Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Halliburton Co (HAL)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 140425C00045000 C 04/25/14 45.0 16.15 20.20
HAL 140425C00046000 C 04/25/14 46.0 15.15 18.60
HAL 140425C00047000 C 04/25/14 47.0 14.15 17.70
HAL 140425C00047500 C 04/25/14 47.5 13.65 17.20
HAL 140425C00048000 C 04/25/14 48.0 13.15 16.70
HAL 140425C00048500 C 04/25/14 48.5 12.65 16.20
HAL 140425C00049000 C 04/25/14 49.0 12.15 16.20
HAL 140425C00049500 C 04/25/14 49.5 11.65 15.20
HAL 140425C00050000 C 04/25/14 50.0 11.15 14.45
HAL 140425C00050500 C 04/25/14 50.5 10.65 14.20
HAL 140425C00051000 C 04/25/14 51.0 10.15 13.70
HAL 140425C00051500 C 04/25/14 51.5 10.15 13.25
HAL 140425C00052000 C 04/25/14 52.0 9.15 12.70
HAL 140425C00052500 C 04/25/14 52.5 8.65 11.95
HAL 140425C00053000 C 04/25/14 53.0 10.05 10.60
HAL 140425C00053500 C 04/25/14 53.5 9.35 10.20
HAL 140425C00054000 C 04/25/14 54.0 7.25 10.30
HAL 140425C00054500 C 04/25/14 54.5 8.60 9.10
HAL 140425C00055000 C 04/25/14 55.0 8.10 8.60
HAL 140425C00055500 C 04/25/14 55.5 7.60 8.10
HAL 140425C00056000 C 04/25/14 56.0 6.85 7.60
HAL 140425C00056500 C 04/25/14 56.5 6.60 7.10
HAL 140425C00057000 C 04/25/14 57.0 6.10 6.60
HAL 140425C00057500 C 04/25/14 57.5 5.60 6.10
HAL 140425C00058000 C 04/25/14 58.0 5.10 5.60
HAL 140425C00058500 C 04/25/14 58.5 4.60 5.10
HAL 140425C00059000 C 04/25/14 59.0 4.10 4.60
HAL 140425C00059500 C 04/25/14 59.5 3.60 4.10
HAL 140425C00060000 C 04/25/14 60.0 3.35 3.55
HAL 140425C00060500 C 04/25/14 60.5 2.66 3.10
HAL 140425C00061000 C 04/25/14 61.0 2.19 2.53
HAL 140425C00061500 C 04/25/14 61.5 1.73 2.06
HAL 140425C00062000 C 04/25/14 62.0 1.47 1.54
HAL 140425C00062500 C 04/25/14 62.5 1.08 1.19
HAL 140425C00063000 C 04/25/14 63.0 0.73 0.78
HAL 140425C00063500 C 04/25/14 63.5 0.45 0.49
HAL 140425C00064000 C 04/25/14 64.0 0.26 0.29
HAL 140425C00064500 C 04/25/14 64.5 0.13 0.15
HAL 140425C00065000 C 04/25/14 65.0 0.06 0.08
HAL 140425C00065500 C 04/25/14 65.5 0.02 0.04
HAL 140425C00066000 C 04/25/14 66.0 0.01 0.02
HAL 140425C00066500 C 04/25/14 66.5 0.00 0.03
HAL 140425C00067000 C 04/25/14 67.0 0.00 0.03
HAL 140425C00067500 C 04/25/14 67.5 0.00 0.03
HAL 140425C00068000 C 04/25/14 68.0 0.00 0.03
HAL 140425C00070000 C 04/25/14 70.0 0.00 0.02
HAL 140425C00072500 C 04/25/14 72.5 0.00 0.02
HAL 140425C00075000 C 04/25/14 75.0 0.00 0.02
HAL 140425C00080000 C 04/25/14 80.0 0.00 0.02
HAL 140425C00085000 C 04/25/14 85.0 0.00 0.02
HAL 140425P00045000 P 04/25/14 45.0 0.00 0.02
HAL 140425P00046000 P 04/25/14 46.0 0.00 0.02
HAL 140425P00047000 P 04/25/14 47.0 0.00 0.03
HAL 140425P00047500 P 04/25/14 47.5 0.00 0.02
HAL 140425P00048000 P 04/25/14 48.0 0.00 0.03
HAL 140425P00048500 P 04/25/14 48.5 0.00 0.02
HAL 140425P00049000 P 04/25/14 49.0 0.00 0.02
HAL 140425P00049500 P 04/25/14 49.5 0.00 0.03
HAL 140425P00050000 P 04/25/14 50.0 0.00 0.02
HAL 140425P00050500 P 04/25/14 50.5 0.00 0.02
HAL 140425P00051000 P 04/25/14 51.0 0.00 0.02
HAL 140425P00051500 P 04/25/14 51.5 0.00 0.02
HAL 140425P00052000 P 04/25/14 52.0 0.00 0.02
HAL 140425P00052500 P 04/25/14 52.5 0.00 0.02
HAL 140425P00053000 P 04/25/14 53.0 0.00 0.02
HAL 140425P00053500 P 04/25/14 53.5 0.00 0.02
HAL 140425P00054000 P 04/25/14 54.0 0.01 0.02
HAL 140425P00054500 P 04/25/14 54.5 0.01 0.02
HAL 140425P00055000 P 04/25/14 55.0 0.00 0.01
HAL 140425P00055500 P 04/25/14 55.5 0.00 0.03
HAL 140425P00056000 P 04/25/14 56.0 0.00 0.01
HAL 140425P00056500 P 04/25/14 56.5 0.00 0.03
HAL 140425P00057000 P 04/25/14 57.0 0.00 0.01
HAL 140425P00057500 P 04/25/14 57.5 0.00 0.01
