$136.65 -3.07 (-2.20%) Core Laboratories NV - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 136.65
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -3.07 (-2.20%)
Prev Close: 139.72
Open: 139.08
Bid: 129.35
Ask: 144.03
Options:

Call Options: CLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 CLB1420L95 43.30 0.00 40.40 31.0 43.80 31.0 0.0 0
100.00 CLB1420L100 34.80 -2.90 34.80 21.0 38.80 21.0 4.0 4
105.00 CLB1420L105 32.80 0.00 30.10 21.0 33.80 7.0 0.0 0
110.00 CLB1420L110 28.30 0.00 25.70 6.0 28.70 5.0 0.0 0
115.00 CLB1420L115 23.30 0.00 20.50 7.0 23.80 9.0 0.0 0
120.00 CLB1420L120 21.50 3.20 15.90 6.0 18.80 9.0 4.0 19
125.00 CLB1420L125 9.20 -4.30 11.50 154.0 14.30 175.0 1.0 45
130.00 CLB1420L130 12.45 0.00 7.30 87.0 9.20 172.0 2.0 85
135.00 CLB1420L135 5.20 -2.80 4.30 34.0 5.60 201.0 5.0 101
140.00 CLB1420L140 2.60 -0.80 2.25 10.0 3.30 280.0 7.0 171
145.00 CLB1420L145 1.30 -0.77 0.80 139.0 1.65 167.0 11.0 188
150.00 CLB1420L150 0.65 0.00 0.05 199.0 1.60 238.0 4.0 136
155.00 CLB1420L155 0.40 0.20 0.05 2.0 0.80 173.0 12.0 92
160.00 CLB1420L160 0.50 0.40 0.10 3.0 0.55 156.0 1.0 106
165.00 CLB1420L165 0.15 0.05 0.10 10.0 1.40 33.0 1.0 46
170.00 CLB1420L170 0.11 0.01 0.10 8.0 0.15 2.0 2.0 46
175.00 CLB1420L175 1.16 0.01 0.10 20.0 1.35 63.0 2.0 411
180.00 CLB1420L180 1.50 1.40 0.10 56.0 1.30 63.0 2.0 43
185.00 CLB1420L185 0.15 -0.95 0.15 3.0 1.40 64.0 3.0 81
190.00 CLB1420L190 0.95 0.65 0.10 1.0 0.25 10.0 2.0 450
195.00 CLB1420L195 0.57 -2.23 0.15 10.0 4.90 90.0 2.0 13
200.00 CLB1420L200 0.55 -0.60 0.05 10.0 1.75 66.0 2.0 29
210.00 CLB1420L210 1.70 0.55 0.10 10.0 4.90 90.0 10.0 12
220.00 CLB1420L220 1.15 -1.70 0.05 11.0 1.35 21.0 10.0 10
230.00 CLB1420L230 0.65 -0.50 0.05 11.0 1.30 63.0 10.0 35
240.00 CLB1420L240 1.15 0.00 0.05 1.0 4.90 90.0 0.0 0
250.00 CLB1420L250 1.15 0.00 0.05 10.0 4.90 90.0 0.0 0
260.00 CLB1420L260 0.35 -2.45 0.05 10.0 4.50 91.0 10.0 20
270.00 CLB1420L270 0.95 -2.15 0.05 1.0 1.35 21.0 10.0 10
280.00 CLB1420L280 1.15 0.00 0.05 1.0 4.90 129.0 0.0 0
290.00 CLB1420L290 0.60 -0.55 0.05 10.0 1.35 25.0 10.0 20
300.00 CLB1420L300 0.60 -0.40 0.05 10.0 1.35 96.0 1.0 1

Put Options: CLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 CLB1420X95 0.40 -0.75 0.05 10.0 2.80 102.0 1.0 3
100.00 CLB1420X100 1.15 0.00 0.10 11.0 1.35 21.0 0.0 0
105.00 CLB1420X105 1.19 0.04 0.05 11.0 1.00 80.0 3.0 72
110.00 CLB1420X110 0.30 -0.85 0.05 1.0 1.40 64.0 1.0 29
115.00 CLB1420X115 1.05 0.05 0.05 11.0 1.05 148.0 1.0 43
120.00 CLB1420X120 0.95 0.00 0.95 5.0 1.20 164.0 5.0 71
125.00 CLB1420X125 0.64 0.54 0.05 342.0 1.10 3.0 8.0 78
130.00 CLB1420X130 1.40 1.10 1.05 7.0 1.40 3.0 20.0 512
135.00 CLB1420X135 2.95 1.45 2.75 29.0 3.30 19.0 10.0 106
140.00 CLB1420X140 5.70 1.50 5.50 30.0 6.30 1.0 4.0 257
145.00 CLB1420X145 5.70 0.00 7.70 217.0 10.40 160.0 1.0 369
150.00 CLB1420X150 11.80 2.00 11.70 202.0 14.80 127.0 3.0 211
155.00 CLB1420X155 15.50 1.20 16.70 90.0 19.70 25.0 1.0 46
160.00 CLB1420X160 23.20 4.40 21.70 21.0 25.40 47.0 6.0 67
165.00 CLB1420X165 21.60 -2.30 26.40 93.0 29.50 42.0 1.0 30
170.00 CLB1420X170 30.74 2.04 31.50 49.0 34.90 21.0 5.0 18
175.00 CLB1420X175 36.60 2.90 36.10 32.0 39.50 21.0 1.0 12
180.00 CLB1420X180 42.00 3.40 41.50 79.0 44.40 31.0 3.0 31
185.00 CLB1420X185 52.40 8.70 46.30 74.0 49.70 48.0 5.0 52
190.00 CLB1420X190 39.05 -9.35 50.90 21.0 54.90 21.0 1.0 4
195.00 CLB1420X195 49.11 -3.99 56.00 11.0 60.00 21.0 5.0 8
200.00 CLB1420X200 64.20 5.80 61.10 10.0 64.90 11.0 1.0 1
210.00 CLB1420X210 63.65 -4.65 71.10 11.0 74.60 21.0 1.0 1
220.00 CLB1420X220 32.00 -46.10 80.90 31.0 85.40 11.0 2.0 2
230.00 CLB1420X230 74.00 -14.10 90.90 21.0 95.50 20.0 1.0 1
240.00 CLB1420X240 93.70 -4.30 100.90 10.0 104.80 21.0 2.0 2
250.00 CLB1420X250 106.89 -1.41 110.90 10.0 114.80 21.0 14.0 7
260.00 CLB1420X260 118.00 0.00 121.00 31.0 125.60 10.0 0.0 0
270.00 CLB1420X270 128.10 0.00 131.10 21.0 135.60 31.0 0.0 0
280.00 CLB1420X280 138.00 0.00 140.90 30.0 145.20 21.0 0.0 0
290.00 CLB1420X290 148.00 0.00 150.70 10.0 155.20 21.0 0.0 0
300.00 CLB1420X300 158.00 0.00 160.90 21.0 165.40 21.0 0.0 0