Halliburton Co $68.78

down 0.00


20/8/2014 04:02 PM  |  NYSE : HAL  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 68.78
Trade Time: Aug 20 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 68.78
Open: 68.98
Bid: 68.76
Ask: 68.78
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 25%
Options:

Call Options: HAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HAL1422H50 16.85 0.00 16.85 112.0 20.70 112.0 0.0 0
52.50 HAL1422H52.5 14.80 0.00 14.80 112.0 18.10 112.0 0.0 0
55.00 HAL1422H55 12.00 0.00 12.00 112.0 15.65 112.0 0.0 0
55.00 HAL1429H55 12.30 0.00 12.30 112.0 14.25 112.0 0.0 0
57.50 HAL1422H57.5 9.65 0.00 9.65 288.0 13.15 112.0 0.0 0
60.00 HAL1422H60 8.60 0.00 8.60 591.0 9.05 49.0 0.0 0
60.00 HAL1429H60 7.75 -0.75 8.50 595.0 9.05 47.0 13.0 13
61.00 HAL1422H61 6.45 -1.15 7.60 537.0 8.05 47.0 16.0 16
61.00 HAL1429H61 6.95 -0.60 7.55 1039.0 8.05 338.0 18.0 18
62.00 HAL1422H62 5.75 -0.85 6.60 617.0 7.05 73.0 16.0 16
62.00 HAL1429H62 6.55 0.00 6.55 1114.0 7.05 358.0 0.0 0
62.50 HAL1422H62.5 6.10 0.00 6.10 119.0 6.55 123.0 0.0 0
63.00 HAL1422H63 5.30 -0.30 5.60 617.0 6.05 72.0 16.0 16
63.00 HAL1429H63 5.55 0.00 5.55 1022.0 6.05 341.0 0.0 0
63.50 HAL1422H63.5 4.70 -0.40 5.10 617.0 5.55 73.0 41.0 68
63.50 HAL1429H63.5 5.40 0.35 5.05 1020.0 5.55 321.0 13.0 13
64.00 HAL1422H64 4.25 -0.35 4.60 788.0 5.05 354.0 65.0 65
64.00 HAL1429H64 4.55 0.00 4.55 1011.0 5.05 339.0 0.0 0
64.50 HAL1422H64.5 6.25 2.15 4.10 793.0 4.55 323.0 5.0 5
64.50 HAL1429H64.5 5.70 1.65 4.05 1084.0 4.55 322.0 52.0 52
65.00 HAL1422H65 3.80 0.03 3.60 834.0 4.05 392.0 10.0 21
65.00 HAL1429H65 3.80 0.00 3.60 1080.0 3.90 65.0 10.0 101
65.50 HAL1422H65.5 2.47 -0.63 3.10 936.0 3.55 541.0 16.0 110
65.50 HAL1429H65.5 2.98 -0.17 3.15 1105.0 3.60 419.0 2.0 17
66.00 HAL1422H66 2.95 0.30 2.65 752.0 3.05 534.0 4.0 144
66.00 HAL1429H66 2.04 -0.67 2.71 1119.0 3.10 477.0 1.0 133
66.50 HAL1422H66.5 2.45 0.00 2.14 845.0 2.50 524.0 21.0 149
66.50 HAL1429H66.5 2.04 0.00 2.30 1306.0 2.63 680.0 9.0 69
67.00 HAL1422H67 2.10 0.41 1.69 783.0 1.99 508.0 47.0 122
67.00 HAL1429H67 1.65 0.00 1.98 59.0 2.09 581.0 5.0 126
67.50 HAL1422H67.5 1.46 0.00 1.27 489.0 1.50 638.0 33.0 300
67.50 HAL1429H67.5 1.25 0.00 1.57 226.0 1.65 126.0 4.0 143
68.00 HAL1422H68 0.99 0.00 0.91 66.0 0.96 86.0 132.0 385
68.00 HAL1429H68 1.31 0.00 1.23 55.0 1.29 428.0 17.0 159
