HAL Option Chain

Ver 2.8

IV	%	OI	%	Pre	Strike	Pre	%	OI	%	IV
					3300	5.4	-26.53	485	7.78	49.87
					3350	8	.63	1		49.38
58.19	4.55	23	2.65	416.05	3400	8.75	-21.88	709	-2.48	45.64
0		1		500	3450	12.1	-11.36	111	-1.77	44.39
31.8	50	15	-4.89	299.7	3500	14.85	-14.9	1268	8.47	41.71
0		2		441.4	3550	18.9	-16	220	25	39.36
34.01	4.03	129	-3.01	214.25	3600	25.75	-11.66	809	3.45	37.89
33.15	69.23	44	-8.03	173.5	3650	34.95	-9.57	238	23.32	36.46
31.79	.51	199	-12.51	135	3700	48	-4.48	1043	3.99	35.44
31.13	50.61	247	-12.33	102.05	3750	65	-2.4	657	5.12	34.51
31.12	51.56	1164	-18.19	75.55	3800	88.7	.06	1873	-2.14	34.54
30.71	30.1	1154	-23.21	53.1	3850	115.8	1.58	943	8.52	34.1
31.39	28.32	1944	-24.83	38	3900	156.65	7.63	1302	-6.06	37.72
32.03	-8.11	1235	-26.14	26.7	3950	188.55	4.2	1145	-2.47	35.9
32.86	-3.03	4130	-29.72	18.8	4000	231.05	2.73	3095	-2.46	37.66
34.14	-1.77	1502	-30.73	13.75	4050	280.25	8.83	879	-1.57	42.42
35.16	-.77	3093	-32.76	9.85	4100	326	3.36	1523	-.13	44.65
36.32	11.4	1388	-34.84	7.2	4150	372.8	2.52	615	-1.28	46.98
37.75	.07	4311	-34.52	5.5	4200	420.35	3.93	1740	-2.63	49.4
39.34	-25.83	649	-35.56	4.35	4250	410	-4.55	260	-.38	0
40.3	-.53	2261	-38.46	3.2	4300	510	1.02	506	-3.8	46.39
41.62	1.74	584	-35.06	2.5	4350	537.55		79		0
43.63	-6.73	1427	-33.33	2.2	4400	609.15	1.15	395	-1.25	52.07
46.56	-11.7	166	-22.41	2.25	4450	632.95	12.03	62	1.64	0
47.53	-12.44	2533	-27.08	1.75	4500	707.6	6.41	853	-1.61	55.9
49.72	-25	156	-25	1.65	4550	544.4		23		0
51.6	-7.91	897	-26.83	1.5	4600	775.6	-2.59	648	-2.26	0
55.19	-18.82	138	-12.5	1.75	4650	655		75		0
55.99	-3.27	532	-9.68	1.4	4700	905		377	-1.05	61.79
58.88	-1.11	89	-25	1.5	4750	828		19		0
61.74	-9.47	717	-3.03	1.6	4800	1012	6.24	304	-3.18	82.53
0		5		6.5	4850	850		4		0
65.81	.7	286		1.5	4900	1038	7.56	89	-6.32	0
66.94	-13.87	1968	-16.67	1	5000	1173.4	-1.47	671	-.45	0
0		30		1.5	5100	1135		216		0
72.28	-.9	442	-22.22	0.7	5200	1345.4		170		0