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 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
HAL 140801C00055000 C 08/01/14 55.0 15.85 19.25
HAL 140801C00058000 C 08/01/14 58.0 12.85 15.60
HAL 140801C00058500 C 08/01/14 58.5 12.35 15.10
HAL 140801C00059000 C 08/01/14 59.0 12.30 13.90
HAL 140801C00059500 C 08/01/14 59.5 12.15 14.10
HAL 140801C00060000 C 08/01/14 60.0 10.85 14.25
HAL 140801C00060500 C 08/01/14 60.5 11.15 12.35
HAL 140801C00061000 C 08/01/14 61.0 10.65 11.80
HAL 140801C00061500 C 08/01/14 61.5 10.85 11.40
HAL 140801C00062000 C 08/01/14 62.0 10.35 11.05
HAL 140801C00062500 C 08/01/14 62.5 9.85 10.55
HAL 140801C00063000 C 08/01/14 63.0 9.35 10.00
HAL 140801C00063500 C 08/01/14 63.5 8.85 9.50
HAL 140801C00064000 C 08/01/14 64.0 8.35 8.85
HAL 140801C00064500 C 08/01/14 64.5 7.85 8.50
HAL 140801C00065000 C 08/01/14 65.0 7.35 7.95
HAL 140801C00065500 C 08/01/14 65.5 6.85 7.45
HAL 140801C00066000 C 08/01/14 66.0 6.35 7.00
HAL 140801C00066500 C 08/01/14 66.5 5.85 6.50
HAL 140801C00067000 C 08/01/14 67.0 5.35 6.00
HAL 140801C00067500 C 08/01/14 67.5 4.85 5.50
HAL 140801C00068000 C 08/01/14 68.0 4.35 5.05
HAL 140801C00068500 C 08/01/14 68.5 3.85 4.50
HAL 140801C00069000 C 08/01/14 69.0 3.40 4.00
HAL 140801C00069500 C 08/01/14 69.5 2.93 3.50
HAL 140801C00070000 C 08/01/14 70.0 2.48 2.79
HAL 140801C00070500 C 08/01/14 70.5 2.09 2.32
HAL 140801C00071000 C 08/01/14 71.0 1.70 1.88
HAL 140801C00071500 C 08/01/14 71.5 1.38 1.44
HAL 140801C00072000 C 08/01/14 72.0 1.02 1.07
HAL 140801C00072500 C 08/01/14 72.5 0.72 0.76
HAL 140801C00073000 C 08/01/14 73.0 0.48 0.51
HAL 140801C00073500 C 08/01/14 73.5 0.30 0.33
HAL 140801C00074000 C 08/01/14 74.0 0.17 0.19
HAL 140801C00074500 C 08/01/14 74.5 0.10 0.11
HAL 140801C00075000 C 08/01/14 75.0 0.05 0.08
HAL 140801C00076000 C 08/01/14 76.0 0.01 0.03
HAL 140801C00077000 C 08/01/14 77.0 0.00 0.03
HAL 140801C00078000 C 08/01/14 78.0 0.00 0.03
HAL 140801C00079000 C 08/01/14 79.0 0.00 0.03
HAL 140801C00080000 C 08/01/14 80.0 0.00 0.02
HAL 140801C00081000 C 08/01/14 81.0 0.00 0.02
HAL 140801C00082000 C 08/01/14 82.0 0.00 0.02
HAL 140801C00083000 C 08/01/14 83.0 0.00 0.02
HAL 140801C00084000 C 08/01/14 84.0 0.00 0.02
HAL 140801C00085000 C 08/01/14 85.0 0.00 0.02
HAL 140801C00086000 C 08/01/14 86.0 0.00 0.02
HAL 140801C00087000 C 08/01/14 87.0 0.00 0.02
HAL 140801C00088000 C 08/01/14 88.0 0.00 0.02
HAL 140801C00090000 C 08/01/14 90.0 0.00 0.02
HAL 140801C00095000 C 08/01/14 95.0 0.00 0.02
HAL 140801C00100000 C 08/01/14 100.0 0.00 0.02
HAL 140801C00105000 C 08/01/14 105.0 0.00 0.02
HAL 140801C00110000 C 08/01/14 110.0 0.00 0.02
HAL 140801P00055000 P 08/01/14 55.0 0.00 0.02
HAL 140801P00058000 P 08/01/14 58.0 0.00 0.03
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 0.02
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 0.02
HAL 140801P00061500 P 08/01/14 61.5 0.00 0.02
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 0.03
HAL 140801P00067000 P 08/01/14 67.0 0.00 0.03
HAL 140801P00067500 P 08/01/14 67.5 0.00 0.04
HAL 140801P00068000 P 08/01/14 68.0 0.01 0.02
HAL 140801P00068500 P 08/01/14 68.5 0.01 0.03
HAL 140801P00069000 P 08/01/14 69.0 0.02 0.05
HAL 140801P00069500 P 08/01/14 69.5 0.03 0.05
HAL 140801P00070000 P 08/01/14 70.0 0.06 0.08
HAL 140801P00070500 P 08/01/14 70.5 0.10 0.12
HAL 140801P00071000 P 08/01/14 71.0 0.16 0.18
HAL 140801P00071500 P 08/01/14 71.5 0.25 0.27
HAL 140801P00072000 P 08/01/14 72.0 0.39 0.42
HAL 140801P00072500 P 08/01/14 72.5 0.58 0.61
HAL 140801P00073000 P 08/01/14 73.0 0.83 0.87
