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 Jan 20 2017 2:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 170127C00044000 C 01/27/17 44.0 11.95 12.90
HAL 170127C00045000 C 01/27/17 45.0 11.00 11.85
HAL 170127C00046500 C 01/27/17 46.5 7.85 11.80
HAL 170127C00047000 C 01/27/17 47.0 7.45 11.30
HAL 170127C00047500 C 01/27/17 47.5 6.95 10.80
HAL 170127C00048000 C 01/27/17 48.0 6.95 10.00
HAL 170127C00048500 C 01/27/17 48.5 6.60 9.55
HAL 170127C00049000 C 01/27/17 49.0 6.05 8.90
HAL 170127C00049500 C 01/27/17 49.5 6.25 8.55
HAL 170127C00050000 C 01/27/17 50.0 6.00 6.95
HAL 170127C00050500 C 01/27/17 50.5 5.60 6.40
HAL 170127C00051000 C 01/27/17 51.0 5.00 6.05
HAL 170127C00051500 C 01/27/17 51.5 4.50 6.25
HAL 170127C00052000 C 01/27/17 52.0 4.40 4.60
HAL 170127C00052500 C 01/27/17 52.5 3.60 4.50
HAL 170127C00053000 C 01/27/17 53.0 3.50 3.60
HAL 170127C00053500 C 01/27/17 53.5 3.00 3.15
HAL 170127C00054000 C 01/27/17 54.0 2.62 2.66
HAL 170127C00054500 C 01/27/17 54.5 2.21 2.24
HAL 170127C00055000 C 01/27/17 55.0 1.83 1.86
HAL 170127C00055500 C 01/27/17 55.5 1.49 1.51
HAL 170127C00056000 C 01/27/17 56.0 1.19 1.21
HAL 170127C00056500 C 01/27/17 56.5 0.92 0.94
HAL 170127C00057000 C 01/27/17 57.0 0.71 0.72
HAL 170127C00057500 C 01/27/17 57.5 0.53 0.54
HAL 170127C00058000 C 01/27/17 58.0 0.39 0.40
HAL 170127C00058500 C 01/27/17 58.5 0.28 0.29
HAL 170127C00059000 C 01/27/17 59.0 0.20 0.21
HAL 170127C00059500 C 01/27/17 59.5 0.13 0.14
HAL 170127C00060000 C 01/27/17 60.0 0.09 0.10
HAL 170127C00060500 C 01/27/17 60.5 0.06 0.07
HAL 170127C00061000 C 01/27/17 61.0 0.04 0.05
HAL 170127C00061500 C 01/27/17 61.5 0.02 0.03
HAL 170127C00062000 C 01/27/17 62.0 0.01 0.03
HAL 170127C00063000 C 01/27/17 63.0 0.00 0.20
HAL 170127C00065000 C 01/27/17 65.0 0.00 0.19
HAL 170127C00067500 C 01/27/17 67.5 0.00 0.18
HAL 170127C00070000 C 01/27/17 70.0 0.00 0.18
HAL 170127C00072500 C 01/27/17 72.5 0.00 0.19
HAL 170127C00075000 C 01/27/17 75.0 0.00 0.18
HAL 170127P00044000 P 01/27/17 44.0 0.00 0.19
HAL 170127P00045000 P 01/27/17 45.0 0.00 0.11
HAL 170127P00046500 P 01/27/17 46.5 0.00 0.18
HAL 170127P00047000 P 01/27/17 47.0 0.00 0.13
HAL 170127P00047500 P 01/27/17 47.5 0.00 0.07
HAL 170127P00048000 P 01/27/17 48.0 0.00 0.07
HAL 170127P00048500 P 01/27/17 48.5 0.02 0.03
HAL 170127P00049000 P 01/27/17 49.0 0.03 0.04
HAL 170127P00049500 P 01/27/17 49.5 0.03 0.04
HAL 170127P00050000 P 01/27/17 50.0 0.04 0.05
HAL 170127P00050500 P 01/27/17 50.5 0.04 0.05
HAL 170127P00051000 P 01/27/17 51.0 0.05 0.06
HAL 170127P00051500 P 01/27/17 51.5 0.06 0.07
HAL 170127P00052000 P 01/27/17 52.0 0.08 0.09
HAL 170127P00052500 P 01/27/17 52.5 0.10 0.11
HAL 170127P00053000 P 01/27/17 53.0 0.13 0.14
HAL 170127P00053500 P 01/27/17 53.5 0.18 0.19
HAL 170127P00054000 P 01/27/17 54.0 0.24 0.25
HAL 170127P00054500 P 01/27/17 54.5 0.33 0.34
HAL 170127P00055000 P 01/27/17 55.0 0.45 0.46
HAL 170127P00055500 P 01/27/17 55.5 0.61 0.62
HAL 170127P00056000 P 01/27/17 56.0 0.80 0.81
HAL 170127P00056500 P 01/27/17 56.5 1.04 1.05
HAL 170127P00057000 P 01/27/17 57.0 1.32 1.33
HAL 170127P00057500 P 01/27/17 57.5 1.64 1.66
HAL 170127P00058000 P 01/27/17 58.0 2.00 2.02
HAL 170127P00058500 P 01/27/17 58.5 2.38 2.41
HAL 170127P00059000 P 01/27/17 59.0 2.80 2.83
HAL 170127P00059500 P 01/27/17 59.5 3.15 3.30
HAL 170127P00060000 P 01/27/17 60.0 3.10 4.45
HAL 170127P00060500 P 01/27/17 60.5 3.00 4.65
HAL 170127P00061000 P 01/27/17 61.0 4.20 5.05
HAL 170127P00061500 P 01/27/17 61.5 3.80 6.75
HAL 170127P00062000 P 01/27/17 62.0 4.25 6.85
HAL 170127P00063000 P 01/27/17 63.0 6.10 6.95
HAL 170127P00065000 P 01/27/17 65.0 6.60 9.80
HAL 170127P00067500 P 01/27/17 67.5 9.20 13.20
HAL 170127P00070000 P 01/27/17 70.0 11.70 15.75
HAL 170127P00072500 P 01/27/17 72.5 14.15 18.25
HAL 170127P00075000 P 01/27/17 75.0 18.10 19.10
