Halliburton Co $73.41

down -0.61


24/7/2014 04:05 PM  |  NYSE : HAL  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 73.41
Trade Time: Jul 24 04:05 PM Eastern Daylight Time
Change: -0.61 (-0.82 %)
Prev Close: 74.02
Open: 74.10
Bid: 73.40
Ask: 73.41
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 46%
Options:

Call Options: HAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HAL1425G50 23.15 0.00 23.15 140.0 24.10 140.0 0.0 0
52.50 HAL1425G52.5 20.30 0.00 20.30 11.0 21.70 145.0 0.0 0
55.00 HAL1425G55 17.90 0.00 17.90 11.0 19.10 138.0 0.0 0
56.00 HAL1425G56 17.15 0.00 17.15 140.0 18.10 140.0 0.0 0
57.00 HAL1425G57 12.55 -3.60 16.15 140.0 17.10 140.0 4.0 4
58.00 HAL1425G58 15.15 0.00 15.15 140.0 16.10 140.0 0.0 0
58.50 HAL1425G58.5 12.94 -1.71 14.65 150.0 15.35 234.0 4.0 4
59.00 HAL1425G59 14.15 0.00 14.15 140.0 15.10 140.0 0.0 0
59.50 HAL1425G59.5 12.55 0.00 12.55 140.0 15.70 20.0 0.0 0
60.00 HAL1425G60 13.05 0.00 13.05 140.0 14.20 140.0 0.0 0
60.50 HAL1425G60.5 12.65 0.00 12.65 140.0 13.60 140.0 0.0 0
61.00 HAL1425G61 11.05 0.00 11.05 140.0 14.15 20.0 0.0 0
61.50 HAL1425G61.5 11.65 0.00 11.65 140.0 12.60 140.0 0.0 0
62.00 HAL1425G62 5.10 -6.05 11.15 140.0 12.10 140.0 1.0 1
62.50 HAL1425G62.5 4.85 -5.60 10.45 140.0 11.10 140.0 3.0 3
63.00 HAL1425G63 8.80 -1.15 9.95 140.0 10.60 140.0 10.0 46
63.50 HAL1425G63.5 7.44 -2.11 9.55 140.0 10.10 140.0 10.0 10
64.00 HAL1425G64 8.00 -1.20 9.20 140.0 9.60 140.0 6.0 36
64.50 HAL1425G64.5 5.00 -3.70 8.70 140.0 9.10 140.0 22.0 30
65.00 HAL1425G65 8.10 -0.10 8.20 51.0 8.50 46.0 50.0 73
65.50 HAL1425G65.5 4.00 -3.70 7.70 268.0 8.00 51.0 5.0 104
66.00 HAL1425G66 7.85 0.00 7.20 203.0 7.50 33.0 1.0 392
66.50 HAL1425G66.5 4.70 -2.00 6.70 186.0 7.00 49.0 15.0 168
67.00 HAL1425G67 6.35 0.00 6.30 96.0 6.50 36.0 43.0 155
67.50 HAL1425G67.5 3.49 -2.21 5.70 296.0 6.00 48.0 14.0 379
68.00 HAL1425G68 5.67 0.00 5.20 125.0 5.50 76.0 2.0 1,154
68.50 HAL1425G68.5 5.58 0.88 4.70 140.0 5.00 87.0 9.0 682
69.00 HAL1425G69 5.15 0.95 4.20 126.0 4.50 42.0 4.0 232
69.50 HAL1425G69.5 3.85 0.15 3.70 136.0 4.10 270.0 12.0 256
70.00 HAL1425G70 3.20 0.00 3.25 471.0 3.50 73.0 56.0 3,998
70.50 HAL1425G70.5 2.80 0.00 2.72 441.0 3.05 331.0 2.0 1,061
71.00 HAL1425G71 2.38 0.00 2.22 427.0 2.49 136.0 52.0 1,824
71.50 HAL1425G71.5 1.79 -0.11 1.80 318.0 1.99 119.0 12.0 1,289
72.00 HAL1425G72 1.37 0.00 1.22 953.0 1.51 287.0 44.0 808
72.50 HAL1425G72.5 1.00 0.00 0.94 66.0 1.04 103.0 21.0 915
73.00 HAL1425G73 0.53 -0.06 0.56 11.0 0.62 587.0 187.0 749
73.50 HAL1425G73.5 0.30 0.00 0.27 12.0 0.29 55.0 182.0 660
74.00 HAL1425G74 0.10 0.02 0.10 55.0 0.12 28.0 667.0 401
74.50 HAL1425G74.5 0.08 0.00 0.02 11.0 0.05 381.0 48.0 122
75.00 HAL1425G75 0.01 0.00 0.01 1.0 0.02 28.0 74.0 685
76.00 HAL1425G76 0.01 0.00 0.01 361.0 0.03 209.0 1.0 131
77.00 HAL1425G77 0.01 0.00 0.02 70.0 0.01 74.0 63.0 108
78.00 HAL1425G78 0.04 0.02 0.01 42.0 0.02 243.0 14.0 12
79.00 HAL1425G79 0.02 0.00 0.01 127.0 0.02 223.0 0.0 0
80.00 HAL1425G80 0.01 -0.01 0.01 85.0 0.02 226.0 5.0 5
81.00 HAL1425G81 0.02 0.00 0.01 30.0 0.02 226.0 0.0 0
82.00 HAL1425G82 0.02 0.00 0.00 0.0 0.02 242.0 0.0 0
85.00 HAL1425G85 0.02 0.00 0.00 0.0 0.02 208.0 0.0 0
90.00 HAL1425G90 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
95.00 HAL1425G95 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
100.00 HAL1425G100 0.02 0.00 0.00 0.0 0.02 211.0 0.0 0
105.00 HAL1425G105 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0

