06/24/16 45.0 0.26 0.35
HAL 160624C00045500 C 06/24/16 45.5 0.18 0.30
HAL 160624C00046000 C 06/24/16 46.0 0.16 0.24
HAL 160624C00046500 C 06/24/16 46.5 0.09 0.21
HAL 160624C00047000 C 06/24/16 47.0 0.09 0.17
HAL 160624C00047500 C 06/24/16 47.5 0.06 0.15
HAL 160624C00048000 C 06/24/16 48.0 0.03 0.12
HAL 160624C00048500 C 06/24/16 48.5 0.01 0.11
HAL 160624C00049000 C 06/24/16 49.0 0.03 0.09
HAL 160624C00050000 C 06/24/16 50.0 0.01 0.09
HAL 160624P00031000 P 06/24/16 31.0 0.06 0.16
HAL 160624P00032000 P 06/24/16 32.0 0.12 0.21
HAL 160624P00032500 P 06/24/16 32.5 0.16 0.24
HAL 160624P00033000 P 06/24/16 33.0 0.20 0.28
HAL 160624P00033500 P 06/24/16 33.5 0.25 0.33
HAL 160624P00034000 P 06/24/16 34.0 0.30 0.38
HAL 160624P00034500 P 06/24/16 34.5 0.37 0.45
HAL 160624P00035000 P 06/24/16 35.0 0.44 0.53
HAL 160624P00035500 P 06/24/16 35.5 0.55 0.60
HAL 160624P00036000 P 06/24/16 36.0 0.65 0.69
HAL 160624P00036500 P 06/24/16 36.5 0.75 0.81
HAL 160624P00037000 P 06/24/16 37.0 0.86 0.94
HAL 160624P00037500 P 06/24/16 37.5 1.01 1.08
HAL 160624P00038000 P 06/24/16 38.0 1.16 1.23
HAL 160624P00038500 P 06/24/16 38.5 1.33 1.41
HAL 160624P00039000 P 06/24/16 39.0 1.54 1.59
HAL 160624P00039500 P 06/24/16 39.5 1.75 1.82
HAL 160624P00040000 P 06/24/16 40.0 1.97 2.09
HAL 160624P00040500 P 06/24/16 40.5 2.23 2.34
HAL 160624P00041000 P 06/24/16 41.0 2.50 2.61
HAL 160624P00041500 P 06/24/16 41.5 2.79 2.92
HAL 160624P00042000 P 06/24/16 42.0 3.10 3.25
HAL 160624P00042500 P 06/24/16 42.5 3.45 3.60
HAL 160624P00043000 P 06/24/16 43.0 3.80 3.95
HAL 160624P00043500 P 06/24/16 43.5 4.20 4.35
HAL 160624P00044000 P 06/24/16 44.0 4.60 4.75
HAL 160624P00044500 P 06/24/16 44.5 4.35 5.30
HAL 160624P00045000 P 06/24/16 45.0 4.75 5.60
HAL 160624P00045500 P 06/24/16 45.5 5.10 6.05
HAL 160624P00046000 P 06/24/16 46.0 5.55 6.50
HAL 160624P00046500 P 06/24/16 46.5 5.95 6.95
HAL 160624P00047000 P 06/24/16 47.0 6.30 7.65
HAL 160624P00047500 P 06/24/16 47.5 6.80 7.90
HAL 160624P00048000 P 06/24/16 48.0 7.20 8.40
HAL 160624P00048500 P 06/24/16 48.5 7.60 8.85
HAL 160624P00049000 P 06/24/16 49.0 7.75 11.00
HAL 160624P00050000 P 06/24/16 50.0 9.30 11.30
HAL 160715C00014000 C 07/15/16 14.0 24.75 26.35
HAL 160715C00015000 C 07/15/16 15.0 23.15 26.35
HAL 160715C00016000 C 07/15/16 16.0 22.15 25.35
HAL 160715C00017000 C 07/15/16 17.0 21.15 23.35
HAL 160715C00018000 C 07/15/16 18.0 20.15 23.35
