HALLIBURTON COMPANY

(NYSE: HAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
67.61 Up +0.38 +0.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.HAL4I5C049000 NA NA NA NA 16.800 20.15 NA NA
50.000 126.2.HAL4I5C050000 NA NA NA NA 15.800 19.15 NA NA
52.500 126.2.HAL4I5C052500 NA NA NA NA 13.300 16.65 NA NA
55.000 126.2.HAL4I5C055000 NA NA NA NA 10.800 14.15 NA NA
57.500 126.2.HAL4I5C057500 NA NA NA NA 9.550 10.45 NA NA
60.000 126.2.HAL4I5C060000 NA NA NA NA 7.100 7.8 NA NA
61.000 126.2.HAL4I5C061000 NA NA NA NA 6.100 6.7 NA NA
61.500 126.2.HAL4I5C061500 NA NA NA NA 5.600 6.3 NA NA
62.000 126.2.HAL4I5C062000 6.65 +6.65 NA 0.09 5.050 5.7 109 90
62.500 126.2.HAL4I5C062500 NA NA NA NA 4.650 5.4 NA NA
63.000 126.2.HAL4I5C063000 5.25 +5.25 NA 0.09 4.050 4.7 24 24
63.500 126.2.HAL4I5C063500 5.00 +5.00 NA 0.24 3.600 4.35 32 33
64.000 126.2.HAL4I5C064000 4.80 +4.80 NA 0.14 3.100 3.75 10 10
64.500 126.2.HAL4I5C064500 4.35 +4.35 NA 0.14 2.660 3.25 66 71
65.000 126.2.HAL4I5C065000 4.50 +1.00 +28.57% 0.14 2.350 2.75 8 23
65.500 126.2.HAL4I5C065500 2.92 +0.50 +20.66% 0.17 2.020 2.28 2 33
66.000 126.2.HAL4I5C066000 1.60 -0.27 -14.44% 0.27 1.750 1.88 17 61
66.500 126.2.HAL4I5C066500 1.23 -0.09 -6.82% 0.31 1.360 1.42 6 101
67.000 126.2.HAL4I5C067000 0.95 +0.03 +3.26% 0.45 1.020 1.06 120 377
67.500 126.2.HAL4I5C067500 0.75 +0.11 +17.19% 0.66 0.730 0.77 603 531
68.000 126.2.HAL4I5C068000 0.52 +0.05 +10.64% 0.54 0.520 0.54 614 793
68.500 126.2.HAL4I5C068500 0.35 -0.05 -12.50% 0.36 0.340 0.36 156 614
69.000 126.2.HAL4I5C069000 0.23 -0.04 -14.81% 0.25 0.220 0.25 259 2,161
69.500 126.2.HAL4I5C069500 0.19 +0.01 +5.56% 0.18 0.130 0.18 13 1,436
70.000 126.2.HAL4I5C070000 0.12 -0.03 -20.00% 0.1 0.090 0.1 23 993
70.500 126.2.HAL4I5C070500 0.06 -0.05 -45.45% 0.09 0.060 0.09 45 1,325
71.000 126.2.HAL4I5C071000 0.04 -0.13 -76.47% 0.05 0.040 0.05 156 207
71.500 126.2.HAL4I5C071500 0.02 -0.04 -66.67% 0.04 0.020 0.04 50 200
72.000 126.2.HAL4I5C072000 0.05 -0.19 -79.17% 0.05 NA 0.05 14 109
72.500 126.2.HAL4I5C072500 0.03 -0.06 -66.67% 0.05 NA 0.05 5 47
73.000 126.2.HAL4I5C073000 0.08 -0.44 -84.62% 0.05 NA 0.05 2 22
73.500 126.2.HAL4I5C073500 0.05 -0.33 -86.84% 0.04 NA 0.04 1 35
74.000 126.2.HAL4I5C074000 0.24 +0.02 +9.09% 0.04 NA 0.04 8 1,346
74.500 126.2.HAL4I5C074500 0.26 -0.14 -35.00% 0.03 NA 0.03 7 16
75.000 126.2.HAL4I5C075000 0.21 +0.08 +61.54% 0.03 NA 0.03 2 68
76.000 126.2.HAL4I5C076000 0.03 -0.04 -57.14% 0.03 NA 0.03 5 51
77.000 126.2.HAL4I5C077000 0.05 +0.05 NA 0.03 NA 0.03 2 2
78.000 126.2.HAL4I5C078000 NA NA NA NA NA 0.03 NA 13
79.000 126.2.HAL4I5C079000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.HAL4I5C080000 NA NA NA NA NA 0.03 NA NA
81.000 126.2.HAL4I5C081000 NA NA NA NA NA 0.03 NA NA
82.000 126.2.HAL4I5C082000 NA NA NA NA NA 0.03 NA NA
83.000 126.2.HAL4I5C083000 NA NA NA NA NA 0.03 NA NA
84.000 126.2.HAL4I5C084000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.HAL4I5C085000 NA NA NA NA NA 0.03 NA NA
86.000 126.2.HAL4I5C086000 NA NA NA NA NA 0.03 NA NA
87.000 126.2.HAL4I5C087000 NA NA NA NA NA 0.03 NA NA
88.000 126.2.HAL4I5C088000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.HAL4I5C090000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.HAL4I5C095000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.HAL4I5C100000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
