Core Laboratories NV $149.60

up +4.15


19/8/2014 04:01 PM  |  NYSE : CLB  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 149.60
Trade Time: Aug 19 04:01 PM Eastern Daylight Time
Change: 4.15 (2.85 %)
Prev Close: 145.45
Open: 145.10
Bid: 144.00
Ask: 152.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CLB Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: CLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CLB1420I100 47.60 0.00 47.60 23.0 50.50 8.0 0.0 0
105.00 CLB1420I105 42.40 0.00 42.40 11.0 46.70 10.0 0.0 0
110.00 CLB1420I110 37.90 0.00 37.90 23.0 40.60 8.0 0.0 0
115.00 CLB1420I115 33.20 0.00 33.20 28.0 35.50 11.0 0.0 0
120.00 CLB1420I120 28.20 0.00 28.20 35.0 30.50 32.0 0.0 0
125.00 CLB1420I125 22.60 0.00 22.60 79.0 25.70 70.0 0.0 0
130.00 CLB1420I130 30.70 12.90 17.80 267.0 20.50 71.0 1.0 2
135.00 CLB1420I135 13.90 0.00 13.90 100.0 15.80 66.0 0.0 0
140.00 CLB1420I140 7.09 -1.31 8.40 507.0 11.00 271.0 1.0 17
145.00 CLB1420I145 3.89 -0.61 4.50 609.0 7.10 280.0 37.0 57
150.00 CLB1420I150 3.60 0.24 3.00 434.0 3.70 72.0 106.0 379
155.00 CLB1420I155 1.61 0.00 1.50 187.0 1.80 21.0 52.0 176
160.00 CLB1420I160 0.75 0.05 0.30 677.0 0.90 17.0 5.0 168
165.00 CLB1420I165 0.36 0.00 0.10 5.0 0.45 3.0 6.0 57
170.00 CLB1420I170 0.30 0.20 0.10 1.0 0.50 231.0 5.0 56
175.00 CLB1420I175 0.20 0.15 0.05 1.0 0.20 51.0 7.0 120
180.00 CLB1420I180 0.81 0.71 0.10 6.0 0.35 1.0 2.0 126
185.00 CLB1420I185 0.50 0.25 0.05 1.0 0.25 79.0 10.0 37
190.00 CLB1420I190 0.15 -0.15 0.05 10.0 0.30 82.0 20.0 60
195.00 CLB1420I195 1.53 1.23 0.10 10.0 0.30 84.0 1.0 28
200.00 CLB1420I200 0.80 0.55 0.05 10.0 0.25 52.0 1.0 58
210.00 CLB1420I210 0.14 0.00 0.10 4.0 0.25 52.0 1.0 76
220.00 CLB1420I220 0.20 -0.05 0.05 1.0 0.25 57.0 12.0 77
230.00 CLB1420I230 0.20 -0.05 0.05 10.0 0.25 59.0 5.0 23
240.00 CLB1420I240 0.15 -0.10 0.05 10.0 0.25 59.0 3.0 11
250.00 CLB1420I250 1.02 0.92 0.05 1.0 0.10 1.0 5.0 15
260.00 CLB1420I260 0.65 0.00 0.05 10.0 0.65 97.0 0.0 0
270.00 CLB1420I270 0.05 -0.35 0.05 10.0 0.40 52.0 5.0 22
280.00 CLB1420I280 0.40 0.00 0.05 10.0 0.40 52.0 0.0 0

Put Options: CLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CLB1420U100 0.30 0.00 0.10 10.0 0.30 77.0 0.0 0
105.00 CLB1420U105 0.25 -0.05 0.05 11.0 0.30 77.0 10.0 10
110.00 CLB1420U110 0.53 0.23 0.10 11.0 0.30 93.0 12.0 32
115.00 CLB1420U115 0.23 -0.07 0.10 11.0 0.30 93.0 12.0 28
120.00 CLB1420U120 0.15 -0.20 0.05 11.0 0.35 110.0 4.0 31
125.00 CLB1420U125 0.21 0.16 0.05 5.0 0.25 143.0 15.0 49
130.00 CLB1420U130 0.35 0.25 0.10 1.0 5.00 13.0 1.0 627
135.00 CLB1420U135 0.42 0.00 0.15 183.0 0.65 171.0 2.0 142
140.00 CLB1420U140 1.02 0.00 0.65 216.0 1.30 272.0 7.0 421
145.00 CLB1420U145 1.95 0.00 1.65 40.0 2.10 87.0 33.0 404
150.00 CLB1420U150 4.00 0.00 3.60 37.0 4.20 83.0 25.0 263
155.00 CLB1420U155 7.43 0.34 7.00 5.0 9.50 1.0 18.0 142
160.00 CLB1420U160 11.10 0.50 10.60 175.0 12.10 219.0 5.0 148
165.00 CLB1420U165 20.50 5.50 15.00 134.0 17.10 187.0 40.0 126
170.00 CLB1420U170 19.50 -0.30 19.80 114.0 22.70 227.0 1.0 54
175.00 CLB1420U175 12.10 -12.50 24.60 88.0 27.10 144.0 8.0 29
180.00 CLB1420U180 31.00 1.30 29.70 58.0 32.10 201.0 5.0 18
185.00 CLB1420U185 38.73 4.03 34.70 42.0 37.20 140.0 5.0 31
190.00 CLB1420U190 26.50 -12.30 38.80 10.0 42.60 11.0 1.0 4
195.00 CLB1420U195 48.80 4.40 44.40 13.0 47.20 10.0 5.0 13
200.00 CLB1420U200 50.80 0.00 49.60 25.0 52.10 23.0 2.0 31
210.00 CLB1420U210 52.00 -7.70 59.70 20.0 61.80 13.0 1.0 3
220.00 CLB1420U220 34.00 -34.60 68.60 8.0 72.60 8.0 1.0 1
230.00 CLB1420U230 79.00 0.00 79.00 23.0 82.20 18.0 0.0 0
240.00 CLB1420U240 88.90 0.00 88.90 23.0 92.30 18.0 0.0 0
250.00 CLB1420U250 102.70 3.60 99.10 23.0 102.00 18.0 1.0 2
260.00 CLB1420U260 64.10 -44.70 108.80 8.0 112.60 8.0 10.0 10
270.00 CLB1420U270 118.70 0.00 118.70 8.0 122.60 21.0 0.0 0
280.00 CLB1420U280 128.70 0.00 128.70 8.0 132.60 20.0 0.0 0
Trading Center