Halliburton Co $66.51

up +0.18


19/9/2014 04:00 PM  |  NYSE : HAL  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 66.51
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.18 (0.27 %)
Prev Close: 66.33
Open: 66.63
Bid: 66.02
Ask: 67.08
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 18%
Options:

Call Options: HAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 HAL1420I52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HAL1420I55 12.04 1.34 10.20 168.0 11.80 148.0 10.0 11
55.00 HAL1426I55 9.95 0.00 11.15 204.0 11.75 174.0 0.0 0
57.50 HAL1420I57.5 8.65 0.00 8.65 395.0 9.20 322.0 0.0 0
57.50 HAL1426I57.5 8.20 0.00 8.65 280.0 9.25 270.0 0.0 0
59.50 HAL1420I59.5 6.65 0.00 6.65 583.0 7.20 449.0 0.0 0
59.50 HAL1426I59.5 6.40 0.00 6.65 582.0 7.25 277.0 0.0 0
60.00 HAL1420I60 6.50 0.35 6.40 690.0 6.65 980.0 108.0 218
60.00 HAL1426I60 7.70 1.80 6.15 568.0 6.75 310.0 40.0 40
60.50 HAL1420I60.5 5.65 0.00 5.65 397.0 6.25 354.0 0.0 0
60.50 HAL1426I60.5 5.40 0.00 5.65 550.0 6.25 112.0 0.0 0
61.00 HAL1420I61 5.25 0.10 5.15 387.0 5.75 365.0 20.0 20
61.00 HAL1426I61 5.73 0.83 5.15 649.0 5.85 463.0 10.0 6
61.50 HAL1420I61.5 4.65 0.00 4.60 386.0 5.25 365.0 0.0 0
61.50 HAL1426I61.5 4.40 0.00 4.70 469.0 5.25 287.0 0.0 0
62.00 HAL1420I62 4.15 0.00 4.40 393.0 4.60 497.0 0.0 0
62.00 HAL1426I62 5.70 1.80 4.20 696.0 4.75 352.0 22.0 22
62.50 HAL1420I62.5 3.99 0.34 3.65 1039.0 4.20 928.0 20.0 153
62.50 HAL1426I62.5 4.40 0.95 3.70 412.0 4.30 291.0 10.0 38
63.00 HAL1420I63 2.86 -0.29 3.15 390.0 3.70 327.0 10.0 13
63.00 HAL1426I63 5.05 1.75 3.25 617.0 3.80 194.0 19.0 27
63.50 HAL1420I63.5 2.92 0.22 2.65 390.0 3.20 186.0 69.0 90
63.50 HAL1426I63.5 3.20 0.35 2.79 653.0 3.30 468.0 21.0 23
64.00 HAL1420I64 2.22 0.00 2.15 1452.0 2.73 1456.0 20.0 211
64.00 HAL1426I64 2.45 -0.34 2.46 1032.0 2.79 1549.0 500.0 538
64.50 HAL1420I64.5 1.69 0.00 1.66 1569.0 2.20 1440.0 10.0 215
64.50 HAL1426I64.5 2.70 0.67 1.96 1311.0 2.34 1066.0 5.0 42
65.00 HAL1420I65 1.54 0.20 1.44 781.0 1.60 1180.0 199.0 1,273
65.00 HAL1426I65 1.67 0.03 1.74 82.0 1.89 1127.0 108.0 114
65.50 HAL1420I65.5 1.15 0.36 0.86 1475.0 1.09 1036.0 3675.0 3,762
65.50 HAL1426I65.5 1.57 0.22 1.37 111.0 1.43 91.0 2.0 178
66.00 HAL1420I66 0.49 -0.03 0.48 135.0 0.54 52.0 188.0 1,644
66.00 HAL1426I66 1.07 -0.08 1.04 257.0 1.11 1069.0 42.0 164
66.50 HAL1420I66.5 0.04 -0.23 0.03 160.0 0.06 54.0 342.0 880
66.50 HAL1426I66.5 0.78 0.00 0.76 244.0 0.80 330.0 165.0 487