68.50 HAL1422H68.5 0.56 -0.05 0.57 11.0 0.60 21.0 605.0 606
68.50 HAL1429H68.5 0.88 0.00 0.92 112.0 0.98 244.0 64.0 240
69.00 HAL1422H69 0.39 0.07 0.31 84.0 0.34 21.0 736.0 1,157
69.00 HAL1429H69 0.75 0.00 0.67 18.0 0.70 174.0 45.0 273
69.50 HAL1422H69.5 0.18 0.00 0.15 32.0 0.17 70.0 71.0 700
69.50 HAL1429H69.5 0.50 0.00 0.46 70.0 0.51 859.0 3.0 296
70.00 HAL1422H70 0.07 -0.03 0.06 35.0 0.08 203.0 102.0 988
70.00 HAL1429H70 0.33 0.00 0.28 1292.0 0.38 1326.0 41.0 473
70.50 HAL1422H70.5 0.04 0.00 0.01 209.0 0.04 278.0 2.0 508
70.50 HAL1429H70.5 0.22 0.00 0.20 27.0 0.22 91.0 74.0 857
71.00 HAL1422H71 0.02 0.00 0.01 10.0 0.02 125.0 6.0 264
71.00 HAL1429H71 0.17 0.00 0.12 613.0 0.18 1428.0 3.0 315
71.50 HAL1422H71.5 0.03 0.02 0.01 44.0 0.01 24.0 45.0 677
71.50 HAL1429H71.5 0.16 0.11 0.05 1096.0 0.10 358.0 12.0 126
72.00 HAL1422H72 0.02 -0.03 0.01 18.0 0.05 244.0 2.0 141
72.00 HAL1429H72 0.11 0.08 0.03 793.0 0.07 376.0 1.0 210
72.50 HAL1422H72.5 0.04 -0.01 0.01 74.0 0.05 100.0 1.0 96
72.50 HAL1429H72.5 0.06 0.04 0.02 255.0 0.04 25.0 2.0 91
73.00 HAL1422H73 0.01 -0.03 0.01 10.0 0.04 80.0 10.0 111
73.00 HAL1429H73 0.06 0.05 0.01 265.0 0.05 583.0 5.0 62
73.50 HAL1422H73.5 0.09 0.05 0.01 11.0 0.04 80.0 3.0 104
73.50 HAL1429H73.5 0.03 0.02 0.01 42.0 0.04 392.0 15.0 308
74.00 HAL1422H74 0.06 0.02 0.01 55.0 0.04 80.0 4.0 104
74.00 HAL1429H74 0.13 0.09 0.01 11.0 0.04 307.0 5.0 141
74.50 HAL1422H74.5 0.03 0.02 0.01 21.0 0.01 44.0 10.0 81
74.50 HAL1429H74.5 0.16 0.12 0.01 24.0 0.04 84.0 1.0 61
75.00 HAL1422H75 0.05 0.01 0.01 13.0 0.04 84.0 10.0 79
75.00 HAL1429H75 0.09 0.06 0.01 61.0 0.03 83.0 10.0 72
76.00 HAL1422H76 0.16 0.12 0.02 71.0 0.04 78.0 4.0 53
76.00 HAL1429H76 0.15 0.12 0.01 30.0 0.03 90.0 103.0 118
77.00 HAL1422H77 0.07 0.03 0.01 84.0 0.04 78.0 1.0 78
77.00 HAL1429H77 0.06 0.03 0.01 16.0 0.03 89.0 1.0 42
78.00 HAL1422H78 0.02 0.01 0.01 5.0 0.01 59.0 12.0 70
78.00 HAL1429H78 0.03 0.00 0.01 44.0 0.03 84.0 100.0 111
79.00 HAL1422H79 0.22 0.18 0.01 61.0 0.04 78.0 3.0 32
79.00 HAL1429H79 0.34 0.31 0.01 84.0 0.03 84.0 2.0 41
80.00 HAL1422H80 0.16 0.12 0.01 84.0 0.04 78.0 5.0 4
80.00 HAL1429H80 0.05 0.02 0.01 23.0 0.03 84.0 20.0 49
81.00 HAL1422H81 0.07 0.03 0.01 37.0 0.04 96.0 15.0 17
85.00 HAL1422H85 0.04 0.00 0.00 0.0 0.04 89.0 0.0 0
90.00 HAL1422H90 0.04 0.00 0.00 0.0 0.04 96.0 0.0 0
