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 (2014-05-09)Premium Content

Halliburton Co (HAL)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 140725C00050000 C 07/25/14 50.0 22.30 25.00
HAL 140725C00052500 C 07/25/14 52.5 19.80 22.50
HAL 140725C00055000 C 07/25/14 55.0 17.30 20.00
HAL 140725C00056000 C 07/25/14 56.0 15.95 19.00
HAL 140725C00057000 C 07/25/14 57.0 14.95 18.00
HAL 140725C00058000 C 07/25/14 58.0 13.95 17.00
HAL 140725C00058500 C 07/25/14 58.5 13.40 16.50
HAL 140725C00059000 C 07/25/14 59.0 12.90 16.00
HAL 140725C00059500 C 07/25/14 59.5 12.40 15.30
HAL 140725C00060000 C 07/25/14 60.0 11.90 15.00
HAL 140725C00060500 C 07/25/14 60.5 11.55 14.50
HAL 140725C00061000 C 07/25/14 61.0 10.95 14.00
HAL 140725C00061500 C 07/25/14 61.5 10.45 13.50
HAL 140725C00062000 C 07/25/14 62.0 9.95 12.55
HAL 140725C00062500 C 07/25/14 62.5 11.05 11.80
HAL 140725C00063000 C 07/25/14 63.0 10.55 11.30
HAL 140725C00063500 C 07/25/14 63.5 10.05 10.80
HAL 140725C00064000 C 07/25/14 64.0 9.55 10.30
HAL 140725C00064500 C 07/25/14 64.5 9.20 9.80
HAL 140725C00065000 C 07/25/14 65.0 8.80 9.30
HAL 140725C00065500 C 07/25/14 65.5 8.30 8.80
HAL 140725C00066000 C 07/25/14 66.0 7.80 8.30
HAL 140725C00066500 C 07/25/14 66.5 7.30 7.80
HAL 140725C00067000 C 07/25/14 67.0 6.95 7.15
HAL 140725C00067500 C 07/25/14 67.5 6.30 6.80
HAL 140725C00068000 C 07/25/14 68.0 5.95 6.30
HAL 140725C00068500 C 07/25/14 68.5 5.45 5.75
HAL 140725C00069000 C 07/25/14 69.0 4.95 5.30
HAL 140725C00069500 C 07/25/14 69.5 4.45 4.80
HAL 140725C00070000 C 07/25/14 70.0 3.95 4.20
HAL 140725C00070500 C 07/25/14 70.5 3.45 3.80
HAL 140725C00071000 C 07/25/14 71.0 2.98 3.15
HAL 140725C00071500 C 07/25/14 71.5 2.47 2.65
HAL 140725C00072000 C 07/25/14 72.0 2.00 2.15
HAL 140725C00072500 C 07/25/14 72.5 1.45 1.68
HAL 140725C00073000 C 07/25/14 73.0 1.11 1.22
HAL 140725C00073500 C 07/25/14 73.5 0.76 0.81
HAL 140725C00074000 C 07/25/14 74.0 0.47 0.50
HAL 140725C00074500 C 07/25/14 74.5 0.26 0.28
HAL 140725C00075000 C 07/25/14 75.0 0.12 0.14
HAL 140725C00076000 C 07/25/14 76.0 0.00 0.05
HAL 140725C00077000 C 07/25/14 77.0 0.00 0.01
HAL 140725C00078000 C 07/25/14 78.0 0.00 0.02
HAL 140725C00079000 C 07/25/14 79.0 0.00 0.02
HAL 140725C00080000 C 07/25/14 80.0 0.00 0.02
HAL 140725C00081000 C 07/25/14 81.0 0.00 0.02
HAL 140725C00082000 C 07/25/14 82.0 0.00 0.02
HAL 140725C00085000 C 07/25/14 85.0 0.00 0.02
HAL 140725C00090000 C 07/25/14 90.0 0.00 0.02
HAL 140725C00095000 C 07/25/14 95.0 0.00 0.02
HAL 140725C00100000 C 07/25/14 100.0 0.00 0.02
HAL 140725C00105000 C 07/25/14 105.0 0.00 0.02
HAL 140725P00050000 P 07/25/14 50.0 0.00 0.02
HAL 140725P00052500 P 07/25/14 52.5 0.00 0.02
HAL 140725P00055000 P 07/25/14 55.0 0.00 0.02
HAL 140725P00056000 P 07/25/14 56.0 0.00 0.03
HAL 140725P00057000 P 07/25/14 57.0 0.00 0.03
HAL 140725P00058000 P 07/25/14 58.0 0.00 0.02
HAL 140725P00058500 P 07/25/14 58.5 0.00 0.01
HAL 140725P00059000 P 07/25/14 59.0 0.00 0.02
HAL 140725P00059500 P 07/25/14 59.5 0.00 0.02
HAL 140725P00060000 P 07/25/14 60.0 0.00 0.03
HAL 140725P00060500 P 07/25/14 60.5 0.00 0.02
HAL 140725P00061000 P 07/25/14 61.0 0.00 0.02
HAL 140725P00061500 P 07/25/14 61.5 0.00 0.01
HAL 140725P00062000 P 07/25/14 62.0 0.00 0.01
HAL 140725P00062500 P 07/25/14 62.5 0.00 0.01
HAL 140725P00063000 P 07/25/14 63.0 0.00 0.02
HAL 140725P00063500 P 07/25/14 63.5 0.00 0.02
HAL 140725P00064000 P 07/25/14 64.0 0.01 0.02
HAL 140725P00064500 P 07/25/14 64.5 0.00 0.02
HAL 140725P00065000 P 07/25/14 65.0 0.00 0.01
HAL 140725P00065500 P 07/25/14 65.5 0.00 0.02
HAL 140725P00066000 P 07/25/14 66.0 0.00 0.01
HAL 140725P00066500 P 07/25/14 66.5 0.00 0.01
