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 (2015-02-06)Premium Content

Halliburton Co (HAL)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 150508C00033000 C 05/08/15 33.0 14.40 16.45
HAL 150508C00034000 C 05/08/15 34.0 13.00 16.85
HAL 150508C00035000 C 05/08/15 35.0 12.40 15.70
HAL 150508C00035500 C 05/08/15 35.5 12.85 14.00
HAL 150508C00036000 C 05/08/15 36.0 12.25 13.50
HAL 150508C00036500 C 05/08/15 36.5 11.75 13.00
HAL 150508C00037000 C 05/08/15 37.0 11.35 12.45
HAL 150508C00037500 C 05/08/15 37.5 10.80 12.00
HAL 150508C00038000 C 05/08/15 38.0 10.30 11.45
HAL 150508C00038500 C 05/08/15 38.5 9.75 10.95
HAL 150508C00039000 C 05/08/15 39.0 9.35 10.40
HAL 150508C00039500 C 05/08/15 39.5 8.85 9.85
HAL 150508C00040000 C 05/08/15 40.0 8.40 9.35
HAL 150508C00040500 C 05/08/15 40.5 7.85 8.85
HAL 150508C00041000 C 05/08/15 41.0 7.40 8.35
HAL 150508C00041500 C 05/08/15 41.5 6.90 7.85
HAL 150508C00042000 C 05/08/15 42.0 6.40 7.35
HAL 150508C00042500 C 05/08/15 42.5 6.05 6.85
HAL 150508C00043000 C 05/08/15 43.0 5.55 6.35
HAL 150508C00043500 C 05/08/15 43.5 4.95 5.85
HAL 150508C00044000 C 05/08/15 44.0 4.50 5.35
HAL 150508C00044500 C 05/08/15 44.5 3.95 4.90
HAL 150508C00045000 C 05/08/15 45.0 3.80 4.40
HAL 150508C00045500 C 05/08/15 45.5 3.00 3.90
HAL 150508C00046000 C 05/08/15 46.0 3.15 3.35
HAL 150508C00046500 C 05/08/15 46.5 2.55 2.94
HAL 150508C00047000 C 05/08/15 47.0 2.26 2.37
HAL 150508C00047500 C 05/08/15 47.5 1.81 1.90
HAL 150508C00048000 C 05/08/15 48.0 1.46 1.51
HAL 150508C00048500 C 05/08/15 48.5 1.10 1.16
HAL 150508C00049000 C 05/08/15 49.0 0.81 0.83
HAL 150508C00049500 C 05/08/15 49.5 0.56 0.61
HAL 150508C00050000 C 05/08/15 50.0 0.37 0.40
HAL 150508C00050500 C 05/08/15 50.5 0.24 0.30
HAL 150508C00051000 C 05/08/15 51.0 0.14 0.17
HAL 150508C00051500 C 05/08/15 51.5 0.08 0.11
HAL 150508C00052000 C 05/08/15 52.0 0.03 0.07
HAL 150508C00052500 C 05/08/15 52.5 0.01 0.05
HAL 150508C00053000 C 05/08/15 53.0 0.01 0.05
HAL 150508C00053500 C 05/08/15 53.5 0.00 0.05
HAL 150508C00054000 C 05/08/15 54.0 0.00 0.05
HAL 150508C00054500 C 05/08/15 54.5 0.00 0.05
HAL 150508C00055000 C 05/08/15 55.0 0.00 0.05
HAL 150508C00055500 C 05/08/15 55.5 0.00 0.05
HAL 150508C00056000 C 05/08/15 56.0 0.00 0.05
HAL 150508C00056500 C 05/08/15 56.5 0.00 0.05
HAL 150508C00057000 C 05/08/15 57.0 0.00 0.05
HAL 150508C00057500 C 05/08/15 57.5 0.00 0.04
HAL 150508C00060000 C 05/08/15 60.0 0.00 0.02
HAL 150508C00062500 C 05/08/15 62.5 0.00 0.04
HAL 150508C00065000 C 05/08/15 65.0 0.00 0.04
HAL 150508C00067500 C 05/08/15 67.5 0.00 0.04
HAL 150508P00033000 P 05/08/15 33.0 0.00 0.04
HAL 150508P00034000 P 05/08/15 34.0 0.00 0.04
HAL 150508P00035000 P 05/08/15 35.0 0.00 0.04
HAL 150508P00035500 P 05/08/15 35.5 0.00 0.05
HAL 150508P00036000 P 05/08/15 36.0 0.00 0.04
HAL 150508P00036500 P 05/08/15 36.5 0.00 0.05
HAL 150508P00037000 P 05/08/15 37.0 0.00 0.03
HAL 150508P00037500 P 05/08/15 37.5 0.00 0.05
HAL 150508P00038000 P 05/08/15 38.0 0.00 0.05
HAL 150508P00038500 P 05/08/15 38.5 0.00 0.05
HAL 150508P00039000 P 05/08/15 39.0 0.00 0.02
HAL 150508P00039500 P 05/08/15 39.5 0.00 0.02
HAL 150508P00040000 P 05/08/15 40.0 0.00 0.02
HAL 150508P00040500 P 05/08/15 40.5 0.01 0.02
HAL 150508P00041000 P 05/08/15 41.0 0.01 0.02
HAL 150508P00041500 P 05/08/15 41.5 0.01 0.02
HAL 150508P00042000 P 05/08/15 42.0 0.01 0.02
HAL 150508P00042500 P 05/08/15 42.5 0.01 0.06
HAL 150508P00043000 P 05/08/15 43.0 0.02 0.07
HAL 150508P00043500 P 05/08/15 43.5 0.01 0.08
HAL 150508P00044000 P 05/08/15 44.0 0.02 0.09
HAL 150508P00044500 P 05/08/15 44.5 0.04 0.10
HAL 150508P00045000 P 05/08/15 45.0 0.04 0.11
HAL 150508P00045500 P 05/08/15 45.5 0.06 0.13
HAL 150508P00046000 P 05/08/15 46.0 0.09 0.13
HAL 150508P00046500 P 05/08/15 46.5 0.11 0.14
HAL 150508P00047000 P 05/08/15 47.0 0.17 0.20
HAL 150508P00047500 P 05/08/15 47.5 0.23 0.27
HAL 150508P00048000 P 05/08/15 48.0 0.35 0.38
HAL 150508P00048500 P 05/08/15 48.5 0.49 0.53
HAL 150508P00049000 P 05/08/15 49.0 0.66 0.73
HAL 150508P00049500 P 05/08/15 49.5 0.93 0.98
HAL 150508P00050000 P 05/08/15 50.0 1.24 1.30
HAL 150508P00050500 P 05/08/15 50.5 1.60 1.68
HAL 150508P00051000 P 05/08/15 51.0 2.00 2.09
HAL 150508P00051500 P 05/08/15 51.5 2.30 2.55
HAL 150508P00052000 P 05/08/15 52.0 2.72 3.05
HAL 150508P00052500 P 05/08/15 52.5 3.20 3.55
HAL 150508P00053000 P 05/08/15 53.0 3.65 4.05
HAL 150508P00053500 P 05/08/15 53.5 4.15 4.55
HAL 150508P00054000 P 05/08/15 54.0 4.65 5.05
HAL 150508P00054500 P 05/08/15 54.5 5.15 5.55
HAL 150508P00055000 P 05/08/15 55.0 5.60 6.05
HAL 150508P00055500 P 05/08/15 55.5 6.15 6.55
HAL 150508P00056000 P 05/08/15 56.0 6.65 7.05
HAL 150508P00056500 P 05/08/15 56.5 7.10 7.55
HAL 150508P00057000 P 05/08/15 57.0 7.60 8.05
HAL 150508P00057500 P 05/08/15 57.5 8.10 8.55
HAL 150508P00060000 P 05/08/15 60.0 10.35 11.20
HAL 150508P00062500 P 05/08/15 62.5 12.70 15.00
HAL 150508P00065000 P 05/08/15 65.0 14.90 16.10
HAL 150508P00067500 P 05/08/15 67.5 18.15 18.55
HAL 150515C00025000 C 05/15/15 25.0 23.40 24.40
HAL 150515C00026000 C 05/15/15 26.0 21.75 23.45
