Core Laboratories NV $147.05

down -0.17


28/7/2014 04:04 PM  |  NYSE : CLB  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 147.05
Trade Time: Jul 28 04:04 PM Eastern Daylight Time
Change: -0.17 (-0.12 %)
Prev Close: 147.22
Open: 148.69
Bid: 140.03
Ask: 150.00
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 19%
Options:

Call Options: CLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 CLB1416H115 31.30 0.00 31.30 52.0 34.20 199.0 0.0 0
120.00 CLB1416H120 29.90 3.60 26.30 74.0 29.20 204.0 1.0 3
125.00 CLB1416H125 21.30 0.00 21.00 124.0 24.20 197.0 0.0 0
130.00 CLB1416H130 16.40 0.00 16.50 107.0 19.30 236.0 0.0 0
135.00 CLB1416H135 31.50 19.90 11.50 144.0 14.50 233.0 1.0 1
140.00 CLB1416H140 7.20 0.00 7.30 122.0 9.50 282.0 0.0 0
145.00 CLB1416H145 4.50 0.00 3.60 154.0 4.20 34.0 18.0 17
150.00 CLB1416H150 1.90 -0.13 1.50 242.0 2.00 7.0 5.0 151
155.00 CLB1416H155 0.75 -0.30 0.70 9.0 1.05 93.0 13.0 184
160.00 CLB1416H160 0.45 -0.05 0.25 31.0 0.75 81.0 1.0 363
165.00 CLB1416H165 0.35 -0.05 0.15 21.0 0.50 68.0 1.0 183
170.00 CLB1416H170 0.35 0.00 0.05 6.0 0.30 2.0 5.0 264
175.00 CLB1416H175 0.30 0.00 0.05 20.0 0.50 77.0 27.0 595
180.00 CLB1416H180 0.45 0.00 0.10 1.0 0.35 75.0 61.0 113
185.00 CLB1416H185 0.15 0.05 0.10 38.0 0.15 4.0 11.0 57
190.00 CLB1416H190 0.25 0.20 0.05 10.0 0.20 10.0 22.0 49
195.00 CLB1416H195 0.10 0.05 0.05 10.0 0.35 44.0 105.0 105
200.00 CLB1416H200 0.10 0.05 0.10 46.0 0.50 56.0 145.0 148
210.00 CLB1416H210 0.05 0.00 0.05 119.0 0.45 59.0 86.0 86

Put Options: CLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 CLB1416T115 0.80 0.00 0.05 11.0 0.35 66.0 0.0 0
120.00 CLB1416T120 0.40 -2.20 0.05 11.0 0.40 140.0 2.0 2
125.00 CLB1416T125 2.70 0.00 0.05 11.0 0.40 45.0 0.0 0
130.00 CLB1416T130 0.15 0.00 0.10 11.0 0.75 402.0 0.0 0
135.00 CLB1416T135 0.05 0.00 0.05 138.0 0.55 217.0 0.0 0
140.00 CLB1416T140 0.58 0.08 0.45 103.0 1.00 256.0 1.0 73
145.00 CLB1416T145 2.00 0.00 1.70 191.0 2.30 226.0 7.0 104
150.00 CLB1416T150 4.40 -0.60 4.10 283.0 5.10 133.0 5.0 576
155.00 CLB1416T155 8.60 0.00 6.90 405.0 9.20 81.0 12.0 152
160.00 CLB1416T160 12.00 0.70 11.40 329.0 14.10 143.0 8.0 609
165.00 CLB1416T165 11.00 -5.10 16.10 290.0 19.30 134.0 1.0 179
170.00 CLB1416T170 18.20 -3.00 20.90 267.0 24.20 106.0 16.0 51
175.00 CLB1416T175 15.40 -10.90 25.90 260.0 28.80 50.0 1.0 7
180.00 CLB1416T180 20.00 -11.00 30.80 259.0 34.10 84.0 1.0 1
185.00 CLB1416T185 22.50 -13.50 35.90 232.0 38.80 69.0 5.0 5
190.00 CLB1416T190 41.10 0.00 40.90 169.0 44.10 66.0 0.0 0
195.00 CLB1416T195 30.40 -15.60 45.80 239.0 48.80 54.0 12.0 12
200.00 CLB1416T200 47.00 -4.10 50.80 200.0 54.00 32.0 5.0 27
210.00 CLB1416T210 45.33 -15.67 60.80 227.0 63.80 54.0 4.0 4
Trading Center