HAL 140725P00067000 P 07/25/14 67.0 0.00 0.02
HAL 140725P00067500 P 07/25/14 67.5 0.00 0.01
HAL 140725P00068000 P 07/25/14 68.0 0.00 0.02
HAL 140725P00068500 P 07/25/14 68.5 0.00 0.01
HAL 140725P00069000 P 07/25/14 69.0 0.00 0.01
HAL 140725P00069500 P 07/25/14 69.5 0.00 0.01
HAL 140725P00070000 P 07/25/14 70.0 0.00 0.01
HAL 140725P00070500 P 07/25/14 70.5 0.00 0.01
HAL 140725P00071000 P 07/25/14 71.0 0.00 0.01
HAL 140725P00071500 P 07/25/14 71.5 0.00 0.02
HAL 140725P00072000 P 07/25/14 72.0 0.02 0.03
HAL 140725P00072500 P 07/25/14 72.5 0.04 0.06
HAL 140725P00073000 P 07/25/14 73.0 0.11 0.13
HAL 140725P00073500 P 07/25/14 73.5 0.23 0.25
HAL 140725P00074000 P 07/25/14 74.0 0.42 0.46
HAL 140725P00074500 P 07/25/14 74.5 0.70 0.74
HAL 140725P00075000 P 07/25/14 75.0 1.02 1.12
HAL 140725P00076000 P 07/25/14 76.0 1.76 2.06
HAL 140725P00077000 P 07/25/14 77.0 2.70 3.20
HAL 140725P00078000 P 07/25/14 78.0 3.70 4.20
HAL 140725P00079000 P 07/25/14 79.0 4.70 5.20
HAL 140725P00080000 P 07/25/14 80.0 5.45 6.20
HAL 140725P00081000 P 07/25/14 81.0 6.45 7.20
HAL 140725P00082000 P 07/25/14 82.0 7.45 8.20
HAL 140725P00085000 P 07/25/14 85.0 9.65 11.25
HAL 140725P00090000 P 07/25/14 90.0 14.25 16.20
HAL 140725P00095000 P 07/25/14 95.0 19.30 23.10
HAL 140725P00100000 P 07/25/14 100.0 24.30 27.70
HAL 140725P00105000 P 07/25/14 105.0 29.15 32.75
HAL 140801C00058000 C 08/01/14 58.0 14.30 16.95
HAL 140801C00058500 C 08/01/14 58.5 13.80 16.35
HAL 140801C00059000 C 08/01/14 59.0 13.40 15.75
HAL 140801C00059500 C 08/01/14 59.5 12.80 15.25
HAL 140801C00060000 C 08/01/14 60.0 12.30 14.40
HAL 140801C00060500 C 08/01/14 60.5 11.80 14.35
HAL 140801C00061000 C 08/01/14 61.0 11.30 13.95
HAL 140801C00061500 C 08/01/14 61.5 10.35 12.90
HAL 140801C00062000 C 08/01/14 62.0 10.50 12.40
HAL 140801C00062500 C 08/01/14 62.5 11.05 11.90
HAL 140801C00063000 C 08/01/14 63.0 10.55 11.40
HAL 140801C00063500 C 08/01/14 63.5 10.05 10.90
HAL 140801C00064000 C 08/01/14 64.0 9.55 10.40
HAL 140801C00064500 C 08/01/14 64.5 9.05 9.90
HAL 140801C00065000 C 08/01/14 65.0 8.60 9.40
HAL 140801C00065500 C 08/01/14 65.5 8.30 8.90
HAL 140801C00066000 C 08/01/14 66.0 7.80 8.40
HAL 140801C00066500 C 08/01/14 66.5 7.30 7.90
HAL 140801C00067000 C 08/01/14 67.0 6.80 7.40
HAL 140801C00067500 C 08/01/14 67.5 6.30 6.90
HAL 140801C00068000 C 08/01/14 68.0 5.80 6.40
HAL 140801C00068500 C 08/01/14 68.5 5.35 5.90
HAL 140801C00069000 C 08/01/14 69.0 4.85 5.40
HAL 140801C00069500 C 08/01/14 69.5 4.35 4.90
HAL 140801C00070000 C 08/01/14 70.0 3.85 4.40
HAL 140801C00070500 C 08/01/14 70.5 3.40 3.80
HAL 140801C00071000 C 08/01/14 71.0 3.10 3.25
HAL 140801C00071500 C 08/01/14 71.5 2.60 2.78
HAL 140801C00072000 C 08/01/14 72.0 2.24 2.32
HAL 140801C00072500 C 08/01/14 72.5 1.84 1.95
HAL 140801C00073000 C 08/01/14 73.0 1.49 1.57
HAL 140801C00073500 C 08/01/14 73.5 1.13 1.24
HAL 140801C00074000 C 08/01/14 74.0 0.88 0.95
HAL 140801C00075000 C 08/01/14 75.0 0.46 0.49
HAL 140801C00076000 C 08/01/14 76.0 0.21 0.24
HAL 140801C00077000 C 08/01/14 77.0 0.08 0.11
HAL 140801C00080000 C 08/01/14 80.0 0.00 0.03
HAL 140801C00082500 C 08/01/14 82.5 0.00 0.03
HAL 140801C00085000 C 08/01/14 85.0 0.00 0.02
HAL 140801P00058000 P 08/01/14 58.0 0.00 0.02
HAL 140801P00058500 P 08/01/14 58.5 0.00 0.03
HAL 140801P00059000 P 08/01/14 59.0 0.00 0.02
HAL 140801P00059500 P 08/01/14 59.5 0.00 0.03
HAL 140801P00060000 P 08/01/14 60.0 0.00 0.03
HAL 140801P00060500 P 08/01/14 60.5 0.00 0.02
HAL 140801P00061000 P 08/01/14 61.0 0.00 0.03
HAL 140801P00061500 P 08/01/14 61.5 0.00 0.03
HAL 140801P00062000 P 08/01/14 62.0 0.00 0.03
HAL 140801P00062500 P 08/01/14 62.5 0.00 0.03
HAL 140801P00063000 P 08/01/14 63.0 0.00 0.03
