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 (2016-11-04)Premium Content

Halliburton Co (HAL)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 161216C00029000 C 12/16/16 29.0 24.65 26.15
HAL 161216C00030000 C 12/16/16 30.0 22.30 25.80
HAL 161216C00031000 C 12/16/16 31.0 21.35 24.90
HAL 161216C00032000 C 12/16/16 32.0 20.30 23.65
HAL 161216C00033000 C 12/16/16 33.0 19.65 23.10
HAL 161216C00034000 C 12/16/16 34.0 18.35 21.75
HAL 161216C00035000 C 12/16/16 35.0 18.65 19.75
HAL 161216C00036000 C 12/16/16 36.0 16.40 20.05
HAL 161216C00037000 C 12/16/16 37.0 15.70 18.80
HAL 161216C00038000 C 12/16/16 38.0 15.45 17.85
HAL 161216C00039000 C 12/16/16 39.0 13.45 16.80
HAL 161216C00040000 C 12/16/16 40.0 12.40 15.50
HAL 161216C00040500 C 12/16/16 40.5 11.95 15.35
HAL 161216C00041000 C 12/16/16 41.0 11.40 14.85
HAL 161216C00041500 C 12/16/16 41.5 10.85 14.35
HAL 161216C00042000 C 12/16/16 42.0 11.65 12.80
HAL 161216C00042500 C 12/16/16 42.5 10.95 13.10
HAL 161216C00043000 C 12/16/16 43.0 9.40 12.80
HAL 161216C00043500 C 12/16/16 43.5 8.85 12.10
HAL 161216C00044000 C 12/16/16 44.0 10.15 10.30
HAL 161216C00044500 C 12/16/16 44.5 7.85 11.25
HAL 161216C00045000 C 12/16/16 45.0 8.70 9.85
HAL 161216C00045500 C 12/16/16 45.5 8.15 9.35
HAL 161216C00046000 C 12/16/16 46.0 7.80 8.85
HAL 161216C00046500 C 12/16/16 46.5 7.25 8.15
HAL 161216C00047000 C 12/16/16 47.0 7.10 7.50
HAL 161216C00047500 C 12/16/16 47.5 6.20 7.10
HAL 161216C00048000 C 12/16/16 48.0 5.60 6.60
HAL 161216C00048500 C 12/16/16 48.5 5.15 6.15
HAL 161216C00049000 C 12/16/16 49.0 5.20 5.35
HAL 161216C00049500 C 12/16/16 49.5 4.30 5.10
HAL 161216C00050000 C 12/16/16 50.0 4.25 4.35
HAL 161216C00050500 C 12/16/16 50.5 3.30 4.20
HAL 161216C00051000 C 12/16/16 51.0 3.30 3.40
HAL 161216C00051500 C 12/16/16 51.5 2.87 2.93
HAL 161216C00052000 C 12/16/16 52.0 2.44 2.49
HAL 161216C00052500 C 12/16/16 52.5 2.02 2.07
HAL 161216C00053000 C 12/16/16 53.0 1.63 1.68
HAL 161216C00053500 C 12/16/16 53.5 1.29 1.32
HAL 161216C00054000 C 12/16/16 54.0 0.97 1.01
HAL 161216C00054500 C 12/16/16 54.5 0.72 0.75
HAL 161216C00055000 C 12/16/16 55.0 0.52 0.54
HAL 161216C00055500 C 12/16/16 55.5 0.36 0.38
HAL 161216C00056000 C 12/16/16 56.0 0.24 0.26
HAL 161216C00056500 C 12/16/16 56.5 0.15 0.17
HAL 161216C00057000 C 12/16/16 57.0 0.10 0.13
HAL 161216C00057500 C 12/16/16 57.5 0.07 0.10
HAL 161216C00058000 C 12/16/16 58.0 0.05 0.08
HAL 161216C00058500 C 12/16/16 58.5 0.03 0.06
HAL 161216C00059000 C 12/16/16 59.0 0.02 0.05
HAL 161216C00059500 C 12/16/16 59.5 0.02 0.04
HAL 161216C00060000 C 12/16/16 60.0 0.01 0.04
HAL 161216C00061000 C 12/16/16 61.0 0.00 0.04
HAL 161216C00062000 C 12/16/16 62.0 0.00 0.03
HAL 161216C00065000 C 12/16/16 65.0 0.00 0.02
HAL 161216C00070000 C 12/16/16 70.0 0.00 0.02
HAL 161216C00075000 C 12/16/16 75.0 0.00 0.03
HAL 161216P00029000 P 12/16/16 29.0 0.00 0.01
HAL 161216P00030000 P 12/16/16 30.0 0.00 0.01
HAL 161216P00031000 P 12/16/16 31.0 0.00 0.02
HAL 161216P00032000 P 12/16/16 32.0 0.00 0.02
HAL 161216P00033000 P 12/16/16 33.0 0.00 0.02
HAL 161216P00034000 P 12/16/16 34.0 0.00 0.02
HAL 161216P00035000 P 12/16/16 35.0 0.00 0.01
HAL 161216P00036000 P 12/16/16 36.0 0.00 0.02
HAL 161216P00037000 P 12/16/16 37.0 0.00 0.02
HAL 161216P00038000 P 12/16/16 38.0 0.00 0.02
HAL 161216P00039000 P 12/16/16 39.0 0.00 0.02
HAL 161216P00040000 P 12/16/16 40.0 0.00 0.02
HAL 161216P00040500 P 12/16/16 40.5 0.00 0.02
HAL 161216P00041000 P 12/16/16 41.0 0.00 0.02
HAL 161216P00041500 P 12/16/16 41.5 0.00 0.02
HAL 161216P00042000 P 12/16/16 42.0 0.00 0.02
HAL 161216P00042500 P 12/16/16 42.5 0.00 0.02
HAL 161216P00043000 P 12/16/16 43.0 0.00 0.02
HAL 161216P00043500 P 12/16/16 43.5 0.00 0.02
HAL 161216P00044000 P 12/16/16 44.0 0.00 0.02
HAL 161216P00044500 P 12/16/16 44.5 0.00 0.03
HAL 161216P00045000 P 12/16/16 45.0 0.01 0.02
HAL 161216P00045500 P 12/16/16 45.5 0.00 0.04
HAL 161216P00046000 P 12/16/16 46.0 0.01 0.04
HAL 161216P00046500 P 12/16/16 46.5 0.02 0.05
HAL 161216P00047000 P 12/16/16 47.0 0.02 0.06
HAL 161216P00047500 P 12/16/16 47.5 0.03 0.05
HAL 161216P00048000 P 12/16/16 48.0 0.04 0.05
HAL 161216P00048500 P 12/16/16 48.5 0.05 0.06
HAL 161216P00049000 P 12/16/16 49.0 0.05 0.07
HAL 161216P00049500 P 12/16/16 49.5 0.07 0.09
HAL 161216P00050000 P 12/16/16 50.0 0.08 0.10
HAL 161216P00050500 P 12/16/16 50.5 0.09 0.13
HAL 161216P00051000 P 12/16/16 51.0 0.14 0.16
HAL 161216P00051500 P 12/16/16 51.5 0.18 0.20
HAL 161216P00052000 P 12/16/16 52.0 0.24 0.26
HAL 161216P00052500 P 12/16/16 52.5 0.31 0.35
HAL 161216P00053000 P 12/16/16 53.0 0.42 0.46
HAL 161216P00053500 P 12/16/16 53.5 0.57 0.60
HAL 161216P00054000 P 12/16/16 54.0 0.76 0.80
HAL 161216P00054500 P 12/16/16 54.5 1.00 1.04
HAL 161216P00055000 P 12/16/16 55.0 1.29 1.33
HAL 161216P00055500 P 12/16/16 55.5 1.63 1.68
HAL 161216P00056000 P 12/16/16 56.0 2.01 2.06
HAL 161216P00056500 P 12/16/16 56.5 2.43 2.49
HAL 161216P00057000 P 12/16/16 57.0 2.87 2.94