HAL 140425P00058000 P 04/25/14 58.0 0.00 0.01
HAL 140425P00058500 P 04/25/14 58.5 0.00 0.02
HAL 140425P00059000 P 04/25/14 59.0 0.00 0.03
HAL 140425P00059500 P 04/25/14 59.5 0.01 0.04
HAL 140425P00060000 P 04/25/14 60.0 0.01 0.04
HAL 140425P00060500 P 04/25/14 60.5 0.02 0.04
HAL 140425P00061000 P 04/25/14 61.0 0.04 0.06
HAL 140425P00061500 P 04/25/14 61.5 0.06 0.09
HAL 140425P00062000 P 04/25/14 62.0 0.12 0.14
HAL 140425P00062500 P 04/25/14 62.5 0.21 0.24
HAL 140425P00063000 P 04/25/14 63.0 0.36 0.39
HAL 140425P00063500 P 04/25/14 63.5 0.58 0.61
HAL 140425P00064000 P 04/25/14 64.0 0.82 0.91
HAL 140425P00064500 P 04/25/14 64.5 1.23 1.30
HAL 140425P00065000 P 04/25/14 65.0 1.56 1.73
HAL 140425P00065500 P 04/25/14 65.5 1.87 2.41
HAL 140425P00066000 P 04/25/14 66.0 2.34 2.90
HAL 140425P00066500 P 04/25/14 66.5 2.82 3.25
HAL 140425P00067000 P 04/25/14 67.0 3.30 3.90
HAL 140425P00067500 P 04/25/14 67.5 3.80 5.35
HAL 140425P00068000 P 04/25/14 68.0 4.30 5.90
HAL 140425P00070000 P 04/25/14 70.0 5.95 8.00
HAL 140425P00072500 P 04/25/14 72.5 7.65 11.35
HAL 140425P00075000 P 04/25/14 75.0 9.90 13.10
HAL 140425P00080000 P 04/25/14 80.0 14.95 18.15
HAL 140425P00085000 P 04/25/14 85.0 19.95 23.85
HAL 140502C00048000 C 05/02/14 48.0 13.80 17.20
HAL 140502C00048500 C 05/02/14 48.5 13.30 16.70
HAL 140502C00049000 C 05/02/14 49.0 12.80 16.20
HAL 140502C00049500 C 05/02/14 49.5 11.65 15.70
HAL 140502C00050000 C 05/02/14 50.0 11.80 15.20
HAL 140502C00050500 C 05/02/14 50.5 11.20 14.70
HAL 140502C00051000 C 05/02/14 51.0 10.70 14.20
HAL 140502C00051500 C 05/02/14 51.5 9.70 13.75
HAL 140502C00052000 C 05/02/14 52.0 9.75 13.20
HAL 140502C00052500 C 05/02/14 52.5 9.70 11.25
HAL 140502C00053000 C 05/02/14 53.0 8.65 11.65
HAL 140502C00053500 C 05/02/14 53.5 8.65 10.30
HAL 140502C00054000 C 05/02/14 54.0 8.10 9.70
HAL 140502C00054500 C 05/02/14 54.5 8.35 9.20
HAL 140502C00055000 C 05/02/14 55.0 7.20 8.70
HAL 140502C00055500 C 05/02/14 55.5 6.70 8.20
HAL 140502C00056000 C 05/02/14 56.0 6.20 7.70
HAL 140502C00056500 C 05/02/14 56.5 6.40 7.20
HAL 140502C00057000 C 05/02/14 57.0 5.90 6.60
HAL 140502C00057500 C 05/02/14 57.5 5.40 6.25
HAL 140502C00058000 C 05/02/14 58.0 4.90 5.65
HAL 140502C00058500 C 05/02/14 58.5 4.45 5.25
HAL 140502C00059000 C 05/02/14 59.0 4.20 4.65
HAL 140502C00059500 C 05/02/14 59.5 3.70 4.20
HAL 140502C00060000 C 05/02/14 60.0 3.25 3.70
HAL 140502C00060500 C 05/02/14 60.5 2.81 3.25
HAL 140502C00061000 C 05/02/14 61.0 2.57 2.71
HAL 140502C00061500 C 05/02/14 61.5 2.15 2.28
HAL 140502C00062000 C 05/02/14 62.0 1.78 1.89
HAL 140502C00062500 C 05/02/14 62.5 1.42 1.47
HAL 140502C00065000 C 05/02/14 65.0 0.31 0.34
HAL 140502P00048000 P 05/02/14 48.0 0.00 0.02
HAL 140502P00048500 P 05/02/14 48.5 0.00 0.03
HAL 140502P00049000 P 05/02/14 49.0 0.00 0.02
HAL 140502P00049500 P 05/02/14 49.5 0.00 0.03
HAL 140502P00050000 P 05/02/14 50.0 0.00 0.03
HAL 140502P00050500 P 05/02/14 50.5 0.00 0.03
HAL 140502P00051000 P 05/02/14 51.0 0.00 0.03
HAL 140502P00051500 P 05/02/14 51.5 0.00 0.03
HAL 140502P00052000 P 05/02/14 52.0 0.00 0.03
HAL 140502P00052500 P 05/02/14 52.5 0.00 0.03
HAL 140502P00053000 P 05/02/14 53.0 0.00 0.03
HAL 140502P00053500 P 05/02/14 53.5 0.00 0.03
HAL 140502P00054000 P 05/02/14 54.0 0.00 0.03
HAL 140502P00054500 P 05/02/14 54.5 0.00 0.03
HAL 140502P00055000 P 05/02/14 55.0 0.00 0.04
HAL 140502P00055500 P 05/02/14 55.5 0.00 0.04
HAL 140502P00056000 P 05/02/14 56.0 0.00 0.04
HAL 140502P00056500 P 05/02/14 56.5 0.00 0.04
HAL 140502P00057000 P 05/02/14 57.0 0.02 0.04