HAL 140801P00063500 P 08/01/14 63.5 0.00 0.03
HAL 140801P00064000 P 08/01/14 64.0 0.00 0.03
HAL 140801P00064500 P 08/01/14 64.5 0.00 0.03
HAL 140801P00065000 P 08/01/14 65.0 0.00 0.02
HAL 140801P00065500 P 08/01/14 65.5 0.00 0.02
HAL 140801P00066000 P 08/01/14 66.0 0.00 0.03
HAL 140801P00066500 P 08/01/14 66.5 0.00 0.04
HAL 140801P00067000 P 08/01/14 67.0 0.00 0.04
HAL 140801P00067500 P 08/01/14 67.5 0.00 0.02
HAL 140801P00068000 P 08/01/14 68.0 0.00 0.02
HAL 140801P00068500 P 08/01/14 68.5 0.02 0.03
HAL 140801P00069000 P 08/01/14 69.0 0.02 0.03
HAL 140801P00069500 P 08/01/14 69.5 0.03 0.04
HAL 140801P00070000 P 08/01/14 70.0 0.04 0.06
HAL 140801P00070500 P 08/01/14 70.5 0.07 0.08
HAL 140801P00071000 P 08/01/14 71.0 0.10 0.12
HAL 140801P00071500 P 08/01/14 71.5 0.15 0.17
HAL 140801P00072000 P 08/01/14 72.0 0.22 0.24
HAL 140801P00072500 P 08/01/14 72.5 0.31 0.34
HAL 140801P00073000 P 08/01/14 73.0 0.44 0.49
HAL 140801P00073500 P 08/01/14 73.5 0.62 0.67
HAL 140801P00074000 P 08/01/14 74.0 0.83 0.89
HAL 140801P00075000 P 08/01/14 75.0 1.40 1.49
HAL 140801P00076000 P 08/01/14 76.0 2.12 2.25
HAL 140801P00077000 P 08/01/14 77.0 2.81 3.25
HAL 140801P00080000 P 08/01/14 80.0 5.65 6.20
HAL 140801P00082500 P 08/01/14 82.5 6.70 10.20
HAL 140801P00085000 P 08/01/14 85.0 9.40 11.75
HAL 140808C00060000 C 08/08/14 60.0 12.20 15.30
HAL 140808C00061000 C 08/08/14 61.0 11.20 14.20
HAL 140808C00062000 C 08/08/14 62.0 9.85 13.10
HAL 140808C00062500 C 08/08/14 62.5 11.15 11.90
HAL 140808C00063000 C 08/08/14 63.0 10.75 11.40
HAL 140808C00063500 C 08/08/14 63.5 10.25 10.90
HAL 140808C00064000 C 08/08/14 64.0 9.75 10.40
HAL 140808C00064500 C 08/08/14 64.5 9.25 9.90
HAL 140808C00065000 C 08/08/14 65.0 8.75 9.40
HAL 140808C00065500 C 08/08/14 65.5 8.25 8.90
HAL 140808C00066000 C 08/08/14 66.0 7.75 8.40
HAL 140808C00066500 C 08/08/14 66.5 7.25 7.90
HAL 140808C00067000 C 08/08/14 67.0 6.75 7.40
HAL 140808C00067500 C 08/08/14 67.5 6.30 6.90
HAL 140808C00068000 C 08/08/14 68.0 5.80 6.40
HAL 140808C00068500 C 08/08/14 68.5 5.30 5.95
HAL 140808C00069000 C 08/08/14 69.0 4.85 5.25
HAL 140808C00069500 C 08/08/14 69.5 4.40 4.95
HAL 140808C00070000 C 08/08/14 70.0 3.95 4.30
HAL 140808C00070500 C 08/08/14 70.5 3.50 3.85
HAL 140808C00071000 C 08/08/14 71.0 3.10 3.40
HAL 140808C00071500 C 08/08/14 71.5 2.73 2.96
HAL 140808C00072000 C 08/08/14 72.0 2.41 2.53
HAL 140808C00072500 C 08/08/14 72.5 2.06 2.17
HAL 140808C00073000 C 08/08/14 73.0 1.74 1.81
HAL 140808C00073500 C 08/08/14 73.5 1.41 1.48
HAL 140808C00074000 C 08/08/14 74.0 1.12 1.22
HAL 140808C00074500 C 08/08/14 74.5 0.88 0.96
HAL 140808C00075000 C 08/08/14 75.0 0.71 0.75
HAL 140808C00076000 C 08/08/14 76.0 0.41 0.44
HAL 140808C00077000 C 08/08/14 77.0 0.20 0.27
HAL 140808C00078000 C 08/08/14 78.0 0.11 0.14
HAL 140808C00080000 C 08/08/14 80.0 0.00 0.04
HAL 140808C00082500 C 08/08/14 82.5 0.00 0.04
HAL 140808C00085000 C 08/08/14 85.0 0.00 0.03
HAL 140808P00060000 P 08/08/14 60.0 0.00 0.03
HAL 140808P00061000 P 08/08/14 61.0 0.00 0.03
HAL 140808P00062000 P 08/08/14 62.0 0.00 0.03
HAL 140808P00062500 P 08/08/14 62.5 0.00 0.03
HAL 140808P00063000 P 08/08/14 63.0 0.01 0.03
HAL 140808P00063500 P 08/08/14 63.5 0.00 0.04
HAL 140808P00064000 P 08/08/14 64.0 0.00 0.04
HAL 140808P00064500 P 08/08/14 64.5 0.00 0.04
HAL 140808P00065000 P 08/08/14 65.0 0.00 0.02
HAL 140808P00065500 P 08/08/14 65.5 0.01 0.04
HAL 140808P00066000 P 08/08/14 66.0 0.01 0.03
HAL 140808P00066500 P 08/08/14 66.5 0.01 0.03
HAL 140808P00067000 P 08/08/14 67.0 0.02 0.04
HAL 140808P00067500 P 08/08/14 67.5 0.03 0.08
HAL 140808P00068000 P 08/08/14 68.0 0.03 0.05
HAL 140808P00068500 P 08/08/14 68.5 0.05 0.07