HAL 170203C00045000 C 02/03/17 45.0 10.80 12.15
HAL 170203C00047000 C 02/03/17 47.0 7.30 11.50
HAL 170203C00047500 C 02/03/17 47.5 8.50 9.55
HAL 170203C00048000 C 02/03/17 48.0 6.30 10.50
HAL 170203C00048500 C 02/03/17 48.5 7.50 9.00
HAL 170203C00049000 C 02/03/17 49.0 7.00 8.05
HAL 170203C00049500 C 02/03/17 49.5 6.40 7.55
HAL 170203C00050000 C 02/03/17 50.0 6.00 7.05
HAL 170203C00050500 C 02/03/17 50.5 5.50 6.65
HAL 170203C00051000 C 02/03/17 51.0 5.00 6.25
HAL 170203C00051500 C 02/03/17 51.5 4.60 5.55
HAL 170203C00052000 C 02/03/17 52.0 4.10 5.80
HAL 170203C00052500 C 02/03/17 52.5 3.70 4.65
HAL 170203C00053000 C 02/03/17 53.0 3.60 3.90
HAL 170203C00053500 C 02/03/17 53.5 3.20 3.30
HAL 170203C00054000 C 02/03/17 54.0 2.81 2.87
HAL 170203C00054500 C 02/03/17 54.5 2.43 2.48
HAL 170203C00055000 C 02/03/17 55.0 2.07 2.11
HAL 170203C00055500 C 02/03/17 55.5 1.74 1.78
HAL 170203C00056000 C 02/03/17 56.0 1.45 1.48
HAL 170203C00056500 C 02/03/17 56.5 1.18 1.21
HAL 170203C00057000 C 02/03/17 57.0 0.95 0.98
HAL 170203C00057500 C 02/03/17 57.5 0.75 0.79
HAL 170203C00058000 C 02/03/17 58.0 0.59 0.62
HAL 170203C00058500 C 02/03/17 58.5 0.45 0.48
HAL 170203C00059000 C 02/03/17 59.0 0.34 0.38
HAL 170203C00059500 C 02/03/17 59.5 0.26 0.29
HAL 170203C00060000 C 02/03/17 60.0 0.19 0.23
HAL 170203C00060500 C 02/03/17 60.5 0.14 0.19
HAL 170203C00061000 C 02/03/17 61.0 0.10 0.15
HAL 170203C00061500 C 02/03/17 61.5 0.07 0.11
HAL 170203C00062000 C 02/03/17 62.0 0.05 0.10
HAL 170203C00063000 C 02/03/17 63.0 0.02 0.07
HAL 170203C00065000 C 02/03/17 65.0 0.00 0.04
HAL 170203P00045000 P 02/03/17 45.0 0.00 0.04
HAL 170203P00047000 P 02/03/17 47.0 0.01 0.06
HAL 170203P00047500 P 02/03/17 47.5 0.02 0.06
HAL 170203P00048000 P 02/03/17 48.0 0.01 0.07
HAL 170203P00048500 P 02/03/17 48.5 0.03 0.08
HAL 170203P00049000 P 02/03/17 49.0 0.03 0.09
HAL 170203P00049500 P 02/03/17 49.5 0.04 0.10
HAL 170203P00050000 P 02/03/17 50.0 0.07 0.11
HAL 170203P00050500 P 02/03/17 50.5 0.08 0.12
HAL 170203P00051000 P 02/03/17 51.0 0.10 0.13
HAL 170203P00051500 P 02/03/17 51.5 0.12 0.16
HAL 170203P00052000 P 02/03/17 52.0 0.16 0.19
HAL 170203P00052500 P 02/03/17 52.5 0.20 0.23
HAL 170203P00053000 P 02/03/17 53.0 0.25 0.29
HAL 170203P00053500 P 02/03/17 53.5 0.32 0.37
HAL 170203P00054000 P 02/03/17 54.0 0.42 0.46
HAL 170203P00054500 P 02/03/17 54.5 0.54 0.57
HAL 170203P00055000 P 02/03/17 55.0 0.68 0.71
HAL 170203P00055500 P 02/03/17 55.5 0.85 0.88
HAL 170203P00056000 P 02/03/17 56.0 1.05 1.08
HAL 170203P00056500 P 02/03/17 56.5 1.28 1.32
HAL 170203P00057000 P 02/03/17 57.0 1.54 1.59
HAL 170203P00057500 P 02/03/17 57.5 1.85 1.89
HAL 170203P00058000 P 02/03/17 58.0 2.14 2.26
HAL 170203P00058500 P 02/03/17 58.5 2.54 2.62
HAL 170203P00059000 P 02/03/17 59.0 2.89 3.05
HAL 170203P00059500 P 02/03/17 59.5 3.30 3.45
HAL 170203P00060000 P 02/03/17 60.0 3.20 3.95
HAL 170203P00060500 P 02/03/17 60.5 2.20 5.20
HAL 170203P00061000 P 02/03/17 61.0 3.95 5.20
HAL 170203P00061500 P 02/03/17 61.5 4.45 5.65
HAL 170203P00062000 P 02/03/17 62.0 5.10 6.10
HAL 170203P00063000 P 02/03/17 63.0 5.95 7.00
HAL 170203P00065000 P 02/03/17 65.0 8.05 9.15
HAL 170210C00045000 C 02/10/17 45.0 11.05 12.05
HAL 170210C00047000 C 02/10/17 47.0 7.80 11.40
HAL 170210C00047500 C 02/10/17 47.5 7.35 10.90
HAL 170210C00048000 C 02/10/17 48.0 6.90 10.40
HAL 170210C00048500 C 02/10/17 48.5 7.45 9.95
HAL 170210C00049000 C 02/10/17 49.0 6.95 8.35
HAL 170210C00049500 C 02/10/17 49.5 6.50 7.60
HAL 170210C00050000 C 02/10/17 50.0 6.00 7.15
HAL 170210C00050500 C 02/10/17 50.5 5.55 6.90
HAL 170210C00051000 C 02/10/17 51.0 5.05 6.25
HAL 170210C00051500 C 02/10/17 51.5 4.65 6.20
HAL 170210C00052000 C 02/10/17 52.0 4.60 4.80
HAL 170210C00052500 C 02/10/17 52.5 4.15 4.45
HAL 170210C00053000 C 02/10/17 53.0 3.75 3.90