HAL 140502P00057500 P 05/02/14 57.5 0.03 0.04
HAL 140502P00058000 P 05/02/14 58.0 0.03 0.05
HAL 140502P00058500 P 05/02/14 58.5 0.04 0.06
HAL 140502P00059000 P 05/02/14 59.0 0.06 0.08
HAL 140502P00059500 P 05/02/14 59.5 0.08 0.10
HAL 140502P00060000 P 05/02/14 60.0 0.11 0.13
HAL 140502P00060500 P 05/02/14 60.5 0.15 0.16
HAL 140502P00061000 P 05/02/14 61.0 0.21 0.23
HAL 140502P00061500 P 05/02/14 61.5 0.29 0.32
HAL 140502P00062000 P 05/02/14 62.0 0.40 0.43
HAL 140502P00062500 P 05/02/14 62.5 0.54 0.58
HAL 140502P00065000 P 05/02/14 65.0 1.85 1.97
HAL 140509C00050000 C 05/09/14 50.0 11.40 15.05
HAL 140509C00051000 C 05/09/14 51.0 10.75 14.20
HAL 140509C00051500 C 05/09/14 51.5 9.90 13.65
HAL 140509C00052000 C 05/09/14 52.0 9.55 12.10
HAL 140509C00052500 C 05/09/14 52.5 9.20 11.85
HAL 140509C00053000 C 05/09/14 53.0 8.70 11.75
HAL 140509C00053500 C 05/09/14 53.5 8.70 10.20
HAL 140509C00054000 C 05/09/14 54.0 8.20 9.75
HAL 140509C00054500 C 05/09/14 54.5 7.70 9.25
HAL 140509C00055000 C 05/09/14 55.0 7.20 8.75
HAL 140509C00055500 C 05/09/14 55.5 6.70 8.25
HAL 140509C00056000 C 05/09/14 56.0 6.25 7.75
HAL 140509C00056500 C 05/09/14 56.5 6.40 7.25
HAL 140509C00057000 C 05/09/14 57.0 5.95 6.75
HAL 140509C00057500 C 05/09/14 57.5 5.45 6.30
HAL 140509C00058000 C 05/09/14 58.0 5.00 5.80
HAL 140509C00058500 C 05/09/14 58.5 4.75 5.20
HAL 140509C00059000 C 05/09/14 59.0 4.25 4.65
HAL 140509C00059500 C 05/09/14 59.5 3.80 4.20
HAL 140509C00060000 C 05/09/14 60.0 3.45 3.75
HAL 140509C00060500 C 05/09/14 60.5 3.15 3.30
HAL 140509C00061000 C 05/09/14 61.0 2.74 2.87
HAL 140509C00061500 C 05/09/14 61.5 2.35 2.43
HAL 140509C00062000 C 05/09/14 62.0 1.99 2.05
HAL 140509C00062500 C 05/09/14 62.5 1.65 1.70
HAL 140509C00063000 C 05/09/14 63.0 1.35 1.41
HAL 140509C00063500 C 05/09/14 63.5 1.09 1.13
HAL 140509C00064000 C 05/09/14 64.0 0.87 0.91
HAL 140509C00064500 C 05/09/14 64.5 0.67 0.74
HAL 140509C00065000 C 05/09/14 65.0 0.51 0.55
HAL 140509C00065500 C 05/09/14 65.5 0.36 0.42
HAL 140509C00066000 C 05/09/14 66.0 0.26 0.33
HAL 140509C00066500 C 05/09/14 66.5 0.19 0.24
HAL 140509C00067500 C 05/09/14 67.5 0.10 0.12
HAL 140509P00050000 P 05/09/14 50.0 0.00 0.03
HAL 140509P00051000 P 05/09/14 51.0 0.00 0.03
HAL 140509P00051500 P 05/09/14 51.5 0.00 0.03
HAL 140509P00052000 P 05/09/14 52.0 0.00 0.03
HAL 140509P00052500 P 05/09/14 52.5 0.00 0.04
HAL 140509P00053000 P 05/09/14 53.0 0.00 0.04
HAL 140509P00053500 P 05/09/14 53.5 0.00 0.04
HAL 140509P00054000 P 05/09/14 54.0 0.00 0.04
HAL 140509P00054500 P 05/09/14 54.5 0.00 0.05
HAL 140509P00055000 P 05/09/14 55.0 0.01 0.04
HAL 140509P00055500 P 05/09/14 55.5 0.01 0.05
HAL 140509P00056000 P 05/09/14 56.0 0.03 0.05
HAL 140509P00056500 P 05/09/14 56.5 0.04 0.06
HAL 140509P00057000 P 05/09/14 57.0 0.05 0.07
HAL 140509P00057500 P 05/09/14 57.5 0.06 0.08
HAL 140509P00058000 P 05/09/14 58.0 0.08 0.10
HAL 140509P00058500 P 05/09/14 58.5 0.10 0.12
HAL 140509P00059000 P 05/09/14 59.0 0.13 0.15
HAL 140509P00059500 P 05/09/14 59.5 0.17 0.19
HAL 140509P00060000 P 05/09/14 60.0 0.22 0.25
HAL 140509P00060500 P 05/09/14 60.5 0.28 0.31
HAL 140509P00061000 P 05/09/14 61.0 0.37 0.40
HAL 140509P00061500 P 05/09/14 61.5 0.47 0.50
HAL 140509P00062000 P 05/09/14 62.0 0.60 0.64
HAL 140509P00062500 P 05/09/14 62.5 0.77 0.80
HAL 140509P00063000 P 05/09/14 63.0 0.96 1.00
HAL 140509P00063500 P 05/09/14 63.5 1.20 1.24
HAL 140509P00064000 P 05/09/14 64.0 1.47 1.52
HAL 140509P00064500 P 05/09/14 64.5 1.76 1.83
HAL 140509P00065000 P 05/09/14 65.0 2.11 2.17
HAL 140509P00065500 P 05/09/14 65.5 2.42 2.56