HAL 140801P00073500 P 08/01/14 73.5 1.14 1.20
HAL 140801P00074000 P 08/01/14 74.0 1.51 1.57
HAL 140801P00074500 P 08/01/14 74.5 1.79 2.04
HAL 140801P00075000 P 08/01/14 75.0 2.14 2.52
HAL 140801P00076000 P 08/01/14 76.0 3.05 3.60
HAL 140801P00077000 P 08/01/14 77.0 4.05 4.65
HAL 140801P00078000 P 08/01/14 78.0 4.95 5.65
HAL 140801P00079000 P 08/01/14 79.0 6.00 6.65
HAL 140801P00080000 P 08/01/14 80.0 7.05 7.65
HAL 140801P00081000 P 08/01/14 81.0 8.00 8.65
HAL 140801P00082000 P 08/01/14 82.0 8.95 9.65
HAL 140801P00083000 P 08/01/14 83.0 9.95 10.65
HAL 140801P00084000 P 08/01/14 84.0 10.00 12.30
HAL 140801P00085000 P 08/01/14 85.0 10.85 13.85
HAL 140801P00086000 P 08/01/14 86.0 11.95 15.15
HAL 140801P00087000 P 08/01/14 87.0 12.75 16.15
HAL 140801P00088000 P 08/01/14 88.0 13.95 17.15
HAL 140801P00090000 P 08/01/14 90.0 15.95 19.15
HAL 140801P00095000 P 08/01/14 95.0 20.75 22.80
HAL 140801P00100000 P 08/01/14 100.0 26.15 28.10
HAL 140801P00105000 P 08/01/14 105.0 30.85 34.15
HAL 140801P00110000 P 08/01/14 110.0 35.80 39.30
HAL 140808C00060000 C 08/08/14 60.0 11.65 13.50
HAL 140808C00061000 C 08/08/14 61.0 10.65 12.50
HAL 140808C00062000 C 08/08/14 62.0 10.30 11.15
HAL 140808C00062500 C 08/08/14 62.5 9.80 10.65
HAL 140808C00063000 C 08/08/14 63.0 9.30 10.00
HAL 140808C00063500 C 08/08/14 63.5 8.80 9.50
HAL 140808C00064000 C 08/08/14 64.0 8.30 9.00
HAL 140808C00064500 C 08/08/14 64.5 7.80 8.50
HAL 140808C00065000 C 08/08/14 65.0 7.30 8.00
HAL 140808C00065500 C 08/08/14 65.5 6.80 7.50
HAL 140808C00066000 C 08/08/14 66.0 6.35 7.00
HAL 140808C00066500 C 08/08/14 66.5 5.85 6.50
HAL 140808C00067000 C 08/08/14 67.0 5.35 6.00
HAL 140808C00067500 C 08/08/14 67.5 4.90 5.55
HAL 140808C00068000 C 08/08/14 68.0 4.40 5.05
HAL 140808C00068500 C 08/08/14 68.5 3.95 4.55
HAL 140808C00069000 C 08/08/14 69.0 3.50 3.90
HAL 140808C00069500 C 08/08/14 69.5 3.05 3.40
HAL 140808C00070000 C 08/08/14 70.0 2.81 2.96
HAL 140808C00070500 C 08/08/14 70.5 2.43 2.54
HAL 140808C00071000 C 08/08/14 71.0 2.05 2.10
HAL 140808C00071500 C 08/08/14 71.5 1.66 1.77
HAL 140808C00072000 C 08/08/14 72.0 1.36 1.40
HAL 140808C00072500 C 08/08/14 72.5 1.07 1.10
HAL 140808C00073000 C 08/08/14 73.0 0.82 0.85
HAL 140808C00073500 C 08/08/14 73.5 0.61 0.64
HAL 140808C00074000 C 08/08/14 74.0 0.45 0.48
HAL 140808C00074500 C 08/08/14 74.5 0.32 0.34
HAL 140808C00075000 C 08/08/14 75.0 0.22 0.24
HAL 140808C00076000 C 08/08/14 76.0 0.09 0.11
HAL 140808C00077000 C 08/08/14 77.0 0.03 0.05
HAL 140808C00078000 C 08/08/14 78.0 0.01 0.02
HAL 140808C00080000 C 08/08/14 80.0 0.00 0.03
HAL 140808C00082500 C 08/08/14 82.5 0.00 0.03
HAL 140808C00085000 C 08/08/14 85.0 0.00 0.02
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 0.00 0.03
HAL 140808P00063500 P 08/08/14 63.5 0.00 0.04
HAL 140808P00064000 P 08/08/14 64.0 0.00 0.02
HAL 140808P00064500 P 08/08/14 64.5 0.01 0.02
HAL 140808P00065000 P 08/08/14 65.0 0.01 0.02
HAL 140808P00065500 P 08/08/14 65.5 0.01 0.02
HAL 140808P00066000 P 08/08/14 66.0 0.02 0.03
HAL 140808P00066500 P 08/08/14 66.5 0.03 0.05
HAL 140808P00067000 P 08/08/14 67.0 0.03 0.06
HAL 140808P00067500 P 08/08/14 67.5 0.05 0.07
HAL 140808P00068000 P 08/08/14 68.0 0.07 0.08
HAL 140808P00068500 P 08/08/14 68.5 0.09 0.11
HAL 140808P00069000 P 08/08/14 69.0 0.12 0.15
HAL 140808P00069500 P 08/08/14 69.5 0.17 0.20
HAL 140808P00070000 P 08/08/14 70.0 0.23 0.27
HAL 140808P00070500 P 08/08/14 70.5 0.31 0.33
HAL 140808P00071000 P 08/08/14 71.0 0.41 0.43
HAL 140808P00071500 P 08/08/14 71.5 0.54 0.57