HAL 161216P00057500 P 12/16/16 57.5 3.05 3.90
HAL 161216P00058000 P 12/16/16 58.0 3.60 4.25
HAL 161216P00058500 P 12/16/16 58.5 4.00 4.90
HAL 161216P00059000 P 12/16/16 59.0 4.45 5.45
HAL 161216P00059500 P 12/16/16 59.5 5.00 6.05
HAL 161216P00060000 P 12/16/16 60.0 5.45 6.45
HAL 161216P00061000 P 12/16/16 61.0 6.55 7.45
HAL 161216P00062000 P 12/16/16 62.0 6.05 8.40
HAL 161216P00065000 P 12/16/16 65.0 8.90 12.60
HAL 161216P00070000 P 12/16/16 70.0 14.00 17.55
HAL 161216P00075000 P 12/16/16 75.0 20.20 21.45
HAL 161223C00038500 C 12/23/16 38.5 14.95 16.70
HAL 161223C00039000 C 12/23/16 39.0 13.25 17.50
HAL 161223C00039500 C 12/23/16 39.5 12.75 16.80
HAL 161223C00040000 C 12/23/16 40.0 12.30 16.25
HAL 161223C00040500 C 12/23/16 40.5 11.80 15.75
HAL 161223C00041000 C 12/23/16 41.0 11.30 15.15
HAL 161223C00041500 C 12/23/16 41.5 10.85 14.65
HAL 161223C00042000 C 12/23/16 42.0 10.30 13.65
HAL 161223C00042500 C 12/23/16 42.5 9.80 13.20
HAL 161223C00043000 C 12/23/16 43.0 9.85 12.75
HAL 161223C00043500 C 12/23/16 43.5 9.50 12.55
HAL 161223C00044000 C 12/23/16 44.0 9.15 11.70
HAL 161223C00044500 C 12/23/16 44.5 8.60 10.45
HAL 161223C00045000 C 12/23/16 45.0 8.10 10.15
HAL 161223C00045500 C 12/23/16 45.5 7.55 9.45
HAL 161223C00046000 C 12/23/16 46.0 7.20 9.70
HAL 161223C00046500 C 12/23/16 46.5 6.60 8.50
HAL 161223C00047000 C 12/23/16 47.0 6.75 8.10
HAL 161223C00047500 C 12/23/16 47.5 5.80 7.65
HAL 161223C00048000 C 12/23/16 48.0 5.70 6.95
HAL 161223C00048500 C 12/23/16 48.5 5.15 6.45
HAL 161223C00049000 C 12/23/16 49.0 4.65 6.00
HAL 161223C00049500 C 12/23/16 49.5 4.35 5.35
HAL 161223C00050000 C 12/23/16 50.0 3.90 4.85
HAL 161223C00050500 C 12/23/16 50.5 3.50 4.50
HAL 161223C00051000 C 12/23/16 51.0 3.45 3.55
HAL 161223C00051500 C 12/23/16 51.5 3.00 3.10
HAL 161223C00052000 C 12/23/16 52.0 2.63 2.68
HAL 161223C00052500 C 12/23/16 52.5 2.24 2.30
HAL 161223C00053000 C 12/23/16 53.0 1.88 1.93
HAL 161223C00053500 C 12/23/16 53.5 1.55 1.60
HAL 161223C00054000 C 12/23/16 54.0 1.26 1.30
HAL 161223C00054500 C 12/23/16 54.5 1.01 1.04
HAL 161223C00055000 C 12/23/16 55.0 0.79 0.82
HAL 161223C00055500 C 12/23/16 55.5 0.60 0.64
HAL 161223C00056000 C 12/23/16 56.0 0.46 0.49
HAL 161223C00056500 C 12/23/16 56.5 0.34 0.37
HAL 161223C00057000 C 12/23/16 57.0 0.26 0.28
HAL 161223C00057500 C 12/23/16 57.5 0.18 0.23
HAL 161223C00058000 C 12/23/16 58.0 0.13 0.16
HAL 161223C00058500 C 12/23/16 58.5 0.10 0.14
HAL 161223C00059000 C 12/23/16 59.0 0.07 0.11
HAL 161223C00059500 C 12/23/16 59.5 0.06 0.10
HAL 161223C00060000 C 12/23/16 60.0 0.04 0.06
HAL 161223C00060500 C 12/23/16 60.5 0.03 0.05
HAL 161223C00061000 C 12/23/16 61.0 0.02 0.05
HAL 161223C00061500 C 12/23/16 61.5 0.02 0.05
HAL 161223C00062000 C 12/23/16 62.0 0.00 0.05
HAL 161223P00038500 P 12/23/16 38.5 0.00 0.02
HAL 161223P00039000 P 12/23/16 39.0 0.00 0.02
HAL 161223P00039500 P 12/23/16 39.5 0.00 0.02
HAL 161223P00040000 P 12/23/16 40.0 0.00 0.02
HAL 161223P00040500 P 12/23/16 40.5 0.00 0.02
HAL 161223P00041000 P 12/23/16 41.0 0.00 0.03
HAL 161223P00041500 P 12/23/16 41.5 0.00 0.03
HAL 161223P00042000 P 12/23/16 42.0 0.00 0.04
HAL 161223P00042500 P 12/23/16 42.5 0.00 0.03
HAL 161223P00043000 P 12/23/16 43.0 0.00 0.04
HAL 161223P00043500 P 12/23/16 43.5 0.00 0.06
HAL 161223P00044000 P 12/23/16 44.0 0.00 0.06
HAL 161223P00044500 P 12/23/16 44.5 0.01 0.04
HAL 161223P00045000 P 12/23/16 45.0 0.02 0.04
HAL 161223P00045500 P 12/23/16 45.5 0.02 0.04
HAL 161223P00046000 P 12/23/16 46.0 0.03 0.05
HAL 161223P00046500 P 12/23/16 46.5 0.03 0.06
HAL 161223P00047000 P 12/23/16 47.0 0.03 0.07
HAL 161223P00047500 P 12/23/16 47.5 0.05 0.08
HAL 161223P00048000 P 12/23/16 48.0 0.07 0.09
HAL 161223P00048500 P 12/23/16 48.5 0.09 0.11
HAL 161223P00049000 P 12/23/16 49.0 0.11 0.13
HAL 161223P00049500 P 12/23/16 49.5 0.14 0.16
HAL 161223P00050000 P 12/23/16 50.0 0.17 0.19
HAL 161223P00050500 P 12/23/16 50.5 0.22 0.24
HAL 161223P00051000 P 12/23/16 51.0 0.27 0.29
HAL 161223P00051500 P 12/23/16 51.5 0.33 0.37
HAL 161223P00052000 P 12/23/16 52.0 0.42 0.45
HAL 161223P00052500 P 12/23/16 52.5 0.53 0.56
HAL 161223P00053000 P 12/23/16 53.0 0.67 0.70
HAL 161223P00053500 P 12/23/16 53.5 0.84 0.87
HAL 161223P00054000 P 12/23/16 54.0 1.04 1.08
HAL 161223P00054500 P 12/23/16 54.5 1.28 1.32
HAL 161223P00055000 P 12/23/16 55.0 1.56 1.60
HAL 161223P00055500 P 12/23/16 55.5 1.87 1.92
HAL 161223P00056000 P 12/23/16 56.0 2.13 2.36
HAL 161223P00056500 P 12/23/16 56.5 2.60 2.67
HAL 161223P00057000 P 12/23/16 57.0 2.95 3.30
HAL 161223P00057500 P 12/23/16 57.5 3.15 4.65
HAL 161223P00058000 P 12/23/16 58.0 3.40 4.45
HAL 161223P00058500 P 12/23/16 58.5 3.95 5.10
HAL 161223P00059000 P 12/23/16 59.0 4.30 6.00
HAL 161223P00059500 P 12/23/16 59.5 4.85 6.05
HAL 161223P00060000 P 12/23/16 60.0 5.25 6.50
HAL 161223P00060500 P 12/23/16 60.5 5.70 7.20
HAL 161223P00061000 P 12/23/16 61.0 6.20 7.65
HAL 161223P00061500 P 12/23/16 61.5 6.65 8.20