HAL 140509P00066000 P 05/09/14 66.0 2.87 2.96
HAL 140509P00066500 P 05/09/14 66.5 3.20 3.60
HAL 140509P00067500 P 05/09/14 67.5 3.95 4.60
HAL 140517C00030000 C 05/17/14 30.0 31.20 34.95
HAL 140517C00035000 C 05/17/14 35.0 26.25 30.00
HAL 140517C00040000 C 05/17/14 40.0 21.25 24.30
HAL 140517C00045000 C 05/17/14 45.0 18.10 18.60
HAL 140517C00050000 C 05/17/14 50.0 13.10 13.60
HAL 140517C00052500 C 05/17/14 52.5 10.40 11.10
HAL 140517C00055000 C 05/17/14 55.0 7.90 8.65
HAL 140517C00057500 C 05/17/14 57.5 5.90 6.10
HAL 140517C00060000 C 05/17/14 60.0 3.70 3.80
HAL 140517C00062500 C 05/17/14 62.5 1.84 1.88
HAL 140517C00065000 C 05/17/14 65.0 0.69 0.72
HAL 140517C00067500 C 05/17/14 67.5 0.19 0.22
HAL 140517C00070000 C 05/17/14 70.0 0.04 0.06
HAL 140517C00075000 C 05/17/14 75.0 0.00 0.03
HAL 140517C00080000 C 05/17/14 80.0 0.00 0.02
HAL 140517C00085000 C 05/17/14 85.0 0.00 0.02
HAL 140517P00030000 P 05/17/14 30.0 0.00 0.02
HAL 140517P00035000 P 05/17/14 35.0 0.00 0.02
HAL 140517P00040000 P 05/17/14 40.0 0.00 0.02
HAL 140517P00045000 P 05/17/14 45.0 0.00 0.03
HAL 140517P00050000 P 05/17/14 50.0 0.00 0.03
HAL 140517P00052500 P 05/17/14 52.5 0.01 0.03
HAL 140517P00055000 P 05/17/14 55.0 0.04 0.05
HAL 140517P00057500 P 05/17/14 57.5 0.11 0.13
HAL 140517P00060000 P 05/17/14 60.0 0.33 0.35
HAL 140517P00062500 P 05/17/14 62.5 0.96 0.99
HAL 140517P00065000 P 05/17/14 65.0 2.23 2.33
HAL 140517P00067500 P 05/17/14 67.5 4.15 4.60
HAL 140517P00070000 P 05/17/14 70.0 6.35 6.95
HAL 140517P00075000 P 05/17/14 75.0 11.30 12.85
HAL 140517P00080000 P 05/17/14 80.0 15.10 18.25
HAL 140517P00085000 P 05/17/14 85.0 20.05 23.75
HAL 140523C00051000 C 05/23/14 51.0 10.35 13.85
HAL 140523C00052000 C 05/23/14 52.0 9.20 13.00
HAL 140523C00052500 C 05/23/14 52.5 9.10 12.55
HAL 140523C00053000 C 05/23/14 53.0 8.45 11.25
HAL 140523C00053500 C 05/23/14 53.5 8.20 10.60
HAL 140523C00054000 C 05/23/14 54.0 8.15 9.80
HAL 140523C00054500 C 05/23/14 54.5 7.70 9.30
HAL 140523C00055000 C 05/23/14 55.0 7.15 8.80
HAL 140523C00055500 C 05/23/14 55.5 6.80 8.45
HAL 140523C00056000 C 05/23/14 56.0 6.30 7.90
HAL 140523C00056500 C 05/23/14 56.5 5.85 7.35
HAL 140523C00057000 C 05/23/14 57.0 5.40 6.85
HAL 140523C00057500 C 05/23/14 57.5 5.65 6.40
HAL 140523C00058000 C 05/23/14 58.0 5.40 5.90
HAL 140523C00058500 C 05/23/14 58.5 4.60 5.45
HAL 140523C00059000 C 05/23/14 59.0 4.30 5.00
HAL 140523C00059500 C 05/23/14 59.5 4.05 4.40
HAL 140523C00060000 C 05/23/14 60.0 3.80 3.95
HAL 140523C00060500 C 05/23/14 60.5 3.40 3.50
HAL 140523C00061000 C 05/23/14 61.0 3.00 3.15
HAL 140523C00061500 C 05/23/14 61.5 2.67 2.76
HAL 140523C00062000 C 05/23/14 62.0 2.34 2.42
HAL 140523C00062500 C 05/23/14 62.5 2.02 2.08
HAL 140523C00063000 C 05/23/14 63.0 1.74 1.79
HAL 140523C00063500 C 05/23/14 63.5 1.48 1.53
HAL 140523C00064000 C 05/23/14 64.0 1.25 1.29
HAL 140523C00064500 C 05/23/14 64.5 1.03 1.09
HAL 140523C00065000 C 05/23/14 65.0 0.86 0.91
HAL 140523C00065500 C 05/23/14 65.5 0.70 0.73
HAL 140523C00066000 C 05/23/14 66.0 0.56 0.61
HAL 140523C00066500 C 05/23/14 66.5 0.46 0.49
HAL 140523C00067000 C 05/23/14 67.0 0.36 0.39
HAL 140523P00051000 P 05/23/14 51.0 0.01 0.05
HAL 140523P00052000 P 05/23/14 52.0 0.01 0.05
HAL 140523P00052500 P 05/23/14 52.5 0.01 0.06
HAL 140523P00053000 P 05/23/14 53.0 0.02 0.06
HAL 140523P00053500 P 05/23/14 53.5 0.03 0.06
HAL 140523P00054000 P 05/23/14 54.0 0.03 0.07
HAL 140523P00054500 P 05/23/14 54.5 0.04 0.08
HAL 140523P00055000 P 05/23/14 55.0 0.07 0.09
HAL 140523P00055500 P 05/23/14 55.5 0.07 0.09
HAL 140523P00056000 P 05/23/14 56.0 0.09 0.11