HAL 140808P00072000 P 08/08/14 72.0 0.71 0.74
HAL 140808P00072500 P 08/08/14 72.5 0.92 0.95
HAL 140808P00073000 P 08/08/14 73.0 1.17 1.21
HAL 140808P00073500 P 08/08/14 73.5 1.45 1.50
HAL 140808P00074000 P 08/08/14 74.0 1.78 1.84
HAL 140808P00074500 P 08/08/14 74.5 2.14 2.21
HAL 140808P00075000 P 08/08/14 75.0 2.54 2.63
HAL 140808P00076000 P 08/08/14 76.0 3.15 3.60
HAL 140808P00077000 P 08/08/14 77.0 4.10 4.75
HAL 140808P00078000 P 08/08/14 78.0 5.05 5.75
HAL 140808P00080000 P 08/08/14 80.0 7.05 7.75
HAL 140808P00082500 P 08/08/14 82.5 8.20 11.90
HAL 140808P00085000 P 08/08/14 85.0 11.25 12.60
HAL 140816C00045000 C 08/16/14 45.0 27.00 27.95
HAL 140816C00047500 C 08/16/14 47.5 24.50 25.45
HAL 140816C00050000 C 08/16/14 50.0 21.65 23.60
HAL 140816C00055000 C 08/16/14 55.0 17.00 17.95
HAL 140816C00057500 C 08/16/14 57.5 14.60 15.45
HAL 140816C00060000 C 08/16/14 60.0 11.65 13.45
HAL 140816C00062500 C 08/16/14 62.5 10.00 10.40
HAL 140816C00065000 C 08/16/14 65.0 7.50 7.95
HAL 140816C00066000 C 08/16/14 66.0 6.55 6.95
HAL 140816C00066500 C 08/16/14 66.5 6.05 6.45
HAL 140816C00067000 C 08/16/14 67.0 5.60 6.00
HAL 140816C00067500 C 08/16/14 67.5 5.10 5.50
HAL 140816C00068000 C 08/16/14 68.0 4.65 5.00
HAL 140816C00068500 C 08/16/14 68.5 4.20 4.55
HAL 140816C00069000 C 08/16/14 69.0 3.80 4.00
HAL 140816C00069500 C 08/16/14 69.5 3.35 3.55
HAL 140816C00070000 C 08/16/14 70.0 3.05 3.10
HAL 140816C00070500 C 08/16/14 70.5 2.64 2.69
HAL 140816C00071000 C 08/16/14 71.0 2.27 2.32
HAL 140816C00071500 C 08/16/14 71.5 1.93 1.97
HAL 140816C00072000 C 08/16/14 72.0 1.62 1.65
HAL 140816C00072500 C 08/16/14 72.5 1.34 1.35
HAL 140816C00073000 C 08/16/14 73.0 1.08 1.11
HAL 140816C00073500 C 08/16/14 73.5 0.87 0.89
HAL 140816C00074000 C 08/16/14 74.0 0.68 0.70
HAL 140816C00074500 C 08/16/14 74.5 0.52 0.55
HAL 140816C00075000 C 08/16/14 75.0 0.40 0.42
HAL 140816C00076000 C 08/16/14 76.0 0.22 0.24
HAL 140816C00077500 C 08/16/14 77.5 0.08 0.10
HAL 140816C00080000 C 08/16/14 80.0 0.01 0.04
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 0.03
HAL 140816P00062500 P 08/16/14 62.5 0.01 0.04
HAL 140816P00065000 P 08/16/14 65.0 0.05 0.06
HAL 140816P00066000 P 08/16/14 66.0 0.07 0.08
HAL 140816P00066500 P 08/16/14 66.5 0.09 0.10
HAL 140816P00067000 P 08/16/14 67.0 0.11 0.12
HAL 140816P00067500 P 08/16/14 67.5 0.13 0.15
HAL 140816P00068000 P 08/16/14 68.0 0.16 0.18
HAL 140816P00068500 P 08/16/14 68.5 0.21 0.22
HAL 140816P00069000 P 08/16/14 69.0 0.26 0.28
HAL 140816P00069500 P 08/16/14 69.5 0.32 0.34
HAL 140816P00070000 P 08/16/14 70.0 0.40 0.42
HAL 140816P00070500 P 08/16/14 70.5 0.51 0.52
HAL 140816P00071000 P 08/16/14 71.0 0.63 0.65
HAL 140816P00071500 P 08/16/14 71.5 0.79 0.81
HAL 140816P00072000 P 08/16/14 72.0 0.97 0.99
HAL 140816P00072500 P 08/16/14 72.5 1.18 1.21
HAL 140816P00073000 P 08/16/14 73.0 1.43 1.46
HAL 140816P00073500 P 08/16/14 73.5 1.71 1.74
HAL 140816P00074000 P 08/16/14 74.0 2.02 2.06
HAL 140816P00074500 P 08/16/14 74.5 2.36 2.40
HAL 140816P00075000 P 08/16/14 75.0 2.73 2.78
HAL 140816P00076000 P 08/16/14 76.0 3.45 3.75
HAL 140816P00077500 P 08/16/14 77.5 4.75 5.10
HAL 140816P00080000 P 08/16/14 80.0 7.15 7.55
HAL 140816P00082500 P 08/16/14 82.5 9.20 10.80
HAL 140816P00085000 P 08/16/14 85.0 10.80 14.15
HAL 140822C00061000 C 08/22/14 61.0 10.70 12.55
HAL 140822C00062000 C 08/22/14 62.0 10.25 11.30
HAL 140822C00063000 C 08/22/14 63.0 9.25 10.05
HAL 140822C00063500 C 08/22/14 63.5 8.75 9.55
HAL 140822C00064000 C 08/22/14 64.0 8.30 9.05
HAL 140822C00064500 C 08/22/14 64.5 7.80 8.60