HAL 150515C00027000 C 05/15/15 27.0 20.75 22.60
HAL 150515C00027500 C 05/15/15 27.5 20.55 22.00
HAL 150515C00028000 C 05/15/15 28.0 19.70 21.50
HAL 150515C00029000 C 05/15/15 29.0 19.10 20.60
HAL 150515C00030000 C 05/15/15 30.0 17.80 19.50
HAL 150515C00030500 C 05/15/15 30.5 17.60 19.10
HAL 150515C00031000 C 05/15/15 31.0 16.00 19.85
HAL 150515C00031500 C 05/15/15 31.5 16.60 18.10
HAL 150515C00032000 C 05/15/15 32.0 15.00 18.85
HAL 150515C00032500 C 05/15/15 32.5 15.35 17.10
HAL 150515C00033000 C 05/15/15 33.0 13.90 16.50
HAL 150515C00033500 C 05/15/15 33.5 14.80 15.90
HAL 150515C00034000 C 05/15/15 34.0 14.10 15.45
HAL 150515C00034500 C 05/15/15 34.5 13.95 14.85
HAL 150515C00035000 C 05/15/15 35.0 13.45 14.35
HAL 150515C00035500 C 05/15/15 35.5 12.95 13.85
HAL 150515C00036000 C 05/15/15 36.0 12.35 13.45
HAL 150515C00036500 C 05/15/15 36.5 11.95 12.85
HAL 150515C00037000 C 05/15/15 37.0 11.45 12.40
HAL 150515C00037500 C 05/15/15 37.5 10.90 11.85
HAL 150515C00038000 C 05/15/15 38.0 10.40 11.35
HAL 150515C00038500 C 05/15/15 38.5 9.90 10.85
HAL 150515C00039000 C 05/15/15 39.0 9.40 10.35
HAL 150515C00039500 C 05/15/15 39.5 8.90 9.85
HAL 150515C00040000 C 05/15/15 40.0 8.40 9.35
HAL 150515C00040500 C 05/15/15 40.5 7.90 8.85
HAL 150515C00041000 C 05/15/15 41.0 7.40 8.35
HAL 150515C00041500 C 05/15/15 41.5 6.90 7.90
HAL 150515C00042000 C 05/15/15 42.0 6.45 7.40
HAL 150515C00042500 C 05/15/15 42.5 5.95 6.90
HAL 150515C00043000 C 05/15/15 43.0 5.45 6.40
HAL 150515C00043500 C 05/15/15 43.5 5.00 5.90
HAL 150515C00044000 C 05/15/15 44.0 4.65 5.45
HAL 150515C00044500 C 05/15/15 44.5 4.05 4.95
HAL 150515C00045000 C 05/15/15 45.0 4.05 4.45
HAL 150515C00045500 C 05/15/15 45.5 3.45 4.00
HAL 150515C00046000 C 05/15/15 46.0 3.30 3.55
HAL 150515C00046500 C 05/15/15 46.5 2.85 3.05
HAL 150515C00047000 C 05/15/15 47.0 2.47 2.56
HAL 150515C00047500 C 05/15/15 47.5 2.09 2.15
HAL 150515C00048000 C 05/15/15 48.0 1.74 1.80
HAL 150515C00048500 C 05/15/15 48.5 1.41 1.46
HAL 150515C00049000 C 05/15/15 49.0 1.12 1.17
HAL 150515C00049500 C 05/15/15 49.5 0.87 0.91
HAL 150515C00050000 C 05/15/15 50.0 0.66 0.69
HAL 150515C00050500 C 05/15/15 50.5 0.49 0.52
HAL 150515C00051000 C 05/15/15 51.0 0.36 0.39
HAL 150515C00051500 C 05/15/15 51.5 0.25 0.28
HAL 150515C00052000 C 05/15/15 52.0 0.18 0.20
HAL 150515C00052500 C 05/15/15 52.5 0.12 0.15
HAL 150515C00053000 C 05/15/15 53.0 0.08 0.11
HAL 150515C00053500 C 05/15/15 53.5 0.05 0.08
HAL 150515C00054000 C 05/15/15 54.0 0.04 0.06
HAL 150515C00054500 C 05/15/15 54.5 0.02 0.05
HAL 150515C00055000 C 05/15/15 55.0 0.01 0.05
HAL 150515C00057500 C 05/15/15 57.5 0.00 0.03
HAL 150515C00060000 C 05/15/15 60.0 0.00 0.02
HAL 150515C00062500 C 05/15/15 62.5 0.00 0.02
HAL 150515C00065000 C 05/15/15 65.0 0.00 0.02
HAL 150515C00067500 C 05/15/15 67.5 0.00 0.02
HAL 150515C00070000 C 05/15/15 70.0 0.00 0.02
HAL 150515P00025000 P 05/15/15 25.0 0.00 0.02
HAL 150515P00026000 P 05/15/15 26.0 0.00 0.02
HAL 150515P00027000 P 05/15/15 27.0 0.00 0.02
HAL 150515P00027500 P 05/15/15 27.5 0.00 0.02
HAL 150515P00028000 P 05/15/15 28.0 0.00 0.02
HAL 150515P00029000 P 05/15/15 29.0 0.00 0.02
HAL 150515P00030000 P 05/15/15 30.0 0.00 0.02
HAL 150515P00030500 P 05/15/15 30.5 0.00 0.02
HAL 150515P00031000 P 05/15/15 31.0 0.00 0.02
HAL 150515P00031500 P 05/15/15 31.5 0.00 0.02
HAL 150515P00032000 P 05/15/15 32.0 0.00 0.02
HAL 150515P00032500 P 05/15/15 32.5 0.00 0.03
HAL 150515P00033000 P 05/15/15 33.0 0.00 0.02
HAL 150515P00033500 P 05/15/15 33.5 0.00 0.03
HAL 150515P00034000 P 05/15/15 34.0 0.00 0.02
HAL 150515P00034500 P 05/15/15 34.5 0.00 0.03
HAL 150515P00035000 P 05/15/15 35.0 0.00 0.01
HAL 150515P00035500 P 05/15/15 35.5 0.00 0.03
HAL 150515P00036000 P 05/15/15 36.0 0.00 0.01
HAL 150515P00036500 P 05/15/15 36.5 0.00 0.03
HAL 150515P00037000 P 05/15/15 37.0 0.00 0.01
HAL 150515P00037500 P 05/15/15 37.5 0.00 0.03
HAL 150515P00038000 P 05/15/15 38.0 0.01 0.02
HAL 150515P00038500 P 05/15/15 38.5 0.01 0.04
HAL 150515P00039000 P 05/15/15 39.0 0.01 0.04
HAL 150515P00039500 P 05/15/15 39.5 0.01 0.04
HAL 150515P00040000 P 05/15/15 40.0 0.03 0.04
HAL 150515P00040500 P 05/15/15 40.5 0.02 0.05
HAL 150515P00041000 P 05/15/15 41.0 0.02 0.06
HAL 150515P00041500 P 05/15/15 41.5 0.03 0.07
HAL 150515P00042000 P 05/15/15 42.0 0.03 0.08
HAL 150515P00042500 P 05/15/15 42.5 0.04 0.09
HAL 150515P00043000 P 05/15/15 43.0 0.05 0.10
HAL 150515P00043500 P 05/15/15 43.5 0.06 0.11
HAL 150515P00044000 P 05/15/15 44.0 0.08 0.09
HAL 150515P00044500 P 05/15/15 44.5 0.09 0.13
HAL 150515P00045000 P 05/15/15 45.0 0.12 0.15
HAL 150515P00045500 P 05/15/15 45.5 0.16 0.19
HAL 150515P00046000 P 05/15/15 46.0 0.22 0.23
HAL 150515P00046500 P 05/15/15 46.5 0.28 0.31
HAL 150515P00047000 P 05/15/15 47.0 0.37 0.40
HAL 150515P00047500 P 05/15/15 47.5 0.48 0.51
HAL 150515P00048000 P 05/15/15 48.0 0.62 0.65
HAL 150515P00048500 P 05/15/15 48.5 0.79 0.82
HAL 150515P00049000 P 05/15/15 49.0 1.00 1.03
HAL 150515P00049500 P 05/15/15 49.5 1.24 1.30
HAL 150515P00050000 P 05/15/15 50.0 1.53 1.58