HAL 161223P00062000 P 12/23/16 62.0 7.15 8.50
HAL 161230C00040000 C 12/30/16 40.0 13.50 15.15
HAL 161230C00040500 C 12/30/16 40.5 11.75 15.60
HAL 161230C00041000 C 12/30/16 41.0 12.05 15.10
HAL 161230C00041500 C 12/30/16 41.5 11.35 13.75
HAL 161230C00042000 C 12/30/16 42.0 10.85 13.25
HAL 161230C00042500 C 12/30/16 42.5 10.35 12.70
HAL 161230C00043000 C 12/30/16 43.0 9.85 12.25
HAL 161230C00043500 C 12/30/16 43.5 9.95 11.75
HAL 161230C00044000 C 12/30/16 44.0 9.25 11.00
HAL 161230C00044500 C 12/30/16 44.5 8.55 10.50
HAL 161230C00045000 C 12/30/16 45.0 7.35 10.20
HAL 161230C00045500 C 12/30/16 45.5 7.60 9.50
HAL 161230C00046000 C 12/30/16 46.0 7.05 9.00
HAL 161230C00046500 C 12/30/16 46.5 6.75 9.70
HAL 161230C00047000 C 12/30/16 47.0 6.55 8.05
HAL 161230C00047500 C 12/30/16 47.5 6.20 7.50
HAL 161230C00048000 C 12/30/16 48.0 5.85 6.85
HAL 161230C00048500 C 12/30/16 48.5 5.30 6.55
HAL 161230C00049000 C 12/30/16 49.0 4.90 6.05
HAL 161230C00049500 C 12/30/16 49.5 4.40 5.45
HAL 161230C00050000 C 12/30/16 50.0 3.95 5.05
HAL 161230C00050500 C 12/30/16 50.5 3.55 4.60
HAL 161230C00051000 C 12/30/16 51.0 3.50 3.70
HAL 161230C00051500 C 12/30/16 51.5 3.10 3.30
HAL 161230C00052000 C 12/30/16 52.0 2.72 2.96
HAL 161230C00052500 C 12/30/16 52.5 2.41 2.48
HAL 161230C00053000 C 12/30/16 53.0 2.07 2.12
HAL 161230C00053500 C 12/30/16 53.5 1.75 1.80
HAL 161230C00054000 C 12/30/16 54.0 1.46 1.51
HAL 161230C00054500 C 12/30/16 54.5 1.19 1.25
HAL 161230C00055000 C 12/30/16 55.0 0.97 1.02
HAL 161230C00055500 C 12/30/16 55.5 0.77 0.83
HAL 161230C00056000 C 12/30/16 56.0 0.62 0.66
HAL 161230C00056500 C 12/30/16 56.5 0.48 0.52
HAL 161230C00057000 C 12/30/16 57.0 0.37 0.41
HAL 161230C00057500 C 12/30/16 57.5 0.28 0.32
HAL 161230C00058000 C 12/30/16 58.0 0.22 0.26
HAL 161230C00058500 C 12/30/16 58.5 0.16 0.20
HAL 161230C00059000 C 12/30/16 59.0 0.12 0.18
HAL 161230C00059500 C 12/30/16 59.5 0.09 0.14
HAL 161230C00060000 C 12/30/16 60.0 0.07 0.11
HAL 161230C00060500 C 12/30/16 60.5 0.05 0.10
HAL 161230C00061000 C 12/30/16 61.0 0.03 0.08
HAL 161230C00061500 C 12/30/16 61.5 0.00 0.07
HAL 161230C00062000 C 12/30/16 62.0 0.00 0.06
HAL 161230P00040000 P 12/30/16 40.0 0.01 0.03
HAL 161230P00040500 P 12/30/16 40.5 0.00 0.05
HAL 161230P00041000 P 12/30/16 41.0 0.00 0.04
HAL 161230P00041500 P 12/30/16 41.5 0.00 0.06
HAL 161230P00042000 P 12/30/16 42.0 0.00 0.05
HAL 161230P00042500 P 12/30/16 42.5 0.00 0.06
HAL 161230P00043000 P 12/30/16 43.0 0.00 0.06
HAL 161230P00043500 P 12/30/16 43.5 0.00 0.07
HAL 161230P00044000 P 12/30/16 44.0 0.00 0.10
HAL 161230P00044500 P 12/30/16 44.5 0.00 0.09
HAL 161230P00045000 P 12/30/16 45.0 0.00 0.12
HAL 161230P00045500 P 12/30/16 45.5 0.02 0.13
HAL 161230P00046000 P 12/30/16 46.0 0.03 0.13
HAL 161230P00046500 P 12/30/16 46.5 0.03 0.16
HAL 161230P00047000 P 12/30/16 47.0 0.05 0.17
HAL 161230P00047500 P 12/30/16 47.5 0.09 0.13
HAL 161230P00048000 P 12/30/16 48.0 0.11 0.15
HAL 161230P00048500 P 12/30/16 48.5 0.14 0.19
HAL 161230P00049000 P 12/30/16 49.0 0.17 0.21
HAL 161230P00049500 P 12/30/16 49.5 0.20 0.25
HAL 161230P00050000 P 12/30/16 50.0 0.25 0.30
HAL 161230P00050500 P 12/30/16 50.5 0.31 0.35
HAL 161230P00051000 P 12/30/16 51.0 0.38 0.42
HAL 161230P00051500 P 12/30/16 51.5 0.47 0.50
HAL 161230P00052000 P 12/30/16 52.0 0.57 0.60
HAL 161230P00052500 P 12/30/16 52.5 0.70 0.73
HAL 161230P00053000 P 12/30/16 53.0 0.85 0.88
HAL 161230P00053500 P 12/30/16 53.5 1.03 1.06
HAL 161230P00054000 P 12/30/16 54.0 1.23 1.27
HAL 161230P00054500 P 12/30/16 54.5 1.48 1.51
HAL 161230P00055000 P 12/30/16 55.0 1.74 1.78
HAL 161230P00055500 P 12/30/16 55.5 2.05 2.11
HAL 161230P00056000 P 12/30/16 56.0 2.32 2.49
HAL 161230P00056500 P 12/30/16 56.5 2.70 2.87
HAL 161230P00057000 P 12/30/16 57.0 3.10 3.30
HAL 161230P00057500 P 12/30/16 57.5 2.81 3.70
HAL 161230P00058000 P 12/30/16 58.0 3.75 4.15
HAL 161230P00058500 P 12/30/16 58.5 3.95 5.25
HAL 161230P00059000 P 12/30/16 59.0 4.45 5.50
HAL 161230P00059500 P 12/30/16 59.5 4.85 6.50
HAL 161230P00060000 P 12/30/16 60.0 5.20 6.75
HAL 161230P00060500 P 12/30/16 60.5 5.70 7.60
HAL 161230P00061000 P 12/30/16 61.0 6.25 7.45
HAL 161230P00061500 P 12/30/16 61.5 6.45 8.90
HAL 161230P00062000 P 12/30/16 62.0 7.20 8.35
HAL 170106C00040000 C 01/06/17 40.0 13.40 15.25
HAL 170106C00042500 C 01/06/17 42.5 10.90 12.75
HAL 170106C00043000 C 01/06/17 43.0 10.00 12.30
HAL 170106C00043500 C 01/06/17 43.5 10.00 11.80
HAL 170106C00044000 C 01/06/17 44.0 9.25 11.00
HAL 170106C00044500 C 01/06/17 44.5 8.65 10.45
HAL 170106C00045000 C 01/06/17 45.0 8.15 10.05
HAL 170106C00045500 C 01/06/17 45.5 7.60 9.55
HAL 170106C00046000 C 01/06/17 46.0 7.35 9.05
HAL 170106C00046500 C 01/06/17 46.5 7.25 8.50
HAL 170106C00047000 C 01/06/17 47.0 6.45 8.30
HAL 170106C00047500 C 01/06/17 47.5 6.00 7.60
HAL 170106C00048000 C 01/06/17 48.0 5.55 7.10
HAL 170106C00048500 C 01/06/17 48.5 5.05 6.60
HAL 170106C00049000 C 01/06/17 49.0 4.90 6.10
HAL 170106C00049500 C 01/06/17 49.5 4.45 5.55