HAL 140808P00069000 P 08/08/14 69.0 0.07 0.09
HAL 140808P00069500 P 08/08/14 69.5 0.09 0.11
HAL 140808P00070000 P 08/08/14 70.0 0.13 0.15
HAL 140808P00070500 P 08/08/14 70.5 0.17 0.19
HAL 140808P00071000 P 08/08/14 71.0 0.23 0.26
HAL 140808P00071500 P 08/08/14 71.5 0.31 0.38
HAL 140808P00072000 P 08/08/14 72.0 0.41 0.44
HAL 140808P00072500 P 08/08/14 72.5 0.53 0.57
HAL 140808P00073000 P 08/08/14 73.0 0.69 0.76
HAL 140808P00073500 P 08/08/14 73.5 0.88 0.92
HAL 140808P00074000 P 08/08/14 74.0 1.10 1.14
HAL 140808P00074500 P 08/08/14 74.5 1.36 1.43
HAL 140808P00075000 P 08/08/14 75.0 1.64 1.72
HAL 140808P00076000 P 08/08/14 76.0 2.30 2.40
HAL 140808P00077000 P 08/08/14 77.0 2.92 3.35
HAL 140808P00078000 P 08/08/14 78.0 3.75 4.30
HAL 140808P00080000 P 08/08/14 80.0 5.65 6.30
HAL 140808P00082500 P 08/08/14 82.5 6.65 10.65
HAL 140808P00085000 P 08/08/14 85.0 9.40 11.55
HAL 140816C00045000 C 08/16/14 45.0 26.85 29.95
HAL 140816C00047500 C 08/16/14 47.5 24.35 27.45
HAL 140816C00050000 C 08/16/14 50.0 21.85 24.95
HAL 140816C00055000 C 08/16/14 55.0 16.85 19.95
HAL 140816C00057500 C 08/16/14 57.5 14.35 17.25
HAL 140816C00060000 C 08/16/14 60.0 13.80 14.35
HAL 140816C00062500 C 08/16/14 62.5 11.35 11.75
HAL 140816C00065000 C 08/16/14 65.0 8.85 9.30
HAL 140816C00066000 C 08/16/14 66.0 7.85 8.30
HAL 140816C00066500 C 08/16/14 66.5 7.35 7.80
HAL 140816C00067000 C 08/16/14 67.0 6.90 7.30
HAL 140816C00067500 C 08/16/14 67.5 6.40 6.80
HAL 140816C00068000 C 08/16/14 68.0 5.90 6.30
HAL 140816C00068500 C 08/16/14 68.5 5.45 5.80
HAL 140816C00069000 C 08/16/14 69.0 5.00 5.30
HAL 140816C00069500 C 08/16/14 69.5 4.55 4.85
HAL 140816C00070000 C 08/16/14 70.0 4.25 4.40
HAL 140816C00070500 C 08/16/14 70.5 3.80 3.95
HAL 140816C00071000 C 08/16/14 71.0 3.40 3.50
HAL 140816C00071500 C 08/16/14 71.5 3.00 3.10
HAL 140816C00072000 C 08/16/14 72.0 2.65 2.70
HAL 140816C00072500 C 08/16/14 72.5 2.29 2.34
HAL 140816C00073000 C 08/16/14 73.0 1.96 2.00
HAL 140816C00073500 C 08/16/14 73.5 1.66 1.70
HAL 140816C00074000 C 08/16/14 74.0 1.40 1.42
HAL 140816C00074500 C 08/16/14 74.5 1.15 1.18
HAL 140816C00075000 C 08/16/14 75.0 0.94 0.96
HAL 140816C00076000 C 08/16/14 76.0 0.60 0.63
HAL 140816C00077500 C 08/16/14 77.5 0.29 0.31
HAL 140816C00080000 C 08/16/14 80.0 0.08 0.10
HAL 140816C00082500 C 08/16/14 82.5 0.00 0.03
HAL 140816C00085000 C 08/16/14 85.0 0.00 0.03
HAL 140816P00045000 P 08/16/14 45.0 0.00 0.03
HAL 140816P00047500 P 08/16/14 47.5 0.00 0.03
HAL 140816P00050000 P 08/16/14 50.0 0.00 0.02
HAL 140816P00055000 P 08/16/14 55.0 0.00 0.03
HAL 140816P00057500 P 08/16/14 57.5 0.00 0.03
HAL 140816P00060000 P 08/16/14 60.0 0.00 0.02
HAL 140816P00062500 P 08/16/14 62.5 0.01 0.04
HAL 140816P00065000 P 08/16/14 65.0 0.02 0.03
HAL 140816P00066000 P 08/16/14 66.0 0.03 0.05
HAL 140816P00066500 P 08/16/14 66.5 0.04 0.06
HAL 140816P00067000 P 08/16/14 67.0 0.06 0.07
HAL 140816P00067500 P 08/16/14 67.5 0.08 0.09
HAL 140816P00068000 P 08/16/14 68.0 0.09 0.11
HAL 140816P00068500 P 08/16/14 68.5 0.12 0.14
HAL 140816P00069000 P 08/16/14 69.0 0.15 0.17
HAL 140816P00069500 P 08/16/14 69.5 0.19 0.21
HAL 140816P00070000 P 08/16/14 70.0 0.24 0.26
HAL 140816P00070500 P 08/16/14 70.5 0.31 0.33
HAL 140816P00071000 P 08/16/14 71.0 0.38 0.41
HAL 140816P00071500 P 08/16/14 71.5 0.48 0.51
HAL 140816P00072000 P 08/16/14 72.0 0.60 0.63
HAL 140816P00072500 P 08/16/14 72.5 0.73 0.77
HAL 140816P00073000 P 08/16/14 73.0 0.91 0.94
HAL 140816P00073500 P 08/16/14 73.5 1.11 1.15
HAL 140816P00074000 P 08/16/14 74.0 1.33 1.37
HAL 140816P00074500 P 08/16/14 74.5 1.59 1.63
HAL 140816P00075000 P 08/16/14 75.0 1.87 1.92
HAL 140816P00076000 P 08/16/14 76.0 2.54 2.59