67.00 HAL1420I67 0.01 -0.09 0.01 15.0 0.02 532.0 554.0 2,954
67.00 HAL1426I67 0.55 -0.01 0.51 773.0 0.57 479.0 132.0 374
67.50 HAL1420I67.5 0.01 -0.05 0.01 12.0 0.01 75.0 204.0 4,177
67.50 HAL1426I67.5 0.38 -0.12 0.36 159.0 0.39 27.0 385.0 424
68.00 HAL1420I68 0.01 -0.03 0.01 20.0 0.01 131.0 369.0 1,291
68.00 HAL1426I68 0.26 -0.03 0.23 694.0 0.28 1580.0 137.0 391
68.50 HAL1420I68.5 0.01 -0.02 0.01 23.0 0.01 77.0 13.0 1,479
68.50 HAL1426I68.5 0.15 -0.05 0.15 19.0 0.17 1.0 63.0 376
69.00 HAL1420I69 0.01 0.00 0.02 38.0 0.04 378.0 15.0 1,686
69.00 HAL1426I69 0.12 0.00 0.12 2.0 0.14 52.0 13.0 241
69.50 HAL1420I69.5 0.03 -0.03 0.01 285.0 0.03 460.0 24.0 853
69.50 HAL1426I69.5 0.14 0.06 0.05 1109.0 0.11 1087.0 83.0 3,192
70.00 HAL1420I70 0.02 -0.01 0.01 68.0 0.01 286.0 20.0 19,458
70.00 HAL1426I70 0.06 0.01 0.03 371.0 0.08 1046.0 13.0 541
70.50 HAL1420I70.5 0.03 0.00 0.01 24.0 0.05 1395.0 1.0 1,947
70.50 HAL1426I70.5 0.05 0.00 0.02 159.0 0.06 915.0 10.0 383
71.00 HAL1420I71 0.01 -0.04 0.01 9.0 0.01 41.0 39.0 358
71.00 HAL1426I71 0.03 0.00 0.01 166.0 0.05 977.0 8.0 52
71.50 HAL1420I71.5 0.04 0.00 0.01 124.0 0.05 1360.0 6.0 851
71.50 HAL1426I71.5 0.06 0.04 0.01 27.0 0.05 650.0 15.0 47
72.00 HAL1420I72 0.04 -0.01 0.01 677.0 0.05 1355.0 2.0 107
72.00 HAL1426I72 0.23 0.22 0.01 20.0 0.04 178.0 22.0 101
72.50 HAL1420I72.5 0.02 0.00 0.02 21.0 0.02 226.0 50.0 3,281
72.50 HAL1426I72.5 0.25 0.19 0.01 105.0 0.05 330.0 7.0 3
73.00 HAL1420I73 0.01 0.00 0.01 46.0 0.05 1375.0 1.0 314
73.00 HAL1426I73 0.08 0.03 0.01 203.0 0.04 279.0 20.0 34
73.50 HAL1420I73.5 0.03 -0.02 0.01 197.0 0.05 667.0 2.0 30
73.50 HAL1426I73.5 0.02 -0.02 0.01 146.0 0.03 175.0 4.0 14
74.00 HAL1420I74 0.18 0.13 0.02 37.0 0.06 741.0 13.0 18
74.00 HAL1426I74 0.23 0.19 0.01 53.0 0.04 87.0 10.0 19
74.50 HAL1420I74.5 0.06 0.01 0.01 99.0 0.06 759.0 1.0 1
74.50 HAL1426I74.5 0.24 0.20 0.01 60.0 0.03 86.0 13.0 17
75.00 HAL1420I75 0.01 0.00 0.01 5.0 0.01 564.0 10.0 1,996
75.00 HAL1426I75 0.10 0.06 0.01 60.0 0.03 86.0 100.0 106
76.00 HAL1420I76 0.05 0.00 0.01 371.0 0.06 681.0 5.0 83
76.00 HAL1426I76 0.13 0.10 0.01 254.0 0.03 87.0 12.0 30
77.50 HAL1420I77.5 0.03 0.00 0.01 10.0 0.05 1357.0 10.0 2,218
77.50 HAL1426I77.5 0.24 0.00 0.00 0.0 0.24 9.0 0.0 0
80.00 HAL1420I80 0.01 -0.04 0.01 1.0 0.05 1359.0 99.0 290
80.00 HAL1426I80 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0
82.50 HAL1420I82.5 0.07 0.04 0.01 38.0 0.05 666.0 47.0 87
85.00 HAL1420I85 0.08 0.03 0.01 378.0 0.05 767.0 3.0 3
