Halliburton Co $63.49

down -1.23


24/4/2014 04:15 PM  |  NYSE : HAL  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 63.49
Trade Time: Apr 24 04:15 PM Eastern Daylight Time
Change: -1.23 (-1.90 %)
Prev Close: 64.72
Open: 64.74
Bid: 63.47
Ask: 63.51
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get HAL Trend Analysis - it has outperformed the S&P 500 by 44%
Options:

Call Options: HAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HAL1425D45 17.95 0.00 16.75 70.0 20.45 208.0 0.0 0
46.00 HAL1425D46 16.50 0.00 16.20 150.0 19.50 209.0 0.0 0
47.00 HAL1425D47 15.65 0.00 15.35 141.0 18.50 209.0 0.0 0
47.50 HAL1425D47.5 15.00 0.00 14.55 237.0 16.40 119.0 0.0 0
48.00 HAL1425D48 14.65 0.00 13.75 285.0 15.90 119.0 0.0 0
48.50 HAL1425D48.5 14.00 0.00 13.25 285.0 15.40 119.0 0.0 0
49.00 HAL1425D49 13.65 0.00 13.25 192.0 14.90 119.0 0.0 0
49.50 HAL1425D49.5 13.15 0.00 12.25 285.0 14.40 119.0 0.0 0
50.00 HAL1425D50 9.30 -3.20 12.30 204.0 13.90 119.0 1.0 1
50.50 HAL1425D50.5 12.15 0.00 11.25 285.0 13.40 119.0 0.0 0
51.00 HAL1425D51 11.65 0.00 11.20 180.0 12.90 119.0 0.0 0
51.50 HAL1425D51.5 11.15 0.00 10.70 180.0 12.40 119.0 0.0 0
52.00 HAL1425D52 4.60 -6.05 9.80 209.0 11.90 119.0 1.0 1
52.50 HAL1425D52.5 3.45 -6.70 9.40 195.0 11.40 119.0 1.0 1
53.00 HAL1425D53 3.19 -8.51 10.10 90.0 10.65 84.0 2.0 2
53.50 HAL1425D53.5 3.80 -7.40 9.00 82.0 10.15 30.0 10.0 15
54.00 HAL1425D54 3.85 -4.80 8.35 168.0 9.90 119.0 2.0 16
54.50 HAL1425D54.5 3.40 -6.80 8.60 105.0 9.15 100.0 30.0 58
55.00 HAL1425D55 9.85 0.00 8.10 105.0 8.65 100.0 5.0 83
55.50 HAL1425D55.5 2.85 -6.35 7.60 295.0 8.25 20.0 26.0 195
56.00 HAL1425D56 7.12 -1.43 7.10 105.0 7.65 100.0 8.0 40
56.50 HAL1425D56.5 6.68 -1.52 6.60 288.0 7.15 584.0 5.0 222
57.00 HAL1425D57 6.70 -1.00 6.10 186.0 6.60 508.0 5.0 278
57.50 HAL1425D57.5 7.36 0.00 5.60 303.0 6.25 10.0 20.0 329
58.00 HAL1425D58 5.32 -1.38 5.20 621.0 5.60 883.0 16.0 283
58.50 HAL1425D58.5 6.40 0.00 4.60 304.0 5.15 578.0 6.0 793
59.00 HAL1425D59 5.15 -0.80 4.10 685.0 4.55 224.0 20.0 408
59.50 HAL1425D59.5 3.43 -1.77 3.60 584.0 4.15 909.0 32.0 240
60.00 HAL1425D60 4.80 0.00 3.30 608.0 3.65 1373.0 21.0 616
60.50 HAL1425D60.5 2.60 -1.60 2.61 595.0 3.15 1304.0 1243.0 868
61.00 HAL1425D61 2.46 -1.39 2.12 857.0 2.52 1291.0 126.0 948
61.50 HAL1425D61.5 2.05 -1.15 1.62 667.0 2.10 1115.0 4.0 495
62.00 HAL1425D62 1.45 -1.44 1.39 18.0 1.58 1244.0 48.0 471
62.50 HAL1425D62.5 1.22 -1.06 0.93 860.0 1.09 189.0 31.0 580
63.00 HAL1425D63 0.70 -1.25 0.61 75.0 0.63 8.0 254.0 1,237
63.50 HAL1425D63.5 0.32 -1.09 0.31 60.0 0.33 8.0 288.0 622
64.00 HAL1425D64 0.13 -0.80 0.13 25.0 0.14 41.0 306.0 289
64.50 HAL1425D64.5 0.04 -0.76 0.03 275.0 0.06 358.0 317.0 187
65.00 HAL1425D65 0.02 -0.35 0.01 77.0 0.02 50.0 200.0 594
65.50 HAL1425D65.5 0.02 -0.21 0.01 30.0 0.01 23.0 55.0 120
66.00 HAL1425D66 0.01 -0.09 0.01 3.0 0.01 50.0 9.0 419
66.50 HAL1425D66.5 0.06 0.00 0.01 91.0 0.02 214.0 126.0 165
67.00 HAL1425D67 0.01 -0.03 0.01 41.0 0.01 61.0 10.0 20
67.50 HAL1425D67.5 0.01 -0.01 0.01 1.0 0.01 68.0 1.0 3
68.00 HAL1425D68 0.03 0.00 0.01 59.0 0.02 197.0 0.0 0
70.00 HAL1425D70 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
72.50 HAL1425D72.5 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
75.00 HAL1425D75 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
80.00 HAL1425D80 0.02 0.00 0.00 0.0 0.02 222.0 0.0 0
85.00 HAL1425D85 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0