HAL 170210C00053500 C 02/10/17 53.5 3.35 3.45
HAL 170210C00054000 C 02/10/17 54.0 2.97 3.10
HAL 170210C00054500 C 02/10/17 54.5 2.62 2.68
HAL 170210C00055000 C 02/10/17 55.0 2.28 2.32
HAL 170210C00055500 C 02/10/17 55.5 1.96 2.00
HAL 170210C00056000 C 02/10/17 56.0 1.67 1.70
HAL 170210C00056500 C 02/10/17 56.5 1.40 1.43
HAL 170210C00057000 C 02/10/17 57.0 1.17 1.19
HAL 170210C00057500 C 02/10/17 57.5 0.96 0.98
HAL 170210C00058000 C 02/10/17 58.0 0.78 0.81
HAL 170210C00058500 C 02/10/17 58.5 0.62 0.66
HAL 170210C00059000 C 02/10/17 59.0 0.50 0.54
HAL 170210C00059500 C 02/10/17 59.5 0.39 0.43
HAL 170210C00060000 C 02/10/17 60.0 0.31 0.35
HAL 170210C00060500 C 02/10/17 60.5 0.24 0.28
HAL 170210C00061000 C 02/10/17 61.0 0.18 0.25
HAL 170210C00061500 C 02/10/17 61.5 0.13 0.18
HAL 170210C00062000 C 02/10/17 62.0 0.10 0.16
HAL 170210C00063000 C 02/10/17 63.0 0.06 0.10
HAL 170210C00065000 C 02/10/17 65.0 0.01 0.06
HAL 170210P00045000 P 02/10/17 45.0 0.00 0.05
HAL 170210P00047000 P 02/10/17 47.0 0.02 0.08
HAL 170210P00047500 P 02/10/17 47.5 0.03 0.09
HAL 170210P00048000 P 02/10/17 48.0 0.06 0.10
HAL 170210P00048500 P 02/10/17 48.5 0.06 0.11
HAL 170210P00049000 P 02/10/17 49.0 0.06 0.12
HAL 170210P00049500 P 02/10/17 49.5 0.09 0.13
HAL 170210P00050000 P 02/10/17 50.0 0.11 0.15
HAL 170210P00050500 P 02/10/17 50.5 0.14 0.18
HAL 170210P00051000 P 02/10/17 51.0 0.17 0.21
HAL 170210P00051500 P 02/10/17 51.5 0.21 0.25
HAL 170210P00052000 P 02/10/17 52.0 0.26 0.30
HAL 170210P00052500 P 02/10/17 52.5 0.32 0.36
HAL 170210P00053000 P 02/10/17 53.0 0.39 0.43
HAL 170210P00053500 P 02/10/17 53.5 0.49 0.52
HAL 170210P00054000 P 02/10/17 54.0 0.60 0.63
HAL 170210P00054500 P 02/10/17 54.5 0.73 0.76
HAL 170210P00055000 P 02/10/17 55.0 0.88 0.91
HAL 170210P00055500 P 02/10/17 55.5 1.05 1.09
HAL 170210P00056000 P 02/10/17 56.0 1.26 1.30
HAL 170210P00056500 P 02/10/17 56.5 1.49 1.53
HAL 170210P00057000 P 02/10/17 57.0 1.75 1.79
HAL 170210P00057500 P 02/10/17 57.5 2.04 2.09
HAL 170210P00058000 P 02/10/17 58.0 2.36 2.40
HAL 170210P00058500 P 02/10/17 58.5 2.64 2.78
HAL 170210P00059000 P 02/10/17 59.0 3.05 3.15
HAL 170210P00059500 P 02/10/17 59.5 3.45 3.55
HAL 170210P00060000 P 02/10/17 60.0 3.85 4.00
HAL 170210P00060500 P 02/10/17 60.5 4.05 4.85
HAL 170210P00061000 P 02/10/17 61.0 2.90 5.20
HAL 170210P00061500 P 02/10/17 61.5 3.30 5.70
HAL 170210P00062000 P 02/10/17 62.0 5.20 6.20
HAL 170210P00063000 P 02/10/17 63.0 6.15 7.10
HAL 170210P00065000 P 02/10/17 65.0 8.10 9.00
HAL 170217C00030000 C 02/17/17 30.0 26.10 26.90
HAL 170217C00031000 C 02/17/17 31.0 25.10 25.95
HAL 170217C00032000 C 02/17/17 32.0 23.20 26.05
HAL 170217C00033000 C 02/17/17 33.0 22.20 24.90
HAL 170217C00034000 C 02/17/17 34.0 21.10 23.80
HAL 170217C00035000 C 02/17/17 35.0 20.25 22.85
HAL 170217C00036000 C 02/17/17 36.0 20.05 21.00
HAL 170217C00037000 C 02/17/17 37.0 18.20 20.80
HAL 170217C00038000 C 02/17/17 38.0 17.20 20.05
HAL 170217C00039000 C 02/17/17 39.0 16.15 18.80
HAL 170217C00040000 C 02/17/17 40.0 15.10 17.85
HAL 170217C00041000 C 02/17/17 41.0 14.15 16.85
HAL 170217C00042000 C 02/17/17 42.0 13.50 15.80
HAL 170217C00043000 C 02/17/17 43.0 13.10 14.05
HAL 170217C00044000 C 02/17/17 44.0 10.95 14.00
HAL 170217C00045000 C 02/17/17 45.0 11.15 11.95
HAL 170217C00046000 C 02/17/17 46.0 10.15 11.00
HAL 170217C00047000 C 02/17/17 47.0 9.10 9.95
HAL 170217C00048000 C 02/17/17 48.0 8.10 9.00
HAL 170217C00049000 C 02/17/17 49.0 7.20 7.90
HAL 170217C00050000 C 02/17/17 50.0 6.25 7.00
HAL 170217C00052500 C 02/17/17 52.5 4.35 4.50
HAL 170217C00055000 C 02/17/17 55.0 2.50 2.51
HAL 170217C00057500 C 02/17/17 57.5 1.16 1.17
HAL 170217C00060000 C 02/17/17 60.0 0.44 0.45
HAL 170217C00062500 C 02/17/17 62.5 0.14 0.15
HAL 170217C00065000 C 02/17/17 65.0 0.05 0.06
HAL 170217C00070000 C 02/17/17 70.0 0.00 0.03