HAL 150515P00050500 P 05/15/15 50.5 1.83 1.91
HAL 150515P00051000 P 05/15/15 51.0 2.22 2.28
HAL 150515P00051500 P 05/15/15 51.5 2.47 2.68
HAL 150515P00052000 P 05/15/15 52.0 2.90 3.15
HAL 150515P00052500 P 05/15/15 52.5 3.35 3.80
HAL 150515P00053000 P 05/15/15 53.0 3.75 4.45
HAL 150515P00053500 P 05/15/15 53.5 4.20 5.15
HAL 150515P00054000 P 05/15/15 54.0 4.70 5.65
HAL 150515P00054500 P 05/15/15 54.5 5.20 6.10
HAL 150515P00055000 P 05/15/15 55.0 5.70 6.55
HAL 150515P00057500 P 05/15/15 57.5 8.15 9.05
HAL 150515P00060000 P 05/15/15 60.0 10.55 11.15
HAL 150515P00062500 P 05/15/15 62.5 13.10 13.65
HAL 150515P00065000 P 05/15/15 65.0 15.60 16.20
HAL 150515P00067500 P 05/15/15 67.5 18.10 18.70
HAL 150515P00070000 P 05/15/15 70.0 20.65 21.10
HAL 150522C00035000 C 05/22/15 35.0 13.30 14.50
HAL 150522C00036000 C 05/22/15 36.0 12.30 13.50
HAL 150522C00037000 C 05/22/15 37.0 11.25 12.50
HAL 150522C00037500 C 05/22/15 37.5 10.80 12.00
HAL 150522C00038000 C 05/22/15 38.0 10.35 11.50
HAL 150522C00038500 C 05/22/15 38.5 9.85 11.05
HAL 150522C00039000 C 05/22/15 39.0 9.40 10.55
HAL 150522C00039500 C 05/22/15 39.5 8.90 9.95
HAL 150522C00040000 C 05/22/15 40.0 8.40 9.45
HAL 150522C00040500 C 05/22/15 40.5 7.90 8.95
HAL 150522C00041000 C 05/22/15 41.0 7.40 8.45
HAL 150522C00041500 C 05/22/15 41.5 6.95 7.95
HAL 150522C00042000 C 05/22/15 42.0 6.45 7.50
HAL 150522C00042500 C 05/22/15 42.5 6.00 7.00
HAL 150522C00043000 C 05/22/15 43.0 5.50 6.55
HAL 150522C00043500 C 05/22/15 43.5 5.05 6.05
HAL 150522C00044000 C 05/22/15 44.0 4.75 5.50
HAL 150522C00044500 C 05/22/15 44.5 4.30 5.05
HAL 150522C00045000 C 05/22/15 45.0 4.00 4.60
HAL 150522C00045500 C 05/22/15 45.5 3.40 4.15
HAL 150522C00046000 C 05/22/15 46.0 3.40 3.60
HAL 150522C00046500 C 05/22/15 46.5 3.00 3.25
HAL 150522C00047000 C 05/22/15 47.0 2.66 2.75
HAL 150522C00047500 C 05/22/15 47.5 2.31 2.39
HAL 150522C00048000 C 05/22/15 48.0 1.93 2.13
HAL 150522C00048500 C 05/22/15 48.5 1.63 1.80
HAL 150522C00049000 C 05/22/15 49.0 1.37 1.42
HAL 150522C00049500 C 05/22/15 49.5 1.13 1.16
HAL 150522C00050000 C 05/22/15 50.0 0.90 0.95
HAL 150522C00050500 C 05/22/15 50.5 0.71 0.76
HAL 150522C00051000 C 05/22/15 51.0 0.57 0.59
HAL 150522C00051500 C 05/22/15 51.5 0.43 0.46
HAL 150522C00052000 C 05/22/15 52.0 0.33 0.36
HAL 150522C00052500 C 05/22/15 52.5 0.25 0.28
HAL 150522C00053000 C 05/22/15 53.0 0.18 0.21
HAL 150522C00053500 C 05/22/15 53.5 0.13 0.17
HAL 150522C00054000 C 05/22/15 54.0 0.10 0.13
HAL 150522C00054500 C 05/22/15 54.5 0.07 0.10
HAL 150522C00055000 C 05/22/15 55.0 0.05 0.08
HAL 150522C00055500 C 05/22/15 55.5 0.03 0.06
HAL 150522C00056000 C 05/22/15 56.0 0.02 0.05
HAL 150522C00056500 C 05/22/15 56.5 0.01 0.05
HAL 150522C00057000 C 05/22/15 57.0 0.01 0.05
HAL 150522C00057500 C 05/22/15 57.5 0.00 0.04
HAL 150522C00060000 C 05/22/15 60.0 0.00 0.03
HAL 150522P00035000 P 05/22/15 35.0 0.00 0.03
HAL 150522P00036000 P 05/22/15 36.0 0.00 0.04
HAL 150522P00037000 P 05/22/15 37.0 0.00 0.04
HAL 150522P00037500 P 05/22/15 37.5 0.01 0.05
HAL 150522P00038000 P 05/22/15 38.0 0.01 0.05
HAL 150522P00038500 P 05/22/15 38.5 0.02 0.06
HAL 150522P00039000 P 05/22/15 39.0 0.02 0.06
HAL 150522P00039500 P 05/22/15 39.5 0.02 0.08
HAL 150522P00040000 P 05/22/15 40.0 0.02 0.09
HAL 150522P00040500 P 05/22/15 40.5 0.01 0.09
HAL 150522P00041000 P 05/22/15 41.0 0.03 0.10
HAL 150522P00041500 P 05/22/15 41.5 0.04 0.11
HAL 150522P00042000 P 05/22/15 42.0 0.06 0.11
HAL 150522P00042500 P 05/22/15 42.5 0.07 0.13
HAL 150522P00043000 P 05/22/15 43.0 0.10 0.13
HAL 150522P00043500 P 05/22/15 43.5 0.12 0.14
HAL 150522P00044000 P 05/22/15 44.0 0.14 0.17
HAL 150522P00044500 P 05/22/15 44.5 0.18 0.21
HAL 150522P00045000 P 05/22/15 45.0 0.23 0.25
HAL 150522P00045500 P 05/22/15 45.5 0.29 0.31
HAL 150522P00046000 P 05/22/15 46.0 0.36 0.39
HAL 150522P00046500 P 05/22/15 46.5 0.45 0.48
HAL 150522P00047000 P 05/22/15 47.0 0.56 0.59
HAL 150522P00047500 P 05/22/15 47.5 0.69 0.72
HAL 150522P00048000 P 05/22/15 48.0 0.84 0.88
HAL 150522P00048500 P 05/22/15 48.5 1.03 1.07
HAL 150522P00049000 P 05/22/15 49.0 1.24 1.28
HAL 150522P00049500 P 05/22/15 49.5 1.48 1.53
HAL 150522P00050000 P 05/22/15 50.0 1.65 1.82
HAL 150522P00050500 P 05/22/15 50.5 2.07 2.14
HAL 150522P00051000 P 05/22/15 51.0 2.41 2.48
HAL 150522P00051500 P 05/22/15 51.5 2.78 2.88
HAL 150522P00052000 P 05/22/15 52.0 3.10 3.40
HAL 150522P00052500 P 05/22/15 52.5 3.45 3.85
HAL 150522P00053000 P 05/22/15 53.0 3.85 4.70
HAL 150522P00053500 P 05/22/15 53.5 4.30 5.25
HAL 150522P00054000 P 05/22/15 54.0 4.75 5.75
HAL 150522P00054500 P 05/22/15 54.5 5.20 6.25
HAL 150522P00055000 P 05/22/15 55.0 5.70 6.70
HAL 150522P00055500 P 05/22/15 55.5 6.15 7.20
HAL 150522P00056000 P 05/22/15 56.0 6.65 7.70
HAL 150522P00056500 P 05/22/15 56.5 7.15 8.20
HAL 150522P00057000 P 05/22/15 57.0 7.65 8.70
HAL 150522P00057500 P 05/22/15 57.5 8.10 9.20
HAL 150522P00060000 P 05/22/15 60.0 10.25 12.45
HAL 150529C00035000 C 05/29/15 35.0 12.30 14.80
HAL 150529C00036000 C 05/29/15 36.0 11.30 13.80
HAL 150529C00037000 C 05/29/15 37.0 11.35 12.50