HAL 170106C00050000 C 01/06/17 50.0 4.20 5.15
HAL 170106C00050500 C 01/06/17 50.5 3.70 4.75
HAL 170106C00051000 C 01/06/17 51.0 3.60 3.90
HAL 170106C00051500 C 01/06/17 51.5 3.20 3.45
HAL 170106C00052000 C 01/06/17 52.0 2.92 3.05
HAL 170106C00052500 C 01/06/17 52.5 2.60 2.66
HAL 170106C00053000 C 01/06/17 53.0 2.26 2.32
HAL 170106C00053500 C 01/06/17 53.5 1.95 2.00
HAL 170106C00054000 C 01/06/17 54.0 1.67 1.71
HAL 170106C00054500 C 01/06/17 54.5 1.40 1.45
HAL 170106C00055000 C 01/06/17 55.0 1.17 1.22
HAL 170106C00055500 C 01/06/17 55.5 0.97 1.02
HAL 170106C00056000 C 01/06/17 56.0 0.80 0.84
HAL 170106C00056500 C 01/06/17 56.5 0.65 0.68
HAL 170106C00057000 C 01/06/17 57.0 0.52 0.56
HAL 170106C00057500 C 01/06/17 57.5 0.42 0.45
HAL 170106C00058000 C 01/06/17 58.0 0.34 0.36
HAL 170106C00058500 C 01/06/17 58.5 0.26 0.29
HAL 170106C00059000 C 01/06/17 59.0 0.21 0.23
HAL 170106C00059500 C 01/06/17 59.5 0.16 0.21
HAL 170106C00060000 C 01/06/17 60.0 0.13 0.17
HAL 170106C00060500 C 01/06/17 60.5 0.10 0.14
HAL 170106C00061000 C 01/06/17 61.0 0.08 0.12
HAL 170106C00061500 C 01/06/17 61.5 0.01 0.10
HAL 170106C00062000 C 01/06/17 62.0 0.01 0.09
HAL 170106P00040000 P 01/06/17 40.0 0.00 0.06
HAL 170106P00042500 P 01/06/17 42.5 0.00 0.09
HAL 170106P00043000 P 01/06/17 43.0 0.01 0.11
HAL 170106P00043500 P 01/06/17 43.5 0.02 0.11
HAL 170106P00044000 P 01/06/17 44.0 0.02 0.12
HAL 170106P00044500 P 01/06/17 44.5 0.03 0.14
HAL 170106P00045000 P 01/06/17 45.0 0.04 0.15
HAL 170106P00045500 P 01/06/17 45.5 0.04 0.16
HAL 170106P00046000 P 01/06/17 46.0 0.06 0.18
HAL 170106P00046500 P 01/06/17 46.5 0.07 0.19
HAL 170106P00047000 P 01/06/17 47.0 0.10 0.21
HAL 170106P00047500 P 01/06/17 47.5 0.14 0.23
HAL 170106P00048000 P 01/06/17 48.0 0.18 0.22
HAL 170106P00048500 P 01/06/17 48.5 0.21 0.25
HAL 170106P00049000 P 01/06/17 49.0 0.25 0.30
HAL 170106P00049500 P 01/06/17 49.5 0.30 0.35
HAL 170106P00050000 P 01/06/17 50.0 0.37 0.40
HAL 170106P00050500 P 01/06/17 50.5 0.44 0.47
HAL 170106P00051000 P 01/06/17 51.0 0.53 0.55
HAL 170106P00051500 P 01/06/17 51.5 0.62 0.65
HAL 170106P00052000 P 01/06/17 52.0 0.74 0.77
HAL 170106P00052500 P 01/06/17 52.5 0.88 0.91
HAL 170106P00053000 P 01/06/17 53.0 1.03 1.07
HAL 170106P00053500 P 01/06/17 53.5 1.22 1.26
HAL 170106P00054000 P 01/06/17 54.0 1.43 1.47
HAL 170106P00054500 P 01/06/17 54.5 1.67 1.71
HAL 170106P00055000 P 01/06/17 55.0 1.93 1.98
HAL 170106P00055500 P 01/06/17 55.5 2.23 2.28
HAL 170106P00056000 P 01/06/17 56.0 2.55 2.62
HAL 170106P00056500 P 01/06/17 56.5 2.83 3.05
HAL 170106P00057000 P 01/06/17 57.0 3.25 3.40
HAL 170106P00057500 P 01/06/17 57.5 3.60 3.85
HAL 170106P00058000 P 01/06/17 58.0 3.60 5.40
HAL 170106P00058500 P 01/06/17 58.5 3.95 5.50
HAL 170106P00059000 P 01/06/17 59.0 4.45 6.65
HAL 170106P00059500 P 01/06/17 59.5 4.90 6.30
HAL 170106P00060000 P 01/06/17 60.0 5.20 6.85
HAL 170106P00060500 P 01/06/17 60.5 5.70 7.30
HAL 170106P00061000 P 01/06/17 61.0 6.20 7.65
HAL 170106P00061500 P 01/06/17 61.5 6.70 8.20
HAL 170106P00062000 P 01/06/17 62.0 7.20 8.55
HAL 170113C00045000 C 01/13/17 45.0 8.65 9.95
HAL 170113C00046500 C 01/13/17 46.5 7.35 8.55
HAL 170113C00047000 C 01/13/17 47.0 6.95 8.05
HAL 170113C00048000 C 01/13/17 48.0 5.90 7.15
HAL 170113C00048500 C 01/13/17 48.5 5.60 6.75
HAL 170113C00049000 C 01/13/17 49.0 5.10 6.25
HAL 170113C00049500 C 01/13/17 49.5 4.80 5.70
HAL 170113C00050000 C 01/13/17 50.0 4.25 5.30
HAL 170113C00050500 C 01/13/17 50.5 4.20 4.50
HAL 170113C00051000 C 01/13/17 51.0 3.90 4.00
HAL 170113C00051500 C 01/13/17 51.5 3.45 3.70
HAL 170113C00052000 C 01/13/17 52.0 3.10 3.30
HAL 170113C00052500 C 01/13/17 52.5 2.79 2.85
HAL 170113C00053000 C 01/13/17 53.0 2.46 2.52
HAL 170113C00053500 C 01/13/17 53.5 2.16 2.21
HAL 170113C00054000 C 01/13/17 54.0 1.88 1.92
HAL 170113C00054500 C 01/13/17 54.5 1.62 1.66
HAL 170113C00055000 C 01/13/17 55.0 1.39 1.42
HAL 170113C00055500 C 01/13/17 55.5 1.17 1.22
HAL 170113C00056000 C 01/13/17 56.0 0.99 1.03
HAL 170113C00056500 C 01/13/17 56.5 0.83 0.87
HAL 170113C00057000 C 01/13/17 57.0 0.68 0.73
HAL 170113C00057500 C 01/13/17 57.5 0.57 0.60
HAL 170113C00058000 C 01/13/17 58.0 0.47 0.50
HAL 170113C00058500 C 01/13/17 58.5 0.38 0.42
HAL 170113C00059000 C 01/13/17 59.0 0.28 0.35
HAL 170113C00059500 C 01/13/17 59.5 0.23 0.28
HAL 170113C00060000 C 01/13/17 60.0 0.13 0.28
HAL 170113C00060500 C 01/13/17 60.5 0.09 0.24
HAL 170113C00061000 C 01/13/17 61.0 0.07 0.21
HAL 170113C00061500 C 01/13/17 61.5 0.04 0.18
HAL 170113C00062000 C 01/13/17 62.0 0.05 0.14
HAL 170113P00045000 P 01/13/17 45.0 0.05 0.19
HAL 170113P00046500 P 01/13/17 46.5 0.11 0.28
HAL 170113P00047000 P 01/13/17 47.0 0.15 0.30
HAL 170113P00048000 P 01/13/17 48.0 0.24 0.36
HAL 170113P00048500 P 01/13/17 48.5 0.30 0.39
HAL 170113P00049000 P 01/13/17 49.0 0.35 0.40
HAL 170113P00049500 P 01/13/17 49.5 0.41 0.46
HAL 170113P00050000 P 01/13/17 50.0 0.49 0.52
HAL 170113P00050500 P 01/13/17 50.5 0.57 0.60