HAL 140816P00077500 P 08/16/14 77.5 3.65 3.95
HAL 140816P00080000 P 08/16/14 80.0 5.85 6.25
HAL 140816P00082500 P 08/16/14 82.5 8.25 8.70
HAL 140816P00085000 P 08/16/14 85.0 10.05 11.55
HAL 140822C00061000 C 08/22/14 61.0 11.10 13.95
HAL 140822C00062000 C 08/22/14 62.0 10.15 12.95
HAL 140822C00063000 C 08/22/14 63.0 10.65 11.40
HAL 140822C00063500 C 08/22/14 63.5 10.15 10.90
HAL 140822C00064000 C 08/22/14 64.0 9.65 10.45
HAL 140822C00064500 C 08/22/14 64.5 9.15 9.95
HAL 140822C00065000 C 08/22/14 65.0 8.70 9.45
HAL 140822C00065500 C 08/22/14 65.5 8.20 8.95
HAL 140822C00066000 C 08/22/14 66.0 7.70 8.45
HAL 140822C00066500 C 08/22/14 66.5 7.25 8.00
HAL 140822C00067000 C 08/22/14 67.0 6.75 7.50
HAL 140822C00067500 C 08/22/14 67.5 6.30 7.00
HAL 140822C00068000 C 08/22/14 68.0 5.85 6.55
HAL 140822C00068500 C 08/22/14 68.5 5.40 6.10
HAL 140822C00069000 C 08/22/14 69.0 5.00 5.60
HAL 140822C00069500 C 08/22/14 69.5 4.55 5.15
HAL 140822C00070000 C 08/22/14 70.0 4.25 4.65
HAL 140822C00070500 C 08/22/14 70.5 3.85 4.10
HAL 140822C00071000 C 08/22/14 71.0 3.55 3.70
HAL 140822C00071500 C 08/22/14 71.5 3.20 3.30
HAL 140822C00072000 C 08/22/14 72.0 2.80 2.90
HAL 140822C00072500 C 08/22/14 72.5 2.47 2.55
HAL 140822C00073000 C 08/22/14 73.0 2.15 2.23
HAL 140822C00073500 C 08/22/14 73.5 1.85 1.93
HAL 140822C00074000 C 08/22/14 74.0 1.58 1.66
HAL 140822C00074500 C 08/22/14 74.5 1.37 1.40
HAL 140822C00075000 C 08/22/14 75.0 1.16 1.19
HAL 140822C00076000 C 08/22/14 76.0 0.75 0.83
HAL 140822C00077000 C 08/22/14 77.0 0.53 0.56
HAL 140822C00078000 C 08/22/14 78.0 0.34 0.37
HAL 140822C00079000 C 08/22/14 79.0 0.21 0.24
HAL 140822C00080000 C 08/22/14 80.0 0.13 0.15
HAL 140822C00081000 C 08/22/14 81.0 0.08 0.09
HAL 140822P00061000 P 08/22/14 61.0 0.01 0.05
HAL 140822P00062000 P 08/22/14 62.0 0.02 0.05
HAL 140822P00063000 P 08/22/14 63.0 0.02 0.06
HAL 140822P00063500 P 08/22/14 63.5 0.03 0.04
HAL 140822P00064000 P 08/22/14 64.0 0.04 0.07
HAL 140822P00064500 P 08/22/14 64.5 0.04 0.06
HAL 140822P00065000 P 08/22/14 65.0 0.05 0.07
HAL 140822P00065500 P 08/22/14 65.5 0.06 0.08
HAL 140822P00066000 P 08/22/14 66.0 0.08 0.09
HAL 140822P00066500 P 08/22/14 66.5 0.09 0.11
HAL 140822P00067000 P 08/22/14 67.0 0.11 0.13
HAL 140822P00067500 P 08/22/14 67.5 0.13 0.15
HAL 140822P00068000 P 08/22/14 68.0 0.16 0.18
HAL 140822P00068500 P 08/22/14 68.5 0.20 0.22
HAL 140822P00069000 P 08/22/14 69.0 0.25 0.27
HAL 140822P00069500 P 08/22/14 69.5 0.30 0.35
HAL 140822P00070000 P 08/22/14 70.0 0.37 0.39
HAL 140822P00070500 P 08/22/14 70.5 0.44 0.47
HAL 140822P00071000 P 08/22/14 71.0 0.54 0.57
HAL 140822P00071500 P 08/22/14 71.5 0.65 0.72
HAL 140822P00072000 P 08/22/14 72.0 0.79 0.82
HAL 140822P00072500 P 08/22/14 72.5 0.95 0.97
HAL 140822P00073000 P 08/22/14 73.0 1.12 1.19
HAL 140822P00073500 P 08/22/14 73.5 1.32 1.37
HAL 140822P00074000 P 08/22/14 74.0 1.55 1.60
HAL 140822P00074500 P 08/22/14 74.5 1.81 1.87
HAL 140822P00075000 P 08/22/14 75.0 2.09 2.16
HAL 140822P00076000 P 08/22/14 76.0 2.72 2.80
HAL 140822P00077000 P 08/22/14 77.0 3.45 3.55
HAL 140822P00078000 P 08/22/14 78.0 4.10 4.50
HAL 140822P00079000 P 08/22/14 79.0 4.90 5.50
HAL 140822P00080000 P 08/22/14 80.0 5.80 6.45
HAL 140822P00081000 P 08/22/14 81.0 6.70 7.45
HAL 140829C00061000 C 08/29/14 61.0 11.15 13.95
HAL 140829C00062000 C 08/29/14 62.0 10.25 13.05
HAL 140829C00063000 C 08/29/14 63.0 10.55 11.50
HAL 140829C00063500 C 08/29/14 63.5 10.05 11.00
HAL 140829C00064000 C 08/29/14 64.0 9.55 10.45
HAL 140829C00064500 C 08/29/14 64.5 9.10 9.95
HAL 140829C00065000 C 08/29/14 65.0 8.60 9.45
HAL 140829C00065500 C 08/29/14 65.5 8.15 9.00
HAL 140829C00066000 C 08/29/14 66.0 7.65 8.50