HAL 140523P00056500 P 05/23/14 56.5 0.11 0.13
HAL 140523P00057000 P 05/23/14 57.0 0.13 0.15
HAL 140523P00057500 P 05/23/14 57.5 0.16 0.18
HAL 140523P00058000 P 05/23/14 58.0 0.20 0.22
HAL 140523P00058500 P 05/23/14 58.5 0.24 0.27
HAL 140523P00059000 P 05/23/14 59.0 0.30 0.33
HAL 140523P00059500 P 05/23/14 59.5 0.36 0.39
HAL 140523P00060000 P 05/23/14 60.0 0.44 0.48
HAL 140523P00060500 P 05/23/14 60.5 0.54 0.58
HAL 140523P00061000 P 05/23/14 61.0 0.66 0.69
HAL 140523P00061500 P 05/23/14 61.5 0.80 0.82
HAL 140523P00062000 P 05/23/14 62.0 0.95 0.99
HAL 140523P00062500 P 05/23/14 62.5 1.14 1.18
HAL 140523P00063000 P 05/23/14 63.0 1.34 1.39
HAL 140523P00063500 P 05/23/14 63.5 1.58 1.62
HAL 140523P00064000 P 05/23/14 64.0 1.83 1.89
HAL 140523P00064500 P 05/23/14 64.5 2.12 2.19
HAL 140523P00065000 P 05/23/14 65.0 2.42 2.51
HAL 140523P00065500 P 05/23/14 65.5 2.76 2.86
HAL 140523P00066000 P 05/23/14 66.0 3.10 3.25
HAL 140523P00066500 P 05/23/14 66.5 3.50 3.65
HAL 140523P00067000 P 05/23/14 67.0 3.85 4.10
HAL 140530C00051000 C 05/30/14 51.0 10.20 14.00
HAL 140530C00051500 C 05/30/14 51.5 10.05 12.85
HAL 140530C00052000 C 05/30/14 52.0 9.35 12.10
HAL 140530C00052500 C 05/30/14 52.5 8.90 12.60
HAL 140530C00053000 C 05/30/14 53.0 8.25 11.70
HAL 140530C00053500 C 05/30/14 53.5 8.35 10.30
HAL 140530C00054000 C 05/30/14 54.0 8.20 9.95
HAL 140530C00054500 C 05/30/14 54.5 7.70 9.35
HAL 140530C00055000 C 05/30/14 55.0 7.30 8.85
HAL 140530C00055500 C 05/30/14 55.5 6.85 8.45
HAL 140530C00056000 C 05/30/14 56.0 6.35 7.85
HAL 140530C00056500 C 05/30/14 56.5 5.90 7.35
HAL 140530C00057000 C 05/30/14 57.0 5.45 6.90
HAL 140530C00057500 C 05/30/14 57.5 5.90 6.45
HAL 140530C00058000 C 05/30/14 58.0 5.10 5.95
HAL 140530C00058500 C 05/30/14 58.5 4.55 5.50
HAL 140530C00059000 C 05/30/14 59.0 4.50 5.10
HAL 140530C00059500 C 05/30/14 59.5 4.10 4.55
HAL 140530C00060000 C 05/30/14 60.0 3.90 4.05
HAL 140530C00060500 C 05/30/14 60.5 3.50 3.65
HAL 140530C00061000 C 05/30/14 61.0 3.15 3.25
HAL 140530C00061500 C 05/30/14 61.5 2.79 2.88
HAL 140530C00062000 C 05/30/14 62.0 2.46 2.54
HAL 140530C00062500 C 05/30/14 62.5 2.15 2.22
HAL 140530C00063000 C 05/30/14 63.0 1.87 1.93
HAL 140530C00063500 C 05/30/14 63.5 1.61 1.67
HAL 140530C00064000 C 05/30/14 64.0 1.38 1.43
HAL 140530C00064500 C 05/30/14 64.5 1.17 1.22
HAL 140530C00065000 C 05/30/14 65.0 0.98 1.02
HAL 140530C00065500 C 05/30/14 65.5 0.82 0.85
HAL 140530C00066000 C 05/30/14 66.0 0.67 0.71
HAL 140530C00066500 C 05/30/14 66.5 0.55 0.59
HAL 140530P00051000 P 05/30/14 51.0 0.01 0.05
HAL 140530P00051500 P 05/30/14 51.5 0.01 0.08
HAL 140530P00052000 P 05/30/14 52.0 0.01 0.12
HAL 140530P00052500 P 05/30/14 52.5 0.02 0.06
HAL 140530P00053000 P 05/30/14 53.0 0.04 0.10
HAL 140530P00053500 P 05/30/14 53.5 0.05 0.09
HAL 140530P00054000 P 05/30/14 54.0 0.05 0.12
HAL 140530P00054500 P 05/30/14 54.5 0.07 0.10
HAL 140530P00055000 P 05/30/14 55.0 0.08 0.11
HAL 140530P00055500 P 05/30/14 55.5 0.10 0.12
HAL 140530P00056000 P 05/30/14 56.0 0.12 0.15
HAL 140530P00056500 P 05/30/14 56.5 0.15 0.17
HAL 140530P00057000 P 05/30/14 57.0 0.18 0.20
HAL 140530P00057500 P 05/30/14 57.5 0.21 0.24
HAL 140530P00058000 P 05/30/14 58.0 0.25 0.28
HAL 140530P00058500 P 05/30/14 58.5 0.30 0.34
HAL 140530P00059000 P 05/30/14 59.0 0.37 0.40
HAL 140530P00059500 P 05/30/14 59.5 0.44 0.49
HAL 140530P00060000 P 05/30/14 60.0 0.53 0.57
HAL 140530P00060500 P 05/30/14 60.5 0.64 0.68
HAL 140530P00061000 P 05/30/14 61.0 0.76 0.80
HAL 140530P00061500 P 05/30/14 61.5 0.90 0.95
HAL 140530P00062000 P 05/30/14 62.0 1.07 1.11