HAL 170217C00075000 C 02/17/17 75.0 0.00 0.03
HAL 170217C00080000 C 02/17/17 80.0 0.00 0.02
HAL 170217P00030000 P 02/17/17 30.0 0.00 0.02
HAL 170217P00031000 P 02/17/17 31.0 0.00 0.02
HAL 170217P00032000 P 02/17/17 32.0 0.00 0.02
HAL 170217P00033000 P 02/17/17 33.0 0.00 0.02
HAL 170217P00034000 P 02/17/17 34.0 0.00 0.02
HAL 170217P00035000 P 02/17/17 35.0 0.00 0.02
HAL 170217P00036000 P 02/17/17 36.0 0.00 0.02
HAL 170217P00037000 P 02/17/17 37.0 0.00 0.02
HAL 170217P00038000 P 02/17/17 38.0 0.00 0.03
HAL 170217P00039000 P 02/17/17 39.0 0.00 0.03
HAL 170217P00040000 P 02/17/17 40.0 0.00 0.03
HAL 170217P00041000 P 02/17/17 41.0 0.00 0.04
HAL 170217P00042000 P 02/17/17 42.0 0.00 0.04
HAL 170217P00043000 P 02/17/17 43.0 0.04 0.05
HAL 170217P00044000 P 02/17/17 44.0 0.05 0.06
HAL 170217P00045000 P 02/17/17 45.0 0.06 0.07
HAL 170217P00046000 P 02/17/17 46.0 0.07 0.08
HAL 170217P00047000 P 02/17/17 47.0 0.09 0.10
HAL 170217P00048000 P 02/17/17 48.0 0.12 0.13
HAL 170217P00049000 P 02/17/17 49.0 0.15 0.16
HAL 170217P00050000 P 02/17/17 50.0 0.20 0.21
HAL 170217P00052500 P 02/17/17 52.5 0.46 0.47
HAL 170217P00055000 P 02/17/17 55.0 1.07 1.08
HAL 170217P00057500 P 02/17/17 57.5 2.23 2.26
HAL 170217P00060000 P 02/17/17 60.0 4.00 4.05
HAL 170217P00062500 P 02/17/17 62.5 5.50 6.90
HAL 170217P00065000 P 02/17/17 65.0 6.70 9.90
HAL 170217P00070000 P 02/17/17 70.0 11.70 14.85
HAL 170217P00075000 P 02/17/17 75.0 17.30 19.95
HAL 170217P00080000 P 02/17/17 80.0 23.10 24.20
HAL 170224C00048000 C 02/24/17 48.0 8.05 9.15
HAL 170224C00049000 C 02/24/17 49.0 7.00 8.65
HAL 170224C00049500 C 02/24/17 49.5 6.55 8.25
HAL 170224C00050000 C 02/24/17 50.0 6.10 7.30
HAL 170224C00050500 C 02/24/17 50.5 5.65 7.45
HAL 170224C00051000 C 02/24/17 51.0 5.35 6.35
HAL 170224C00051500 C 02/24/17 51.5 4.85 6.75
HAL 170224C00052000 C 02/24/17 52.0 4.80 5.05
HAL 170224C00052500 C 02/24/17 52.5 4.40 4.60
HAL 170224C00053000 C 02/24/17 53.0 4.00 4.20
HAL 170224C00053500 C 02/24/17 53.5 3.60 3.80
HAL 170224C00054000 C 02/24/17 54.0 3.25 3.40
HAL 170224C00054500 C 02/24/17 54.5 2.94 3.05
HAL 170224C00055000 C 02/24/17 55.0 2.61 2.66
HAL 170224C00055500 C 02/24/17 55.5 2.30 2.34
HAL 170224C00056000 C 02/24/17 56.0 2.01 2.05
HAL 170224C00056500 C 02/24/17 56.5 1.75 1.79
HAL 170224C00057000 C 02/24/17 57.0 1.51 1.55
HAL 170224C00057500 C 02/24/17 57.5 1.29 1.33
HAL 170224C00058000 C 02/24/17 58.0 1.10 1.14
HAL 170224C00058500 C 02/24/17 58.5 0.92 0.97
HAL 170224C00059000 C 02/24/17 59.0 0.77 0.81
HAL 170224C00059500 C 02/24/17 59.5 0.64 0.69
HAL 170224C00060000 C 02/24/17 60.0 0.53 0.58
HAL 170224C00060500 C 02/24/17 60.5 0.43 0.49
HAL 170224C00061000 C 02/24/17 61.0 0.36 0.41
HAL 170224C00061500 C 02/24/17 61.5 0.29 0.34
HAL 170224C00062000 C 02/24/17 62.0 0.24 0.31
HAL 170224C00062500 C 02/24/17 62.5 0.19 0.26
HAL 170224C00063000 C 02/24/17 63.0 0.15 0.22
HAL 170224P00048000 P 02/24/17 48.0 0.10 0.18
HAL 170224P00049000 P 02/24/17 49.0 0.15 0.24
HAL 170224P00049500 P 02/24/17 49.5 0.18 0.27
HAL 170224P00050000 P 02/24/17 50.0 0.23 0.29
HAL 170224P00050500 P 02/24/17 50.5 0.28 0.33
HAL 170224P00051000 P 02/24/17 51.0 0.33 0.38
HAL 170224P00051500 P 02/24/17 51.5 0.39 0.43
HAL 170224P00052000 P 02/24/17 52.0 0.46 0.49
HAL 170224P00052500 P 02/24/17 52.5 0.54 0.57
HAL 170224P00053000 P 02/24/17 53.0 0.64 0.67
HAL 170224P00053500 P 02/24/17 53.5 0.75 0.78
HAL 170224P00054000 P 02/24/17 54.0 0.87 0.91
HAL 170224P00054500 P 02/24/17 54.5 1.01 1.06
HAL 170224P00055000 P 02/24/17 55.0 1.19 1.22
HAL 170224P00055500 P 02/24/17 55.5 1.38 1.41
HAL 170224P00056000 P 02/24/17 56.0 1.59 1.63
HAL 170224P00056500 P 02/24/17 56.5 1.82 1.87
HAL 170224P00057000 P 02/24/17 57.0 2.08 2.13
HAL 170224P00057500 P 02/24/17 57.5 2.35 2.41
HAL 170224P00058000 P 02/24/17 58.0 2.65 2.73
HAL 170224P00058500 P 02/24/17 58.5 2.98 3.10