HAL 160715C00019000 C 07/15/16 19.0 19.40 22.40
HAL 160715C00020000 C 07/15/16 20.0 18.80 20.65
HAL 160715C00021000 C 07/15/16 21.0 17.20 20.40
HAL 160715C00022000 C 07/15/16 22.0 16.20 19.40
HAL 160715C00023000 C 07/15/16 23.0 15.20 17.30
HAL 160715C00024000 C 07/15/16 24.0 14.40 17.50
HAL 160715C00025000 C 07/15/16 25.0 14.15 15.25
HAL 160715C00026000 C 07/15/16 26.0 12.25 15.45
HAL 160715C00027000 C 07/15/16 27.0 11.65 13.80
HAL 160715C00028000 C 07/15/16 28.0 11.45 12.20
HAL 160715C00029000 C 07/15/16 29.0 10.40 11.85
HAL 160715C00030000 C 07/15/16 30.0 9.55 10.85
HAL 160715C00031000 C 07/15/16 31.0 8.70 9.20
HAL 160715C00032000 C 07/15/16 32.0 7.70 8.30
HAL 160715C00033000 C 07/15/16 33.0 6.80 7.40
HAL 160715C00034000 C 07/15/16 34.0 6.00 6.50
HAL 160715C00035000 C 07/15/16 35.0 5.40 5.60
HAL 160715C00036000 C 07/15/16 36.0 4.60 4.80
HAL 160715C00037000 C 07/15/16 37.0 3.90 4.10
HAL 160715C00038000 C 07/15/16 38.0 3.25 3.40
HAL 160715C00039000 C 07/15/16 39.0 2.68 2.75
HAL 160715C00040000 C 07/15/16 40.0 2.14 2.20
HAL 160715C00041000 C 07/15/16 41.0 1.67 1.72
HAL 160715C00042000 C 07/15/16 42.0 1.28 1.33
HAL 160715C00043000 C 07/15/16 43.0 0.95 1.00
HAL 160715C00044000 C 07/15/16 44.0 0.69 0.74
HAL 160715C00045000 C 07/15/16 45.0 0.50 0.55
HAL 160715C00046000 C 07/15/16 46.0 0.34 0.39
HAL 160715C00047000 C 07/15/16 47.0 0.24 0.29
HAL 160715C00048000 C 07/15/16 48.0 0.14 0.21
HAL 160715C00049000 C 07/15/16 49.0 0.09 0.14
HAL 160715C00050000 C 07/15/16 50.0 0.07 0.12
HAL 160715C00055000 C 07/15/16 55.0 0.00 0.04
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 0.03
HAL 160715P00017000 P 07/15/16 17.0 0.00 0.03
HAL 160715P00018000 P 07/15/16 18.0 0.00 0.03
HAL 160715P00019000 P 07/15/16 19.0 0.00 0.03
HAL 160715P00020000 P 07/15/16 20.0 0.00 0.04
HAL 160715P00021000 P 07/15/16 21.0 0.00 0.04
HAL 160715P00022000 P 07/15/16 22.0 0.01 0.05
HAL 160715P00023000 P 07/15/16 23.0 0.01 0.06
HAL 160715P00024000 P 07/15/16 24.0 0.02 0.07
HAL 160715P00025000 P 07/15/16 25.0 0.02 0.09
HAL 160715P00026000 P 07/15/16 26.0 0.04 0.11
HAL 160715P00027000 P 07/15/16 27.0 0.05 0.13
HAL 160715P00028000 P 07/15/16 28.0 0.10 0.13
HAL 160715P00029000 P 07/15/16 29.0 0.09 0.17
HAL 160715P00030000 P 07/15/16 30.0 0.18 0.20
HAL 160715P00031000 P 07/15/16 31.0 0.19 0.27
HAL 160715P00032000 P 07/15/16 32.0 0.27 0.35