95.00 HAL1422H95 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
100.00 HAL1422H100 0.04 0.00 0.00 0.0 0.04 55.0 0.0 0

Put Options: HAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HAL1422T50 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
52.50 HAL1422T52.5 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
55.00 HAL1422T55 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
55.00 HAL1429T55 0.03 0.00 0.01 44.0 0.03 84.0 1.0 1
57.50 HAL1422T57.5 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
60.00 HAL1422T60 0.05 0.00 0.01 35.0 0.05 115.0 0.0 0
60.00 HAL1429T60 0.04 0.00 0.01 53.0 0.04 84.0 20.0 20
61.00 HAL1422T61 0.12 0.07 0.01 73.0 0.05 252.0 12.0 143
61.00 HAL1429T61 0.21 0.17 0.01 3.0 0.04 80.0 24.0 139
62.00 HAL1422T62 0.01 -0.04 0.01 142.0 0.05 267.0 100.0 100
62.00 HAL1429T62 0.32 0.27 0.01 28.0 0.05 394.0 2.0 372
62.50 HAL1422T62.5 0.05 0.00 0.01 272.0 0.05 97.0 0.0 0
63.00 HAL1422T63 0.07 0.02 0.02 131.0 0.05 117.0 1.0 13
63.00 HAL1429T63 0.32 0.31 0.01 38.0 0.05 654.0 2.0 154
63.50 HAL1422T63.5 0.04 -0.01 0.03 16.0 0.05 275.0 25.0 183
63.50 HAL1429T63.5 0.19 0.18 0.01 467.0 0.06 632.0 14.0 221
64.00 HAL1422T64 0.11 0.06 0.04 33.0 0.05 236.0 395.0 499
64.00 HAL1429T64 0.05 0.00 0.03 25.0 0.06 599.0 200.0 634
64.50 HAL1422T64.5 0.08 0.03 0.01 71.0 0.05 513.0 30.0 121
64.50 HAL1429T64.5 0.08 0.04 0.04 105.0 0.07 581.0 10.0 197
65.00 HAL1422T65 0.02 -0.03 0.01 163.0 0.05 515.0 2.0 569
65.00 HAL1429T65 0.10 0.00 0.06 77.0 0.08 78.0 88.0 237
65.50 HAL1422T65.5 0.04 -0.01 0.01 113.0 0.05 558.0 50.0 251
65.50 HAL1429T65.5 0.09 0.00 0.08 363.0 0.11 138.0 101.0 316
66.00 HAL1422T66 0.01 0.00 0.01 42.0 0.02 23.0 70.0 356
66.00 HAL1429T66 0.18 0.00 0.11 1011.0 0.16 585.0 29.0 310
66.50 HAL1422T66.5 0.09 0.08 0.01 348.0 0.02 10.0 2.0 262
66.50 HAL1429T66.5 0.20 0.00 0.18 143.0 0.20 34.0 44.0 505
67.00 HAL1422T67 0.03 0.00 0.03 304.0 0.06 186.0 340.0 632
67.00 HAL1429T67 0.29 0.00 0.23 578.0 0.29 184.0 15.0 711
67.50 HAL1422T67.5 0.08 0.00 0.07 603.0 0.09 36.0 157.0 777
67.50 HAL1429T67.5 0.40 0.00 0.34 626.0 0.41 207.0 24.0 326
68.00 HAL1422T68 0.19 0.00 0.15 32.0 0.17 52.0 537.0 939
68.00 HAL1429T68 0.57 0.00 0.47 375.0 0.57 293.0 201.0 397
68.50 HAL1422T68.5 0.29 0.00 0.30 37.0 0.32 17.0 167.0 558
68.50 HAL1429T68.5 0.77 0.00 0.74 59.0 0.77 90.0 139.0 383
69.00 HAL1422T69 0.52 0.00 0.53 127.0 0.57 115.0 114.0 456