HAL 170113P00051000 P 01/13/17 51.0 0.67 0.70
HAL 170113P00051500 P 01/13/17 51.5 0.78 0.82
HAL 170113P00052000 P 01/13/17 52.0 0.91 0.95
HAL 170113P00052500 P 01/13/17 52.5 1.06 1.09
HAL 170113P00053000 P 01/13/17 53.0 1.23 1.27
HAL 170113P00053500 P 01/13/17 53.5 1.42 1.46
HAL 170113P00054000 P 01/13/17 54.0 1.63 1.67
HAL 170113P00054500 P 01/13/17 54.5 1.87 1.91
HAL 170113P00055000 P 01/13/17 55.0 2.13 2.18
HAL 170113P00055500 P 01/13/17 55.5 2.42 2.47
HAL 170113P00056000 P 01/13/17 56.0 2.73 2.79
HAL 170113P00056500 P 01/13/17 56.5 2.97 3.20
HAL 170113P00057000 P 01/13/17 57.0 3.35 3.55
HAL 170113P00057500 P 01/13/17 57.5 3.70 3.95
HAL 170113P00058000 P 01/13/17 58.0 4.10 4.35
HAL 170113P00058500 P 01/13/17 58.5 4.20 5.15
HAL 170113P00059000 P 01/13/17 59.0 4.50 5.85
HAL 170113P00059500 P 01/13/17 59.5 5.05 6.25
HAL 170113P00060000 P 01/13/17 60.0 5.30 6.90
HAL 170113P00060500 P 01/13/17 60.5 5.75 7.40
HAL 170113P00061000 P 01/13/17 61.0 6.30 7.60
HAL 170113P00061500 P 01/13/17 61.5 6.75 8.25
HAL 170113P00062000 P 01/13/17 62.0 7.25 8.45
HAL 170120C00015000 C 01/20/17 15.0 38.20 40.75
HAL 170120C00018000 C 01/20/17 18.0 34.40 38.00
HAL 170120C00020000 C 01/20/17 20.0 33.55 35.20
HAL 170120C00021000 C 01/20/17 21.0 31.25 34.60
HAL 170120C00022500 C 01/20/17 22.5 31.25 32.45
HAL 170120C00024000 C 01/20/17 24.0 28.35 31.50
HAL 170120C00025000 C 01/20/17 25.0 28.75 29.85
HAL 170120C00026000 C 01/20/17 26.0 26.35 29.50
HAL 170120C00027500 C 01/20/17 27.5 26.25 27.30
HAL 170120C00029000 C 01/20/17 29.0 23.30 26.65
HAL 170120C00030000 C 01/20/17 30.0 23.60 24.85
HAL 170120C00031000 C 01/20/17 31.0 21.45 24.55
HAL 170120C00032500 C 01/20/17 32.5 21.10 22.25
HAL 170120C00034000 C 01/20/17 34.0 18.50 21.55
HAL 170120C00035000 C 01/20/17 35.0 19.20 19.35
HAL 170120C00036000 C 01/20/17 36.0 17.70 18.85
HAL 170120C00037500 C 01/20/17 37.5 16.25 17.40
HAL 170120C00039000 C 01/20/17 39.0 14.75 15.85
HAL 170120C00040000 C 01/20/17 40.0 14.25 14.40
HAL 170120C00041000 C 01/20/17 41.0 12.65 13.65
HAL 170120C00042500 C 01/20/17 42.5 11.25 12.35
HAL 170120C00044000 C 01/20/17 44.0 10.30 10.45
HAL 170120C00045000 C 01/20/17 45.0 9.35 9.50
HAL 170120C00046000 C 01/20/17 46.0 7.90 8.75
HAL 170120C00047500 C 01/20/17 47.5 7.00 7.15
HAL 170120C00049000 C 01/20/17 49.0 5.65 5.75
HAL 170120C00050000 C 01/20/17 50.0 4.80 4.95
HAL 170120C00052500 C 01/20/17 52.5 2.97 3.05
HAL 170120C00055000 C 01/20/17 55.0 1.57 1.61
HAL 170120C00057500 C 01/20/17 57.5 0.71 0.74
HAL 170120C00060000 C 01/20/17 60.0 0.29 0.31
HAL 170120C00062500 C 01/20/17 62.5 0.11 0.13
HAL 170120C00065000 C 01/20/17 65.0 0.04 0.08
HAL 170120C00067500 C 01/20/17 67.5 0.00 0.05
HAL 170120C00070000 C 01/20/17 70.0 0.00 0.04
HAL 170120C00072500 C 01/20/17 72.5 0.00 0.03
HAL 170120C00075000 C 01/20/17 75.0 0.00 0.02
HAL 170120C00080000 C 01/20/17 80.0 0.00 0.02
HAL 170120C00085000 C 01/20/17 85.0 0.00 0.02
HAL 170120C00090000 C 01/20/17 90.0 0.00 0.02
HAL 170120C00095000 C 01/20/17 95.0 0.00 0.02
HAL 170120P00015000 P 01/20/17 15.0 0.00 0.02
HAL 170120P00018000 P 01/20/17 18.0 0.00 0.02
HAL 170120P00020000 P 01/20/17 20.0 0.00 0.02
HAL 170120P00021000 P 01/20/17 21.0 0.00 0.01
HAL 170120P00022500 P 01/20/17 22.5 0.00 0.01
HAL 170120P00024000 P 01/20/17 24.0 0.00 0.01
HAL 170120P00025000 P 01/20/17 25.0 0.00 0.01
HAL 170120P00026000 P 01/20/17 26.0 0.00 0.02
HAL 170120P00027500 P 01/20/17 27.5 0.00 0.02
HAL 170120P00029000 P 01/20/17 29.0 0.00 0.02
HAL 170120P00030000 P 01/20/17 30.0 0.00 0.02
HAL 170120P00031000 P 01/20/17 31.0 0.00 0.02
HAL 170120P00032500 P 01/20/17 32.5 0.00 0.03
HAL 170120P00034000 P 01/20/17 34.0 0.00 0.03
HAL 170120P00035000 P 01/20/17 35.0 0.01 0.04
HAL 170120P00036000 P 01/20/17 36.0 0.02 0.05
HAL 170120P00037500 P 01/20/17 37.5 0.02 0.07
HAL 170120P00039000 P 01/20/17 39.0 0.04 0.05
HAL 170120P00040000 P 01/20/17 40.0 0.05 0.07
HAL 170120P00041000 P 01/20/17 41.0 0.06 0.08
HAL 170120P00042500 P 01/20/17 42.5 0.09 0.11
HAL 170120P00044000 P 01/20/17 44.0 0.13 0.15
HAL 170120P00045000 P 01/20/17 45.0 0.16 0.18
HAL 170120P00046000 P 01/20/17 46.0 0.21 0.23
HAL 170120P00047500 P 01/20/17 47.5 0.31 0.33
HAL 170120P00049000 P 01/20/17 49.0 0.46 0.49
HAL 170120P00050000 P 01/20/17 50.0 0.61 0.64
HAL 170120P00052500 P 01/20/17 52.5 1.23 1.26
HAL 170120P00055000 P 01/20/17 55.0 2.30 2.35
HAL 170120P00057500 P 01/20/17 57.5 3.90 4.00
HAL 170120P00060000 P 01/20/17 60.0 5.75 6.45
HAL 170120P00062500 P 01/20/17 62.5 8.00 9.10
HAL 170120P00065000 P 01/20/17 65.0 10.45 11.50
HAL 170120P00067500 P 01/20/17 67.5 12.95 14.00
HAL 170120P00070000 P 01/20/17 70.0 15.50 16.45
HAL 170120P00072500 P 01/20/17 72.5 17.70 18.95
HAL 170120P00075000 P 01/20/17 75.0 20.20 21.45
HAL 170120P00080000 P 01/20/17 80.0 25.70 25.90
HAL 170120P00085000 P 01/20/17 85.0 28.90 32.65
HAL 170120P00090000 P 01/20/17 90.0 33.95 37.60
HAL 170120P00095000 P 01/20/17 95.0 38.95 42.60