HAL 140822C00065000 C 08/22/14 65.0 7.30 8.15
HAL 140822C00065500 C 08/22/14 65.5 6.85 7.60
HAL 140822C00066000 C 08/22/14 66.0 6.40 7.10
HAL 140822C00066500 C 08/22/14 66.5 5.90 6.65
HAL 140822C00067000 C 08/22/14 67.0 5.45 6.15
HAL 140822C00067500 C 08/22/14 67.5 5.00 5.70
HAL 140822C00068000 C 08/22/14 68.0 4.60 5.25
HAL 140822C00068500 C 08/22/14 68.5 4.30 4.60
HAL 140822C00069000 C 08/22/14 69.0 3.90 4.15
HAL 140822C00069500 C 08/22/14 69.5 3.55 3.70
HAL 140822C00070000 C 08/22/14 70.0 3.15 3.30
HAL 140822C00070500 C 08/22/14 70.5 2.84 2.89
HAL 140822C00071000 C 08/22/14 71.0 2.48 2.53
HAL 140822C00071500 C 08/22/14 71.5 2.15 2.19
HAL 140822C00072000 C 08/22/14 72.0 1.84 1.89
HAL 140822C00072500 C 08/22/14 72.5 1.56 1.60
HAL 140822C00073000 C 08/22/14 73.0 1.31 1.35
HAL 140822C00073500 C 08/22/14 73.5 1.09 1.12
HAL 140822C00074000 C 08/22/14 74.0 0.89 0.92
HAL 140822C00074500 C 08/22/14 74.5 0.72 0.75
HAL 140822C00075000 C 08/22/14 75.0 0.57 0.61
HAL 140822C00076000 C 08/22/14 76.0 0.36 0.39
HAL 140822C00077000 C 08/22/14 77.0 0.21 0.23
HAL 140822C00078000 C 08/22/14 78.0 0.12 0.14
HAL 140822C00079000 C 08/22/14 79.0 0.06 0.10
HAL 140822C00080000 C 08/22/14 80.0 0.03 0.05
HAL 140822C00081000 C 08/22/14 81.0 0.01 0.05
HAL 140822P00061000 P 08/22/14 61.0 0.02 0.03
HAL 140822P00062000 P 08/22/14 62.0 0.02 0.05
HAL 140822P00063000 P 08/22/14 63.0 0.04 0.07
HAL 140822P00063500 P 08/22/14 63.5 0.05 0.06
HAL 140822P00064000 P 08/22/14 64.0 0.06 0.09
HAL 140822P00064500 P 08/22/14 64.5 0.05 0.09
HAL 140822P00065000 P 08/22/14 65.0 0.06 0.11
HAL 140822P00065500 P 08/22/14 65.5 0.10 0.12
HAL 140822P00066000 P 08/22/14 66.0 0.12 0.14
HAL 140822P00066500 P 08/22/14 66.5 0.15 0.17
HAL 140822P00067000 P 08/22/14 67.0 0.18 0.20
HAL 140822P00067500 P 08/22/14 67.5 0.21 0.24
HAL 140822P00068000 P 08/22/14 68.0 0.26 0.28
HAL 140822P00068500 P 08/22/14 68.5 0.32 0.34
HAL 140822P00069000 P 08/22/14 69.0 0.39 0.41
HAL 140822P00069500 P 08/22/14 69.5 0.47 0.49
HAL 140822P00070000 P 08/22/14 70.0 0.57 0.59
HAL 140822P00070500 P 08/22/14 70.5 0.69 0.71
HAL 140822P00071000 P 08/22/14 71.0 0.83 0.86
HAL 140822P00071500 P 08/22/14 71.5 1.00 1.03
HAL 140822P00072000 P 08/22/14 72.0 1.19 1.22
HAL 140822P00072500 P 08/22/14 72.5 1.40 1.44
HAL 140822P00073000 P 08/22/14 73.0 1.65 1.69
HAL 140822P00073500 P 08/22/14 73.5 1.92 1.96
HAL 140822P00074000 P 08/22/14 74.0 2.22 2.27
HAL 140822P00074500 P 08/22/14 74.5 2.55 2.60
HAL 140822P00075000 P 08/22/14 75.0 2.90 2.96
HAL 140822P00076000 P 08/22/14 76.0 3.65 3.80
HAL 140822P00077000 P 08/22/14 77.0 4.25 4.90
HAL 140822P00078000 P 08/22/14 78.0 5.15 5.85
HAL 140822P00079000 P 08/22/14 79.0 6.10 6.85
HAL 140822P00080000 P 08/22/14 80.0 7.05 7.85
HAL 140822P00081000 P 08/22/14 81.0 8.05 8.85
HAL 140829C00061000 C 08/29/14 61.0 11.10 12.55
HAL 140829C00062000 C 08/29/14 62.0 10.05 11.20
HAL 140829C00063000 C 08/29/14 63.0 9.10 10.20
HAL 140829C00063500 C 08/29/14 63.5 8.70 9.70
HAL 140829C00064000 C 08/29/14 64.0 8.20 9.20
HAL 140829C00064500 C 08/29/14 64.5 7.75 8.75
HAL 140829C00065000 C 08/29/14 65.0 7.25 8.25
HAL 140829C00065500 C 08/29/14 65.5 6.80 7.75
HAL 140829C00066000 C 08/29/14 66.0 6.35 7.25
HAL 140829C00066500 C 08/29/14 66.5 5.85 6.75
HAL 140829C00067000 C 08/29/14 67.0 5.45 6.30
HAL 140829C00067500 C 08/29/14 67.5 5.00 5.75
HAL 140829C00068000 C 08/29/14 68.0 4.80 5.35
HAL 140829C00068500 C 08/29/14 68.5 4.40 4.90
HAL 140829C00069000 C 08/29/14 69.0 4.10 4.25
HAL 140829C00069500 C 08/29/14 69.5 3.75 3.85