HAL 140530P00062500 P 05/30/14 62.5 1.26 1.31
HAL 140530P00063000 P 05/30/14 63.0 1.47 1.52
HAL 140530P00063500 P 05/30/14 63.5 1.71 1.76
HAL 140530P00064000 P 05/30/14 64.0 1.97 2.03
HAL 140530P00064500 P 05/30/14 64.5 2.23 2.32
HAL 140530P00065000 P 05/30/14 65.0 2.53 2.64
HAL 140530P00065500 P 05/30/14 65.5 2.85 2.98
HAL 140530P00066000 P 05/30/14 66.0 3.20 3.35
HAL 140530P00066500 P 05/30/14 66.5 3.60 3.75
HAL 140621C00050000 C 06/21/14 50.0 12.90 13.65
HAL 140621C00052500 C 06/21/14 52.5 10.45 11.20
HAL 140621C00055000 C 06/21/14 55.0 8.30 8.80
HAL 140621C00057500 C 06/21/14 57.5 6.05 6.40
HAL 140621C00060000 C 06/21/14 60.0 4.20 4.30
HAL 140621C00062500 C 06/21/14 62.5 2.54 2.61
HAL 140621C00065000 C 06/21/14 65.0 1.37 1.40
HAL 140621C00067500 C 06/21/14 67.5 0.65 0.68
HAL 140621C00070000 C 06/21/14 70.0 0.28 0.30
HAL 140621C00075000 C 06/21/14 75.0 0.03 0.05
HAL 140621C00080000 C 06/21/14 80.0 0.00 0.04
HAL 140621C00085000 C 06/21/14 85.0 0.00 0.03
HAL 140621C00090000 C 06/21/14 90.0 0.00 0.02
HAL 140621P00050000 P 06/21/14 50.0 0.04 0.08
HAL 140621P00052500 P 06/21/14 52.5 0.11 0.13
HAL 140621P00055000 P 06/21/14 55.0 0.21 0.24
HAL 140621P00057500 P 06/21/14 57.5 0.44 0.47
HAL 140621P00060000 P 06/21/14 60.0 0.91 0.94
HAL 140621P00062500 P 06/21/14 62.5 1.75 1.79
HAL 140621P00065000 P 06/21/14 65.0 3.05 3.15
HAL 140621P00067500 P 06/21/14 67.5 4.85 4.95
HAL 140621P00070000 P 06/21/14 70.0 6.70 7.50
HAL 140621P00075000 P 06/21/14 75.0 10.15 13.35
HAL 140621P00080000 P 06/21/14 80.0 16.10 18.35
HAL 140621P00085000 P 06/21/14 85.0 20.15 23.85
HAL 140621P00090000 P 06/21/14 90.0 25.45 28.90
HAL 140719C00025000 C 07/19/14 25.0 36.80 40.20
HAL 140719C00026000 C 07/19/14 26.0 35.25 39.25
HAL 140719C00027000 C 07/19/14 27.0 34.25 38.25
HAL 140719C00028000 C 07/19/14 28.0 33.25 37.25
HAL 140719C00029000 C 07/19/14 29.0 32.20 36.25
HAL 140719C00030000 C 07/19/14 30.0 31.90 35.20
HAL 140719C00031000 C 07/19/14 31.0 30.25 34.25
HAL 140719C00032000 C 07/19/14 32.0 29.20 33.25
HAL 140719C00033000 C 07/19/14 33.0 28.25 32.25
HAL 140719C00034000 C 07/19/14 34.0 27.85 31.15
HAL 140719C00035000 C 07/19/14 35.0 26.30 30.20
HAL 140719C00036000 C 07/19/14 36.0 25.30 29.20
HAL 140719C00037000 C 07/19/14 37.0 24.90 28.15
HAL 140719C00038000 C 07/19/14 38.0 23.25 27.10
HAL 140719C00039000 C 07/19/14 39.0 22.85 26.15
HAL 140719C00040000 C 07/19/14 40.0 23.05 25.20
HAL 140719C00041000 C 07/19/14 41.0 20.25 24.25
HAL 140719C00042000 C 07/19/14 42.0 19.25 23.25
HAL 140719C00043000 C 07/19/14 43.0 18.45 21.95
HAL 140719C00044000 C 07/19/14 44.0 17.90 21.05
HAL 140719C00045000 C 07/19/14 45.0 16.50 19.05
HAL 140719C00046000 C 07/19/14 46.0 15.50 18.90
HAL 140719C00047000 C 07/19/14 47.0 14.30 18.10
HAL 140719C00048000 C 07/19/14 48.0 15.10 15.80
HAL 140719C00049000 C 07/19/14 49.0 12.90 16.25
HAL 140719C00050000 C 07/19/14 50.0 13.20 13.80
HAL 140719C00052500 C 07/19/14 52.5 10.60 11.30
HAL 140719C00055000 C 07/19/14 55.0 8.50 9.00
HAL 140719C00057500 C 07/19/14 57.5 6.55 6.70
HAL 140719C00060000 C 07/19/14 60.0 4.60 4.75
HAL 140719C00062500 C 07/19/14 62.5 3.05 3.15
HAL 140719C00065000 C 07/19/14 65.0 1.86 1.90
HAL 140719C00067500 C 07/19/14 67.5 1.02 1.10
HAL 140719C00070000 C 07/19/14 70.0 0.53 0.58
HAL 140719C00075000 C 07/19/14 75.0 0.12 0.16
HAL 140719C00080000 C 07/19/14 80.0 0.02 0.05
HAL 140719P00025000 P 07/19/14 25.0 0.00 0.02
HAL 140719P00026000 P 07/19/14 26.0 0.00 0.02
HAL 140719P00027000 P 07/19/14 27.0 0.00 0.03
HAL 140719P00028000 P 07/19/14 28.0 0.00 0.03
HAL 140719P00029000 P 07/19/14 29.0 0.00 0.03