HAL 170127C00046500 C 01/27/17 46.5 7.60 8.70
HAL 170127C00047000 C 01/27/17 47.0 6.80 8.35
HAL 170127C00047500 C 01/27/17 47.5 6.65 7.90
HAL 170127C00048000 C 01/27/17 48.0 6.25 7.35
HAL 170127C00048500 C 01/27/17 48.5 6.15 6.55
HAL 170127C00049000 C 01/27/17 49.0 5.80 6.05
HAL 170127C00049500 C 01/27/17 49.5 5.40 5.65
HAL 170127C00050000 C 01/27/17 50.0 5.00 5.15
HAL 170127C00050500 C 01/27/17 50.5 4.60 4.85
HAL 170127C00051000 C 01/27/17 51.0 4.25 4.40
HAL 170127C00051500 C 01/27/17 51.5 3.90 4.10
HAL 170127C00052000 C 01/27/17 52.0 3.50 3.75
HAL 170127C00052500 C 01/27/17 52.5 3.15 3.40
HAL 170127C00053000 C 01/27/17 53.0 2.91 3.10
HAL 170127C00053500 C 01/27/17 53.5 2.62 2.70
HAL 170127C00054000 C 01/27/17 54.0 2.34 2.42
HAL 170127C00054500 C 01/27/17 54.5 2.09 2.17
HAL 170127C00055000 C 01/27/17 55.0 1.85 1.92
HAL 170127C00055500 C 01/27/17 55.5 1.63 1.70
HAL 170127C00056000 C 01/27/17 56.0 1.44 1.49
HAL 170127C00056500 C 01/27/17 56.5 1.25 1.32
HAL 170127C00057000 C 01/27/17 57.0 1.09 1.15
HAL 170127C00057500 C 01/27/17 57.5 0.95 1.00
HAL 170127C00058000 C 01/27/17 58.0 0.82 0.87
HAL 170127C00058500 C 01/27/17 58.5 0.71 0.75
HAL 170127C00059000 C 01/27/17 59.0 0.61 0.65
HAL 170127C00059500 C 01/27/17 59.5 0.52 0.56
HAL 170127C00060000 C 01/27/17 60.0 0.45 0.49
HAL 170127C00060500 C 01/27/17 60.5 0.35 0.42
HAL 170127C00061000 C 01/27/17 61.0 0.26 0.38
HAL 170127C00061500 C 01/27/17 61.5 0.18 0.34
HAL 170127C00062000 C 01/27/17 62.0 0.15 0.29
HAL 170127P00046500 P 01/27/17 46.5 0.28 0.43
HAL 170127P00047000 P 01/27/17 47.0 0.36 0.46
HAL 170127P00047500 P 01/27/17 47.5 0.41 0.50
HAL 170127P00048000 P 01/27/17 48.0 0.47 0.52
HAL 170127P00048500 P 01/27/17 48.5 0.54 0.58
HAL 170127P00049000 P 01/27/17 49.0 0.62 0.65
HAL 170127P00049500 P 01/27/17 49.5 0.70 0.74
HAL 170127P00050000 P 01/27/17 50.0 0.80 0.84
HAL 170127P00050500 P 01/27/17 50.5 0.91 0.94
HAL 170127P00051000 P 01/27/17 51.0 1.03 1.06
HAL 170127P00051500 P 01/27/17 51.5 1.17 1.20
HAL 170127P00052000 P 01/27/17 52.0 1.30 1.36
HAL 170127P00052500 P 01/27/17 52.5 1.49 1.52
HAL 170127P00053000 P 01/27/17 53.0 1.68 1.71
HAL 170127P00053500 P 01/27/17 53.5 1.86 1.92
HAL 170127P00054000 P 01/27/17 54.0 2.08 2.13
HAL 170127P00054500 P 01/27/17 54.5 2.35 2.39
HAL 170127P00055000 P 01/27/17 55.0 2.62 2.65
HAL 170127P00055500 P 01/27/17 55.5 2.89 2.93
HAL 170127P00056000 P 01/27/17 56.0 3.10 3.30
HAL 170127P00056500 P 01/27/17 56.5 3.45 3.60
HAL 170127P00057000 P 01/27/17 57.0 3.70 4.00
HAL 170127P00057500 P 01/27/17 57.5 4.05 4.35
HAL 170127P00058000 P 01/27/17 58.0 4.40 4.70
HAL 170127P00058500 P 01/27/17 58.5 4.80 5.10
HAL 170127P00059000 P 01/27/17 59.0 5.20 5.50
HAL 170127P00059500 P 01/27/17 59.5 5.60 5.90
HAL 170127P00060000 P 01/27/17 60.0 4.80 6.55
HAL 170127P00060500 P 01/27/17 60.5 6.05 7.15
HAL 170127P00061000 P 01/27/17 61.0 6.55 7.85
HAL 170127P00061500 P 01/27/17 61.5 6.90 8.40
HAL 170127P00062000 P 01/27/17 62.0 7.35 8.55
HAL 170217C00031000 C 02/17/17 31.0 22.75 23.95
HAL 170217C00032000 C 02/17/17 32.0 21.75 22.90
HAL 170217C00033000 C 02/17/17 33.0 20.70 21.90
HAL 170217C00034000 C 02/17/17 34.0 19.70 20.75
HAL 170217C00035000 C 02/17/17 35.0 18.75 19.80
HAL 170217C00036000 C 02/17/17 36.0 17.70 18.95
HAL 170217C00037000 C 02/17/17 37.0 16.70 18.00
HAL 170217C00038000 C 02/17/17 38.0 15.70 16.90
HAL 170217C00039000 C 02/17/17 39.0 14.85 16.00
HAL 170217C00040000 C 02/17/17 40.0 13.80 15.00
HAL 170217C00041000 C 02/17/17 41.0 12.80 14.00
HAL 170217C00042000 C 02/17/17 42.0 11.95 13.40
HAL 170217C00043000 C 02/17/17 43.0 10.95 11.90
HAL 170217C00044000 C 02/17/17 44.0 10.00 11.20
HAL 170217C00045000 C 02/17/17 45.0 9.20 10.00
HAL 170217C00046000 C 02/17/17 46.0 8.40 9.15
HAL 170217C00047000 C 02/17/17 47.0 7.55 8.25
HAL 170217C00048000 C 02/17/17 48.0 6.95 7.25
HAL 170217C00049000 C 02/17/17 49.0 6.20 6.30
HAL 170217C00050000 C 02/17/17 50.0 5.40 5.55
HAL 170217C00055000 C 02/17/17 55.0 2.36 2.41
HAL 170217C00060000 C 02/17/17 60.0 0.79 0.80
HAL 170217C00065000 C 02/17/17 65.0 0.22 0.25
HAL 170217C00070000 C 02/17/17 70.0 0.07 0.09
HAL 170217C00075000 C 02/17/17 75.0 0.00 0.05
HAL 170217P00031000 P 02/17/17 31.0 0.03 0.05
HAL 170217P00032000 P 02/17/17 32.0 0.03 0.05
HAL 170217P00033000 P 02/17/17 33.0 0.03 0.06
HAL 170217P00034000 P 02/17/17 34.0 0.04 0.06
HAL 170217P00035000 P 02/17/17 35.0 0.06 0.07
HAL 170217P00036000 P 02/17/17 36.0 0.06 0.11
HAL 170217P00037000 P 02/17/17 37.0 0.07 0.10
HAL 170217P00038000 P 02/17/17 38.0 0.09 0.11
HAL 170217P00039000 P 02/17/17 39.0 0.11 0.13
HAL 170217P00040000 P 02/17/17 40.0 0.12 0.17
HAL 170217P00041000 P 02/17/17 41.0 0.17 0.20
HAL 170217P00042000 P 02/17/17 42.0 0.21 0.24
HAL 170217P00043000 P 02/17/17 43.0 0.24 0.29
HAL 170217P00044000 P 02/17/17 44.0 0.31 0.36
HAL 170217P00045000 P 02/17/17 45.0 0.40 0.43
HAL 170217P00046000 P 02/17/17 46.0 0.50 0.52
HAL 170217P00047000 P 02/17/17 47.0 0.62 0.64
HAL 170217P00048000 P 02/17/17 48.0 0.77 0.79