HAL 160715P00033000 P 07/15/16 33.0 0.37 0.45
HAL 160715P00034000 P 07/15/16 34.0 0.50 0.58
HAL 160715P00035000 P 07/15/16 35.0 0.70 0.73
HAL 160715P00036000 P 07/15/16 36.0 0.90 0.93
HAL 160715P00037000 P 07/15/16 37.0 1.16 1.19
HAL 160715P00038000 P 07/15/16 38.0 1.48 1.50
HAL 160715P00039000 P 07/15/16 39.0 1.86 1.89
HAL 160715P00040000 P 07/15/16 40.0 2.31 2.35
HAL 160715P00041000 P 07/15/16 41.0 2.85 2.89
HAL 160715P00042000 P 07/15/16 42.0 3.45 3.50
HAL 160715P00043000 P 07/15/16 43.0 4.10 4.20
HAL 160715P00044000 P 07/15/16 44.0 4.85 4.95
HAL 160715P00045000 P 07/15/16 45.0 5.65 5.75
HAL 160715P00046000 P 07/15/16 46.0 6.50 6.60
HAL 160715P00047000 P 07/15/16 47.0 6.55 7.65
HAL 160715P00048000 P 07/15/16 48.0 7.45 8.65
HAL 160715P00049000 P 07/15/16 49.0 8.20 9.65
HAL 160715P00050000 P 07/15/16 50.0 9.55 10.75
HAL 160715P00055000 P 07/15/16 55.0 14.20 16.55
HAL 161021C00017000 C 10/21/16 17.0 21.65 23.70
HAL 161021C00018000 C 10/21/16 18.0 19.90 22.70
HAL 161021C00019000 C 10/21/16 19.0 18.55 22.80
HAL 161021C00020000 C 10/21/16 20.0 17.55 20.70
HAL 161021C00021000 C 10/21/16 21.0 17.95 20.80
HAL 161021C00022000 C 10/21/16 22.0 16.95 18.65
HAL 161021C00023000 C 10/21/16 23.0 15.80 18.80
HAL 161021C00024000 C 10/21/16 24.0 14.35 17.95
HAL 161021C00025000 C 10/21/16 25.0 14.05 17.15
HAL 161021C00026000 C 10/21/16 26.0 12.30 16.00
HAL 161021C00027000 C 10/21/16 27.0 12.55 14.60
HAL 161021C00028000 C 10/21/16 28.0 11.35 13.80
HAL 161021C00029000 C 10/21/16 29.0 10.95 12.80
HAL 161021C00030000 C 10/21/16 30.0 9.95 11.05
HAL 161021C00031000 C 10/21/16 31.0 9.20 10.75
HAL 161021C00032000 C 10/21/16 32.0 8.60 9.00
HAL 161021C00033000 C 10/21/16 33.0 7.80 8.15
HAL 161021C00034000 C 10/21/16 34.0 7.05 7.35
HAL 161021C00035000 C 10/21/16 35.0 6.30 6.65
HAL 161021C00036000 C 10/21/16 36.0 5.60 5.95
HAL 161021C00037000 C 10/21/16 37.0 4.95 5.25
HAL 161021C00038000 C 10/21/16 38.0 4.35 4.65
HAL 161021C00039000 C 10/21/16 39.0 3.75 4.05
HAL 161021C00040000 C 10/21/16 40.0 3.25 3.50
HAL 161021C00041000 C 10/21/16 41.0 2.85 2.98
HAL 161021C00042000 C 10/21/16 42.0 2.42 2.60
HAL 161021C00043000 C 10/21/16 43.0 1.99 2.22
HAL 161021C00044000 C 10/21/16 44.0 1.69 1.82
HAL 161021C00045000 C 10/21/16 45.0 1.40 1.50
HAL 161021C00046000 C 10/21/16 46.0 1.16 1.25
HAL 161021C00047000 C 10/21/16 47.0 0.90 1.05
HAL 161021C00048000 C 10/21/16 48.0 0.76 0.84