HAL 140719P00030000 P 07/19/14 30.0 0.00 0.02
HAL 140719P00031000 P 07/19/14 31.0 0.00 0.02
HAL 140719P00032000 P 07/19/14 32.0 0.00 0.03
HAL 140719P00033000 P 07/19/14 33.0 0.00 0.03
HAL 140719P00034000 P 07/19/14 34.0 0.00 0.03
HAL 140719P00035000 P 07/19/14 35.0 0.00 0.03
HAL 140719P00036000 P 07/19/14 36.0 0.00 0.03
HAL 140719P00037000 P 07/19/14 37.0 0.00 0.03
HAL 140719P00038000 P 07/19/14 38.0 0.00 0.03
HAL 140719P00039000 P 07/19/14 39.0 0.00 0.03
HAL 140719P00040000 P 07/19/14 40.0 0.00 0.04
HAL 140719P00041000 P 07/19/14 41.0 0.00 0.04
HAL 140719P00042000 P 07/19/14 42.0 0.00 0.04
HAL 140719P00043000 P 07/19/14 43.0 0.01 0.04
HAL 140719P00044000 P 07/19/14 44.0 0.01 0.05
HAL 140719P00045000 P 07/19/14 45.0 0.02 0.05
HAL 140719P00046000 P 07/19/14 46.0 0.04 0.07
HAL 140719P00047000 P 07/19/14 47.0 0.04 0.09
HAL 140719P00048000 P 07/19/14 48.0 0.06 0.11
HAL 140719P00049000 P 07/19/14 49.0 0.09 0.12
HAL 140719P00050000 P 07/19/14 50.0 0.12 0.15
HAL 140719P00052500 P 07/19/14 52.5 0.22 0.26
HAL 140719P00055000 P 07/19/14 55.0 0.42 0.45
HAL 140719P00057500 P 07/19/14 57.5 0.76 0.83
HAL 140719P00060000 P 07/19/14 60.0 1.33 1.41
HAL 140719P00062500 P 07/19/14 62.5 2.23 2.31
HAL 140719P00065000 P 07/19/14 65.0 3.50 3.65
HAL 140719P00067500 P 07/19/14 67.5 5.15 5.30
HAL 140719P00070000 P 07/19/14 70.0 7.00 8.35
HAL 140719P00075000 P 07/19/14 75.0 11.55 13.05
HAL 140719P00080000 P 07/19/14 80.0 15.80 18.80
HAL 141018C00035000 C 10/18/14 35.0 26.30 30.15
HAL 141018C00040000 C 10/18/14 40.0 21.40 25.25
HAL 141018C00045000 C 10/18/14 45.0 16.70 19.15
HAL 141018C00050000 C 10/18/14 50.0 13.35 14.10
HAL 141018C00052500 C 10/18/14 52.5 11.35 11.85
HAL 141018C00055000 C 10/18/14 55.0 9.35 9.80
HAL 141018C00057500 C 10/18/14 57.5 7.60 7.75
HAL 141018C00060000 C 10/18/14 60.0 5.90 6.05
HAL 141018C00062500 C 10/18/14 62.5 4.45 4.55
HAL 141018C00065000 C 10/18/14 65.0 3.25 3.35
HAL 141018C00067500 C 10/18/14 67.5 2.29 2.38
HAL 141018C00070000 C 10/18/14 70.0 1.57 1.66
HAL 141018C00075000 C 10/18/14 75.0 0.69 0.73
HAL 141018P00035000 P 10/18/14 35.0 0.03 0.05
HAL 141018P00040000 P 10/18/14 40.0 0.07 0.10
HAL 141018P00045000 P 10/18/14 45.0 0.22 0.24
HAL 141018P00050000 P 10/18/14 50.0 0.54 0.59
HAL 141018P00052500 P 10/18/14 52.5 0.83 0.89
HAL 141018P00055000 P 10/18/14 55.0 1.26 1.31
HAL 141018P00057500 P 10/18/14 57.5 1.86 1.94
HAL 141018P00060000 P 10/18/14 60.0 2.66 2.76
HAL 141018P00062500 P 10/18/14 62.5 3.70 3.80
HAL 141018P00065000 P 10/18/14 65.0 4.95 5.10
HAL 141018P00067500 P 10/18/14 67.5 6.50 6.65
HAL 141018P00070000 P 10/18/14 70.0 8.25 8.45
HAL 141018P00075000 P 10/18/14 75.0 12.20 13.55
HAL 150117C00018000 C 01/17/15 18.0 45.00 45.65
HAL 150117C00020000 C 01/17/15 20.0 42.95 43.65
HAL 150117C00023000 C 01/17/15 23.0 40.05 40.65
HAL 150117C00025000 C 01/17/15 25.0 38.05 38.65
HAL 150117C00028000 C 01/17/15 28.0 35.05 37.20
HAL 150117C00030000 C 01/17/15 30.0 32.85 35.15
HAL 150117C00033000 C 01/17/15 33.0 30.05 30.70
HAL 150117C00035000 C 01/17/15 35.0 28.15 30.20
HAL 150117C00037000 C 01/17/15 37.0 26.15 26.75
HAL 150117C00040000 C 01/17/15 40.0 23.20 23.75
HAL 150117C00042000 C 01/17/15 42.0 21.30 21.85
HAL 150117C00045000 C 01/17/15 45.0 18.45 19.00
HAL 150117C00047000 C 01/17/15 47.0 16.65 17.15
HAL 150117C00050000 C 01/17/15 50.0 14.00 14.55
HAL 150117C00052500 C 01/17/15 52.5 12.00 12.50
HAL 150117C00055000 C 01/17/15 55.0 10.15 10.40
HAL 150117C00057500 C 01/17/15 57.5 8.45 8.65
HAL 150117C00060000 C 01/17/15 60.0 6.90 7.05
HAL 150117C00062500 C 01/17/15 62.5 5.50 5.65