HAL 140829C00070000 C 08/29/14 70.0 3.30 3.45
HAL 140829C00070500 C 08/29/14 70.5 3.00 3.10
HAL 140829C00071000 C 08/29/14 71.0 2.66 2.71
HAL 140829C00071500 C 08/29/14 71.5 2.34 2.38
HAL 140829C00072000 C 08/29/14 72.0 2.04 2.08
HAL 140829C00072500 C 08/29/14 72.5 1.76 1.79
HAL 140829C00073000 C 08/29/14 73.0 1.51 1.54
HAL 140829C00073500 C 08/29/14 73.5 1.28 1.32
HAL 140829C00074000 C 08/29/14 74.0 1.08 1.11
HAL 140829C00074500 C 08/29/14 74.5 0.90 0.93
HAL 140829C00075000 C 08/29/14 75.0 0.74 0.78
HAL 140829C00076000 C 08/29/14 76.0 0.50 0.53
HAL 140829C00077000 C 08/29/14 77.0 0.32 0.35
HAL 140829C00078000 C 08/29/14 78.0 0.20 0.22
HAL 140829C00079000 C 08/29/14 79.0 0.12 0.14
HAL 140829C00080000 C 08/29/14 80.0 0.07 0.09
HAL 140829P00061000 P 08/29/14 61.0 0.04 0.05
HAL 140829P00062000 P 08/29/14 62.0 0.05 0.06
HAL 140829P00063000 P 08/29/14 63.0 0.07 0.08
HAL 140829P00063500 P 08/29/14 63.5 0.09 0.10
HAL 140829P00064000 P 08/29/14 64.0 0.10 0.12
HAL 140829P00064500 P 08/29/14 64.5 0.12 0.15
HAL 140829P00065000 P 08/29/14 65.0 0.14 0.17
HAL 140829P00065500 P 08/29/14 65.5 0.17 0.19
HAL 140829P00066000 P 08/29/14 66.0 0.20 0.22
HAL 140829P00066500 P 08/29/14 66.5 0.24 0.26
HAL 140829P00067000 P 08/29/14 67.0 0.28 0.31
HAL 140829P00067500 P 08/29/14 67.5 0.33 0.37
HAL 140829P00068000 P 08/29/14 68.0 0.39 0.42
HAL 140829P00068500 P 08/29/14 68.5 0.46 0.49
HAL 140829P00069000 P 08/29/14 69.0 0.55 0.58
HAL 140829P00069500 P 08/29/14 69.5 0.65 0.68
HAL 140829P00070000 P 08/29/14 70.0 0.77 0.80
HAL 140829P00070500 P 08/29/14 70.5 0.91 0.94
HAL 140829P00071000 P 08/29/14 71.0 1.07 1.10
HAL 140829P00071500 P 08/29/14 71.5 1.25 1.29
HAL 140829P00072000 P 08/29/14 72.0 1.45 1.49
HAL 140829P00072500 P 08/29/14 72.5 1.68 1.72
HAL 140829P00073000 P 08/29/14 73.0 1.93 1.97
HAL 140829P00073500 P 08/29/14 73.5 2.21 2.25
HAL 140829P00074000 P 08/29/14 74.0 2.51 2.56
HAL 140829P00074500 P 08/29/14 74.5 2.83 2.89
HAL 140829P00075000 P 08/29/14 75.0 3.15 3.25
HAL 140829P00076000 P 08/29/14 76.0 3.90 4.00
HAL 140829P00077000 P 08/29/14 77.0 4.50 5.00
HAL 140829P00078000 P 08/29/14 78.0 5.35 5.95
HAL 140829P00079000 P 08/29/14 79.0 6.15 7.15
HAL 140829P00080000 P 08/29/14 80.0 7.05 8.10
HAL 140905C00061000 C 09/05/14 61.0 10.35 12.55
HAL 140905C00062000 C 09/05/14 62.0 9.70 11.60
HAL 140905C00063000 C 09/05/14 63.0 8.60 10.45
HAL 140905C00063500 C 09/05/14 63.5 8.70 9.95
HAL 140905C00064000 C 09/05/14 64.0 8.25 9.45
HAL 140905C00064500 C 09/05/14 64.5 7.75 8.95
HAL 140905C00065000 C 09/05/14 65.0 7.30 8.50
HAL 140905C00065500 C 09/05/14 65.5 6.85 8.00
HAL 140905C00066000 C 09/05/14 66.0 6.40 7.50
HAL 140905C00066500 C 09/05/14 66.5 5.95 6.90
HAL 140905C00067000 C 09/05/14 67.0 5.50 6.55
HAL 140905C00067500 C 09/05/14 67.5 5.10 5.85
HAL 140905C00068000 C 09/05/14 68.0 4.90 5.40
HAL 140905C00068500 C 09/05/14 68.5 4.50 4.75
HAL 140905C00069000 C 09/05/14 69.0 4.20 4.35
HAL 140905C00069500 C 09/05/14 69.5 3.80 3.95
HAL 140905C00070000 C 09/05/14 70.0 3.45 3.55
HAL 140905C00070500 C 09/05/14 70.5 3.10 3.20
HAL 140905C00071000 C 09/05/14 71.0 2.78 2.83
HAL 140905C00071500 C 09/05/14 71.5 2.46 2.51
HAL 140905C00072000 C 09/05/14 72.0 2.16 2.21
HAL 140905C00072500 C 09/05/14 72.5 1.88 1.93
HAL 140905C00073000 C 09/05/14 73.0 1.63 1.68
HAL 140905C00073500 C 09/05/14 73.5 1.40 1.45
HAL 140905C00074000 C 09/05/14 74.0 1.20 1.24
HAL 140905C00074500 C 09/05/14 74.5 1.02 1.06
HAL 140905C00075000 C 09/05/14 75.0 0.86 0.89
HAL 140905C00076000 C 09/05/14 76.0 0.59 0.63
HAL 140905C00077000 C 09/05/14 77.0 0.40 0.43