HAL 161021C00049000 C 10/21/16 49.0 0.61 0.68
HAL 161021C00050000 C 10/21/16 50.0 0.43 0.57
HAL 161021C00055000 C 10/21/16 55.0 0.12 0.23
HAL 161021P00017000 P 10/21/16 17.0 0.03 0.08
HAL 161021P00018000 P 10/21/16 18.0 0.04 0.10
HAL 161021P00019000 P 10/21/16 19.0 0.05 0.12
HAL 161021P00020000 P 10/21/16 20.0 0.07 0.15
HAL 161021P00021000 P 10/21/16 21.0 0.08 0.17
HAL 161021P00022000 P 10/21/16 22.0 0.10 0.21
HAL 161021P00023000 P 10/21/16 23.0 0.13 0.24
HAL 161021P00024000 P 10/21/16 24.0 0.16 0.28
HAL 161021P00025000 P 10/21/16 25.0 0.20 0.34
HAL 161021P00026000 P 10/21/16 26.0 0.26 0.41
HAL 161021P00027000 P 10/21/16 27.0 0.33 0.48
HAL 161021P00028000 P 10/21/16 28.0 0.41 0.58
HAL 161021P00029000 P 10/21/16 29.0 0.50 0.69
HAL 161021P00030000 P 10/21/16 30.0 0.62 0.82
HAL 161021P00031000 P 10/21/16 31.0 0.77 0.97
HAL 161021P00032000 P 10/21/16 32.0 0.98 1.12
HAL 161021P00033000 P 10/21/16 33.0 1.20 1.31
HAL 161021P00034000 P 10/21/16 34.0 1.43 1.50
HAL 161021P00035000 P 10/21/16 35.0 1.69 1.82
HAL 161021P00036000 P 10/21/16 36.0 1.98 2.11
HAL 161021P00037000 P 10/21/16 37.0 2.32 2.42
HAL 161021P00038000 P 10/21/16 38.0 2.70 2.83
HAL 161021P00039000 P 10/21/16 39.0 3.10 3.30
HAL 161021P00040000 P 10/21/16 40.0 3.60 3.80
HAL 161021P00041000 P 10/21/16 41.0 4.10 4.30
HAL 161021P00042000 P 10/21/16 42.0 4.65 4.90
HAL 161021P00043000 P 10/21/16 43.0 5.25 5.50
HAL 161021P00044000 P 10/21/16 44.0 5.90 6.20
HAL 161021P00045000 P 10/21/16 45.0 6.60 6.90
HAL 161021P00046000 P 10/21/16 46.0 7.35 7.65
HAL 161021P00047000 P 10/21/16 47.0 8.15 8.45
HAL 161021P00048000 P 10/21/16 48.0 8.95 9.25
HAL 161021P00049000 P 10/21/16 49.0 9.75 10.10
HAL 161021P00050000 P 10/21/16 50.0 9.95 11.30
HAL 161021P00055000 P 10/21/16 55.0 13.95 16.40
HAL 170120C00015000 C 01/20/17 15.0 23.55 26.00
HAL 170120C00018000 C 01/20/17 18.0 19.90 23.75
HAL 170120C00020000 C 01/20/17 20.0 19.35 20.65
HAL 170120C00021000 C 01/20/17 21.0 17.25 19.65
HAL 170120C00022500 C 01/20/17 22.5 17.00 17.90
HAL 170120C00024000 C 01/20/17 24.0 15.35 18.10
HAL 170120C00025000 C 01/20/17 25.0 14.70 16.30
HAL 170120C00026000 C 01/20/17 26.0 13.55 16.30
HAL 170120C00027500 C 01/20/17 27.5 12.70 14.15
HAL 170120C00029000 C 01/20/17 29.0 11.25 12.85
HAL 170120C00030000 C 01/20/17 30.0 10.75 11.10
HAL 170120C00031000 C 01/20/17 31.0 9.95 10.30
HAL 170120C00032500 C 01/20/17 32.5 8.80 9.10
