HALLIBURTON COMPANY

(NYSE: HAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.02 Up +0.73 +1.00%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.HAL4GPC050000 NA NA NA NA 22.300 25 NA NA
52.500 126.2.HAL4GPC052500 NA NA NA NA 19.800 22.5 NA NA
55.000 126.2.HAL4GPC055000 NA NA NA NA 17.300 20 NA NA
56.000 126.2.HAL4GPC056000 NA NA NA NA 15.950 19 NA NA
57.000 126.2.HAL4GPC057000 12.55 +2.47 +24.50% 0.98 14.950 18 4 4
58.000 126.2.HAL4GPC058000 NA NA NA NA 13.950 17 NA NA
58.500 126.2.HAL4GPC058500 12.94 +1.87 +16.89% 0.98 13.400 16.5 4 4
59.000 126.2.HAL4GPC059000 NA NA NA NA 12.900 16 NA NA
59.500 126.2.HAL4GPC059500 NA NA NA NA 12.400 15.3 NA NA
60.000 126.2.HAL4GPC060000 NA NA NA NA 11.900 15 NA NA
60.500 126.2.HAL4GPC060500 NA NA NA NA 11.550 14.5 NA NA
61.000 126.2.HAL4GPC061000 NA NA NA NA 10.950 14 NA NA
61.500 126.2.HAL4GPC061500 NA NA NA NA 10.450 13.5 NA NA
62.000 126.2.HAL4GPC062000 5.10 +0.30 +6.25% 0.53 9.950 12.55 1 1
62.500 126.2.HAL4GPC062500 4.85 +4.85 NA 0.28 11.300 11.8 3 3
63.000 126.2.HAL4GPC063000 8.80 +1.95 +28.47% 0.28 10.800 11.3 10 46
63.500 126.2.HAL4GPC063500 7.44 +7.44 NA 0.28 10.300 10.8 10 10
64.000 126.2.HAL4GPC064000 8.00 +1.50 +23.08% 0.28 9.800 10.3 6 36
64.500 126.2.HAL4GPC064500 5.00 -1.20 -19.35% 0.28 9.300 9.8 22 30
65.000 126.2.HAL4GPC065000 8.10 +2.10 +35.00% 0.28 8.800 9.3 50 73
65.500 126.2.HAL4GPC065500 4.00 +0.50 +14.29% 0.28 8.300 8.8 5 104
66.000 126.2.HAL4GPC066000 6.40 +2.65 +70.67% 0.28 7.800 8.3 5 393
66.500 126.2.HAL4GPC066500 4.70 -0.07 -1.47% 0.28 7.300 7.8 15 168
67.000 126.2.HAL4GPC067000 7.30 +4.71 +181.85% 0.13 6.950 7.15 34 225
67.500 126.2.HAL4GPC067500 3.49 +0.04 +1.16% 0.28 6.300 6.8 14 379
68.000 126.2.HAL4GPC068000 6.10 +1.10 +22.00% 0.28 5.950 6.3 5 1,163
68.500 126.2.HAL4GPC068500 5.58 +1.13 +25.39% 0.23 5.450 5.75 9 682
69.000 126.2.HAL4GPC069000 5.15 +1.15 +28.75% 0.28 4.950 5.3 4 236
69.500 126.2.HAL4GPC069500 3.85 +2.00 +108.11% 0.28 4.450 4.8 12 256
70.000 126.2.HAL4GPC070000 4.05 +0.85 +26.56% 0.18 3.950 4.2 190 4,137
70.500 126.2.HAL4GPC070500 2.69 +1.77 +192.39% 0.28 3.450 3.8 139 1,061
71.000 126.2.HAL4GPC071000 2.97 +0.62 +26.38% 0.13 2.980 3.15 36 1,888
71.500 126.2.HAL4GPC071500 2.55 +0.69 +37.10% 0.13 2.470 2.65 12 1,296
72.000 126.2.HAL4GPC072000 2.14 +0.73 +51.77% 0.13 2.000 2.15 187 890
72.500 126.2.HAL4GPC072500 1.66 +0.56 +50.91% 0.15 1.450 1.67 42 929
73.000 126.2.HAL4GPC073000 1.25 +0.51 +68.92% 0.17 1.100 1.19 56 828
73.500 126.2.HAL4GPC073500 0.78 +0.31 +65.96% 0.30 0.790 0.82 224 723
74.000 126.2.HAL4GPC074000 0.50 +0.22 +78.57% 0.47 0.480 0.49 202 352
74.500 126.2.HAL4GPC074500 0.24 +0.10 +71.43% 0.28 0.270 0.28 48 97
75.000 126.2.HAL4GPC075000 0.15 +0.07 +87.50% 0.15 0.130 0.15 471 872
76.000 126.2.HAL4GPC076000 0.01 -0.03 -75.00% 0.05 NA 0.05 28 136
77.000 126.2.HAL4GPC077000 0.01 -0.01 -50.00% 0.01 NA 0.01 13 53
78.000 126.2.HAL4GPC078000 0.04 +0.04 NA 0.02 NA 0.02 14 12
79.000 126.2.HAL4GPC079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.HAL4GPC080000 0.01 +0.01 NA 0.02 NA 0.02 5 5
81.000 126.2.HAL4GPC081000 NA NA NA NA NA 0.02 NA NA
82.000 126.2.HAL4GPC082000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.HAL4GPC085000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.HAL4GPC090000 NA NA NA NA NA 0.02 NA NA
95.000 126.2.HAL4GPC095000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.HAL4GPC100000 NA NA NA NA NA 0.02 NA NA