HAL 140905C00078000 C 09/05/14 78.0 0.26 0.29
HAL 140905C00079000 C 09/05/14 79.0 0.17 0.19
HAL 140905C00080000 C 09/05/14 80.0 0.11 0.13
HAL 140905C00081000 C 09/05/14 81.0 0.07 0.11
HAL 140905C00082000 C 09/05/14 82.0 0.04 0.06
HAL 140905C00083000 C 09/05/14 83.0 0.02 0.05
HAL 140905C00084000 C 09/05/14 84.0 0.01 0.05
HAL 140905C00085000 C 09/05/14 85.0 0.01 0.04
HAL 140905C00086000 C 09/05/14 86.0 0.00 0.04
HAL 140905C00087000 C 09/05/14 87.0 0.00 0.03
HAL 140905C00088000 C 09/05/14 88.0 0.00 0.03
HAL 140905P00061000 P 09/05/14 61.0 0.04 0.07
HAL 140905P00062000 P 09/05/14 62.0 0.07 0.09
HAL 140905P00063000 P 09/05/14 63.0 0.10 0.12
HAL 140905P00063500 P 09/05/14 63.5 0.12 0.14
HAL 140905P00064000 P 09/05/14 64.0 0.14 0.16
HAL 140905P00064500 P 09/05/14 64.5 0.16 0.18
HAL 140905P00065000 P 09/05/14 65.0 0.19 0.21
HAL 140905P00065500 P 09/05/14 65.5 0.22 0.24
HAL 140905P00066000 P 09/05/14 66.0 0.26 0.28
HAL 140905P00066500 P 09/05/14 66.5 0.30 0.33
HAL 140905P00067000 P 09/05/14 67.0 0.35 0.38
HAL 140905P00067500 P 09/05/14 67.5 0.42 0.44
HAL 140905P00068000 P 09/05/14 68.0 0.49 0.52
HAL 140905P00068500 P 09/05/14 68.5 0.57 0.60
HAL 140905P00069000 P 09/05/14 69.0 0.66 0.69
HAL 140905P00069500 P 09/05/14 69.5 0.77 0.80
HAL 140905P00070000 P 09/05/14 70.0 0.91 0.93
HAL 140905P00070500 P 09/05/14 70.5 1.05 1.09
HAL 140905P00071000 P 09/05/14 71.0 1.21 1.25
HAL 140905P00071500 P 09/05/14 71.5 1.39 1.44
HAL 140905P00072000 P 09/05/14 72.0 1.60 1.65
HAL 140905P00072500 P 09/05/14 72.5 1.83 1.88
HAL 140905P00073000 P 09/05/14 73.0 2.09 2.14
HAL 140905P00073500 P 09/05/14 73.5 2.36 2.41
HAL 140905P00074000 P 09/05/14 74.0 2.65 2.71
HAL 140905P00074500 P 09/05/14 74.5 2.97 3.05
HAL 140905P00075000 P 09/05/14 75.0 3.30 3.40
HAL 140905P00076000 P 09/05/14 76.0 4.05 4.15
HAL 140905P00077000 P 09/05/14 77.0 4.60 5.15
HAL 140905P00078000 P 09/05/14 78.0 5.20 6.25
HAL 140905P00079000 P 09/05/14 79.0 6.10 7.20
HAL 140905P00080000 P 09/05/14 80.0 7.00 8.15
HAL 140905P00081000 P 09/05/14 81.0 7.95 9.10
HAL 140905P00082000 P 09/05/14 82.0 8.90 10.25
HAL 140905P00083000 P 09/05/14 83.0 9.80 11.70
HAL 140905P00084000 P 09/05/14 84.0 10.65 12.85
HAL 140905P00085000 P 09/05/14 85.0 11.65 13.85
HAL 140905P00086000 P 09/05/14 86.0 12.40 14.85
HAL 140905P00087000 P 09/05/14 87.0 12.95 16.40
HAL 140905P00088000 P 09/05/14 88.0 13.60 17.40
HAL 140920C00055000 C 09/20/14 55.0 16.70 18.50
HAL 140920C00060000 C 09/20/14 60.0 11.75 13.55
HAL 140920C00062500 C 09/20/14 62.5 9.75 10.75
HAL 140920C00065000 C 09/20/14 65.0 7.45 8.35
HAL 140920C00067500 C 09/20/14 67.5 5.45 6.00
HAL 140920C00070000 C 09/20/14 70.0 3.75 3.85
HAL 140920C00072500 C 09/20/14 72.5 2.25 2.28
HAL 140920C00075000 C 09/20/14 75.0 1.19 1.22
HAL 140920C00077500 C 09/20/14 77.5 0.57 0.59
HAL 140920C00080000 C 09/20/14 80.0 0.25 0.26
HAL 140920C00082500 C 09/20/14 82.5 0.10 0.12
HAL 140920C00085000 C 09/20/14 85.0 0.04 0.05
HAL 140920C00090000 C 09/20/14 90.0 0.00 0.03
HAL 140920P00055000 P 09/20/14 55.0 0.02 0.05
HAL 140920P00060000 P 09/20/14 60.0 0.09 0.10
HAL 140920P00062500 P 09/20/14 62.5 0.17 0.19
HAL 140920P00065000 P 09/20/14 65.0 0.34 0.36
HAL 140920P00067500 P 09/20/14 67.5 0.65 0.67
HAL 140920P00070000 P 09/20/14 70.0 1.23 1.25
HAL 140920P00072500 P 09/20/14 72.5 2.21 2.24
HAL 140920P00075000 P 09/20/14 75.0 3.65 3.70
HAL 140920P00077500 P 09/20/14 77.5 5.45 5.65
HAL 140920P00080000 P 09/20/14 80.0 7.30 8.20
HAL 140920P00082500 P 09/20/14 82.5 9.55 10.65
HAL 140920P00085000 P 09/20/14 85.0 11.90 13.45