HAL 140829C00066500 C 08/29/14 66.5 7.20 8.05
HAL 140829C00067000 C 08/29/14 67.0 6.75 7.55
HAL 140829C00067500 C 08/29/14 67.5 6.30 7.10
HAL 140829C00068000 C 08/29/14 68.0 5.85 6.60
HAL 140829C00068500 C 08/29/14 68.5 5.45 6.15
HAL 140829C00069000 C 08/29/14 69.0 5.10 5.65
HAL 140829C00069500 C 08/29/14 69.5 4.80 5.10
HAL 140829C00070000 C 08/29/14 70.0 4.35 4.65
HAL 140829C00070500 C 08/29/14 70.5 4.10 4.20
HAL 140829C00071000 C 08/29/14 71.0 3.70 3.80
HAL 140829C00071500 C 08/29/14 71.5 3.35 3.45
HAL 140829C00072000 C 08/29/14 72.0 3.00 3.10
HAL 140829C00072500 C 08/29/14 72.5 2.63 2.73
HAL 140829C00073000 C 08/29/14 73.0 2.36 2.41
HAL 140829C00073500 C 08/29/14 73.5 2.03 2.11
HAL 140829C00074000 C 08/29/14 74.0 1.76 1.84
HAL 140829C00074500 C 08/29/14 74.5 1.55 1.59
HAL 140829C00075000 C 08/29/14 75.0 1.29 1.37
HAL 140829C00076000 C 08/29/14 76.0 0.96 0.99
HAL 140829C00077000 C 08/29/14 77.0 0.63 0.70
HAL 140829C00078000 C 08/29/14 78.0 0.46 0.49
HAL 140829C00079000 C 08/29/14 79.0 0.31 0.33
HAL 140829C00080000 C 08/29/14 80.0 0.20 0.23
HAL 140829P00061000 P 08/29/14 61.0 0.02 0.06
HAL 140829P00062000 P 08/29/14 62.0 0.03 0.08
HAL 140829P00063000 P 08/29/14 63.0 0.05 0.06
HAL 140829P00063500 P 08/29/14 63.5 0.06 0.07
HAL 140829P00064000 P 08/29/14 64.0 0.07 0.08
HAL 140829P00064500 P 08/29/14 64.5 0.08 0.09
HAL 140829P00065000 P 08/29/14 65.0 0.09 0.11
HAL 140829P00065500 P 08/29/14 65.5 0.11 0.13
HAL 140829P00066000 P 08/29/14 66.0 0.13 0.15
HAL 140829P00066500 P 08/29/14 66.5 0.16 0.18
HAL 140829P00067000 P 08/29/14 67.0 0.19 0.20
HAL 140829P00067500 P 08/29/14 67.5 0.22 0.24
HAL 140829P00068000 P 08/29/14 68.0 0.26 0.28
HAL 140829P00068500 P 08/29/14 68.5 0.31 0.36
HAL 140829P00069000 P 08/29/14 69.0 0.37 0.39
HAL 140829P00069500 P 08/29/14 69.5 0.44 0.46
HAL 140829P00070000 P 08/29/14 70.0 0.52 0.59
HAL 140829P00070500 P 08/29/14 70.5 0.62 0.69
HAL 140829P00071000 P 08/29/14 71.0 0.73 0.80
HAL 140829P00071500 P 08/29/14 71.5 0.86 0.94
HAL 140829P00072000 P 08/29/14 72.0 1.01 1.08
HAL 140829P00072500 P 08/29/14 72.5 1.17 1.22
HAL 140829P00073000 P 08/29/14 73.0 1.37 1.45
HAL 140829P00073500 P 08/29/14 73.5 1.58 1.65
HAL 140829P00074000 P 08/29/14 74.0 1.82 1.87
HAL 140829P00074500 P 08/29/14 74.5 2.08 2.16
HAL 140829P00075000 P 08/29/14 75.0 2.36 2.43
HAL 140829P00076000 P 08/29/14 76.0 2.99 3.05
HAL 140829P00077000 P 08/29/14 77.0 3.70 3.80
HAL 140829P00078000 P 08/29/14 78.0 4.35 4.75
HAL 140829P00079000 P 08/29/14 79.0 5.10 5.60
HAL 140829P00080000 P 08/29/14 80.0 6.05 6.55
HAL 140920C00055000 C 09/20/14 55.0 17.35 19.40
HAL 140920C00060000 C 09/20/14 60.0 12.30 14.60
HAL 140920C00062500 C 09/20/14 62.5 9.95 12.05
HAL 140920C00065000 C 09/20/14 65.0 8.50 9.55
HAL 140920C00067500 C 09/20/14 67.5 6.70 7.20
HAL 140920C00070000 C 09/20/14 70.0 4.85 4.95
HAL 140920C00072500 C 09/20/14 72.5 3.10 3.20
HAL 140920C00075000 C 09/20/14 75.0 1.82 1.85
HAL 140920C00077500 C 09/20/14 77.5 0.94 0.98
HAL 140920C00080000 C 09/20/14 80.0 0.45 0.48
HAL 140920C00082500 C 09/20/14 82.5 0.21 0.23
HAL 140920C00085000 C 09/20/14 85.0 0.09 0.11
HAL 140920C00090000 C 09/20/14 90.0 0.01 0.04
HAL 140920P00055000 P 09/20/14 55.0 0.02 0.04
HAL 140920P00060000 P 09/20/14 60.0 0.06 0.08
HAL 140920P00062500 P 09/20/14 62.5 0.12 0.14
HAL 140920P00065000 P 09/20/14 65.0 0.24 0.26
HAL 140920P00067500 P 09/20/14 67.5 0.48 0.50
HAL 140920P00070000 P 09/20/14 70.0 0.91 0.94
HAL 140920P00072500 P 09/20/14 72.5 1.69 1.72
HAL 140920P00075000 P 09/20/14 75.0 2.87 2.92
HAL 140920P00077500 P 09/20/14 77.5 4.45 4.60
HAL 140920P00080000 P 09/20/14 80.0 6.25 7.05
HAL 140920P00082500 P 09/20/14 82.5 8.50 9.20
HAL 140920P00085000 P 09/20/14 85.0 10.65 13.00