HAL 170224P00059000 P 02/24/17 59.0 3.25 3.45
HAL 170224P00059500 P 02/24/17 59.5 3.65 3.80
HAL 170224P00060000 P 02/24/17 60.0 4.00 4.20
HAL 170224P00060500 P 02/24/17 60.5 4.45 4.60
HAL 170224P00061000 P 02/24/17 61.0 4.85 5.05
HAL 170224P00061500 P 02/24/17 61.5 4.85 5.80
HAL 170224P00062000 P 02/24/17 62.0 4.75 6.40
HAL 170224P00062500 P 02/24/17 62.5 5.60 6.85
HAL 170224P00063000 P 02/24/17 63.0 6.25 7.25
HAL 170303C00048000 C 03/03/17 48.0 8.00 9.30
HAL 170303C00048500 C 03/03/17 48.5 6.00 10.00
HAL 170303C00049000 C 03/03/17 49.0 5.40 9.60
HAL 170303C00049500 C 03/03/17 49.5 5.00 9.15
HAL 170303C00050000 C 03/03/17 50.0 4.50 8.70
HAL 170303C00050500 C 03/03/17 50.5 4.05 8.25
HAL 170303C00051000 C 03/03/17 51.0 3.60 6.60
HAL 170303C00051500 C 03/03/17 51.5 5.05 5.75
HAL 170303C00052000 C 03/03/17 52.0 4.85 5.10
HAL 170303C00052500 C 03/03/17 52.5 4.50 4.70
HAL 170303C00053000 C 03/03/17 53.0 4.10 4.30
HAL 170303C00053500 C 03/03/17 53.5 3.70 3.90
HAL 170303C00054000 C 03/03/17 54.0 3.35 3.50
HAL 170303C00054500 C 03/03/17 54.5 3.00 3.15
HAL 170303C00055000 C 03/03/17 55.0 2.73 2.80
HAL 170303C00055500 C 03/03/17 55.5 2.42 2.49
HAL 170303C00056000 C 03/03/17 56.0 2.13 2.20
HAL 170303C00056500 C 03/03/17 56.5 1.88 1.92
HAL 170303C00057000 C 03/03/17 57.0 1.64 1.68
HAL 170303C00057500 C 03/03/17 57.5 1.43 1.46
HAL 170303C00058000 C 03/03/17 58.0 1.23 1.28
HAL 170303C00058500 C 03/03/17 58.5 1.04 1.11
HAL 170303C00059000 C 03/03/17 59.0 0.90 0.94
HAL 170303C00059500 C 03/03/17 59.5 0.75 0.80
HAL 170303C00060000 C 03/03/17 60.0 0.63 0.69
HAL 170303C00060500 C 03/03/17 60.5 0.53 0.59
HAL 170303C00061000 C 03/03/17 61.0 0.45 0.50
HAL 170303C00061500 C 03/03/17 61.5 0.37 0.42
HAL 170303C00062000 C 03/03/17 62.0 0.31 0.37
HAL 170303C00062500 C 03/03/17 62.5 0.25 0.32
HAL 170303P00048000 P 03/03/17 48.0 0.16 0.25
HAL 170303P00048500 P 03/03/17 48.5 0.19 0.28
HAL 170303P00049000 P 03/03/17 49.0 0.24 0.32
HAL 170303P00049500 P 03/03/17 49.5 0.28 0.33
HAL 170303P00050000 P 03/03/17 50.0 0.32 0.38
HAL 170303P00050500 P 03/03/17 50.5 0.38 0.43
HAL 170303P00051000 P 03/03/17 51.0 0.44 0.48
HAL 170303P00051500 P 03/03/17 51.5 0.51 0.55
HAL 170303P00052000 P 03/03/17 52.0 0.59 0.63
HAL 170303P00052500 P 03/03/17 52.5 0.69 0.73
HAL 170303P00053000 P 03/03/17 53.0 0.81 0.84
HAL 170303P00053500 P 03/03/17 53.5 0.92 0.97
HAL 170303P00054000 P 03/03/17 54.0 1.08 1.11
HAL 170303P00054500 P 03/03/17 54.5 1.24 1.28
HAL 170303P00055000 P 03/03/17 55.0 1.40 1.46
HAL 170303P00055500 P 03/03/17 55.5 1.62 1.65
HAL 170303P00056000 P 03/03/17 56.0 1.84 1.88
HAL 170303P00056500 P 03/03/17 56.5 2.08 2.12
HAL 170303P00057000 P 03/03/17 57.0 2.33 2.40
HAL 170303P00057500 P 03/03/17 57.5 2.62 2.68
HAL 170303P00058000 P 03/03/17 58.0 2.93 2.99
HAL 170303P00058500 P 03/03/17 58.5 3.20 3.35
HAL 170303P00059000 P 03/03/17 59.0 3.55 3.70
HAL 170303P00059500 P 03/03/17 59.5 3.90 4.10
HAL 170303P00060000 P 03/03/17 60.0 4.25 4.45
HAL 170303P00060500 P 03/03/17 60.5 4.65 4.85
HAL 170303P00061000 P 03/03/17 61.0 5.05 5.35
HAL 170303P00061500 P 03/03/17 61.5 5.50 5.75
HAL 170303P00062000 P 03/03/17 62.0 4.15 8.15
HAL 170303P00062500 P 03/03/17 62.5 5.95 7.00
HAL 170317C00040000 C 03/17/17 40.0 16.00 16.95
HAL 170317C00045000 C 03/17/17 45.0 11.15 12.00
HAL 170317C00050000 C 03/17/17 50.0 6.75 7.00
HAL 170317C00052500 C 03/17/17 52.5 4.70 4.90
HAL 170317C00055000 C 03/17/17 55.0 3.00 3.10
HAL 170317C00057500 C 03/17/17 57.5 1.74 1.77
HAL 170317C00060000 C 03/17/17 60.0 0.90 0.92
HAL 170317C00062500 C 03/17/17 62.5 0.43 0.45
HAL 170317C00065000 C 03/17/17 65.0 0.18 0.21
HAL 170317C00070000 C 03/17/17 70.0 0.03 0.05
HAL 170317C00075000 C 03/17/17 75.0 0.00 0.04
HAL 170317C00080000 C 03/17/17 80.0 0.00 0.03
HAL 170317P00040000 P 03/17/17 40.0 0.05 0.09