105.000 126.2.HAL4GPC105000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.HAL4SPC050000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.HAL4SPC052500 NA NA NA NA NA 0.02 NA NA
55.000 126.2.HAL4SPC055000 NA NA NA NA NA 0.02 NA NA
56.000 126.2.HAL4SPC056000 0.02 -0.01 -33.33% 0.03 NA 0.03 23 229
57.000 126.2.HAL4SPC057000 0.05 +0.05 NA 0.03 NA 0.03 50 50
58.000 126.2.HAL4SPC058000 0.02 -0.05 -71.43% 0.02 NA 0.02 75 85
58.500 126.2.HAL4SPC058500 0.02 unch unch 0.01 NA 0.01 35 418
59.000 126.2.HAL4SPC059000 0.02 -0.01 -33.33% 0.02 NA 0.02 35 124
59.500 126.2.HAL4SPC059500 0.04 unch unch 0.02 NA 0.02 51 102
60.000 126.2.HAL4SPC060000 0.09 -0.25 -73.53% 0.03 NA 0.03 5 4
60.500 126.2.HAL4SPC060500 0.06 -0.04 -40.00% 0.02 NA 0.02 1 15
61.000 126.2.HAL4SPC061000 0.04 -0.06 -60.00% 0.02 NA 0.02 4 24
61.500 126.2.HAL4SPC061500 0.04 unch unch 0.01 NA 0.01 1 29
62.000 126.2.HAL4SPC062000 0.04 -0.07 -63.64% 0.01 NA 0.01 100 546
62.500 126.2.HAL4SPC062500 0.02 -0.21 -91.30% 0.01 NA 0.01 5 31
63.000 126.2.HAL4SPC063000 0.02 -0.03 -60.00% 0.02 NA 0.02 2 99
63.500 126.2.HAL4SPC063500 0.03 -0.24 -88.89% 0.02 NA 0.02 5 36
64.000 126.2.HAL4SPC064000 0.01 -0.02 -66.67% 0.02 0.010 0.02 10 49
64.500 126.2.HAL4SPC064500 0.01 -0.03 -75.00% 0.02 NA 0.02 40 168
65.000 126.2.HAL4SPC065000 0.01 unch unch 0.01 NA 0.01 25 524
65.500 126.2.HAL4SPC065500 0.04 -0.05 -55.56% 0.02 NA 0.02 35 277
66.000 126.2.HAL4SPC066000 0.01 unch unch 0.01 NA 0.01 24 318
66.500 126.2.HAL4SPC066500 0.03 -0.13 -81.25% 0.01 NA 0.01 48 197
67.000 126.2.HAL4SPC067000 0.01 unch unch 0.02 NA 0.02 10 306
67.500 126.2.HAL4SPC067500 0.01 unch unch 0.01 NA 0.01 27 326
68.000 126.2.HAL4SPC068000 0.03 -0.03 -50.00% 0.02 NA 0.02 20 575
68.500 126.2.HAL4SPC068500 0.02 +0.01 +100.00% 0.01 NA 0.01 2 698
69.000 126.2.HAL4SPC069000 0.01 unch unch 0.01 NA 0.01 179 999
69.500 126.2.HAL4SPC069500 0.02 +0.01 +100.00% 0.01 NA 0.01 2 1,033
70.000 126.2.HAL4SPC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 99 2,950
70.500 126.2.HAL4SPC070500 0.01 -0.03 -75.00% 0.01 NA 0.01 110 1,025
71.000 126.2.HAL4SPC071000 0.01 -0.04 -80.00% 0.01 NA 0.01 235 2,706
71.500 126.2.HAL4SPC071500 0.02 -0.09 -81.82% 0.02 NA 0.02 11 283
72.000 126.2.HAL4SPC072000 0.03 -0.12 -80.00% 0.04 0.020 0.04 178 363
72.500 126.2.HAL4SPC072500 0.05 -0.20 -80.00% 0.06 0.050 0.06 245 220
73.000 126.2.HAL4SPC073000 0.17 -0.24 -58.54% 0.12 0.110 0.12 637 262
73.500 126.2.HAL4SPC073500 0.24 -0.37 -60.66% 0.25 0.230 0.25 107 50
74.000 126.2.HAL4SPC074000 0.42 +0.42 NA 0.42 0.410 0.42 132 NA
74.500 126.2.HAL4SPC074500 0.70 -3.35 -82.72% 0.23 0.680 0.71 32 7
75.000 126.2.HAL4SPC075000 1.07 -4.88 -82.02% 0.10 1.030 1.08 11 20
76.000 126.2.HAL4SPC076000 NA NA NA NA 1.760 2.06 NA NA
77.000 126.2.HAL4SPC077000 6.05 +6.05 NA 0.22 2.700 3.2 17 17
78.000 126.2.HAL4SPC078000 NA NA NA NA 3.700 4.2 NA NA
79.000 126.2.HAL4SPC079000 NA NA NA NA 4.700 5.2 NA NA
80.000 126.2.HAL4SPC080000 NA NA NA NA 5.700 6.2 NA NA
81.000 126.2.HAL4SPC081000 NA NA NA NA 6.700 7.2 NA NA
82.000 126.2.HAL4SPC082000 NA NA NA NA 7.700 8.2 NA NA
85.000 126.2.HAL4SPC085000 NA NA NA NA 9.650 11.25 NA NA
90.000 126.2.HAL4SPC090000 NA NA NA NA 14.250 16.2 NA NA
95.000 126.2.HAL4SPC095000 NA NA NA NA 19.300 23.1 NA NA
100.000 126.2.HAL4SPC100000 NA NA NA NA 24.300 27.7 NA NA
105.000 126.2.HAL4SPC105000 NA NA NA NA 29.150 32.75 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 10:20 PM ET