HAL 140920P00090000 P 09/20/14 90.0 15.75 17.90
HAL 141018C00035000 C 10/18/14 35.0 36.85 40.20
HAL 141018C00040000 C 10/18/14 40.0 31.85 35.10
HAL 141018C00045000 C 10/18/14 45.0 26.85 30.00
HAL 141018C00047500 C 10/18/14 47.5 24.35 27.45
HAL 141018C00050000 C 10/18/14 50.0 21.85 24.95
HAL 141018C00052500 C 10/18/14 52.5 19.35 22.50
HAL 141018C00055000 C 10/18/14 55.0 17.45 19.95
HAL 141018C00057500 C 10/18/14 57.5 14.40 17.50
HAL 141018C00060000 C 10/18/14 60.0 12.35 15.10
HAL 141018C00062500 C 10/18/14 62.5 11.05 12.20
HAL 141018C00065000 C 10/18/14 65.0 9.30 9.60
HAL 141018C00067500 C 10/18/14 67.5 7.15 7.55
HAL 141018C00070000 C 10/18/14 70.0 5.40 5.50
HAL 141018C00072500 C 10/18/14 72.5 3.75 3.85
HAL 141018C00075000 C 10/18/14 75.0 2.45 2.50
HAL 141018C00077500 C 10/18/14 77.5 1.50 1.56
HAL 141018C00080000 C 10/18/14 80.0 0.84 0.91
HAL 141018C00082500 C 10/18/14 82.5 0.46 0.52
HAL 141018C00085000 C 10/18/14 85.0 0.24 0.27
HAL 141018P00035000 P 10/18/14 35.0 0.00 0.02
HAL 141018P00040000 P 10/18/14 40.0 0.00 0.03
HAL 141018P00045000 P 10/18/14 45.0 0.00 0.04
HAL 141018P00047500 P 10/18/14 47.5 0.00 0.04
HAL 141018P00050000 P 10/18/14 50.0 0.01 0.05
HAL 141018P00052500 P 10/18/14 52.5 0.03 0.06
HAL 141018P00055000 P 10/18/14 55.0 0.05 0.09
HAL 141018P00057500 P 10/18/14 57.5 0.09 0.14
HAL 141018P00060000 P 10/18/14 60.0 0.18 0.20
HAL 141018P00062500 P 10/18/14 62.5 0.30 0.33
HAL 141018P00065000 P 10/18/14 65.0 0.51 0.56
HAL 141018P00067500 P 10/18/14 67.5 0.87 0.93
HAL 141018P00070000 P 10/18/14 70.0 1.44 1.48
HAL 141018P00072500 P 10/18/14 72.5 2.28 2.34
HAL 141018P00075000 P 10/18/14 75.0 3.45 3.55
HAL 141018P00077500 P 10/18/14 77.5 5.00 5.10
HAL 141018P00080000 P 10/18/14 80.0 6.85 6.95
HAL 141018P00082500 P 10/18/14 82.5 8.75 9.65
HAL 141018P00085000 P 10/18/14 85.0 10.90 12.00
HAL 150117C00018000 C 01/17/15 18.0 53.90 58.30
HAL 150117C00020000 C 01/17/15 20.0 51.80 55.95
HAL 150117C00023000 C 01/17/15 23.0 48.85 53.10
HAL 150117C00025000 C 01/17/15 25.0 46.80 51.10
HAL 150117C00028000 C 01/17/15 28.0 43.80 47.95
HAL 150117C00030000 C 01/17/15 30.0 41.85 46.00
HAL 150117C00033000 C 01/17/15 33.0 39.15 42.60
HAL 150117C00035000 C 01/17/15 35.0 36.75 41.00
HAL 150117C00037000 C 01/17/15 37.0 34.90 38.90
HAL 150117C00040000 C 01/17/15 40.0 32.20 35.80
HAL 150117C00042000 C 01/17/15 42.0 30.20 32.95
HAL 150117C00045000 C 01/17/15 45.0 27.20 30.00
HAL 150117C00047000 C 01/17/15 47.0 25.20 28.00
HAL 150117C00050000 C 01/17/15 50.0 23.00 24.50
HAL 150117C00052500 C 01/17/15 52.5 21.35 22.55
HAL 150117C00055000 C 01/17/15 55.0 19.15 19.65
HAL 150117C00057500 C 01/17/15 57.5 16.60 17.30
HAL 150117C00060000 C 01/17/15 60.0 14.30 14.90
HAL 150117C00062500 C 01/17/15 62.5 12.30 12.70
HAL 150117C00065000 C 01/17/15 65.0 10.35 10.55
HAL 150117C00067500 C 01/17/15 67.5 8.50 8.65
HAL 150117C00070000 C 01/17/15 70.0 6.80 6.95
HAL 150117C00072500 C 01/17/15 72.5 5.30 5.40
HAL 150117C00075000 C 01/17/15 75.0 4.00 4.15
HAL 150117C00077500 C 01/17/15 77.5 2.97 3.10
HAL 150117C00080000 C 01/17/15 80.0 2.14 2.20
HAL 150117C00082500 C 01/17/15 82.5 1.52 1.58
HAL 150117C00085000 C 01/17/15 85.0 1.03 1.10
HAL 150117C00090000 C 01/17/15 90.0 0.47 0.52
HAL 150117P00018000 P 01/17/15 18.0 0.00 0.02
HAL 150117P00020000 P 01/17/15 20.0 0.00 0.02
HAL 150117P00023000 P 01/17/15 23.0 0.00 0.02
HAL 150117P00025000 P 01/17/15 25.0 0.00 0.03
HAL 150117P00028000 P 01/17/15 28.0 0.00 0.02
HAL 150117P00030000 P 01/17/15 30.0 0.02 0.03
HAL 150117P00033000 P 01/17/15 33.0 0.00 0.04
HAL 150117P00035000 P 01/17/15 35.0 0.00 0.04
HAL 150117P00037000 P 01/17/15 37.0 0.01 0.05
HAL 150117P00040000 P 01/17/15 40.0 0.02 0.07