HAL 150529C00037500 C 05/29/15 37.5 10.85 12.00
HAL 150529C00038000 C 05/29/15 38.0 10.35 11.50
HAL 150529C00038500 C 05/29/15 38.5 9.85 11.05
HAL 150529C00039000 C 05/29/15 39.0 9.30 10.55
HAL 150529C00039500 C 05/29/15 39.5 8.85 10.00
HAL 150529C00040000 C 05/29/15 40.0 8.35 9.50
HAL 150529C00040500 C 05/29/15 40.5 7.85 9.00
HAL 150529C00041000 C 05/29/15 41.0 7.40 8.60
HAL 150529C00041500 C 05/29/15 41.5 6.90 8.10
HAL 150529C00042000 C 05/29/15 42.0 6.50 7.55
HAL 150529C00042500 C 05/29/15 42.5 6.20 7.05
HAL 150529C00043000 C 05/29/15 43.0 5.50 6.55
HAL 150529C00043500 C 05/29/15 43.5 5.15 6.15
HAL 150529C00044000 C 05/29/15 44.0 4.80 5.65
HAL 150529C00044500 C 05/29/15 44.5 4.35 5.15
HAL 150529C00045000 C 05/29/15 45.0 3.95 4.70
HAL 150529C00045500 C 05/29/15 45.5 3.95 4.20
HAL 150529C00046000 C 05/29/15 46.0 3.55 3.80
HAL 150529C00046500 C 05/29/15 46.5 3.15 3.40
HAL 150529C00047000 C 05/29/15 47.0 2.79 3.00
HAL 150529C00047500 C 05/29/15 47.5 2.44 2.59
HAL 150529C00048000 C 05/29/15 48.0 2.13 2.32
HAL 150529C00048500 C 05/29/15 48.5 1.80 2.01
HAL 150529C00049000 C 05/29/15 49.0 1.55 1.63
HAL 150529C00049500 C 05/29/15 49.5 1.30 1.38
HAL 150529C00050000 C 05/29/15 50.0 1.08 1.16
HAL 150529C00050500 C 05/29/15 50.5 0.89 0.95
HAL 150529C00051000 C 05/29/15 51.0 0.73 0.78
HAL 150529C00051500 C 05/29/15 51.5 0.58 0.63
HAL 150529C00052000 C 05/29/15 52.0 0.45 0.51
HAL 150529C00052500 C 05/29/15 52.5 0.36 0.40
HAL 150529C00053000 C 05/29/15 53.0 0.25 0.34
HAL 150529C00053500 C 05/29/15 53.5 0.22 0.25
HAL 150529C00054000 C 05/29/15 54.0 0.17 0.20
HAL 150529C00054500 C 05/29/15 54.5 0.12 0.16
HAL 150529C00055000 C 05/29/15 55.0 0.09 0.13
HAL 150529C00055500 C 05/29/15 55.5 0.07 0.10
HAL 150529C00056000 C 05/29/15 56.0 0.05 0.08
HAL 150529C00056500 C 05/29/15 56.5 0.03 0.06
HAL 150529C00057000 C 05/29/15 57.0 0.02 0.05
HAL 150529C00057500 C 05/29/15 57.5 0.01 0.05
HAL 150529C00060000 C 05/29/15 60.0 0.00 0.04
HAL 150529P00035000 P 05/29/15 35.0 0.00 0.04
HAL 150529P00036000 P 05/29/15 36.0 0.01 0.04
HAL 150529P00037000 P 05/29/15 37.0 0.01 0.06
HAL 150529P00037500 P 05/29/15 37.5 0.02 0.06
HAL 150529P00038000 P 05/29/15 38.0 0.02 0.07
HAL 150529P00038500 P 05/29/15 38.5 0.01 0.08
HAL 150529P00039000 P 05/29/15 39.0 0.02 0.09
HAL 150529P00039500 P 05/29/15 39.5 0.02 0.10
HAL 150529P00040000 P 05/29/15 40.0 0.03 0.11
HAL 150529P00040500 P 05/29/15 40.5 0.04 0.12
HAL 150529P00041000 P 05/29/15 41.0 0.05 0.13
HAL 150529P00041500 P 05/29/15 41.5 0.08 0.13
HAL 150529P00042000 P 05/29/15 42.0 0.10 0.13
HAL 150529P00042500 P 05/29/15 42.5 0.13 0.14
HAL 150529P00043000 P 05/29/15 43.0 0.14 0.17
HAL 150529P00043500 P 05/29/15 43.5 0.18 0.21
HAL 150529P00044000 P 05/29/15 44.0 0.22 0.25
HAL 150529P00044500 P 05/29/15 44.5 0.25 0.30
HAL 150529P00045000 P 05/29/15 45.0 0.32 0.36
HAL 150529P00045500 P 05/29/15 45.5 0.40 0.43
HAL 150529P00046000 P 05/29/15 46.0 0.47 0.53
HAL 150529P00046500 P 05/29/15 46.5 0.55 0.63
HAL 150529P00047000 P 05/29/15 47.0 0.69 0.75
HAL 150529P00047500 P 05/29/15 47.5 0.86 0.89
HAL 150529P00048000 P 05/29/15 48.0 1.01 1.07
HAL 150529P00048500 P 05/29/15 48.5 1.21 1.26
HAL 150529P00049000 P 05/29/15 49.0 1.42 1.48
HAL 150529P00049500 P 05/29/15 49.5 1.67 1.73
HAL 150529P00050000 P 05/29/15 50.0 1.93 2.01
HAL 150529P00050500 P 05/29/15 50.5 2.13 2.34
HAL 150529P00051000 P 05/29/15 51.0 2.45 2.68
HAL 150529P00051500 P 05/29/15 51.5 2.78 3.05
HAL 150529P00052000 P 05/29/15 52.0 3.20 3.45
HAL 150529P00052500 P 05/29/15 52.5 3.55 4.10
HAL 150529P00053000 P 05/29/15 53.0 3.95 4.75
HAL 150529P00053500 P 05/29/15 53.5 4.40 5.20
HAL 150529P00054000 P 05/29/15 54.0 4.80 5.85
HAL 150529P00054500 P 05/29/15 54.5 5.25 6.30
HAL 150529P00055000 P 05/29/15 55.0 5.70 6.75
HAL 150529P00055500 P 05/29/15 55.5 6.15 7.25
HAL 150529P00056000 P 05/29/15 56.0 6.65 7.75
HAL 150529P00056500 P 05/29/15 56.5 7.05 8.25
HAL 150529P00057000 P 05/29/15 57.0 7.60 8.75
HAL 150529P00057500 P 05/29/15 57.5 8.10 9.25
HAL 150529P00060000 P 05/29/15 60.0 10.25 12.00
HAL 150605C00039000 C 06/05/15 39.0 9.40 10.60
HAL 150605C00040000 C 06/05/15 40.0 8.40 9.65
HAL 150605C00040500 C 06/05/15 40.5 7.90 9.15
HAL 150605C00041000 C 06/05/15 41.0 7.50 8.70
HAL 150605C00041500 C 06/05/15 41.5 7.00 8.15
HAL 150605C00042000 C 06/05/15 42.0 6.55 7.60
HAL 150605C00042500 C 06/05/15 42.5 6.10 7.10
HAL 150605C00043000 C 06/05/15 43.0 5.65 6.65
HAL 150605C00043500 C 06/05/15 43.5 5.25 6.25
HAL 150605C00044000 C 06/05/15 44.0 4.80 5.75
HAL 150605C00044500 C 06/05/15 44.5 4.45 5.30
HAL 150605C00045000 C 06/05/15 45.0 4.55 4.80
HAL 150605C00045500 C 06/05/15 45.5 4.10 4.40
HAL 150605C00046000 C 06/05/15 46.0 3.75 4.00
HAL 150605C00046500 C 06/05/15 46.5 3.35 3.60
HAL 150605C00047000 C 06/05/15 47.0 3.00 3.25
HAL 150605C00047500 C 06/05/15 47.5 2.69 2.91
HAL 150605C00048000 C 06/05/15 48.0 2.35 2.58
HAL 150605C00048500 C 06/05/15 48.5 2.07 2.27
HAL 150605C00049000 C 06/05/15 49.0 1.81 1.99
HAL 150605C00049500 C 06/05/15 49.5 1.59 1.69
HAL 150605C00050000 C 06/05/15 50.0 1.35 1.46
HAL 150605C00050500 C 06/05/15 50.5 1.16 1.24