HAL 170317P00045000 P 03/17/17 45.0 0.15 0.19
HAL 170317P00050000 P 03/17/17 50.0 0.51 0.54
HAL 170317P00052500 P 03/17/17 52.5 0.96 0.99
HAL 170317P00055000 P 03/17/17 55.0 1.75 1.78
HAL 170317P00057500 P 03/17/17 57.5 2.96 3.05
HAL 170317P00060000 P 03/17/17 60.0 4.55 4.70
HAL 170317P00062500 P 03/17/17 62.5 6.55 6.75
HAL 170317P00065000 P 03/17/17 65.0 8.40 9.50
HAL 170317P00070000 P 03/17/17 70.0 11.70 15.15
HAL 170317P00075000 P 03/17/17 75.0 17.50 20.50
HAL 170317P00080000 P 03/17/17 80.0 23.20 24.30
HAL 170421C00022000 C 04/21/17 22.0 33.95 35.05
HAL 170421C00023000 C 04/21/17 23.0 31.70 34.90
HAL 170421C00024000 C 04/21/17 24.0 30.65 33.90
HAL 170421C00025000 C 04/21/17 25.0 31.05 31.85
HAL 170421C00026000 C 04/21/17 26.0 28.65 31.90
HAL 170421C00027000 C 04/21/17 27.0 27.65 30.95
HAL 170421C00028000 C 04/21/17 28.0 26.70 29.90
HAL 170421C00029000 C 04/21/17 29.0 25.65 28.90
HAL 170421C00030000 C 04/21/17 30.0 24.70 27.85
HAL 170421C00031000 C 04/21/17 31.0 23.65 26.95
HAL 170421C00032000 C 04/21/17 32.0 22.65 25.95
HAL 170421C00033000 C 04/21/17 33.0 23.05 23.90
HAL 170421C00034000 C 04/21/17 34.0 22.05 22.85
HAL 170421C00035000 C 04/21/17 35.0 20.75 21.90
HAL 170421C00036000 C 04/21/17 36.0 20.05 21.05
HAL 170421C00037000 C 04/21/17 37.0 19.15 19.95
HAL 170421C00038000 C 04/21/17 38.0 18.10 18.95
HAL 170421C00039000 C 04/21/17 39.0 17.00 17.95
HAL 170421C00040000 C 04/21/17 40.0 16.05 16.95
HAL 170421C00041000 C 04/21/17 41.0 15.10 16.05
HAL 170421C00042000 C 04/21/17 42.0 14.15 14.95
HAL 170421C00043000 C 04/21/17 43.0 13.05 14.20
HAL 170421C00044000 C 04/21/17 44.0 12.10 13.00
HAL 170421C00045000 C 04/21/17 45.0 11.10 12.15
HAL 170421C00046000 C 04/21/17 46.0 10.05 11.25
HAL 170421C00047000 C 04/21/17 47.0 9.25 10.30
HAL 170421C00048000 C 04/21/17 48.0 8.75 9.35
HAL 170421C00049000 C 04/21/17 49.0 7.70 8.50
HAL 170421C00050000 C 04/21/17 50.0 7.20 7.40
HAL 170421C00052500 C 04/21/17 52.5 5.30 5.40
HAL 170421C00055000 C 04/21/17 55.0 3.70 3.75
HAL 170421C00057500 C 04/21/17 57.5 2.43 2.45
HAL 170421C00060000 C 04/21/17 60.0 1.49 1.51
HAL 170421C00062500 C 04/21/17 62.5 0.87 0.88
HAL 170421C00065000 C 04/21/17 65.0 0.48 0.50
HAL 170421C00070000 C 04/21/17 70.0 0.14 0.15
HAL 170421C00075000 C 04/21/17 75.0 0.03 0.04
HAL 170421P00022000 P 04/21/17 22.0 0.00 0.02
HAL 170421P00023000 P 04/21/17 23.0 0.00 0.02
HAL 170421P00024000 P 04/21/17 24.0 0.00 0.02
HAL 170421P00025000 P 04/21/17 25.0 0.00 0.02
HAL 170421P00026000 P 04/21/17 26.0 0.00 0.02
HAL 170421P00027000 P 04/21/17 27.0 0.00 0.03
HAL 170421P00028000 P 04/21/17 28.0 0.00 0.03
HAL 170421P00029000 P 04/21/17 29.0 0.00 0.03
HAL 170421P00030000 P 04/21/17 30.0 0.00 0.04
HAL 170421P00031000 P 04/21/17 31.0 0.00 0.04
HAL 170421P00032000 P 04/21/17 32.0 0.01 0.05
HAL 170421P00033000 P 04/21/17 33.0 0.02 0.06
HAL 170421P00034000 P 04/21/17 34.0 0.02 0.07
HAL 170421P00035000 P 04/21/17 35.0 0.02 0.08
HAL 170421P00036000 P 04/21/17 36.0 0.05 0.08
HAL 170421P00037000 P 04/21/17 37.0 0.07 0.08
HAL 170421P00038000 P 04/21/17 38.0 0.09 0.10
HAL 170421P00039000 P 04/21/17 39.0 0.10 0.11
HAL 170421P00040000 P 04/21/17 40.0 0.13 0.14
HAL 170421P00041000 P 04/21/17 41.0 0.15 0.16
HAL 170421P00042000 P 04/21/17 42.0 0.19 0.20
HAL 170421P00043000 P 04/21/17 43.0 0.23 0.24
HAL 170421P00044000 P 04/21/17 44.0 0.28 0.29
HAL 170421P00045000 P 04/21/17 45.0 0.34 0.35
HAL 170421P00046000 P 04/21/17 46.0 0.42 0.43
HAL 170421P00047000 P 04/21/17 47.0 0.51 0.52
HAL 170421P00048000 P 04/21/17 48.0 0.62 0.63
HAL 170421P00049000 P 04/21/17 49.0 0.76 0.77
HAL 170421P00050000 P 04/21/17 50.0 0.93 0.94
HAL 170421P00052500 P 04/21/17 52.5 1.52 1.53
HAL 170421P00055000 P 04/21/17 55.0 2.39 2.40
HAL 170421P00057500 P 04/21/17 57.5 3.60 3.65
HAL 170421P00060000 P 04/21/17 60.0 5.05 5.20