HAL 170120C00034000 C 01/20/17 34.0 7.70 8.00
HAL 170120C00035000 C 01/20/17 35.0 7.00 7.30
HAL 170120C00036000 C 01/20/17 36.0 6.35 6.65
HAL 170120C00037500 C 01/20/17 37.5 5.45 5.70
HAL 170120C00039000 C 01/20/17 39.0 4.60 4.90
HAL 170120C00040000 C 01/20/17 40.0 4.05 4.30
HAL 170120C00041000 C 01/20/17 41.0 3.60 3.85
HAL 170120C00042500 C 01/20/17 42.5 2.92 3.20
HAL 170120C00044000 C 01/20/17 44.0 2.35 2.71
HAL 170120C00045000 C 01/20/17 45.0 2.03 2.30
HAL 170120C00046000 C 01/20/17 46.0 1.74 2.04
HAL 170120C00047500 C 01/20/17 47.5 1.39 1.57
HAL 170120C00049000 C 01/20/17 49.0 1.08 1.28
HAL 170120C00050000 C 01/20/17 50.0 0.87 1.05
HAL 170120C00052500 C 01/20/17 52.5 0.59 0.69
HAL 170120C00055000 C 01/20/17 55.0 0.35 0.45
HAL 170120C00057500 C 01/20/17 57.5 0.23 0.29
HAL 170120C00060000 C 01/20/17 60.0 0.13 0.23
HAL 170120C00062500 C 01/20/17 62.5 0.07 0.16
HAL 170120C00065000 C 01/20/17 65.0 0.03 0.10
HAL 170120C00067500 C 01/20/17 67.5 0.02 0.07
HAL 170120C00070000 C 01/20/17 70.0 0.01 0.06
HAL 170120C00072500 C 01/20/17 72.5 0.00 0.05
HAL 170120C00075000 C 01/20/17 75.0 0.00 0.04
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 0.03
HAL 170120C00095000 C 01/20/17 95.0 0.00 0.02
HAL 170120P00015000 P 01/20/17 15.0 0.06 0.11
HAL 170120P00018000 P 01/20/17 18.0 0.11 0.19
HAL 170120P00020000 P 01/20/17 20.0 0.21 0.27
HAL 170120P00021000 P 01/20/17 21.0 0.23 0.34
HAL 170120P00022500 P 01/20/17 22.5 0.36 0.43
HAL 170120P00024000 P 01/20/17 24.0 0.42 0.54
HAL 170120P00025000 P 01/20/17 25.0 0.56 0.63
HAL 170120P00026000 P 01/20/17 26.0 0.67 0.74
HAL 170120P00027500 P 01/20/17 27.5 0.85 0.92
HAL 170120P00029000 P 01/20/17 29.0 1.07 1.16
HAL 170120P00030000 P 01/20/17 30.0 1.22 1.33
HAL 170120P00031000 P 01/20/17 31.0 1.44 1.54
HAL 170120P00032500 P 01/20/17 32.5 1.79 1.89
HAL 170120P00034000 P 01/20/17 34.0 2.17 2.30
HAL 170120P00035000 P 01/20/17 35.0 2.51 2.63
HAL 170120P00036000 P 01/20/17 36.0 2.81 2.99
HAL 170120P00037500 P 01/20/17 37.5 3.35 3.55
HAL 170120P00039000 P 01/20/17 39.0 4.05 4.25
HAL 170120P00040000 P 01/20/17 40.0 4.50 4.70
HAL 170120P00041000 P 01/20/17 41.0 5.00 5.25
HAL 170120P00042500 P 01/20/17 42.5 5.90 6.15
HAL 170120P00044000 P 01/20/17 44.0 6.80 7.05
HAL 170120P00045000 P 01/20/17 45.0 7.40 7.75
HAL 170120P00046000 P 01/20/17 46.0 8.10 8.45
HAL 170120P00047500 P 01/20/17 47.5 9.25 9.55