HAL 150605C00051000 C 06/05/15 51.0 0.98 1.05
HAL 150605C00051500 C 06/05/15 51.5 0.82 0.90
HAL 150605C00052000 C 06/05/15 52.0 0.69 0.74
HAL 150605C00052500 C 06/05/15 52.5 0.58 0.61
HAL 150605C00053000 C 06/05/15 53.0 0.47 0.51
HAL 150605C00053500 C 06/05/15 53.5 0.38 0.44
HAL 150605C00054000 C 06/05/15 54.0 0.31 0.36
HAL 150605C00054500 C 06/05/15 54.5 0.25 0.29
HAL 150605C00055000 C 06/05/15 55.0 0.20 0.24
HAL 150605C00055500 C 06/05/15 55.5 0.16 0.20
HAL 150605C00056000 C 06/05/15 56.0 0.09 0.18
HAL 150605C00056500 C 06/05/15 56.5 0.10 0.13
HAL 150605C00057000 C 06/05/15 57.0 0.06 0.12
HAL 150605C00057500 C 06/05/15 57.5 0.02 0.10
HAL 150605C00060000 C 06/05/15 60.0 0.01 0.06
HAL 150605P00039000 P 06/05/15 39.0 0.04 0.09
HAL 150605P00040000 P 06/05/15 40.0 0.09 0.13
HAL 150605P00040500 P 06/05/15 40.5 0.11 0.14
HAL 150605P00041000 P 06/05/15 41.0 0.13 0.16
HAL 150605P00041500 P 06/05/15 41.5 0.15 0.19
HAL 150605P00042000 P 06/05/15 42.0 0.18 0.22
HAL 150605P00042500 P 06/05/15 42.5 0.22 0.25
HAL 150605P00043000 P 06/05/15 43.0 0.27 0.30
HAL 150605P00043500 P 06/05/15 43.5 0.31 0.36
HAL 150605P00044000 P 06/05/15 44.0 0.37 0.42
HAL 150605P00044500 P 06/05/15 44.5 0.45 0.50
HAL 150605P00045000 P 06/05/15 45.0 0.53 0.58
HAL 150605P00045500 P 06/05/15 45.5 0.63 0.69
HAL 150605P00046000 P 06/05/15 46.0 0.75 0.80
HAL 150605P00046500 P 06/05/15 46.5 0.86 0.93
HAL 150605P00047000 P 06/05/15 47.0 1.00 1.09
HAL 150605P00047500 P 06/05/15 47.5 1.16 1.29
HAL 150605P00048000 P 06/05/15 48.0 1.32 1.46
HAL 150605P00048500 P 06/05/15 48.5 1.54 1.67
HAL 150605P00049000 P 06/05/15 49.0 1.81 1.89
HAL 150605P00049500 P 06/05/15 49.5 2.06 2.15
HAL 150605P00050000 P 06/05/15 50.0 2.25 2.50
HAL 150605P00050500 P 06/05/15 50.5 2.54 2.80
HAL 150605P00051000 P 06/05/15 51.0 2.84 3.10
HAL 150605P00051500 P 06/05/15 51.5 3.20 3.45
HAL 150605P00052000 P 06/05/15 52.0 3.55 3.85
HAL 150605P00052500 P 06/05/15 52.5 3.95 4.20
HAL 150605P00053000 P 06/05/15 53.0 4.25 4.95
HAL 150605P00053500 P 06/05/15 53.5 4.65 5.70
HAL 150605P00054000 P 06/05/15 54.0 5.05 6.10
HAL 150605P00054500 P 06/05/15 54.5 5.50 6.60
HAL 150605P00055000 P 06/05/15 55.0 5.95 7.00
HAL 150605P00055500 P 06/05/15 55.5 6.40 7.50
HAL 150605P00056000 P 06/05/15 56.0 6.85 8.00
HAL 150605P00056500 P 06/05/15 56.5 7.30 8.50
HAL 150605P00057000 P 06/05/15 57.0 7.70 8.95
HAL 150605P00057500 P 06/05/15 57.5 8.15 9.40
HAL 150605P00060000 P 06/05/15 60.0 10.45 11.90
HAL 150612C00040000 C 06/12/15 40.0 8.40 9.55
HAL 150612C00041000 C 06/12/15 41.0 7.50 8.60
HAL 150612C00042000 C 06/12/15 42.0 6.60 7.65
HAL 150612C00042500 C 06/12/15 42.5 6.25 7.15
HAL 150612C00043000 C 06/12/15 43.0 5.80 6.75
HAL 150612C00043500 C 06/12/15 43.5 5.35 6.25
HAL 150612C00044000 C 06/12/15 44.0 5.05 5.80
HAL 150612C00044500 C 06/12/15 44.5 5.05 5.30
HAL 150612C00045000 C 06/12/15 45.0 4.60 4.90
HAL 150612C00045500 C 06/12/15 45.5 4.25 4.50
HAL 150612C00046000 C 06/12/15 46.0 3.85 4.10
HAL 150612C00046500 C 06/12/15 46.5 3.50 3.75
HAL 150612C00047000 C 06/12/15 47.0 3.15 3.40
HAL 150612C00047500 C 06/12/15 47.5 2.80 3.05
HAL 150612C00048000 C 06/12/15 48.0 2.49 2.73
HAL 150612C00048500 C 06/12/15 48.5 2.23 2.42
HAL 150612C00049000 C 06/12/15 49.0 1.99 2.08
HAL 150612C00049500 C 06/12/15 49.5 1.74 1.84
HAL 150612C00050000 C 06/12/15 50.0 1.50 1.63
HAL 150612C00050500 C 06/12/15 50.5 1.30 1.43
HAL 150612C00051000 C 06/12/15 51.0 1.12 1.24
HAL 150612C00051500 C 06/12/15 51.5 0.96 1.05
HAL 150612C00052000 C 06/12/15 52.0 0.82 0.90
HAL 150612C00052500 C 06/12/15 52.5 0.70 0.74
HAL 150612C00053000 C 06/12/15 53.0 0.58 0.65
HAL 150612C00053500 C 06/12/15 53.5 0.49 0.55
HAL 150612C00054000 C 06/12/15 54.0 0.41 0.46
HAL 150612C00054500 C 06/12/15 54.5 0.34 0.38
HAL 150612C00055000 C 06/12/15 55.0 0.28 0.32
HAL 150612C00055500 C 06/12/15 55.5 0.23 0.26
HAL 150612C00056000 C 06/12/15 56.0 0.19 0.22
HAL 150612C00056500 C 06/12/15 56.5 0.11 0.20
HAL 150612C00057000 C 06/12/15 57.0 0.08 0.18
HAL 150612C00057500 C 06/12/15 57.5 0.07 0.14
HAL 150612P00040000 P 06/12/15 40.0 0.12 0.15
HAL 150612P00041000 P 06/12/15 41.0 0.17 0.20
HAL 150612P00042000 P 06/12/15 42.0 0.24 0.28
HAL 150612P00042500 P 06/12/15 42.5 0.28 0.33
HAL 150612P00043000 P 06/12/15 43.0 0.34 0.38
HAL 150612P00043500 P 06/12/15 43.5 0.41 0.44
HAL 150612P00044000 P 06/12/15 44.0 0.47 0.52
HAL 150612P00044500 P 06/12/15 44.5 0.55 0.60
HAL 150612P00045000 P 06/12/15 45.0 0.65 0.70
HAL 150612P00045500 P 06/12/15 45.5 0.77 0.80
HAL 150612P00046000 P 06/12/15 46.0 0.88 0.97
HAL 150612P00046500 P 06/12/15 46.5 1.00 1.08
HAL 150612P00047000 P 06/12/15 47.0 1.12 1.23
HAL 150612P00047500 P 06/12/15 47.5 1.34 1.41
HAL 150612P00048000 P 06/12/15 48.0 1.47 1.61
HAL 150612P00048500 P 06/12/15 48.5 1.71 1.83
HAL 150612P00049000 P 06/12/15 49.0 1.97 2.06
HAL 150612P00049500 P 06/12/15 49.5 2.22 2.32
HAL 150612P00050000 P 06/12/15 50.0 2.41 2.67
HAL 150612P00050500 P 06/12/15 50.5 2.70 2.96
HAL 150612P00051000 P 06/12/15 51.0 3.00 3.25
HAL 150612P00051500 P 06/12/15 51.5 3.35 3.60