HAL 170421P00062500 P 04/21/17 62.5 6.95 7.10
HAL 170421P00065000 P 04/21/17 65.0 8.75 9.65
HAL 170421P00070000 P 04/21/17 70.0 13.00 14.60
HAL 170421P00075000 P 04/21/17 75.0 18.30 19.20
HAL 170721C00025000 C 07/21/17 25.0 30.25 32.80
HAL 170721C00026000 C 07/21/17 26.0 28.45 32.25
HAL 170721C00027000 C 07/21/17 27.0 27.45 31.45
HAL 170721C00028000 C 07/21/17 28.0 26.45 30.25
HAL 170721C00029000 C 07/21/17 29.0 25.30 29.30
HAL 170721C00030000 C 07/21/17 30.0 24.25 28.35
HAL 170721C00031000 C 07/21/17 31.0 24.85 26.10
HAL 170721C00032000 C 07/21/17 32.0 22.60 26.35
HAL 170721C00033000 C 07/21/17 33.0 21.70 25.35
HAL 170721C00034000 C 07/21/17 34.0 20.65 24.35
HAL 170721C00035000 C 07/21/17 35.0 20.95 22.15
HAL 170721C00036000 C 07/21/17 36.0 18.75 22.30
HAL 170721C00037000 C 07/21/17 37.0 17.75 21.45
HAL 170721C00038000 C 07/21/17 38.0 16.80 20.40
HAL 170721C00039000 C 07/21/17 39.0 16.75 19.60
HAL 170721C00040000 C 07/21/17 40.0 15.90 17.70
HAL 170721C00041000 C 07/21/17 41.0 14.95 16.50
HAL 170721C00042000 C 07/21/17 42.0 14.05 15.60
HAL 170721C00043000 C 07/21/17 43.0 13.15 14.60
HAL 170721C00044000 C 07/21/17 44.0 12.30 13.75
HAL 170721C00045000 C 07/21/17 45.0 11.40 12.95
HAL 170721C00046000 C 07/21/17 46.0 11.00 11.90
HAL 170721C00047000 C 07/21/17 47.0 10.60 10.85
HAL 170721C00048000 C 07/21/17 48.0 9.80 10.10
HAL 170721C00049000 C 07/21/17 49.0 9.05 9.30
HAL 170721C00050000 C 07/21/17 50.0 8.30 8.60
HAL 170721C00052500 C 07/21/17 52.5 6.60 6.85
HAL 170721C00055000 C 07/21/17 55.0 5.10 5.35
HAL 170721C00057500 C 07/21/17 57.5 3.80 4.00
HAL 170721C00060000 C 07/21/17 60.0 2.82 2.97
HAL 170721C00062500 C 07/21/17 62.5 1.96 2.14
HAL 170721C00065000 C 07/21/17 65.0 1.39 1.52
HAL 170721C00070000 C 07/21/17 70.0 0.60 0.74
HAL 170721C00075000 C 07/21/17 75.0 0.24 0.36
HAL 170721P00025000 P 07/21/17 25.0 0.02 0.08
HAL 170721P00026000 P 07/21/17 26.0 0.03 0.09
HAL 170721P00027000 P 07/21/17 27.0 0.04 0.11
HAL 170721P00028000 P 07/21/17 28.0 0.05 0.12
HAL 170721P00029000 P 07/21/17 29.0 0.06 0.14
HAL 170721P00030000 P 07/21/17 30.0 0.08 0.16
HAL 170721P00031000 P 07/21/17 31.0 0.09 0.18
HAL 170721P00032000 P 07/21/17 32.0 0.10 0.20
HAL 170721P00033000 P 07/21/17 33.0 0.13 0.23
HAL 170721P00034000 P 07/21/17 34.0 0.15 0.26
HAL 170721P00035000 P 07/21/17 35.0 0.19 0.29
HAL 170721P00036000 P 07/21/17 36.0 0.22 0.33
HAL 170721P00037000 P 07/21/17 37.0 0.27 0.38
HAL 170721P00038000 P 07/21/17 38.0 0.32 0.43
HAL 170721P00039000 P 07/21/17 39.0 0.39 0.48
HAL 170721P00040000 P 07/21/17 40.0 0.46 0.55
HAL 170721P00041000 P 07/21/17 41.0 0.54 0.64
HAL 170721P00042000 P 07/21/17 42.0 0.62 0.74
HAL 170721P00043000 P 07/21/17 43.0 0.76 0.85
HAL 170721P00044000 P 07/21/17 44.0 0.85 0.95
HAL 170721P00045000 P 07/21/17 45.0 0.99 1.10
HAL 170721P00046000 P 07/21/17 46.0 1.16 1.26
HAL 170721P00047000 P 07/21/17 47.0 1.35 1.45
HAL 170721P00048000 P 07/21/17 48.0 1.53 1.65
HAL 170721P00049000 P 07/21/17 49.0 1.76 1.91
HAL 170721P00050000 P 07/21/17 50.0 2.01 2.15
HAL 170721P00052500 P 07/21/17 52.5 2.80 2.93
HAL 170721P00055000 P 07/21/17 55.0 3.80 3.95
HAL 170721P00057500 P 07/21/17 57.5 4.95 5.20
HAL 170721P00060000 P 07/21/17 60.0 6.45 6.65
HAL 170721P00062500 P 07/21/17 62.5 8.05 8.35
HAL 170721P00065000 P 07/21/17 65.0 9.95 10.20
HAL 170721P00070000 P 07/21/17 70.0 13.70 15.15
HAL 170721P00075000 P 07/21/17 75.0 18.40 19.80
HAL 180119C00015000 C 01/19/18 15.0 39.10 42.55
HAL 180119C00018000 C 01/19/18 18.0 38.00 39.05
HAL 180119C00020000 C 01/19/18 20.0 35.95 36.90
HAL 180119C00023000 C 01/19/18 23.0 32.95 34.05
HAL 180119C00025000 C 01/19/18 25.0 30.90 32.10
HAL 180119C00028000 C 01/19/18 28.0 27.85 29.15
HAL 180119C00030000 C 01/19/18 30.0 25.85 27.25
HAL 180119C00033000 C 01/19/18 33.0 22.90 24.65
HAL 180119C00035000 C 01/19/18 35.0 20.90 22.90