HAL 150117C00065000 C 01/17/15 65.0 4.35 4.45
HAL 150117C00067500 C 01/17/15 67.5 3.35 3.45
HAL 150117C00070000 C 01/17/15 70.0 2.57 2.64
HAL 150117C00075000 C 01/17/15 75.0 1.40 1.48
HAL 150117C00080000 C 01/17/15 80.0 0.74 0.81
HAL 150117C00085000 C 01/17/15 85.0 0.39 0.43
HAL 150117P00018000 P 01/17/15 18.0 0.00 0.03
HAL 150117P00020000 P 01/17/15 20.0 0.00 0.03
HAL 150117P00023000 P 01/17/15 23.0 0.01 0.05
HAL 150117P00025000 P 01/17/15 25.0 0.02 0.06
HAL 150117P00028000 P 01/17/15 28.0 0.04 0.08
HAL 150117P00030000 P 01/17/15 30.0 0.05 0.10
HAL 150117P00033000 P 01/17/15 33.0 0.08 0.14
HAL 150117P00035000 P 01/17/15 35.0 0.10 0.18
HAL 150117P00037000 P 01/17/15 37.0 0.15 0.23
HAL 150117P00040000 P 01/17/15 40.0 0.24 0.32
HAL 150117P00042000 P 01/17/15 42.0 0.33 0.43
HAL 150117P00045000 P 01/17/15 45.0 0.54 0.62
HAL 150117P00047000 P 01/17/15 47.0 0.73 0.78
HAL 150117P00050000 P 01/17/15 50.0 1.11 1.17
HAL 150117P00052500 P 01/17/15 52.5 1.55 1.63
HAL 150117P00055000 P 01/17/15 55.0 2.12 2.18
HAL 150117P00057500 P 01/17/15 57.5 2.85 2.92
HAL 150117P00060000 P 01/17/15 60.0 3.75 3.90
HAL 150117P00062500 P 01/17/15 62.5 4.85 5.00
HAL 150117P00065000 P 01/17/15 65.0 6.15 6.30
HAL 150117P00067500 P 01/17/15 67.5 7.70 7.80
HAL 150117P00070000 P 01/17/15 70.0 9.35 9.50
HAL 150117P00075000 P 01/17/15 75.0 13.15 13.45
HAL 150117P00080000 P 01/17/15 80.0 17.40 17.90
HAL 150117P00085000 P 01/17/15 85.0 22.00 22.55
HAL 160115C00025000 C 01/15/16 25.0 38.10 38.75
HAL 160115C00028000 C 01/15/16 28.0 33.10 35.75
HAL 160115C00030000 C 01/15/16 30.0 31.15 35.75
HAL 160115C00033000 C 01/15/16 33.0 30.25 30.95
HAL 160115C00035000 C 01/15/16 35.0 28.35 31.00
HAL 160115C00038000 C 01/15/16 38.0 25.75 26.40
HAL 160115C00040000 C 01/15/16 40.0 22.75 25.95
HAL 160115C00043000 C 01/15/16 43.0 21.20 22.15
HAL 160115C00045000 C 01/15/16 45.0 19.55 20.55
HAL 160115C00047000 C 01/15/16 47.0 18.10 18.90
HAL 160115C00050000 C 01/15/16 50.0 16.10 16.50
HAL 160115C00052500 C 01/15/16 52.5 14.35 14.80
HAL 160115C00055000 C 01/15/16 55.0 12.75 13.20
HAL 160115C00057500 C 01/15/16 57.5 11.30 11.55
HAL 160115C00060000 C 01/15/16 60.0 10.00 10.20
HAL 160115C00062500 C 01/15/16 62.5 8.65 8.90
HAL 160115C00065000 C 01/15/16 65.0 7.55 7.80
HAL 160115C00067500 C 01/15/16 67.5 6.60 6.75
HAL 160115C00070000 C 01/15/16 70.0 5.60 5.85
HAL 160115C00075000 C 01/15/16 75.0 4.10 4.35
HAL 160115C00080000 C 01/15/16 80.0 3.00 3.20
HAL 160115C00085000 C 01/15/16 85.0 2.18 2.32
HAL 160115P00025000 P 01/15/16 25.0 0.24 0.29
HAL 160115P00028000 P 01/15/16 28.0 0.33 0.40
HAL 160115P00030000 P 01/15/16 30.0 0.41 0.50
HAL 160115P00033000 P 01/15/16 33.0 0.58 0.68
HAL 160115P00035000 P 01/15/16 35.0 0.73 0.85
HAL 160115P00038000 P 01/15/16 38.0 1.06 1.15
HAL 160115P00040000 P 01/15/16 40.0 1.31 1.40
HAL 160115P00043000 P 01/15/16 43.0 1.75 1.86
HAL 160115P00045000 P 01/15/16 45.0 2.11 2.23
HAL 160115P00047000 P 01/15/16 47.0 2.54 2.67
HAL 160115P00050000 P 01/15/16 50.0 3.30 3.45
HAL 160115P00052500 P 01/15/16 52.5 4.05 4.20
HAL 160115P00055000 P 01/15/16 55.0 4.90 5.10
HAL 160115P00057500 P 01/15/16 57.5 5.90 6.05
HAL 160115P00060000 P 01/15/16 60.0 6.95 7.20
HAL 160115P00062500 P 01/15/16 62.5 8.15 8.40
HAL 160115P00065000 P 01/15/16 65.0 9.50 9.75
HAL 160115P00067500 P 01/15/16 67.5 10.95 11.15
HAL 160115P00070000 P 01/15/16 70.0 12.55 12.80
HAL 160115P00075000 P 01/15/16 75.0 16.00 16.25
HAL 160115P00080000 P 01/15/16 80.0 19.75 20.05
HAL 160115P00085000 P 01/15/16 85.0 23.85 24.30

OPRA data is delayed 15 minutes.