HAL 150612P00052000 P 06/12/15 52.0 3.70 3.95
HAL 150612P00052500 P 06/12/15 52.5 4.05 4.35
HAL 150612P00053000 P 06/12/15 53.0 4.45 4.70
HAL 150612P00053500 P 06/12/15 53.5 4.85 5.40
HAL 150612P00054000 P 06/12/15 54.0 5.20 6.15
HAL 150612P00054500 P 06/12/15 54.5 5.60 6.60
HAL 150612P00055000 P 06/12/15 55.0 6.05 7.05
HAL 150612P00055500 P 06/12/15 55.5 6.50 7.55
HAL 150612P00056000 P 06/12/15 56.0 6.95 8.00
HAL 150612P00056500 P 06/12/15 56.5 7.40 8.50
HAL 150612P00057000 P 06/12/15 57.0 7.85 8.95
HAL 150612P00057500 P 06/12/15 57.5 8.35 9.45
HAL 150619C00031000 C 06/19/15 31.0 17.35 18.35
HAL 150619C00032000 C 06/19/15 32.0 16.40 17.35
HAL 150619C00033000 C 06/19/15 33.0 15.40 16.40
HAL 150619C00034000 C 06/19/15 34.0 14.30 15.50
HAL 150619C00035000 C 06/19/15 35.0 13.45 14.40
HAL 150619C00036000 C 06/19/15 36.0 12.35 13.45
HAL 150619C00037000 C 06/19/15 37.0 11.45 12.40
HAL 150619C00038000 C 06/19/15 38.0 10.20 11.60
HAL 150619C00039000 C 06/19/15 39.0 9.55 10.45
HAL 150619C00040000 C 06/19/15 40.0 8.60 9.45
HAL 150619C00041000 C 06/19/15 41.0 7.65 8.55
HAL 150619C00042000 C 06/19/15 42.0 6.75 7.60
HAL 150619C00043000 C 06/19/15 43.0 5.90 6.70
HAL 150619C00044000 C 06/19/15 44.0 5.05 5.90
HAL 150619C00045000 C 06/19/15 45.0 4.75 5.00
HAL 150619C00046000 C 06/19/15 46.0 3.95 4.10
HAL 150619C00047000 C 06/19/15 47.0 3.30 3.45
HAL 150619C00048000 C 06/19/15 48.0 2.70 2.79
HAL 150619C00049000 C 06/19/15 49.0 2.15 2.20
HAL 150619C00050000 C 06/19/15 50.0 1.68 1.72
HAL 150619C00055000 C 06/19/15 55.0 0.35 0.37
HAL 150619C00060000 C 06/19/15 60.0 0.03 0.07
HAL 150619C00065000 C 06/19/15 65.0 0.00 0.04
HAL 150619C00070000 C 06/19/15 70.0 0.00 0.04
HAL 150619P00031000 P 06/19/15 31.0 0.00 0.07
HAL 150619P00032000 P 06/19/15 32.0 0.01 0.08
HAL 150619P00033000 P 06/19/15 33.0 0.02 0.09
HAL 150619P00034000 P 06/19/15 34.0 0.03 0.10
HAL 150619P00035000 P 06/19/15 35.0 0.04 0.10
HAL 150619P00036000 P 06/19/15 36.0 0.05 0.12
HAL 150619P00037000 P 06/19/15 37.0 0.07 0.10
HAL 150619P00038000 P 06/19/15 38.0 0.09 0.11
HAL 150619P00039000 P 06/19/15 39.0 0.12 0.14
HAL 150619P00040000 P 06/19/15 40.0 0.16 0.19
HAL 150619P00041000 P 06/19/15 41.0 0.23 0.25
HAL 150619P00042000 P 06/19/15 42.0 0.31 0.34
HAL 150619P00043000 P 06/19/15 43.0 0.43 0.45
HAL 150619P00044000 P 06/19/15 44.0 0.58 0.60
HAL 150619P00045000 P 06/19/15 45.0 0.76 0.80
HAL 150619P00046000 P 06/19/15 46.0 1.01 1.04
HAL 150619P00047000 P 06/19/15 47.0 1.32 1.37
HAL 150619P00048000 P 06/19/15 48.0 1.68 1.74
HAL 150619P00049000 P 06/19/15 49.0 2.14 2.19
HAL 150619P00050000 P 06/19/15 50.0 2.64 2.73
HAL 150619P00055000 P 06/19/15 55.0 6.15 7.00
HAL 150619P00060000 P 06/19/15 60.0 10.85 11.75
HAL 150619P00065000 P 06/19/15 65.0 15.80 17.20
HAL 150619P00070000 P 06/19/15 70.0 20.65 21.85
HAL 150717C00022500 C 07/17/15 22.5 25.25 27.20
HAL 150717C00024000 C 07/17/15 24.0 22.85 25.60
HAL 150717C00025000 C 07/17/15 25.0 23.45 24.35
HAL 150717C00026000 C 07/17/15 26.0 20.85 23.60
HAL 150717C00027500 C 07/17/15 27.5 20.95 21.85
HAL 150717C00029000 C 07/17/15 29.0 18.00 21.85
HAL 150717C00030000 C 07/17/15 30.0 18.40 19.40
HAL 150717C00031000 C 07/17/15 31.0 17.30 18.40
HAL 150717C00032500 C 07/17/15 32.5 15.95 16.85
HAL 150717C00034000 C 07/17/15 34.0 14.45 15.40
HAL 150717C00035000 C 07/17/15 35.0 13.50 14.45
HAL 150717C00036000 C 07/17/15 36.0 12.50 13.40
HAL 150717C00037500 C 07/17/15 37.5 11.05 11.95
HAL 150717C00039000 C 07/17/15 39.0 9.65 10.50
HAL 150717C00040000 C 07/17/15 40.0 8.80 9.60
HAL 150717C00041000 C 07/17/15 41.0 7.85 8.65
HAL 150717C00042500 C 07/17/15 42.5 6.80 7.35
HAL 150717C00044000 C 07/17/15 44.0 5.80 6.10
HAL 150717C00045000 C 07/17/15 45.0 5.10 5.20
HAL 150717C00046000 C 07/17/15 46.0 4.35 4.50
HAL 150717C00047500 C 07/17/15 47.5 3.40 3.50
HAL 150717C00049000 C 07/17/15 49.0 2.60 2.65
HAL 150717C00050000 C 07/17/15 50.0 2.12 2.16
HAL 150717C00052500 C 07/17/15 52.5 1.19 1.22
HAL 150717C00055000 C 07/17/15 55.0 0.61 0.63
HAL 150717C00057500 C 07/17/15 57.5 0.28 0.31
HAL 150717C00060000 C 07/17/15 60.0 0.09 0.14
HAL 150717C00065000 C 07/17/15 65.0 0.01 0.04
HAL 150717C00070000 C 07/17/15 70.0 0.00 0.04
HAL 150717P00022500 P 07/17/15 22.5 0.00 0.03
HAL 150717P00024000 P 07/17/15 24.0 0.00 0.03
HAL 150717P00025000 P 07/17/15 25.0 0.00 0.03
HAL 150717P00026000 P 07/17/15 26.0 0.00 0.03
HAL 150717P00027500 P 07/17/15 27.5 0.01 0.04
HAL 150717P00029000 P 07/17/15 29.0 0.01 0.05
HAL 150717P00030000 P 07/17/15 30.0 0.02 0.05
HAL 150717P00031000 P 07/17/15 31.0 0.03 0.06
HAL 150717P00032500 P 07/17/15 32.5 0.05 0.07
HAL 150717P00034000 P 07/17/15 34.0 0.06 0.10
HAL 150717P00035000 P 07/17/15 35.0 0.07 0.10
HAL 150717P00036000 P 07/17/15 36.0 0.10 0.12
HAL 150717P00037500 P 07/17/15 37.5 0.15 0.17
HAL 150717P00039000 P 07/17/15 39.0 0.23 0.25
HAL 150717P00040000 P 07/17/15 40.0 0.30 0.33
HAL 150717P00041000 P 07/17/15 41.0 0.40 0.43
HAL 150717P00042500 P 07/17/15 42.5 0.59 0.63
HAL 150717P00044000 P 07/17/15 44.0 0.87 0.88
HAL 150717P00045000 P 07/17/15 45.0 1.10 1.13
HAL 150717P00046000 P 07/17/15 46.0 1.38 1.42