HAL 170217P00049000 P 02/17/17 49.0 0.95 0.97
HAL 170217P00050000 P 02/17/17 50.0 1.17 1.20
HAL 170217P00055000 P 02/17/17 55.0 3.05 3.15
HAL 170217P00060000 P 02/17/17 60.0 6.35 6.60
HAL 170217P00065000 P 02/17/17 65.0 10.60 11.65
HAL 170217P00070000 P 02/17/17 70.0 15.35 16.45
HAL 170217P00075000 P 02/17/17 75.0 20.50 21.50
HAL 170421C00022000 C 04/21/17 22.0 30.95 33.25
HAL 170421C00023000 C 04/21/17 23.0 29.35 32.55
HAL 170421C00024000 C 04/21/17 24.0 28.35 31.60
HAL 170421C00025000 C 04/21/17 25.0 27.35 30.60
HAL 170421C00026000 C 04/21/17 26.0 26.75 29.65
HAL 170421C00027000 C 04/21/17 27.0 26.30 27.90
HAL 170421C00028000 C 04/21/17 28.0 25.60 27.00
HAL 170421C00029000 C 04/21/17 29.0 24.70 25.90
HAL 170421C00030000 C 04/21/17 30.0 23.60 25.00
HAL 170421C00031000 C 04/21/17 31.0 22.75 23.95
HAL 170421C00032000 C 04/21/17 32.0 21.70 23.00
HAL 170421C00033000 C 04/21/17 33.0 20.65 21.95
HAL 170421C00034000 C 04/21/17 34.0 19.65 20.85
HAL 170421C00035000 C 04/21/17 35.0 18.75 19.90
HAL 170421C00036000 C 04/21/17 36.0 17.90 18.90
HAL 170421C00037000 C 04/21/17 37.0 16.80 18.05
HAL 170421C00038000 C 04/21/17 38.0 15.95 16.95
HAL 170421C00039000 C 04/21/17 39.0 14.90 16.00
HAL 170421C00040000 C 04/21/17 40.0 14.20 15.10
HAL 170421C00041000 C 04/21/17 41.0 13.25 14.15
HAL 170421C00042000 C 04/21/17 42.0 12.25 13.25
HAL 170421C00043000 C 04/21/17 43.0 11.30 12.30
HAL 170421C00044000 C 04/21/17 44.0 10.55 11.30
HAL 170421C00045000 C 04/21/17 45.0 9.80 10.50
HAL 170421C00046000 C 04/21/17 46.0 9.25 9.55
HAL 170421C00047000 C 04/21/17 47.0 8.40 8.75
HAL 170421C00048000 C 04/21/17 48.0 7.70 7.85
HAL 170421C00049000 C 04/21/17 49.0 6.95 7.10
HAL 170421C00050000 C 04/21/17 50.0 6.20 6.45
HAL 170421C00055000 C 04/21/17 55.0 3.35 3.45
HAL 170421C00060000 C 04/21/17 60.0 1.59 1.63
HAL 170421C00065000 C 04/21/17 65.0 0.67 0.71
HAL 170421C00070000 C 04/21/17 70.0 0.28 0.31
HAL 170421P00022000 P 04/21/17 22.0 0.00 0.03
HAL 170421P00023000 P 04/21/17 23.0 0.00 0.04
HAL 170421P00024000 P 04/21/17 24.0 0.01 0.04
HAL 170421P00025000 P 04/21/17 25.0 0.01 0.05
HAL 170421P00026000 P 04/21/17 26.0 0.03 0.07
HAL 170421P00027000 P 04/21/17 27.0 0.02 0.06
HAL 170421P00028000 P 04/21/17 28.0 0.03 0.07
HAL 170421P00029000 P 04/21/17 29.0 0.04 0.08
HAL 170421P00030000 P 04/21/17 30.0 0.06 0.09
HAL 170421P00031000 P 04/21/17 31.0 0.08 0.10
HAL 170421P00032000 P 04/21/17 32.0 0.10 0.12
HAL 170421P00033000 P 04/21/17 33.0 0.11 0.14
HAL 170421P00034000 P 04/21/17 34.0 0.14 0.17
HAL 170421P00035000 P 04/21/17 35.0 0.17 0.19
HAL 170421P00036000 P 04/21/17 36.0 0.20 0.22
HAL 170421P00037000 P 04/21/17 37.0 0.24 0.26
HAL 170421P00038000 P 04/21/17 38.0 0.27 0.31
HAL 170421P00039000 P 04/21/17 39.0 0.34 0.37
HAL 170421P00040000 P 04/21/17 40.0 0.41 0.44
HAL 170421P00041000 P 04/21/17 41.0 0.48 0.52
HAL 170421P00042000 P 04/21/17 42.0 0.57 0.60
HAL 170421P00043000 P 04/21/17 43.0 0.68 0.71
HAL 170421P00044000 P 04/21/17 44.0 0.80 0.83
HAL 170421P00045000 P 04/21/17 45.0 0.95 0.97
HAL 170421P00046000 P 04/21/17 46.0 1.12 1.14
HAL 170421P00047000 P 04/21/17 47.0 1.31 1.34
HAL 170421P00048000 P 04/21/17 48.0 1.55 1.57
HAL 170421P00049000 P 04/21/17 49.0 1.81 1.83
HAL 170421P00050000 P 04/21/17 50.0 2.10 2.12
HAL 170421P00055000 P 04/21/17 55.0 4.15 4.25
HAL 170421P00060000 P 04/21/17 60.0 7.30 7.50
HAL 170421P00065000 P 04/21/17 65.0 10.50 11.95
HAL 170421P00070000 P 04/21/17 70.0 15.80 16.60
HAL 170721C00025000 C 07/21/17 25.0 28.60 29.95
HAL 170721C00026000 C 07/21/17 26.0 26.45 30.05
HAL 170721C00027000 C 07/21/17 27.0 25.45 29.10
HAL 170721C00028000 C 07/21/17 28.0 24.50 28.25
HAL 170721C00029000 C 07/21/17 29.0 23.50 27.15
HAL 170721C00030000 C 07/21/17 30.0 22.90 26.25
HAL 170721C00031000 C 07/21/17 31.0 21.65 25.15
HAL 170721C00032000 C 07/21/17 32.0 21.00 24.40
HAL 170721C00033000 C 07/21/17 33.0 19.85 23.40
HAL 170721C00034000 C 07/21/17 34.0 18.75 22.45
HAL 170721C00035000 C 07/21/17 35.0 18.95 20.25
HAL 170721C00036000 C 07/21/17 36.0 18.05 20.45
HAL 170721C00037000 C 07/21/17 37.0 17.05 19.15
HAL 170721C00038000 C 07/21/17 38.0 16.30 17.55
HAL 170721C00039000 C 07/21/17 39.0 15.45 16.70
HAL 170721C00040000 C 07/21/17 40.0 14.45 15.50
HAL 170721C00041000 C 07/21/17 41.0 13.80 15.15
HAL 170721C00042000 C 07/21/17 42.0 12.90 14.30
HAL 170721C00043000 C 07/21/17 43.0 12.05 12.95
HAL 170721C00044000 C 07/21/17 44.0 11.55 11.95
HAL 170721C00045000 C 07/21/17 45.0 10.80 11.20
HAL 170721C00046000 C 07/21/17 46.0 10.00 10.35
HAL 170721C00047000 C 07/21/17 47.0 9.25 9.70
HAL 170721C00048000 C 07/21/17 48.0 8.55 8.90
HAL 170721C00049000 C 07/21/17 49.0 7.85 8.30
HAL 170721C00050000 C 07/21/17 50.0 7.30 7.45
HAL 170721C00055000 C 07/21/17 55.0 4.50 4.65
HAL 170721C00060000 C 07/21/17 60.0 2.58 2.69
HAL 170721C00065000 C 07/21/17 65.0 1.37 1.45
HAL 170721C00070000 C 07/21/17 70.0 0.65 0.77
HAL 170721C00075000 C 07/21/17 75.0 0.31 0.41