69.00 HAL1429T69 0.96 0.00 0.99 81.0 1.03 93.0 145.0 1,177
69.50 HAL1422T69.5 0.80 0.00 0.85 308.0 0.90 26.0 1.0 277
69.50 HAL1429T69.5 1.69 0.00 1.28 386.0 1.34 71.0 40.0 292
70.00 HAL1422T70 0.97 -0.17 1.14 1123.0 1.33 96.0 146.0 276
70.00 HAL1429T70 2.14 0.00 1.50 1399.0 1.70 132.0 60.0 452
70.50 HAL1422T70.5 1.69 0.13 1.56 960.0 1.79 81.0 55.0 463
70.50 HAL1429T70.5 2.01 0.13 1.88 1302.0 2.09 70.0 10.0 182
71.00 HAL1422T71 2.45 0.00 2.03 252.0 2.31 128.0 10.0 220
71.00 HAL1429T71 2.92 0.00 2.28 1315.0 2.65 680.0 20.0 210
71.50 HAL1422T71.5 2.53 0.03 2.50 960.0 2.89 386.0 50.0 127
71.50 HAL1429T71.5 2.83 0.10 2.73 440.0 3.05 95.0 50.0 318
72.00 HAL1422T72 2.78 -0.22 3.00 948.0 3.40 474.0 10.0 133
72.00 HAL1429T72 3.45 0.25 3.20 998.0 3.65 339.0 10.0 75
72.50 HAL1422T72.5 3.80 0.00 3.50 215.0 3.80 20.0 8.0 48
72.50 HAL1429T72.5 3.70 0.05 3.65 971.0 4.15 349.0 14.0 44
73.00 HAL1422T73 4.80 0.85 3.95 77.0 4.40 38.0 10.0 75
73.00 HAL1429T73 5.52 1.37 4.15 874.0 4.65 385.0 10.0 79
73.50 HAL1422T73.5 2.55 -1.90 4.45 62.0 4.90 52.0 2.0 78
73.50 HAL1429T73.5 3.30 -1.35 4.65 556.0 5.10 109.0 16.0 159
74.00 HAL1422T74 5.05 0.10 4.95 44.0 5.40 36.0 2.0 59
74.00 HAL1429T74 4.70 -0.40 5.10 991.0 5.60 356.0 1.0 112
74.50 HAL1422T74.5 2.17 -3.28 5.45 37.0 5.80 16.0 28.0 56
74.50 HAL1429T74.5 3.05 -2.55 5.60 651.0 5.95 45.0 15.0 260
75.00 HAL1422T75 5.90 -0.05 5.95 44.0 6.40 36.0 3.0 47
75.00 HAL1429T75 7.39 1.29 6.10 193.0 6.60 37.0 10.0 181
76.00 HAL1422T76 3.15 -3.80 6.95 27.0 7.40 27.0 56.0 27
76.00 HAL1429T76 4.15 -2.95 7.10 231.0 7.60 170.0 34.0 74
77.00 HAL1422T77 9.30 1.35 7.95 44.0 8.40 36.0 8.0 10
77.00 HAL1429T77 7.30 -0.80 8.10 215.0 8.60 123.0 1.0 30
78.00 HAL1422T78 8.30 -0.65 8.95 44.0 9.40 36.0 9.0 10
78.00 HAL1429T78 5.65 -3.45 9.10 56.0 9.45 16.0 16.0 17
79.00 HAL1422T79 10.00 0.00 10.00 123.0 10.30 18.0 0.0 0
79.00 HAL1429T79 11.25 1.15 10.10 27.0 10.60 27.0 7.0 31
80.00 HAL1422T80 9.58 -1.12 10.70 112.0 11.45 112.0 143.0 150
80.00 HAL1429T80 10.46 0.96 9.50 112.0 13.25 112.0 93.0 181
81.00 HAL1422T81 10.30 0.00 10.30 155.0 14.15 26.0 0.0 0
85.00 HAL1422T85 14.40 0.00 14.40 112.0 17.70 112.0 0.0 0
90.00 HAL1422T90 19.40 0.00 19.40 112.0 22.70 112.0 0.0 0
95.00 HAL1422T95 24.30 0.00 24.30 112.0 28.15 112.0 0.0 0
100.00 HAL1422T100 29.30 0.00 29.30 70.0 33.15 70.0 0.0 0
Trading Center