HAL 150717P00047500 P 07/17/15 47.5 1.89 1.96
HAL 150717P00049000 P 07/17/15 49.0 2.57 2.62
HAL 150717P00050000 P 07/17/15 50.0 3.05 3.15
HAL 150717P00052500 P 07/17/15 52.5 4.60 4.75
HAL 150717P00055000 P 07/17/15 55.0 6.40 7.25
HAL 150717P00057500 P 07/17/15 57.5 8.55 9.50
HAL 150717P00060000 P 07/17/15 60.0 10.90 11.80
HAL 150717P00065000 P 07/17/15 65.0 15.80 16.70
HAL 150717P00070000 P 07/17/15 70.0 20.75 22.05
HAL 151016C00024000 C 10/16/15 24.0 24.45 25.45
HAL 151016C00025000 C 10/16/15 25.0 23.30 24.40
HAL 151016C00026000 C 10/16/15 26.0 21.40 24.85
HAL 151016C00027000 C 10/16/15 27.0 20.70 22.55
HAL 151016C00028000 C 10/16/15 28.0 20.40 21.50
HAL 151016C00029000 C 10/16/15 29.0 19.40 20.45
HAL 151016C00030000 C 10/16/15 30.0 18.40 19.40
HAL 151016C00031000 C 10/16/15 31.0 17.35 18.50
HAL 151016C00032000 C 10/16/15 32.0 16.00 18.85
HAL 151016C00033000 C 10/16/15 33.0 15.30 16.55
HAL 151016C00034000 C 10/16/15 34.0 14.25 15.60
HAL 151016C00035000 C 10/16/15 35.0 13.65 14.60
HAL 151016C00036000 C 10/16/15 36.0 12.75 13.65
HAL 151016C00037000 C 10/16/15 37.0 11.70 12.75
HAL 151016C00038000 C 10/16/15 38.0 11.00 11.85
HAL 151016C00039000 C 10/16/15 39.0 10.10 10.95
HAL 151016C00040000 C 10/16/15 40.0 9.30 10.10
HAL 151016C00041000 C 10/16/15 41.0 8.45 9.25
HAL 151016C00042000 C 10/16/15 42.0 8.15 8.45
HAL 151016C00043000 C 10/16/15 43.0 7.40 7.70
HAL 151016C00044000 C 10/16/15 44.0 6.65 6.95
HAL 151016C00045000 C 10/16/15 45.0 6.00 6.25
HAL 151016C00046000 C 10/16/15 46.0 5.40 5.55
HAL 151016C00047000 C 10/16/15 47.0 4.75 4.90
HAL 151016C00048000 C 10/16/15 48.0 4.20 4.35
HAL 151016C00049000 C 10/16/15 49.0 3.70 3.85
HAL 151016C00050000 C 10/16/15 50.0 3.20 3.35
HAL 151016C00055000 C 10/16/15 55.0 1.51 1.52
HAL 151016C00060000 C 10/16/15 60.0 0.56 0.60
HAL 151016C00065000 C 10/16/15 65.0 0.19 0.24
HAL 151016P00024000 P 10/16/15 24.0 0.03 0.09
HAL 151016P00025000 P 10/16/15 25.0 0.04 0.11
HAL 151016P00026000 P 10/16/15 26.0 0.05 0.12
HAL 151016P00027000 P 10/16/15 27.0 0.07 0.13
HAL 151016P00028000 P 10/16/15 28.0 0.08 0.14
HAL 151016P00029000 P 10/16/15 29.0 0.10 0.16
HAL 151016P00030000 P 10/16/15 30.0 0.12 0.18
HAL 151016P00031000 P 10/16/15 31.0 0.15 0.20
HAL 151016P00032000 P 10/16/15 32.0 0.18 0.23
HAL 151016P00033000 P 10/16/15 33.0 0.23 0.28
HAL 151016P00034000 P 10/16/15 34.0 0.27 0.33
HAL 151016P00035000 P 10/16/15 35.0 0.33 0.39
HAL 151016P00036000 P 10/16/15 36.0 0.40 0.46
HAL 151016P00037000 P 10/16/15 37.0 0.51 0.55
HAL 151016P00038000 P 10/16/15 38.0 0.59 0.66
HAL 151016P00039000 P 10/16/15 39.0 0.72 0.79
HAL 151016P00040000 P 10/16/15 40.0 0.88 0.92
HAL 151016P00041000 P 10/16/15 41.0 1.08 1.13
HAL 151016P00042000 P 10/16/15 42.0 1.28 1.31
HAL 151016P00043000 P 10/16/15 43.0 1.53 1.57
HAL 151016P00044000 P 10/16/15 44.0 1.81 1.84
HAL 151016P00045000 P 10/16/15 45.0 2.08 2.14
HAL 151016P00046000 P 10/16/15 46.0 2.43 2.49
HAL 151016P00047000 P 10/16/15 47.0 2.82 2.89
HAL 151016P00048000 P 10/16/15 48.0 3.25 3.35
HAL 151016P00049000 P 10/16/15 49.0 3.70 3.80
HAL 151016P00050000 P 10/16/15 50.0 4.20 4.35
HAL 151016P00055000 P 10/16/15 55.0 7.45 7.60
HAL 151016P00060000 P 10/16/15 60.0 11.40 12.25
HAL 151016P00065000 P 10/16/15 65.0 16.00 16.90
HAL 160115C00020000 C 01/15/16 20.0 28.30 29.50
HAL 160115C00022500 C 01/15/16 22.5 26.40 26.85
HAL 160115C00025000 C 01/15/16 25.0 23.45 24.45
HAL 160115C00026000 C 01/15/16 26.0 22.30 23.40
HAL 160115C00027000 C 01/15/16 27.0 21.50 22.45
HAL 160115C00028000 C 01/15/16 28.0 20.40 21.50
HAL 160115C00029000 C 01/15/16 29.0 19.55 20.50
HAL 160115C00030000 C 01/15/16 30.0 18.75 19.50
HAL 160115C00031000 C 01/15/16 31.0 17.65 18.60
HAL 160115C00032000 C 01/15/16 32.0 16.75 17.65
HAL 160115C00033000 C 01/15/16 33.0 15.80 16.75
HAL 160115C00034000 C 01/15/16 34.0 14.80 16.15
HAL 160115C00035000 C 01/15/16 35.0 14.55 14.90
HAL 160115C00036000 C 01/15/16 36.0 13.40 14.05
HAL 160115C00037000 C 01/15/16 37.0 12.25 13.15
HAL 160115C00038000 C 01/15/16 38.0 11.60 12.30
HAL 160115C00039000 C 01/15/16 39.0 10.65 11.45
HAL 160115C00040000 C 01/15/16 40.0 10.10 10.70
HAL 160115C00041000 C 01/15/16 41.0 9.15 9.90
HAL 160115C00042000 C 01/15/16 42.0 8.35 9.15
HAL 160115C00043000 C 01/15/16 43.0 8.15 8.35
HAL 160115C00044000 C 01/15/16 44.0 7.35 7.65
HAL 160115C00045000 C 01/15/16 45.0 6.85 7.00
HAL 160115C00046000 C 01/15/16 46.0 6.20 6.35
HAL 160115C00047000 C 01/15/16 47.0 5.65 5.80
HAL 160115C00048000 C 01/15/16 48.0 5.10 5.25
HAL 160115C00049000 C 01/15/16 49.0 4.55 4.75
HAL 160115C00050000 C 01/15/16 50.0 4.10 4.30
HAL 160115C00052500 C 01/15/16 52.5 3.05 3.20
HAL 160115C00055000 C 01/15/16 55.0 2.24 2.34
HAL 160115C00057500 C 01/15/16 57.5 1.62 1.70
HAL 160115C00060000 C 01/15/16 60.0 1.13 1.18
HAL 160115C00062500 C 01/15/16 62.5 0.78 0.83
HAL 160115C00065000 C 01/15/16 65.0 0.54 0.59
HAL 160115C00067500 C 01/15/16 67.5 0.36 0.41
HAL 160115C00070000 C 01/15/16 70.0 0.25 0.29
HAL 160115C00072500 C 01/15/16 72.5 0.15 0.22
HAL 160115C00075000 C 01/15/16 75.0 0.09 0.16
HAL 160115C00077500 C 01/15/16 77.5 0.03 0.12