HAL 140920P00090000 P 09/20/14 90.0 16.85 18.10
HAL 141018C00035000 C 10/18/14 35.0 36.60 39.20
HAL 141018C00040000 C 10/18/14 40.0 30.85 33.90
HAL 141018C00045000 C 10/18/14 45.0 26.95 28.90
HAL 141018C00047500 C 10/18/14 47.5 24.10 26.35
HAL 141018C00050000 C 10/18/14 50.0 22.50 22.95
HAL 141018C00052500 C 10/18/14 52.5 19.20 21.10
HAL 141018C00055000 C 10/18/14 55.0 16.75 18.00
HAL 141018C00057500 C 10/18/14 57.5 14.30 15.90
HAL 141018C00060000 C 10/18/14 60.0 11.85 13.15
HAL 141018C00062500 C 10/18/14 62.5 9.80 11.00
HAL 141018C00065000 C 10/18/14 65.0 7.75 8.60
HAL 141018C00067500 C 10/18/14 67.5 6.05 6.30
HAL 141018C00070000 C 10/18/14 70.0 4.30 4.45
HAL 141018C00072500 C 10/18/14 72.5 2.85 2.94
HAL 141018C00075000 C 10/18/14 75.0 1.76 1.83
HAL 141018C00077500 C 10/18/14 77.5 1.01 1.07
HAL 141018C00080000 C 10/18/14 80.0 0.54 0.60
HAL 141018C00082500 C 10/18/14 82.5 0.28 0.32
HAL 141018C00085000 C 10/18/14 85.0 0.14 0.17
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 0.01 0.04
HAL 141018P00050000 P 10/18/14 50.0 0.02 0.04
HAL 141018P00052500 P 10/18/14 52.5 0.04 0.07
HAL 141018P00055000 P 10/18/14 55.0 0.08 0.09
HAL 141018P00057500 P 10/18/14 57.5 0.13 0.15
HAL 141018P00060000 P 10/18/14 60.0 0.22 0.25
HAL 141018P00062500 P 10/18/14 62.5 0.38 0.40
HAL 141018P00065000 P 10/18/14 65.0 0.65 0.68
HAL 141018P00067500 P 10/18/14 67.5 1.08 1.13
HAL 141018P00070000 P 10/18/14 70.0 1.78 1.86
HAL 141018P00072500 P 10/18/14 72.5 2.83 2.89
HAL 141018P00075000 P 10/18/14 75.0 4.20 4.30
HAL 141018P00077500 P 10/18/14 77.5 5.90 6.10
HAL 141018P00080000 P 10/18/14 80.0 7.70 8.50
HAL 141018P00082500 P 10/18/14 82.5 9.70 10.85
HAL 141018P00085000 P 10/18/14 85.0 11.95 13.70
HAL 150117C00018000 C 01/17/15 18.0 52.70 56.30
HAL 150117C00020000 C 01/17/15 20.0 50.65 54.30
HAL 150117C00023000 C 01/17/15 23.0 47.65 51.45
HAL 150117C00025000 C 01/17/15 25.0 45.70 49.30
HAL 150117C00028000 C 01/17/15 28.0 42.65 46.25
HAL 150117C00030000 C 01/17/15 30.0 40.75 44.40
HAL 150117C00033000 C 01/17/15 33.0 37.70 41.40
HAL 150117C00035000 C 01/17/15 35.0 35.70 39.30
HAL 150117C00037000 C 01/17/15 37.0 33.75 37.45
HAL 150117C00040000 C 01/17/15 40.0 31.60 34.05
HAL 150117C00042000 C 01/17/15 42.0 29.60 32.05
HAL 150117C00045000 C 01/17/15 45.0 26.60 29.05
HAL 150117C00047000 C 01/17/15 47.0 24.65 27.20
HAL 150117C00050000 C 01/17/15 50.0 21.85 23.65
HAL 150117C00052500 C 01/17/15 52.5 19.45 21.00
HAL 150117C00055000 C 01/17/15 55.0 17.55 18.25
HAL 150117C00057500 C 01/17/15 57.5 15.10 16.05
HAL 150117C00060000 C 01/17/15 60.0 12.90 13.80
HAL 150117C00062500 C 01/17/15 62.5 10.90 11.65
HAL 150117C00065000 C 01/17/15 65.0 9.25 9.35
HAL 150117C00067500 C 01/17/15 67.5 7.40 7.55
HAL 150117C00070000 C 01/17/15 70.0 5.80 5.95
HAL 150117C00072500 C 01/17/15 72.5 4.45 4.55
HAL 150117C00075000 C 01/17/15 75.0 3.30 3.45
HAL 150117C00077500 C 01/17/15 77.5 2.40 2.48
HAL 150117C00080000 C 01/17/15 80.0 1.70 1.77
HAL 150117C00082500 C 01/17/15 82.5 1.16 1.24
HAL 150117C00085000 C 01/17/15 85.0 0.80 0.85
HAL 150117C00090000 C 01/17/15 90.0 0.38 0.40
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 0.03
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 0.00 0.03
HAL 150117P00033000 P 01/17/15 33.0 0.00 0.04
HAL 150117P00035000 P 01/17/15 35.0 0.01 0.03
HAL 150117P00037000 P 01/17/15 37.0 0.01 0.06
HAL 150117P00040000 P 01/17/15 40.0 0.03 0.08
HAL 150117P00042000 P 01/17/15 42.0 0.05 0.10
HAL 150117P00045000 P 01/17/15 45.0 0.09 0.10
HAL 150117P00047000 P 01/17/15 47.0 0.12 0.15
