HALLIBURTON COMPANY

(NYSE: HAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.90 Up +0.40 +0.66%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.HAL4DJC024000 26.30 +1.35 +5.41% 2.25 34.900 39.15 6 16
25.000 126.2.HAL4DJC025000 26.30 +0.90 +3.54% 2.20 33.900 38.1 10 65
26.000 126.2.HAL4DJC026000 25.10 +25.10 NA 1.90 32.900 36.8 2 2
27.000 126.2.HAL4DJC027000 NA NA NA NA 31.900 36.25 NA NA
28.000 126.2.HAL4DJC028000 NA NA NA NA 31.100 34.8 NA NA
29.000 126.2.HAL4DJC029000 NA NA NA NA 29.900 34.15 NA NA
30.000 126.2.HAL4DJC030000 NA NA NA NA 28.900 33.15 NA NA
31.000 126.2.HAL4DJC031000 NA NA NA NA 28.100 32.2 NA NA
32.000 126.2.HAL4DJC032000 NA NA NA NA 26.750 31.15 NA NA
33.000 126.2.HAL4DJC033000 NA NA NA NA 25.900 30.15 NA NA
34.000 126.2.HAL4DJC034000 NA NA NA NA 25.100 29.15 NA NA
35.000 126.2.HAL4DJC035000 13.70 -0.90 -6.16% 2.25 23.900 28.15 4 4
36.000 126.2.HAL4DJC036000 NA NA NA NA 23.100 26.85 NA NA
37.000 126.2.HAL4DJC037000 19.70 +0.40 +2.07% 0.60 23.850 24.5 3,010 3,000
38.000 126.2.HAL4DJC038000 NA NA NA NA 20.900 24.5 NA NA
39.000 126.2.HAL4DJC039000 17.70 +3.40 +23.78% 1.60 19.900 23.5 1 1
40.000 126.2.HAL4DJC040000 20.50 +4.15 +25.38% 0.15 20.800 21.05 5 18
41.000 126.2.HAL4DJC041000 13.68 +5.53 +67.85% 1.95 18.100 21.85 2 73
42.000 126.2.HAL4DJC042000 13.20 -1.20 -8.33% 2.05 16.850 20.95 5 85
43.000 126.2.HAL4DJC043000 15.00 +1.90 +14.50% 0.15 17.850 18.05 16 41
44.000 126.2.HAL4DJC044000 15.00 +2.00 +15.38% 1.60 15.100 18.5 6 6
45.000 126.2.HAL4DJC045000 16.36 +1.16 +7.63% 0.40 15.000 16.3 3 145
46.000 126.2.HAL4DJC046000 10.75 -0.15 -1.38% 1.60 12.700 16.5 2 2
47.000 126.2.HAL4DJC047000 13.40 +1.25 +10.29% 0.15 13.850 14.05 10 46
48.000 126.2.HAL4DJC048000 13.30 +0.85 +6.83% 0.30 13.050 13.2 103 1,157
49.000 126.2.HAL4DJC049000 11.68 +1.33 +12.85% 0.40 11.850 12.3 44 1,007
50.000 126.2.HAL4DJC050000 11.24 +0.59 +5.54% 0.35 10.950 11.25 173 7,526
51.000 126.2.HAL4DJC051000 NA NA NA NA 9.450 10.3 NA NA
51.500 126.2.HAL4DJC051500 NA NA NA NA 7.200 9.8 NA NA
52.000 126.2.HAL4DJC052000 NA NA NA NA 8.400 9.3 NA NA
52.500 126.2.HAL4DJC052500 8.90 +0.90 +11.25% 0.35 8.250 8.75 172 8,531
53.000 126.2.HAL4DJC053000 NA NA NA NA 5.700 8.3 NA NA
53.500 126.2.HAL4DJC053500 NA NA NA NA 7.000 7.8 NA NA
54.000 126.2.HAL4DJC054000 NA NA NA NA 6.500 7.3 NA NA
54.500 126.2.HAL4DJC054500 NA NA NA NA 6.000 6.8 NA NA
55.000 126.2.HAL4DJC055000 6.20 +0.61 +10.91% 0.35 5.800 6.25 1,749 14,703
55.500 126.2.HAL4DJC055500 4.90 +3.00 +157.89% 0.30 5.400 5.7 5 5
56.000 126.2.HAL4DJC056000 1.86 +1.86 NA 0.15 4.850 5.05 3 3
56.500 126.2.HAL4DJC056500 1.44 +1.44 NA 0.15 4.350 4.55 49 49