HAL 160115C00080000 C 01/15/16 80.0 0.05 0.08
HAL 160115C00082500 C 01/15/16 82.5 0.01 0.05
HAL 160115C00085000 C 01/15/16 85.0 0.02 0.04
HAL 160115C00090000 C 01/15/16 90.0 0.01 0.04
HAL 160115C00095000 C 01/15/16 95.0 0.01 0.04
HAL 160115C00100000 C 01/15/16 100.0 0.00 0.02
HAL 160115C00105000 C 01/15/16 105.0 0.00 0.03
HAL 160115P00020000 P 01/15/16 20.0 0.04 0.11
HAL 160115P00022500 P 01/15/16 22.5 0.07 0.12
HAL 160115P00025000 P 01/15/16 25.0 0.12 0.15
HAL 160115P00026000 P 01/15/16 26.0 0.14 0.19
HAL 160115P00027000 P 01/15/16 27.0 0.17 0.23
HAL 160115P00028000 P 01/15/16 28.0 0.20 0.24
HAL 160115P00029000 P 01/15/16 29.0 0.24 0.29
HAL 160115P00030000 P 01/15/16 30.0 0.29 0.34
HAL 160115P00031000 P 01/15/16 31.0 0.34 0.40
HAL 160115P00032000 P 01/15/16 32.0 0.41 0.46
HAL 160115P00033000 P 01/15/16 33.0 0.48 0.54
HAL 160115P00034000 P 01/15/16 34.0 0.58 0.62
HAL 160115P00035000 P 01/15/16 35.0 0.68 0.73
HAL 160115P00036000 P 01/15/16 36.0 0.80 0.85
HAL 160115P00037000 P 01/15/16 37.0 0.93 0.99
HAL 160115P00038000 P 01/15/16 38.0 1.08 1.15
HAL 160115P00039000 P 01/15/16 39.0 1.26 1.34
HAL 160115P00040000 P 01/15/16 40.0 1.47 1.55
HAL 160115P00041000 P 01/15/16 41.0 1.71 1.77
HAL 160115P00042000 P 01/15/16 42.0 1.96 2.01
HAL 160115P00043000 P 01/15/16 43.0 2.25 2.30
HAL 160115P00044000 P 01/15/16 44.0 2.56 2.62
HAL 160115P00045000 P 01/15/16 45.0 2.91 2.97
HAL 160115P00046000 P 01/15/16 46.0 3.25 3.35
HAL 160115P00047000 P 01/15/16 47.0 3.70 3.80
HAL 160115P00048000 P 01/15/16 48.0 4.15 4.25
HAL 160115P00049000 P 01/15/16 49.0 4.60 4.75
HAL 160115P00050000 P 01/15/16 50.0 5.15 5.25
HAL 160115P00052500 P 01/15/16 52.5 6.60 6.75
HAL 160115P00055000 P 01/15/16 55.0 8.25 8.40
HAL 160115P00057500 P 01/15/16 57.5 10.10 10.25
HAL 160115P00060000 P 01/15/16 60.0 12.00 12.65
HAL 160115P00062500 P 01/15/16 62.5 14.10 14.95
HAL 160115P00065000 P 01/15/16 65.0 16.35 17.30
HAL 160115P00067500 P 01/15/16 67.5 18.65 19.75
HAL 160115P00070000 P 01/15/16 70.0 21.05 22.10
HAL 160115P00072500 P 01/15/16 72.5 23.45 24.45
HAL 160115P00075000 P 01/15/16 75.0 25.75 27.00
HAL 160115P00077500 P 01/15/16 77.5 28.30 29.40
HAL 160115P00080000 P 01/15/16 80.0 30.75 31.95
HAL 160115P00082500 P 01/15/16 82.5 33.10 34.50
HAL 160115P00085000 P 01/15/16 85.0 35.65 37.05
HAL 160115P00090000 P 01/15/16 90.0 39.40 42.70
HAL 160115P00095000 P 01/15/16 95.0 44.35 47.70
HAL 160115P00100000 P 01/15/16 100.0 49.35 52.70
HAL 160115P00105000 P 01/15/16 105.0 54.40 57.75
HAL 170120C00020000 C 01/20/17 20.0 28.30 30.00
HAL 170120C00022500 C 01/20/17 22.5 25.95 27.65
HAL 170120C00025000 C 01/20/17 25.0 23.50 25.25
HAL 170120C00027500 C 01/20/17 27.5 21.25 23.25
HAL 170120C00030000 C 01/20/17 30.0 19.10 21.05
HAL 170120C00032500 C 01/20/17 32.5 16.95 19.10
HAL 170120C00035000 C 01/20/17 35.0 15.25 17.05
HAL 170120C00037500 C 01/20/17 37.5 13.05 14.90
HAL 170120C00040000 C 01/20/17 40.0 11.65 12.50
HAL 170120C00042500 C 01/20/17 42.5 10.25 11.10
HAL 170120C00045000 C 01/20/17 45.0 8.60 9.65
HAL 170120C00047500 C 01/20/17 47.5 7.35 8.30
HAL 170120C00050000 C 01/20/17 50.0 6.10 6.90
HAL 170120C00052500 C 01/20/17 52.5 5.50 5.90
HAL 170120C00055000 C 01/20/17 55.0 4.30 5.10
HAL 170120C00057500 C 01/20/17 57.5 3.55 4.10
HAL 170120C00060000 C 01/20/17 60.0 2.93 3.65
HAL 170120C00062500 C 01/20/17 62.5 2.35 3.05
HAL 170120C00065000 C 01/20/17 65.0 1.89 2.50
HAL 170120C00067500 C 01/20/17 67.5 1.61 1.93
HAL 170120C00070000 C 01/20/17 70.0 1.35 1.74
HAL 170120C00072500 C 01/20/17 72.5 0.94 1.44
HAL 170120C00075000 C 01/20/17 75.0 0.80 1.41
HAL 170120C00080000 C 01/20/17 80.0 0.42 0.96
HAL 170120C00085000 C 01/20/17 85.0 0.26 0.73
HAL 170120C00090000 C 01/20/17 90.0 0.16 0.59
HAL 170120C00095000 C 01/20/17 95.0 0.04 0.49
HAL 170120P00020000 P 01/20/17 20.0 0.09 0.56
HAL 170120P00022500 P 01/20/17 22.5 0.23 0.71
HAL 170120P00025000 P 01/20/17 25.0 0.43 0.87
HAL 170120P00027500 P 01/20/17 27.5 0.63 1.11
HAL 170120P00030000 P 01/20/17 30.0 0.93 1.41
HAL 170120P00032500 P 01/20/17 32.5 1.30 1.66
HAL 170120P00035000 P 01/20/17 35.0 1.76 2.14
HAL 170120P00037500 P 01/20/17 37.5 2.36 2.79
HAL 170120P00040000 P 01/20/17 40.0 3.10 3.50
HAL 170120P00042500 P 01/20/17 42.5 3.90 4.60
HAL 170120P00045000 P 01/20/17 45.0 4.85 5.45
HAL 170120P00047500 P 01/20/17 47.5 6.00 6.65
HAL 170120P00050000 P 01/20/17 50.0 7.25 7.85
HAL 170120P00052500 P 01/20/17 52.5 8.75 9.40
HAL 170120P00055000 P 01/20/17 55.0 10.25 11.05
HAL 170120P00057500 P 01/20/17 57.5 11.95 13.05
HAL 170120P00060000 P 01/20/17 60.0 13.75 14.65
HAL 170120P00062500 P 01/20/17 62.5 15.65 16.65
HAL 170120P00065000 P 01/20/17 65.0 17.35 18.80
HAL 170120P00067500 P 01/20/17 67.5 19.40 21.05
HAL 170120P00070000 P 01/20/17 70.0 21.55 23.80
HAL 170120P00072500 P 01/20/17 72.5 23.50 25.40
HAL 170120P00075000 P 01/20/17 75.0 25.80 27.90
HAL 170120P00080000 P 01/20/17 80.0 30.60 32.55
HAL 170120P00085000 P 01/20/17 85.0 35.60 37.55
HAL 170120P00090000 P 01/20/17 90.0 38.85 43.40
HAL 170120P00095000 P 01/20/17 95.0 43.75 47.60

OPRA data is delayed 15 minutes.