Put Options: HAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 HAL1425P45 0.02 0.00 0.00 0.0 0.02 141.0 0.0 0
46.00 HAL1425P46 0.11 0.09 0.01 10.0 0.02 172.0 10.0 190
47.00 HAL1425P47 0.03 0.00 0.01 20.0 0.03 329.0 100.0 251
47.50 HAL1425P47.5 0.02 0.00 0.01 10.0 0.02 169.0 0.0 0
48.00 HAL1425P48 0.07 0.04 0.01 10.0 0.03 439.0 1.0 14
48.50 HAL1425P48.5 0.01 -0.01 0.01 10.0 0.02 183.0 200.0 597
49.00 HAL1425P49 0.03 0.01 0.01 10.0 0.02 144.0 200.0 208
49.50 HAL1425P49.5 0.12 0.09 0.01 10.0 0.03 441.0 4.0 28
50.00 HAL1425P50 0.01 -0.01 0.01 35.0 0.02 144.0 11.0 69
50.50 HAL1425P50.5 0.01 -0.01 0.01 6.0 0.02 144.0 27.0 95
51.00 HAL1425P51 0.03 0.01 0.01 32.0 0.02 141.0 63.0 365
51.50 HAL1425P51.5 0.03 0.01 0.01 46.0 0.02 145.0 4.0 338
52.00 HAL1425P52 0.15 0.13 0.01 61.0 0.02 170.0 5.0 37
52.50 HAL1425P52.5 0.12 0.09 0.01 21.0 0.03 446.0 1.0 34
53.00 HAL1425P53 0.15 0.13 0.01 10.0 0.02 143.0 20.0 101
53.50 HAL1425P53.5 0.04 0.02 0.01 10.0 0.02 141.0 2.0 115
54.00 HAL1425P54 0.01 0.00 0.01 5.0 0.01 122.0 40.0 142
54.50 HAL1425P54.5 0.01 0.00 0.01 5.0 0.01 119.0 67.0 190
55.00 HAL1425P55 0.01 0.00 0.01 4.0 0.01 52.0 15.0 666
55.50 HAL1425P55.5 0.02 0.00 0.01 47.0 0.02 79.0 18.0 464
56.00 HAL1425P56 0.02 0.00 0.02 6.0 0.02 141.0 49.0 397
56.50 HAL1425P56.5 0.02 0.00 0.02 17.0 0.02 157.0 22.0 557
57.00 HAL1425P57 0.01 -0.01 0.01 5.0 0.02 93.0 11.0 294
57.50 HAL1425P57.5 0.02 0.01 0.01 10.0 0.02 130.0 12.0 322
58.00 HAL1425P58 0.01 -0.01 0.01 2.0 0.02 101.0 18.0 457
58.50 HAL1425P58.5 0.03 0.00 0.01 48.0 0.02 164.0 82.0 373
59.00 HAL1425P59 0.03 0.00 0.01 10.0 0.02 96.0 1.0 294
59.50 HAL1425P59.5 0.02 0.00 0.01 27.0 0.02 119.0 5.0 718
60.00 HAL1425P60 0.01 0.00 0.01 45.0 0.03 220.0 100.0 714
60.50 HAL1425P60.5 0.05 0.03 0.02 35.0 0.02 86.0 136.0 651
61.00 HAL1425P61 0.01 0.00 0.01 20.0 0.01 3.0 23.0 1,067
61.50 HAL1425P61.5 0.04 0.00 0.01 30.0 0.02 213.0 23.0 930
62.00 HAL1425P62 0.03 0.00 0.02 11.0 0.04 137.0 34.0 647
62.50 HAL1425P62.5 0.08 0.04 0.05 56.0 0.08 27.0 68.0 507
63.00 HAL1425P63 0.18 0.14 0.15 11.0 0.17 138.0 385.0 624
63.50 HAL1425P63.5 0.33 0.22 0.33 20.0 0.36 60.0 277.0 283
64.00 HAL1425P64 0.65 0.43 0.61 51.0 0.68 22.0 778.0 547
64.50 HAL1425P64.5 1.11 0.75 1.04 16.0 1.10 69.0 350.0 281
65.00 HAL1425P65 1.70 1.09 1.45 195.0 1.75 1262.0 204.0 113
65.50 HAL1425P65.5 1.40 0.58 1.90 334.0 2.41 1213.0 88.0 112
66.00 HAL1425P66 1.13 0.00 2.38 69.0 2.91 696.0 0.0 0
66.50 HAL1425P66.5 1.45 0.00 2.81 10.0 3.45 79.0 0.0 0
67.00 HAL1425P67 1.90 0.00 3.35 25.0 3.95 31.0 0.0 0
67.50 HAL1425P67.5 2.38 0.00 3.80 25.0 4.45 41.0 0.0 0
68.00 HAL1425P68 2.86 0.00 4.35 25.0 4.95 25.0 0.0 0
70.00 HAL1425P70 4.45 0.00 6.35 16.0 6.95 21.0 0.0 0
72.50 HAL1425P72.5 6.30 0.00 6.90 25.0 9.60 32.0 0.0 0
75.00 HAL1425P75 8.60 0.00 9.55 40.0 12.80 34.0 0.0 0
80.00 HAL1425P80 13.45 0.00 14.55 40.0 18.25 21.0 0.0 0
85.00 HAL1425P85 18.45 0.00 19.40 21.0 22.90 34.0 0.0 0
Trading Center