57.000 126.2.HAL4DJC057000 2.82 +0.67 +31.16% 0.35 3.900 4.25 2,171 2,107
57.500 126.2.HAL4DJC057500 3.65 +0.67 +22.48% 0.30 3.350 3.7 300 11,239
58.000 126.2.HAL4DJC058000 3.35 +1.36 +68.34% 0.30 1.920 3.2 30 280
58.500 126.2.HAL4DJC058500 2.82 +0.92 +48.42% 0.27 2.440 2.67 30 307
59.000 126.2.HAL4DJC059000 2.17 +0.63 +40.91% 0.16 1.880 2.06 5 550
59.500 126.2.HAL4DJC059500 1.85 +0.67 +56.78% 0.27 1.390 1.67 225 2,122
60.000 126.2.HAL4DJC060000 1.03 +0.22 +27.16% 0.10 0.920 1 2,993 29,254
60.500 126.2.HAL4DJC060500 0.56 +0.09 +19.15% 0.18 0.370 0.58 531 853
61.000 126.2.HAL4DJC061000 0.13 -0.12 -48.00% 0.03 NA 0.03 2,069 548
61.500 126.2.HAL4DJC061500 0.07 -0.07 -50.00% 0.01 NA 0.01 185 270
62.000 126.2.HAL4DJC062000 0.03 +0.03 NA 0.06 NA 0.06 9 4
62.500 126.2.HAL4DJC062500 0.06 +0.03 +100.00% 0.01 NA 0.01 22 2,051
63.000 126.2.HAL4DJC063000 NA NA NA NA NA 0.02 NA NA
63.500 126.2.HAL4DJC063500 0.02 +0.02 NA 0.02 NA 0.02 10 10
64.000 126.2.HAL4DJC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.HAL4DJC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.HAL4DJC065000 0.01 unch unch 0.01 NA 0.01 201 92,478
65.500 126.2.HAL4DJC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.HAL4DJC066000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.HAL4DJC070000 0.01 unch unch 0.01 NA 0.01 1 541
75.000 126.2.HAL4DJC075000 0.05 unch unch 0.02 NA 0.02 1 558
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
24.000 126.2.HAL4PJC024000 0.04 unch unch 0.04 NA 0.04 30 485
25.000 126.2.HAL4PJC025000 0.05 unch unch 0.04 NA 0.04 20 216
26.000 126.2.HAL4PJC026000 0.03 -0.02 -40.00% 0.04 NA 0.04 2 166
27.000 126.2.HAL4PJC027000 0.04 -0.10 -71.43% 0.04 NA 0.04 11 70
28.000 126.2.HAL4PJC028000 0.16 unch unch 0.07 NA 0.07 11 87
29.000 126.2.HAL4PJC029000 0.02 -0.02 -50.00% 0.04 NA 0.04 5 280
30.000 126.2.HAL4PJC030000 0.02 -0.06 -75.00% 0.05 NA 0.05 30 498
31.000 126.2.HAL4PJC031000 0.45 +0.09 +25.00% 0.04 NA 0.04 10 40
32.000 126.2.HAL4PJC032000 0.10 -0.02 -16.67% 0.04 NA 0.04 10 62
33.000 126.2.HAL4PJC033000 0.04 +0.02 +100.00% 0.04 NA 0.04 1 143
34.000 126.2.HAL4PJC034000 0.04 -0.41 -91.11% 0.07 NA 0.07 3 25
35.000 126.2.HAL4PJC035000 0.02 -0.04 -66.67% 0.04 NA 0.04 7 313
36.000 126.2.HAL4PJC036000 0.16 -0.09 -36.00% 0.05 NA 0.05 15 346
37.000 126.2.HAL4PJC037000 0.03 -0.05 -62.50% 0.05 NA 0.05 60 193
38.000 126.2.HAL4PJC038000 0.05 -0.05 -50.00% 0.05 NA 0.05 10 135
39.000 126.2.HAL4PJC039000 0.03 -0.08 -72.73% 0.05 NA 0.05 5 295
40.000 126.2.HAL4PJC040000 0.02 unch unch 0.05 NA 0.05 15 1,690
41.000 126.2.HAL4PJC041000 0.02 -0.01 -33.33% 0.05 NA 0.05 55 1,132
42.000 126.2.HAL4PJC042000 0.02 +0.01 +100.00% 0.05 NA 0.05 5 4,332