HAL 180119C00037000 C 01/19/18 37.0 19.15 21.20
HAL 180119C00040000 C 01/19/18 40.0 16.90 18.75
HAL 180119C00042000 C 01/19/18 42.0 15.90 16.70
HAL 180119C00045000 C 01/19/18 45.0 13.85 14.05
HAL 180119C00047000 C 01/19/18 47.0 12.40 12.60
HAL 180119C00050000 C 01/19/18 50.0 10.40 10.65
HAL 180119C00052500 C 01/19/18 52.5 8.90 9.05
HAL 180119C00055000 C 01/19/18 55.0 7.60 7.70
HAL 180119C00057500 C 01/19/18 57.5 6.40 6.45
HAL 180119C00060000 C 01/19/18 60.0 5.35 5.40
HAL 180119C00062500 C 01/19/18 62.5 4.30 4.45
HAL 180119C00065000 C 01/19/18 65.0 3.60 3.65
HAL 180119C00070000 C 01/19/18 70.0 2.33 2.37
HAL 180119C00075000 C 01/19/18 75.0 1.45 1.53
HAL 180119C00080000 C 01/19/18 80.0 0.90 0.97
HAL 180119P00015000 P 01/19/18 15.0 0.02 0.09
HAL 180119P00018000 P 01/19/18 18.0 0.07 0.14
HAL 180119P00020000 P 01/19/18 20.0 0.10 0.20
HAL 180119P00023000 P 01/19/18 23.0 0.20 0.21
HAL 180119P00025000 P 01/19/18 25.0 0.27 0.29
HAL 180119P00028000 P 01/19/18 28.0 0.40 0.42
HAL 180119P00030000 P 01/19/18 30.0 0.52 0.53
HAL 180119P00033000 P 01/19/18 33.0 0.75 0.78
HAL 180119P00035000 P 01/19/18 35.0 0.95 0.98
HAL 180119P00037000 P 01/19/18 37.0 1.19 1.23
HAL 180119P00040000 P 01/19/18 40.0 1.67 1.69
HAL 180119P00042000 P 01/19/18 42.0 2.05 2.08
HAL 180119P00045000 P 01/19/18 45.0 2.75 2.77
HAL 180119P00047000 P 01/19/18 47.0 3.25 3.35
HAL 180119P00050000 P 01/19/18 50.0 4.25 4.35
HAL 180119P00052500 P 01/19/18 52.5 5.20 5.30
HAL 180119P00055000 P 01/19/18 55.0 6.30 6.35
HAL 180119P00057500 P 01/19/18 57.5 7.55 7.65
HAL 180119P00060000 P 01/19/18 60.0 8.85 9.05
HAL 180119P00062500 P 01/19/18 62.5 10.40 10.60
HAL 180119P00065000 P 01/19/18 65.0 12.05 12.30
HAL 180119P00070000 P 01/19/18 70.0 15.75 16.00
HAL 180119P00075000 P 01/19/18 75.0 19.85 20.10
HAL 180119P00080000 P 01/19/18 80.0 23.45 25.70
HAL 190118C00023000 C 01/18/19 23.0 32.65 34.90
HAL 190118C00025000 C 01/18/19 25.0 29.50 34.20
HAL 190118C00028000 C 01/18/19 28.0 27.65 30.25
HAL 190118C00030000 C 01/18/19 30.0 25.00 29.75
HAL 190118C00033000 C 01/18/19 33.0 22.80 26.75
HAL 190118C00035000 C 01/18/19 35.0 21.30 24.80
HAL 190118C00038000 C 01/18/19 38.0 19.70 22.15
HAL 190118C00040000 C 01/18/19 40.0 19.10 20.05
HAL 190118C00042000 C 01/18/19 42.0 17.65 18.65
HAL 190118C00045000 C 01/18/19 45.0 15.70 16.65
HAL 190118C00047000 C 01/18/19 47.0 14.45 15.40
HAL 190118C00050000 C 01/18/19 50.0 12.75 13.70
HAL 190118C00052500 C 01/18/19 52.5 11.45 12.35
HAL 190118C00055000 C 01/18/19 55.0 10.15 11.00
HAL 190118C00057500 C 01/18/19 57.5 9.15 9.70
HAL 190118C00060000 C 01/18/19 60.0 8.10 8.60
HAL 190118C00062500 C 01/18/19 62.5 7.15 7.60
HAL 190118C00065000 C 01/18/19 65.0 6.30 6.75
HAL 190118C00070000 C 01/18/19 70.0 4.85 5.25
HAL 190118C00075000 C 01/18/19 75.0 3.65 4.15
HAL 190118C00080000 C 01/18/19 80.0 2.52 3.15
HAL 190118P00023000 P 01/18/19 23.0 0.50 0.94
HAL 190118P00025000 P 01/18/19 25.0 0.70 1.13
HAL 190118P00028000 P 01/18/19 28.0 0.93 1.47
HAL 190118P00030000 P 01/18/19 30.0 1.18 1.74
HAL 190118P00033000 P 01/18/19 33.0 1.61 2.21
HAL 190118P00035000 P 01/18/19 35.0 1.96 2.60
HAL 190118P00038000 P 01/18/19 38.0 2.72 3.15
HAL 190118P00040000 P 01/18/19 40.0 3.25 3.70
HAL 190118P00042000 P 01/18/19 42.0 3.80 4.25
HAL 190118P00045000 P 01/18/19 45.0 4.80 5.20
HAL 190118P00047000 P 01/18/19 47.0 5.50 5.90
HAL 190118P00050000 P 01/18/19 50.0 6.70 7.10
HAL 190118P00052500 P 01/18/19 52.5 7.80 8.25
HAL 190118P00055000 P 01/18/19 55.0 8.95 9.45
HAL 190118P00057500 P 01/18/19 57.5 10.20 10.75
HAL 190118P00060000 P 01/18/19 60.0 11.35 12.15
HAL 190118P00062500 P 01/18/19 62.5 12.80 13.65
HAL 190118P00065000 P 01/18/19 65.0 14.40 15.15
HAL 190118P00070000 P 01/18/19 70.0 17.85 18.65
HAL 190118P00075000 P 01/18/19 75.0 21.50 22.40
HAL 190118P00080000 P 01/18/19 80.0 25.40 26.40

OPRA data is delayed 15 minutes.