HAL 170721P00025000 P 07/21/17 25.0 0.08 0.15
HAL 170721P00026000 P 07/21/17 26.0 0.10 0.17
HAL 170721P00027000 P 07/21/17 27.0 0.12 0.19
HAL 170721P00028000 P 07/21/17 28.0 0.14 0.21
HAL 170721P00029000 P 07/21/17 29.0 0.17 0.23
HAL 170721P00030000 P 07/21/17 30.0 0.20 0.27
HAL 170721P00031000 P 07/21/17 31.0 0.24 0.32
HAL 170721P00032000 P 07/21/17 32.0 0.28 0.36
HAL 170721P00033000 P 07/21/17 33.0 0.32 0.40
HAL 170721P00034000 P 07/21/17 34.0 0.37 0.46
HAL 170721P00035000 P 07/21/17 35.0 0.42 0.52
HAL 170721P00036000 P 07/21/17 36.0 0.49 0.58
HAL 170721P00037000 P 07/21/17 37.0 0.57 0.67
HAL 170721P00038000 P 07/21/17 38.0 0.66 0.76
HAL 170721P00039000 P 07/21/17 39.0 0.76 0.86
HAL 170721P00040000 P 07/21/17 40.0 0.87 0.98
HAL 170721P00041000 P 07/21/17 41.0 1.00 1.11
HAL 170721P00042000 P 07/21/17 42.0 1.15 1.25
HAL 170721P00043000 P 07/21/17 43.0 1.32 1.40
HAL 170721P00044000 P 07/21/17 44.0 1.51 1.60
HAL 170721P00045000 P 07/21/17 45.0 1.70 1.81
HAL 170721P00046000 P 07/21/17 46.0 1.93 2.04
HAL 170721P00047000 P 07/21/17 47.0 2.20 2.31
HAL 170721P00048000 P 07/21/17 48.0 2.47 2.60
HAL 170721P00049000 P 07/21/17 49.0 2.79 2.90
HAL 170721P00050000 P 07/21/17 50.0 3.10 3.25
HAL 170721P00055000 P 07/21/17 55.0 5.25 5.50
HAL 170721P00060000 P 07/21/17 60.0 8.25 8.55
HAL 170721P00065000 P 07/21/17 65.0 11.95 12.40
HAL 170721P00070000 P 07/21/17 70.0 16.15 17.10
HAL 170721P00075000 P 07/21/17 75.0 20.45 21.85
HAL 180119C00015000 C 01/19/18 15.0 38.40 40.00
HAL 180119C00018000 C 01/19/18 18.0 34.85 36.95
HAL 180119C00020000 C 01/19/18 20.0 33.10 35.00
HAL 180119C00023000 C 01/19/18 23.0 29.90 32.15
HAL 180119C00025000 C 01/19/18 25.0 29.10 30.20
HAL 180119C00028000 C 01/19/18 28.0 25.90 27.35
HAL 180119C00030000 C 01/19/18 30.0 23.85 25.55
HAL 180119C00033000 C 01/19/18 33.0 21.25 23.30
HAL 180119C00035000 C 01/19/18 35.0 19.35 20.95
HAL 180119C00037000 C 01/19/18 37.0 17.45 19.10
HAL 180119C00040000 C 01/19/18 40.0 15.45 16.65
HAL 180119C00042000 C 01/19/18 42.0 14.25 14.70
HAL 180119C00045000 C 01/19/18 45.0 12.05 12.55
HAL 180119C00047000 C 01/19/18 47.0 10.70 11.20
HAL 180119C00050000 C 01/19/18 50.0 8.85 9.30
HAL 180119C00055000 C 01/19/18 55.0 6.40 6.55
HAL 180119C00060000 C 01/19/18 60.0 4.30 4.50
HAL 180119C00065000 C 01/19/18 65.0 2.78 3.10
HAL 180119C00070000 C 01/19/18 70.0 1.80 2.02
HAL 180119C00075000 C 01/19/18 75.0 1.11 1.34
HAL 180119P00015000 P 01/19/18 15.0 0.05 0.13
HAL 180119P00018000 P 01/19/18 18.0 0.10 0.24
HAL 180119P00020000 P 01/19/18 20.0 0.13 0.31
HAL 180119P00023000 P 01/19/18 23.0 0.21 0.43
HAL 180119P00025000 P 01/19/18 25.0 0.28 0.51
HAL 180119P00028000 P 01/19/18 28.0 0.47 0.71
HAL 180119P00030000 P 01/19/18 30.0 0.62 0.86
HAL 180119P00033000 P 01/19/18 33.0 0.87 1.15
HAL 180119P00035000 P 01/19/18 35.0 1.15 1.41
HAL 180119P00037000 P 01/19/18 37.0 1.38 1.68
HAL 180119P00040000 P 01/19/18 40.0 1.99 2.08
HAL 180119P00042000 P 01/19/18 42.0 2.37 2.53
HAL 180119P00045000 P 01/19/18 45.0 3.10 3.30
HAL 180119P00047000 P 01/19/18 47.0 3.80 3.95
HAL 180119P00050000 P 01/19/18 50.0 4.90 5.05
HAL 180119P00055000 P 01/19/18 55.0 7.15 7.55
HAL 180119P00060000 P 01/19/18 60.0 10.05 10.45
HAL 180119P00065000 P 01/19/18 65.0 13.45 13.95
HAL 180119P00070000 P 01/19/18 70.0 17.40 17.85
HAL 180119P00075000 P 01/19/18 75.0 20.25 23.00
HAL 190118C00023000 C 01/18/19 23.0 30.65 32.25
HAL 190118C00025000 C 01/18/19 25.0 27.50 31.80
HAL 190118C00028000 C 01/18/19 28.0 26.00 28.05
HAL 190118C00030000 C 01/18/19 30.0 23.50 27.40
HAL 190118C00033000 C 01/18/19 33.0 22.10 23.75
HAL 190118C00035000 C 01/18/19 35.0 20.15 22.10
HAL 190118C00038000 C 01/18/19 38.0 18.20 19.70
HAL 190118C00040000 C 01/18/19 40.0 16.85 18.25
HAL 190118C00042000 C 01/18/19 42.0 15.75 17.00
HAL 190118C00045000 C 01/18/19 45.0 13.80 15.05
HAL 190118C00047000 C 01/18/19 47.0 12.75 13.90
HAL 190118C00050000 C 01/18/19 50.0 10.80 12.20
HAL 190118C00055000 C 01/18/19 55.0 8.65 9.30
HAL 190118C00060000 C 01/18/19 60.0 6.70 7.25
HAL 190118C00065000 C 01/18/19 65.0 5.10 5.55
HAL 190118C00070000 C 01/18/19 70.0 3.85 4.25
HAL 190118C00075000 C 01/18/19 75.0 2.90 3.25
HAL 190118P00023000 P 01/18/19 23.0 0.56 1.08
HAL 190118P00025000 P 01/18/19 25.0 0.79 1.29
HAL 190118P00028000 P 01/18/19 28.0 1.12 1.40
HAL 190118P00030000 P 01/18/19 30.0 1.40 1.60
HAL 190118P00033000 P 01/18/19 33.0 1.90 2.25
HAL 190118P00035000 P 01/18/19 35.0 2.28 2.54
HAL 190118P00038000 P 01/18/19 38.0 3.05 3.35
HAL 190118P00040000 P 01/18/19 40.0 3.55 3.90
HAL 190118P00042000 P 01/18/19 42.0 4.10 4.45
HAL 190118P00045000 P 01/18/19 45.0 5.10 5.55
HAL 190118P00047000 P 01/18/19 47.0 5.85 6.30
HAL 190118P00050000 P 01/18/19 50.0 7.10 7.55
HAL 190118P00055000 P 01/18/19 55.0 9.55 10.05
HAL 190118P00060000 P 01/18/19 60.0 12.20 13.20
HAL 190118P00065000 P 01/18/19 65.0 15.40 16.25
HAL 190118P00070000 P 01/18/19 70.0 19.00 19.85
HAL 190118P00075000 P 01/18/19 75.0 22.80 23.95

OPRA data is delayed 15 minutes.