Put Options: HAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 HAL1425S50 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
52.50 HAL1425S52.5 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
55.00 HAL1425S55 0.02 0.00 0.00 0.0 0.02 464.0 0.0 0
56.00 HAL1425S56 0.02 -0.01 0.01 59.0 0.03 273.0 23.0 229
57.00 HAL1425S57 0.05 0.02 0.01 10.0 0.03 391.0 50.0 50
58.00 HAL1425S58 0.02 0.00 0.01 10.0 0.02 200.0 75.0 85
58.50 HAL1425S58.5 0.02 0.01 0.01 10.0 0.01 79.0 35.0 418
59.00 HAL1425S59 0.02 0.00 0.01 10.0 0.02 224.0 35.0 124
59.50 HAL1425S59.5 0.04 0.02 0.01 10.0 0.02 226.0 51.0 102
60.00 HAL1425S60 0.09 0.06 0.01 10.0 0.03 350.0 5.0 4
60.50 HAL1425S60.5 0.06 0.04 0.01 107.0 0.02 186.0 1.0 15
61.00 HAL1425S61 0.04 0.02 0.01 60.0 0.02 224.0 4.0 24
61.50 HAL1425S61.5 0.04 0.03 0.01 47.0 0.01 100.0 1.0 29
62.00 HAL1425S62 0.04 0.03 0.01 19.0 0.01 61.0 100.0 546
62.50 HAL1425S62.5 0.02 0.01 0.01 3.0 0.01 100.0 5.0 31
63.00 HAL1425S63 0.02 0.00 0.01 32.0 0.02 255.0 2.0 99
63.50 HAL1425S63.5 0.03 0.01 0.01 42.0 0.02 243.0 5.0 36
64.00 HAL1425S64 0.01 -0.01 0.01 5.0 0.02 224.0 10.0 49
64.50 HAL1425S64.5 0.01 0.00 0.01 25.0 0.02 224.0 25.0 143
65.00 HAL1425S65 0.01 0.00 0.01 5.0 0.01 98.0 6.0 493
65.50 HAL1425S65.5 0.01 -0.01 0.01 66.0 0.02 227.0 35.0 277
66.00 HAL1425S66 0.01 -0.01 0.01 10.0 0.02 206.0 24.0 312
66.50 HAL1425S66.5 0.01 0.00 0.01 47.0 0.01 98.0 1.0 196
67.00 HAL1425S67 0.02 0.00 0.01 73.0 0.01 98.0 5.0 291
67.50 HAL1425S67.5 0.01 -0.01 0.01 1.0 0.02 244.0 27.0 301
68.00 HAL1425S68 0.01 0.00 0.01 10.0 0.02 464.0 50.0 527
68.50 HAL1425S68.5 0.02 0.01 0.01 11.0 0.01 408.0 2.0 698
69.00 HAL1425S69 0.01 -0.01 0.01 5.0 0.02 462.0 179.0 962
69.50 HAL1425S69.5 0.02 -0.01 0.01 28.0 0.03 479.0 2.0 1,033
70.00 HAL1425S70 0.01 0.00 0.01 4.0 0.01 58.0 34.0 2,849
70.50 HAL1425S70.5 0.01 -0.01 0.01 45.0 0.02 179.0 110.0 978
71.00 HAL1425S71 0.03 0.00 0.01 43.0 0.03 235.0 90.0 2,422
71.50 HAL1425S71.5 0.02 -0.01 0.01 8.0 0.03 316.0 11.0 279
72.00 HAL1425S72 0.03 0.01 0.02 45.0 0.03 45.0 9.0 416
72.50 HAL1425S72.5 0.05 -0.03 0.06 43.0 0.07 35.0 20.0 330
73.00 HAL1425S73 0.17 0.00 0.16 42.0 0.18 30.0 171.0 390
73.50 HAL1425S73.5 0.39 0.00 0.37 2.0 0.39 22.0 165.0 164
74.00 HAL1425S74 0.82 0.00 0.68 59.0 0.73 34.0 11.0 108
74.50 HAL1425S74.5 0.95 0.00 1.05 97.0 1.17 63.0 2.0 37
75.00 HAL1425S75 1.60 0.00 1.41 343.0 1.68 187.0 3.0 34
76.00 HAL1425S76 2.41 0.00 2.41 346.0 2.81 432.0 0.0 0
77.00 HAL1425S77 6.05 2.75 3.30 10.0 3.80 109.0 17.0 17
78.00 HAL1425S78 4.40 0.00 4.40 140.0 4.80 20.0 0.0 0
79.00 HAL1425S79 5.40 0.00 5.40 140.0 5.80 22.0 0.0 0
80.00 HAL1425S80 6.40 0.00 6.40 140.0 6.80 24.0 0.0 0
81.00 HAL1425S81 7.40 0.00 7.40 140.0 7.80 23.0 0.0 0
82.00 HAL1425S82 8.40 0.00 8.40 140.0 8.80 20.0 0.0 0
85.00 HAL1425S85 10.90 0.00 10.90 140.0 11.85 140.0 0.0 0
90.00 HAL1425S90 15.90 0.00 15.90 140.0 16.85 140.0 0.0 0
95.00 HAL1425S95 20.90 0.00 20.90 140.0 21.85 140.0 0.0 0
100.00 HAL1425S100 24.80 0.00 24.80 140.0 26.95 140.0 0.0 0
105.00 HAL1425S105 29.55 0.00 29.55 20.0 33.20 174.0 0.0 0
Trading Center