HAL 170120P00049000 P 01/20/17 49.0 10.45 10.75
HAL 170120P00050000 P 01/20/17 50.0 11.15 11.55
HAL 170120P00052500 P 01/20/17 52.5 13.30 13.70
HAL 170120P00055000 P 01/20/17 55.0 14.50 16.35
HAL 170120P00057500 P 01/20/17 57.5 16.20 19.00
HAL 170120P00060000 P 01/20/17 60.0 18.70 21.40
HAL 170120P00062500 P 01/20/17 62.5 21.80 24.50
HAL 170120P00065000 P 01/20/17 65.0 24.25 26.95
HAL 170120P00067500 P 01/20/17 67.5 27.30 29.30
HAL 170120P00070000 P 01/20/17 70.0 28.40 31.95
HAL 170120P00072500 P 01/20/17 72.5 30.85 34.40
HAL 170120P00075000 P 01/20/17 75.0 33.60 36.35
HAL 170120P00080000 P 01/20/17 80.0 38.55 42.05
HAL 170120P00085000 P 01/20/17 85.0 43.40 47.30
HAL 170120P00090000 P 01/20/17 90.0 48.05 52.30
HAL 170120P00095000 P 01/20/17 95.0 53.00 57.00
HAL 180119C00015000 C 01/19/18 15.0 23.10 27.20
HAL 180119C00018000 C 01/19/18 18.0 20.10 23.80
HAL 180119C00020000 C 01/19/18 20.0 19.55 21.50
HAL 180119C00023000 C 01/19/18 23.0 16.05 19.60
HAL 180119C00025000 C 01/19/18 25.0 15.35 17.65
HAL 180119C00028000 C 01/19/18 28.0 13.20 14.25
HAL 180119C00030000 C 01/19/18 30.0 12.05 12.85
HAL 180119C00033000 C 01/19/18 33.0 10.00 10.90
HAL 180119C00035000 C 01/19/18 35.0 8.70 9.70
HAL 180119C00037000 C 01/19/18 37.0 7.75 8.55
HAL 180119C00040000 C 01/19/18 40.0 6.40 6.80
HAL 180119C00042000 C 01/19/18 42.0 5.50 5.85
HAL 180119C00045000 C 01/19/18 45.0 4.25 4.65
HAL 180119C00047000 C 01/19/18 47.0 3.60 4.05
HAL 180119C00050000 C 01/19/18 50.0 2.82 3.15
HAL 180119C00055000 C 01/19/18 55.0 1.74 2.08
HAL 180119C00060000 C 01/19/18 60.0 1.06 1.38
HAL 180119P00015000 P 01/19/18 15.0 0.19 0.52
HAL 180119P00018000 P 01/19/18 18.0 0.42 0.80
HAL 180119P00020000 P 01/19/18 20.0 0.80 1.04
HAL 180119P00023000 P 01/19/18 23.0 1.02 1.49
HAL 180119P00025000 P 01/19/18 25.0 1.36 1.73
HAL 180119P00028000 P 01/19/18 28.0 2.17 2.41
HAL 180119P00030000 P 01/19/18 30.0 2.61 2.97
HAL 180119P00033000 P 01/19/18 33.0 3.65 3.95
HAL 180119P00035000 P 01/19/18 35.0 4.45 4.75
HAL 180119P00037000 P 01/19/18 37.0 5.25 5.60
HAL 180119P00040000 P 01/19/18 40.0 6.75 7.05
HAL 180119P00042000 P 01/19/18 42.0 7.45 8.30
HAL 180119P00045000 P 01/19/18 45.0 9.25 10.10
HAL 180119P00047000 P 01/19/18 47.0 10.50 11.40
HAL 180119P00050000 P 01/19/18 50.0 12.65 13.60
HAL 180119P00055000 P 01/19/18 55.0 16.55 17.45
HAL 180119P00060000 P 01/19/18 60.0 20.85 21.85

OPRA data is delayed 15 minutes.