HAL 150117P00050000 P 01/17/15 50.0 0.20 0.23
HAL 150117P00052500 P 01/17/15 52.5 0.30 0.34
HAL 150117P00055000 P 01/17/15 55.0 0.42 0.47
HAL 150117P00057500 P 01/17/15 57.5 0.61 0.65
HAL 150117P00060000 P 01/17/15 60.0 0.84 0.92
HAL 150117P00062500 P 01/17/15 62.5 1.25 1.30
HAL 150117P00065000 P 01/17/15 65.0 1.77 1.82
HAL 150117P00067500 P 01/17/15 67.5 2.47 2.53
HAL 150117P00070000 P 01/17/15 70.0 3.35 3.45
HAL 150117P00072500 P 01/17/15 72.5 4.45 4.60
HAL 150117P00075000 P 01/17/15 75.0 5.80 5.95
HAL 150117P00077500 P 01/17/15 77.5 7.40 7.50
HAL 150117P00080000 P 01/17/15 80.0 9.15 9.30
HAL 150117P00082500 P 01/17/15 82.5 11.15 11.25
HAL 150117P00085000 P 01/17/15 85.0 12.95 13.85
HAL 150117P00090000 P 01/17/15 90.0 17.40 18.45
HAL 160115C00025000 C 01/15/16 25.0 45.20 50.00
HAL 160115C00028000 C 01/15/16 28.0 42.20 47.00
HAL 160115C00030000 C 01/15/16 30.0 40.45 44.65
HAL 160115C00033000 C 01/15/16 33.0 37.45 41.65
HAL 160115C00035000 C 01/15/16 35.0 35.40 40.00
HAL 160115C00038000 C 01/15/16 38.0 32.60 36.80
HAL 160115C00040000 C 01/15/16 40.0 30.70 34.95
HAL 160115C00043000 C 01/15/16 43.0 28.95 31.55
HAL 160115C00045000 C 01/15/16 45.0 27.50 29.70
HAL 160115C00047000 C 01/15/16 47.0 26.05 27.90
HAL 160115C00050000 C 01/15/16 50.0 23.40 24.85
HAL 160115C00052500 C 01/15/16 52.5 21.35 22.75
HAL 160115C00055000 C 01/15/16 55.0 18.90 20.75
HAL 160115C00057500 C 01/15/16 57.5 17.55 18.90
HAL 160115C00060000 C 01/15/16 60.0 15.75 16.50
HAL 160115C00062500 C 01/15/16 62.5 14.10 15.00
HAL 160115C00065000 C 01/15/16 65.0 12.80 13.00
HAL 160115C00067500 C 01/15/16 67.5 11.30 11.50
HAL 160115C00070000 C 01/15/16 70.0 9.95 10.10
HAL 160115C00072500 C 01/15/16 72.5 8.70 8.90
HAL 160115C00075000 C 01/15/16 75.0 7.55 7.75
HAL 160115C00077500 C 01/15/16 77.5 6.55 6.75
HAL 160115C00080000 C 01/15/16 80.0 5.65 5.80
HAL 160115C00082500 C 01/15/16 82.5 4.85 5.05
HAL 160115C00085000 C 01/15/16 85.0 4.15 4.30
HAL 160115C00090000 C 01/15/16 90.0 3.00 3.15
HAL 160115C00095000 C 01/15/16 95.0 2.19 2.30
HAL 160115C00100000 C 01/15/16 100.0 1.58 1.68
HAL 160115C00105000 C 01/15/16 105.0 1.14 1.21
HAL 160115P00025000 P 01/15/16 25.0 0.08 0.13
HAL 160115P00028000 P 01/15/16 28.0 0.12 0.17
HAL 160115P00030000 P 01/15/16 30.0 0.16 0.20
HAL 160115P00033000 P 01/15/16 33.0 0.25 0.30
HAL 160115P00035000 P 01/15/16 35.0 0.32 0.42
HAL 160115P00038000 P 01/15/16 38.0 0.47 0.58
HAL 160115P00040000 P 01/15/16 40.0 0.60 0.69
HAL 160115P00043000 P 01/15/16 43.0 0.83 0.92
HAL 160115P00045000 P 01/15/16 45.0 1.01 1.07
HAL 160115P00047000 P 01/15/16 47.0 1.22 1.32
HAL 160115P00050000 P 01/15/16 50.0 1.62 1.71
HAL 160115P00052500 P 01/15/16 52.5 2.02 2.08
HAL 160115P00055000 P 01/15/16 55.0 2.50 2.58
HAL 160115P00057500 P 01/15/16 57.5 3.05 3.20
HAL 160115P00060000 P 01/15/16 60.0 3.75 3.90
HAL 160115P00062500 P 01/15/16 62.5 4.50 4.70
HAL 160115P00065000 P 01/15/16 65.0 5.40 5.55
HAL 160115P00067500 P 01/15/16 67.5 6.40 6.60
HAL 160115P00070000 P 01/15/16 70.0 7.50 7.65
HAL 160115P00072500 P 01/15/16 72.5 8.75 8.95
HAL 160115P00075000 P 01/15/16 75.0 10.10 10.25
HAL 160115P00077500 P 01/15/16 77.5 11.55 11.75
HAL 160115P00080000 P 01/15/16 80.0 13.15 13.30
HAL 160115P00082500 P 01/15/16 82.5 14.80 15.05
HAL 160115P00085000 P 01/15/16 85.0 16.60 16.80
HAL 160115P00090000 P 01/15/16 90.0 20.40 20.65
HAL 160115P00095000 P 01/15/16 95.0 24.15 25.10
HAL 160115P00100000 P 01/15/16 100.0 28.25 30.10
HAL 160115P00105000 P 01/15/16 105.0 32.45 34.10

OPRA data is delayed 15 minutes.