49.000 126.2.HAL4U5C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.HAL4U5C050000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.HAL4U5C052500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.HAL4U5C055000 NA NA NA NA NA 0.03 NA NA
57.500 126.2.HAL4U5C057500 NA NA NA NA NA 0.03 NA NA
60.000 126.2.HAL4U5C060000 NA NA NA NA NA 0.03 NA NA
61.000 126.2.HAL4U5C061000 0.28 -0.05 -15.15% 0.05 NA 0.05 63 325
61.500 126.2.HAL4U5C061500 NA NA NA NA 0.010 0.06 NA NA
62.000 126.2.HAL4U5C062000 0.14 -0.15 -51.72% 0.06 0.010 0.06 2 1,368
62.500 126.2.HAL4U5C062500 NA NA NA NA 0.010 0.06 NA NA
63.000 126.2.HAL4U5C063000 0.20 -0.30 -60.00% 0.07 0.010 0.07 13 522
63.500 126.2.HAL4U5C063500 0.04 -0.17 -80.95% 0.08 0.020 0.08 3 233
64.000 126.2.HAL4U5C064000 0.42 -0.21 -33.33% 0.09 0.030 0.09 148 101
64.500 126.2.HAL4U5C064500 0.07 -0.01 -12.50% 0.12 0.030 0.12 158 378
65.000 126.2.HAL4U5C065000 0.11 -0.04 -26.67% 0.1 0.070 0.1 2 412
65.500 126.2.HAL4U5C065500 0.15 -0.05 -25.00% 0.14 0.100 0.14 48 571
66.000 126.2.HAL4U5C066000 0.18 -0.16 -47.06% 0.2 0.170 0.2 62 281
66.500 126.2.HAL4U5C066500 0.37 -0.08 -17.78% 0.29 0.270 0.29 10 383
67.000 126.2.HAL4U5C067000 0.44 -0.27 -38.03% 0.44 0.420 0.44 190 428
67.500 126.2.HAL4U5C067500 0.70 -0.23 -24.73% 0.65 0.630 0.65 216 2,413
68.000 126.2.HAL4U5C068000 1.05 -0.21 -16.67% 0.54 0.900 0.93 60 531
68.500 126.2.HAL4U5C068500 1.35 -0.15 -10.00% 0.37 1.200 1.26 12 155
69.000 126.2.HAL4U5C069000 1.73 -0.04 -2.26% 0.26 1.600 1.65 38 544
69.500 126.2.HAL4U5C069500 2.17 +0.53 +32.32% 0.27 1.990 2.16 22 568
70.000 126.2.HAL4U5C070000 2.55 -0.22 -7.94% 0.31 2.390 2.7 40 1,170
70.500 126.2.HAL4U5C070500 1.07 -1.11 -50.92% 0.36 2.840 3.25 28 121
71.000 126.2.HAL4U5C071000 3.71 +0.89 +31.56% 0.36 3.250 3.75 5 2,710
71.500 126.2.HAL4U5C071500 4.25 +1.40 +49.12% 0.56 3.700 4.45 60 76
72.000 126.2.HAL4U5C072000 3.41 -0.04 -1.16% 0.56 4.250 4.95 10 194
72.500 126.2.HAL4U5C072500 4.55 -0.65 -12.50% 0.51 4.750 5.4 8 46
73.000 126.2.HAL4U5C073000 4.23 -1.27 -23.09% 0.51 5.200 5.9 10 91
73.500 126.2.HAL4U5C073500 4.50 +4.50 NA 0.51 5.750 6.4 16 16
74.000 126.2.HAL4U5C074000 2.83 +2.83 NA 0.61 6.050 7 142 100
74.500 126.2.HAL4U5C074500 NA NA NA NA 6.550 7.5 NA NA
75.000 126.2.HAL4U5C075000 NA NA NA NA 7.050 8 NA NA
76.000 126.2.HAL4U5C076000 NA NA NA NA 8.050 9 NA NA
77.000 126.2.HAL4U5C077000 NA NA NA NA 9.050 9.65 NA NA
78.000 126.2.HAL4U5C078000 NA NA NA NA 8.800 12.4 NA NA
79.000 126.2.HAL4U5C079000 NA NA NA NA 9.900 13.35 NA NA
80.000 126.2.HAL4U5C080000 NA NA NA NA 10.950 12.7 NA NA
81.000 126.2.HAL4U5C081000 NA NA NA NA 11.950 13.7 NA NA
82.000 126.2.HAL4U5C082000 NA NA NA NA 12.950 16.35 NA NA
83.000 126.2.HAL4U5C083000 NA NA NA NA 13.950 17.35 NA NA
84.000 126.2.HAL4U5C084000 NA NA NA NA 14.950 18.35 NA NA
85.000 126.2.HAL4U5C085000 NA NA NA NA 15.850 19.35 NA NA
86.000 126.2.HAL4U5C086000 NA NA NA NA 16.800 20.35 NA NA
87.000 126.2.HAL4U5C087000 NA NA NA NA 17.800 21.35 NA NA
88.000 126.2.HAL4U5C088000 NA NA NA NA 18.800 22.35 NA NA
90.000 126.2.HAL4U5C090000 NA NA NA NA 20.950 24.35 NA NA
95.000 126.2.HAL4U5C095000 NA NA NA NA 25.700 27.75 NA NA
100.000 126.2.HAL4U5C100000 NA NA NA NA 30.750 34.35 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:55 AM ET