87.50 HAL1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HAL1420I90 0.05 0.00 0.01 4.0 0.06 864.0 0.0 0
92.50 HAL1420I92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: HAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
52.50 HAL1420U52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 HAL1420U55 0.01 -0.04 0.01 28.0 0.05 960.0 300.0 518
55.00 HAL1426U55 0.01 0.00 0.01 25.0 0.02 44.0 159.0 0
57.50 HAL1420U57.5 0.05 0.00 0.01 10.0 0.05 679.0 0.0 0
57.50 HAL1426U57.5 0.01 0.00 0.01 94.0 0.03 126.0 0.0 0
59.50 HAL1420U59.5 0.05 0.00 0.01 58.0 0.05 675.0 0.0 0
59.50 HAL1426U59.5 0.01 0.00 0.01 168.0 0.05 509.0 0.0 0
60.00 HAL1420U60 0.04 -0.01 0.01 1.0 0.04 454.0 10.0 1,883
60.00 HAL1426U60 0.05 0.04 0.01 203.0 0.06 533.0 2.0 111
60.50 HAL1420U60.5 0.05 0.00 0.01 83.0 0.05 728.0 0.0 0
60.50 HAL1426U60.5 0.01 0.00 0.01 422.0 0.06 835.0 0.0 0
61.00 HAL1420U61 0.02 -0.03 0.01 35.0 0.05 854.0 200.0 266
61.00 HAL1426U61 0.16 0.14 0.02 188.0 0.07 538.0 15.0 31
61.50 HAL1420U61.5 0.07 0.02 0.01 41.0 0.05 946.0 35.0 209
61.50 HAL1426U61.5 0.05 0.03 0.03 50.0 0.08 614.0 3.0 33
62.00 HAL1420U62 0.01 0.00 0.01 26.0 0.05 1079.0 110.0 220
62.00 HAL1426U62 0.23 0.19 0.02 625.0 0.09 1126.0 20.0 56
62.50 HAL1420U62.5 0.02 -0.03 0.01 30.0 0.05 1052.0 50.0 2,732
62.50 HAL1426U62.5 0.11 0.00 0.03 771.0 0.11 1268.0 48.0 147
63.00 HAL1420U63 0.02 -0.03 0.01 90.0 0.05 1027.0 3.0 252
63.00 HAL1426U63 0.07 -0.02 0.06 201.0 0.09 294.0 8.0 59
63.50 HAL1420U63.5 0.02 -0.04 0.02 10.0 0.05 943.0 10.0 332
63.50 HAL1426U63.5 0.17 0.00 0.06 1313.0 0.14 1042.0 98.0 144
64.00 HAL1420U64 0.01 -0.04 0.02 1082.0 0.02 297.0 10.0 775
64.00 HAL1426U64 0.15 -0.03 0.12 49.0 0.14 20.0 40.0 186
64.50 HAL1420U64.5 0.01 -0.01 0.02 201.0 0.01 9.0 4.0 1,134
64.50 HAL1426U64.5 0.20 -0.11 0.17 242.0 0.23 1228.0 8.0 281
65.00 HAL1420U65 0.01 -0.04 0.01 1.0 0.01 330.0 140.0 8,674
65.00 HAL1426U65 0.28 -0.13 0.26 77.0 0.29 581.0 41.0 258
65.50 HAL1420U65.5 0.03 -0.05 0.01 81.0 0.05 1047.0 13.0 705
65.50 HAL1426U65.5 0.38 -0.12 0.38 45.0 0.41 589.0 52.0 118
66.00 HAL1420U66 0.04 -0.20 0.01 1.0 0.06 1681.0 273.0 1,151
66.00 HAL1426U66 0.55 -0.21 0.54 5.0 0.57 574.0 382.0 318
66.50 HAL1420U66.5 0.05 -0.43 0.03 151.0 0.05 24.0 112.0 684
66.50 HAL1426U66.5 0.88 0.01 0.75 26.0 0.78 61.0 46.0 1,111
67.00 HAL1420U67 0.43 -0.39 0.30 1321.0 0.60 1090.0 217.0 6,860
67.00 HAL1426U67 1.16 -0.07 1.01 69.0 1.06 133.0 178.0 4,068
67.50 HAL1420U67.5 1.04 -0.26 0.93 269.0 1.09 694.0 263.0 4,335