43.000 126.2.HAL4PJC043000 0.02 -0.01 -33.33% 0.05 NA 0.05 2 4,350
44.000 126.2.HAL4PJC044000 0.02 unch unch 0.05 NA 0.05 10 1,087
45.000 126.2.HAL4PJC045000 0.01 unch unch 0.04 NA 0.04 501 16,992
46.000 126.2.HAL4PJC046000 0.01 -0.04 -80.00% 0.04 NA 0.04 40 3,520
47.000 126.2.HAL4PJC047000 0.01 unch unch 0.01 NA 0.01 2 3,840
48.000 126.2.HAL4PJC048000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 6,950
49.000 126.2.HAL4PJC049000 0.03 +0.01 +50.00% 0.05 NA 0.05 2 2,999
50.000 126.2.HAL4PJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 3 16,496
51.000 126.2.HAL4PJC051000 NA NA NA NA NA 0.07 NA NA
51.500 126.2.HAL4PJC051500 NA NA NA NA NA 0.07 NA NA
52.000 126.2.HAL4PJC052000 NA NA NA NA NA 0.06 NA NA
52.500 126.2.HAL4PJC052500 0.03 +0.02 +200.00% 0.05 NA 0.05 2 5,818
53.000 126.2.HAL4PJC053000 NA NA NA NA NA 0.07 NA NA
53.500 126.2.HAL4PJC053500 NA NA NA NA NA 0.07 NA NA
54.000 126.2.HAL4PJC054000 0.05 -0.01 -16.67% 0.04 NA 0.04 40 72
54.500 126.2.HAL4PJC054500 0.02 +0.02 NA 0.04 NA 0.04 4 4
55.000 126.2.HAL4PJC055000 0.01 -0.15 -93.75% 0.02 NA 0.02 11 8,047
55.500 126.2.HAL4PJC055500 0.04 -0.12 -75.00% 0.04 NA 0.04 15 18
56.000 126.2.HAL4PJC056000 0.21 -0.02 -8.70% 0.05 NA 0.05 35 46
56.500 126.2.HAL4PJC056500 0.01 unch unch 0.03 NA 0.03 4 378
57.000 126.2.HAL4PJC057000 0.02 -0.08 -80.00% 0.03 NA 0.03 132 431
57.500 126.2.HAL4PJC057500 0.02 +0.01 +100.00% 0.01 NA 0.01 34 4,475
58.000 126.2.HAL4PJC058000 0.03 unch unch 0.02 NA 0.02 99 492
58.500 126.2.HAL4PJC058500 0.01 -0.04 -80.00% 0.01 NA 0.01 32 190
59.000 126.2.HAL4PJC059000 0.03 -0.04 -57.14% 0.01 NA 0.01 46 623
59.500 126.2.HAL4PJC059500 0.01 -0.14 -93.33% 0.01 NA 0.01 53 1,985
60.000 126.2.HAL4PJC060000 0.01 -0.24 -96.00% 0.01 NA 0.01 1,400 2,880
60.500 126.2.HAL4PJC060500 0.01 -0.49 -98.00% 0.02 0.010 0.02 580 664
61.000 126.2.HAL4PJC061000 0.07 -0.70 -90.91% 0.02 0.010 0.12 244 155
61.500 126.2.HAL4PJC061500 0.94 -0.39 -29.32% 0.05 0.070 0.65 2 40
62.000 126.2.HAL4PJC062000 1.54 -1.05 -40.54% 0.04 0.500 1.14 42 2
62.500 126.2.HAL4PJC062500 4.33 -0.56 -11.45% 0.07 1.000 1.67 50 348
63.000 126.2.HAL4PJC063000 NA NA NA NA 1.070 3.1 NA NA
63.500 126.2.HAL4PJC063500 NA NA NA NA 1.610 3.5 NA NA
64.000 126.2.HAL4PJC064000 NA NA NA NA 2.490 4.2 NA NA
64.500 126.2.HAL4PJC064500 NA NA NA NA 2.980 4.65 NA NA
65.000 126.2.HAL4PJC065000 6.60 +0.50 +8.20% 0.75 3.950 4.85 32 46
65.500 126.2.HAL4PJC065500 NA NA NA NA 3.950 5.7 NA NA
66.000 126.2.HAL4PJC066000 NA NA NA NA 4.350 5.9 NA NA
70.000 126.2.HAL4PJC070000 21.85 unch unch 1.95 8.050 11.05 10 120
75.000 126.2.HAL4PJC075000 24.15 -0.75 -3.01% 1.95 12.450 16.05 10 30
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 3:47 PM ET