$142.58 -3.77 (-2.58%) Core Laboratories NV - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 142.58
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -3.77 (-2.58%)
Prev Close: 146.35
Open: 146.01
Bid: 140.58
Ask: 144.00
Options:

Call Options: CLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CLB1418J105 40.30 0.00 35.90 75.0 38.60 40.0 0.0 0
110.00 CLB1418J110 34.90 0.00 30.80 21.0 33.60 10.0 0.0 0
115.00 CLB1418J115 30.20 0.00 25.90 92.0 28.80 54.0 0.0 0
120.00 CLB1418J120 25.30 0.00 20.90 100.0 23.60 48.0 0.0 0
125.00 CLB1418J125 20.30 0.00 15.90 270.0 18.80 109.0 0.0 0
130.00 CLB1418J130 15.40 0.00 11.00 259.0 13.70 79.0 0.0 0
135.00 CLB1418J135 10.60 0.00 6.60 292.0 9.20 153.0 0.0 0
140.00 CLB1418J140 4.50 -1.80 3.10 293.0 4.90 184.0 2.0 4
145.00 CLB1418J145 2.25 -1.15 1.05 264.0 1.90 31.0 32.0 173
150.00 CLB1418J150 0.55 -0.76 0.35 262.0 0.85 82.0 6.0 440
155.00 CLB1418J155 1.20 1.00 0.05 91.0 0.65 314.0 6.0 336
160.00 CLB1418J160 0.25 0.00 0.05 10.0 0.35 2.0 30.0 209
165.00 CLB1418J165 0.20 -0.05 0.15 4.0 0.25 84.0 110.0 118
170.00 CLB1418J170 1.25 1.00 0.05 10.0 0.65 136.0 84.0 94
175.00 CLB1418J175 0.70 0.20 0.05 10.0 0.65 138.0 11.0 23
180.00 CLB1418J180 0.50 0.25 0.05 1.0 0.25 65.0 10.0 10
185.00 CLB1418J185 0.35 0.00 0.05 1.0 0.60 83.0 0.0 0
190.00 CLB1418J190 0.25 0.00 0.05 10.0 0.50 111.0 10.0 10
195.00 CLB1418J195 0.25 0.00 0.05 11.0 0.55 114.0 0.0 0

Put Options: CLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CLB1418V105 0.25 0.00 0.10 10.0 0.30 100.0 0.0 0
110.00 CLB1418V110 0.25 0.00 0.05 11.0 0.30 73.0 0.0 0
115.00 CLB1418V115 0.25 0.00 0.15 11.0 0.50 81.0 0.0 0
120.00 CLB1418V120 0.11 -0.14 0.05 11.0 0.50 159.0 1.0 1
125.00 CLB1418V125 0.25 0.00 0.05 10.0 0.60 225.0 0.0 0
130.00 CLB1418V130 0.10 0.00 0.10 4.0 0.45 351.0 4.0 2
135.00 CLB1418V135 0.75 0.60 0.45 37.0 1.00 157.0 68.0 49
140.00 CLB1418V140 1.60 0.81 1.55 12.0 2.10 168.0 184.0 237
145.00 CLB1418V145 4.60 2.45 3.80 77.0 5.30 289.0 6.0 349
150.00 CLB1418V150 3.60 0.00 7.30 182.0 9.80 246.0 51.0 413
155.00 CLB1418V155 10.20 1.60 11.80 128.0 14.50 265.0 12.0 168
160.00 CLB1418V160 10.65 -2.55 16.70 105.0 19.50 196.0 1.0 53
165.00 CLB1418V165 20.14 2.04 21.50 128.0 24.50 188.0 2.0 33
170.00 CLB1418V170 22.20 0.00 26.70 53.0 29.50 101.0 0.0 0
175.00 CLB1418V175 27.20 0.00 31.70 55.0 34.40 95.0 0.0 0
180.00 CLB1418V180 30.10 -2.00 36.50 69.0 39.40 71.0 2.0 3
185.00 CLB1418V185 37.10 0.00 41.70 21.0 44.80 11.0 0.0 0
190.00 CLB1418V190 42.10 0.00 46.60 21.0 49.80 11.0 0.0 0
195.00 CLB1418V195 47.10 0.00 51.50 61.0 54.40 51.0 0.0 0