HAL 150117P00042000 P 01/17/15 42.0 0.04 0.09
HAL 150117P00045000 P 01/17/15 45.0 0.08 0.12
HAL 150117P00047000 P 01/17/15 47.0 0.09 0.16
HAL 150117P00050000 P 01/17/15 50.0 0.17 0.23
HAL 150117P00052500 P 01/17/15 52.5 0.23 0.31
HAL 150117P00055000 P 01/17/15 55.0 0.34 0.40
HAL 150117P00057500 P 01/17/15 57.5 0.50 0.58
HAL 150117P00060000 P 01/17/15 60.0 0.72 0.75
HAL 150117P00062500 P 01/17/15 62.5 1.05 1.10
HAL 150117P00065000 P 01/17/15 65.0 1.50 1.54
HAL 150117P00067500 P 01/17/15 67.5 2.10 2.20
HAL 150117P00070000 P 01/17/15 70.0 2.89 3.00
HAL 150117P00072500 P 01/17/15 72.5 3.85 4.00
HAL 150117P00075000 P 01/17/15 75.0 5.10 5.25
HAL 150117P00077500 P 01/17/15 77.5 6.55 6.65
HAL 150117P00080000 P 01/17/15 80.0 8.20 8.35
HAL 150117P00082500 P 01/17/15 82.5 10.05 10.20
HAL 150117P00085000 P 01/17/15 85.0 12.05 12.25
HAL 150117P00090000 P 01/17/15 90.0 16.25 16.95
HAL 160115C00025000 C 01/15/16 25.0 46.55 51.20
HAL 160115C00028000 C 01/15/16 28.0 43.80 48.35
HAL 160115C00030000 C 01/15/16 30.0 41.60 45.85
HAL 160115C00033000 C 01/15/16 33.0 38.85 42.65
HAL 160115C00035000 C 01/15/16 35.0 36.85 41.25
HAL 160115C00038000 C 01/15/16 38.0 33.95 37.55
HAL 160115C00040000 C 01/15/16 40.0 32.05 35.65
HAL 160115C00043000 C 01/15/16 43.0 29.30 33.00
HAL 160115C00045000 C 01/15/16 45.0 27.45 30.10
HAL 160115C00047000 C 01/15/16 47.0 25.55 29.25
HAL 160115C00050000 C 01/15/16 50.0 24.50 26.30
HAL 160115C00052500 C 01/15/16 52.5 21.65 23.60
HAL 160115C00055000 C 01/15/16 55.0 19.20 21.45
HAL 160115C00057500 C 01/15/16 57.5 17.70 20.15
HAL 160115C00060000 C 01/15/16 60.0 16.80 17.55
HAL 160115C00062500 C 01/15/16 62.5 14.45 15.80
HAL 160115C00065000 C 01/15/16 65.0 13.60 14.10
HAL 160115C00067500 C 01/15/16 67.5 12.20 12.40
HAL 160115C00070000 C 01/15/16 70.0 10.65 11.00
HAL 160115C00072500 C 01/15/16 72.5 9.45 9.60
HAL 160115C00075000 C 01/15/16 75.0 8.25 8.40
HAL 160115C00077500 C 01/15/16 77.5 7.15 7.35
HAL 160115C00080000 C 01/15/16 80.0 6.20 6.40
HAL 160115C00082500 C 01/15/16 82.5 5.35 5.55
HAL 160115C00085000 C 01/15/16 85.0 4.55 4.80
HAL 160115C00090000 C 01/15/16 90.0 3.35 3.55
HAL 160115C00095000 C 01/15/16 95.0 2.28 2.57
HAL 160115C00100000 C 01/15/16 100.0 1.76 1.87
HAL 160115C00105000 C 01/15/16 105.0 1.26 1.35
HAL 160115P00025000 P 01/15/16 25.0 0.06 0.15
HAL 160115P00028000 P 01/15/16 28.0 0.07 0.20
HAL 160115P00030000 P 01/15/16 30.0 0.12 0.24
HAL 160115P00033000 P 01/15/16 33.0 0.20 0.32
HAL 160115P00035000 P 01/15/16 35.0 0.28 0.35
HAL 160115P00038000 P 01/15/16 38.0 0.45 0.47
HAL 160115P00040000 P 01/15/16 40.0 0.55 0.63
HAL 160115P00043000 P 01/15/16 43.0 0.73 0.78
HAL 160115P00045000 P 01/15/16 45.0 0.90 1.00
HAL 160115P00047000 P 01/15/16 47.0 1.10 1.16
HAL 160115P00050000 P 01/15/16 50.0 1.46 1.56
HAL 160115P00052500 P 01/15/16 52.5 1.83 1.93
HAL 160115P00055000 P 01/15/16 55.0 2.28 2.38
HAL 160115P00057500 P 01/15/16 57.5 2.66 2.92
HAL 160115P00060000 P 01/15/16 60.0 3.40 3.55
HAL 160115P00062500 P 01/15/16 62.5 4.10 4.25
HAL 160115P00065000 P 01/15/16 65.0 4.95 5.10
HAL 160115P00067500 P 01/15/16 67.5 5.85 6.05
HAL 160115P00070000 P 01/15/16 70.0 6.90 7.10
HAL 160115P00072500 P 01/15/16 72.5 8.10 8.25
HAL 160115P00075000 P 01/15/16 75.0 9.35 9.55
HAL 160115P00077500 P 01/15/16 77.5 10.75 11.00
HAL 160115P00080000 P 01/15/16 80.0 12.30 12.55
HAL 160115P00082500 P 01/15/16 82.5 13.90 14.15
HAL 160115P00085000 P 01/15/16 85.0 15.60 15.90
HAL 160115P00090000 P 01/15/16 90.0 19.35 19.60
HAL 160115P00095000 P 01/15/16 95.0 23.00 24.30
HAL 160115P00100000 P 01/15/16 100.0 27.25 29.40
HAL 160115P00105000 P 01/15/16 105.0 31.85 34.10

OPRA data is delayed 15 minutes.