67.50 HAL1426U67.5 1.25 -0.50 1.33 17.0 1.44 1407.0 228.0 123
68.00 HAL1420U68 1.49 -0.18 1.31 1542.0 1.56 243.0 20.0 824
68.00 HAL1426U68 1.93 0.00 1.60 1358.0 1.92 1419.0 5.0 214
68.50 HAL1420U68.5 2.04 -0.13 1.90 452.0 2.09 476.0 4.0 285
68.50 HAL1426U68.5 1.95 -0.25 2.03 1038.0 2.20 140.0 10.0 162
69.00 HAL1420U69 2.40 0.06 2.30 700.0 2.85 817.0 20.0 508
69.00 HAL1426U69 2.50 -0.10 2.35 1068.0 2.76 1121.0 4.0 67
69.50 HAL1420U69.5 2.78 -0.05 2.81 952.0 3.30 988.0 10.0 198
69.50 HAL1426U69.5 2.89 -0.05 2.70 717.0 3.45 585.0 26.0 61
70.00 HAL1420U70 3.58 -0.16 3.35 872.0 3.65 668.0 135.0 2,993
70.00 HAL1426U70 4.05 0.65 3.05 796.0 3.80 653.0 2.0 156
70.50 HAL1420U70.5 3.70 -0.10 3.80 888.0 4.10 848.0 1.0 679
70.50 HAL1426U70.5 3.15 -0.60 3.50 642.0 4.40 559.0 5.0 87
71.00 HAL1420U71 3.40 -0.90 4.30 919.0 4.60 843.0 46.0 251
71.00 HAL1426U71 3.50 -0.55 4.00 653.0 4.90 548.0 5.0 37
71.50 HAL1420U71.5 4.40 -0.40 4.75 334.0 5.35 388.0 1.0 11
71.50 HAL1426U71.5 2.13 -2.42 4.50 583.0 5.40 507.0 12.0 40
72.00 HAL1420U72 4.90 -0.40 5.25 425.0 5.85 568.0 20.0 20
72.00 HAL1426U72 4.90 -0.20 4.95 624.0 5.90 507.0 11.0 13
72.50 HAL1420U72.5 6.35 0.00 5.80 915.0 6.10 747.0 5.0 517
72.50 HAL1426U72.5 4.40 -1.20 5.40 657.0 6.40 595.0 2.0 1
73.00 HAL1420U73 6.25 0.00 6.25 460.0 6.80 1087.0 0.0 0
73.00 HAL1426U73 5.44 -0.71 6.00 356.0 6.90 354.0 15.0 10
73.50 HAL1420U73.5 7.10 0.30 6.80 487.0 7.10 342.0 33.0 33
73.50 HAL1426U73.5 6.55 0.00 6.45 268.0 7.40 257.0 0.0 0
74.00 HAL1420U74 7.25 0.00 7.25 531.0 7.60 339.0 0.0 0
74.00 HAL1426U74 4.15 -2.95 6.90 230.0 7.90 217.0 1.0 29
74.50 HAL1420U74.5 8.10 0.30 7.80 463.0 8.10 260.0 24.0 24
74.50 HAL1426U74.5 5.75 -1.75 7.45 268.0 8.40 257.0 3.0 3
75.00 HAL1420U75 7.50 -0.80 8.30 923.0 8.60 738.0 5.0 299
75.00 HAL1426U75 8.20 0.00 7.95 147.0 8.90 156.0 0.0 0
76.00 HAL1420U76 9.25 0.00 9.25 458.0 9.80 1087.0 0.0 0
76.00 HAL1426U76 9.00 0.00 8.85 44.0 10.10 44.0 0.0 0
77.50 HAL1420U77.5 7.06 -2.74 9.10 168.0 11.10 118.0 34.0 46
77.50 HAL1426U77.5 0.00 0.00 8.40 28.0 12.00 29.0 0.0 0
80.00 HAL1420U80 11.40 -0.75 11.60 152.0 13.70 95.0 10.0 407
80.00 HAL1426U80 11.90 0.00 11.60 168.0 14.80 30.0 0.0 0
82.50 HAL1420U82.5 14.65 0.00 14.05 147.0 16.10 110.0 0.0 0
85.00 HAL1420U85 16.90 0.00 16.50 147.0 18.60 110.0 0.0 0
87.50 HAL1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 HAL1420U90 22.15 0.00 21.25 98.0 23.60 105.0 0.0 0
92.50 HAL1420U92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center