$97.24 -1.02 (-1.04%) Schlumberger NV - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 97.24
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.02 (-1.04%)
Prev Close: 98.26
Open: 98.20
Bid: 97.02
Ask: 97.15
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SLB1431J70 26.95 0.00 25.50 550.0 27.60 638.0 0.0 0
75.00 SLB1431J75 22.15 0.00 20.50 427.0 22.60 1308.0 0.0 0
80.00 SLB1431J80 11.75 -5.75 15.50 1242.0 17.30 505.0 10.0 10
81.00 SLB1431J81 7.25 -9.20 14.50 1320.0 16.30 240.0 10.0 10
82.00 SLB1431J82 9.30 -6.15 13.50 1166.0 15.30 243.0 28.0 28
82.50 SLB1431J82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 SLB1431J83 14.45 0.00 12.50 684.0 14.50 139.0 0.0 0
84.00 SLB1431J84 13.50 0.00 11.55 547.0 13.40 52.0 0.0 0
85.00 SLB1431J85 12.60 0.15 10.55 1108.0 12.40 109.0 3.0 3
86.00 SLB1431J86 5.45 -6.00 9.80 807.0 11.40 521.0 32.0 58
87.00 SLB1431J87 8.20 -2.25 8.55 850.0 11.25 1412.0 3.0 101
88.00 SLB1431J88 9.75 0.25 7.60 908.0 10.25 1414.0 20.0 112
89.00 SLB1431J89 7.70 -0.80 7.35 799.0 8.45 279.0 6.0 71
90.00 SLB1431J90 8.25 0.70 6.35 648.0 7.50 63.0 5.0 22
91.00 SLB1431J91 8.10 0.00 5.55 546.0 6.55 62.0 10.0 35
92.00 SLB1431J92 6.05 0.40 4.70 1203.0 5.60 192.0 27.0 128
93.00 SLB1431J93 4.51 -0.79 3.95 1299.0 4.70 277.0 1.0 81
94.00 SLB1431J94 4.93 0.00 3.50 988.0 3.80 582.0 15.0 146
95.00 SLB1431J95 2.61 -0.94 2.72 353.0 2.88 305.0 54.0 361
96.00 SLB1431J96 2.04 -0.69 2.00 336.0 2.14 194.0 29.0 411
97.00 SLB1431J97 1.40 -0.98 1.43 29.0 1.55 1609.0 233.0 314
98.00 SLB1431J98 1.06 -0.68 0.97 44.0 1.06 124.0 231.0 401
99.00 SLB1431J99 0.63 -0.72 0.56 581.0 0.63 35.0 395.0 342
100.00 SLB1431J100 0.35 -0.40 0.32 578.0 0.40 687.0 68.0 543
101.00 SLB1431J101 0.23 -0.25 0.18 429.0 0.24 173.0 93.0 728
102.00 SLB1431J102 0.10 -0.19 0.10 234.0 0.14 62.0 17.0 101
103.00 SLB1431J103 0.18 0.00 0.03 625.0 0.16 1773.0 564.0 614
104.00 SLB1431J104 0.13 0.09 0.02 159.0 0.12 875.0 8.0 57
105.00 SLB1431J105 0.10 0.09 0.01 10.0 0.09 778.0 3.0 151
106.00 SLB1431J106 0.82 0.80 0.02 130.0 0.08 409.0 2.0 57
107.00 SLB1431J107 0.15 0.14 0.01 70.0 0.06 483.0 21.0 84
108.00 SLB1431J108 0.12 0.06 0.01 68.0 0.05 136.0 60.0 141
109.00 SLB1431J109 0.05 0.00 0.01 1.0 0.05 134.0 1.0 69
110.00 SLB1431J110 0.10 0.05 0.02 20.0 0.04 68.0 6.0 35
111.00 SLB1431J111 0.02 -0.02 0.01 40.0 0.04 303.0 1.0 168
112.00 SLB1431J112 0.07 0.04 0.02 40.0 0.03 132.0 1.0 2
113.00 SLB1431J113 0.34 0.30 0.01 10.0 0.03 248.0 1.0 8
114.00 SLB1431J114 0.11 0.08 0.01 52.0 0.03 181.0 17.0 78
115.00 SLB1431J115 0.03 0.00 0.01 40.0 0.03 179.0 22.0 28
116.00 SLB1431J116 0.03 0.00 0.01 10.0 0.03 180.0 0.0 0
117.00 SLB1431J117 0.03 0.00 0.01 10.0 0.03 179.0 0.0 0
118.00 SLB1431J118 0.11 0.08 0.01 10.0 0.03 57.0 1.0 1
119.00 SLB1431J119 0.02 -0.01 0.01 10.0 0.02 44.0 9.0 11
120.00 SLB1431J120 0.02 0.00 0.01 336.0 0.02 51.0 0.0 0
121.00 SLB1431J121 0.03 0.00 0.01 11.0 0.02 74.0 0.0 0
122.00 SLB1431J122 0.03 0.00 0.01 82.0 0.02 74.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SLB1431V70 0.01 0.00 0.01 10.0 0.03 99.0 0.0 0
75.00 SLB1431V75 0.38 0.37 0.01 10.0 0.03 68.0 1.0 1
80.00 SLB1431V80 0.02 0.00 0.01 10.0 0.05 187.0 336.0 362
81.00 SLB1431V81 0.02 0.00 0.01 15.0 0.02 43.0 172.0 254
82.00 SLB1431V82 1.06 1.04 0.01 171.0 0.09 407.0 79.0 77
82.50 SLB1431V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 SLB1431V83 0.03 0.00 0.02 70.0 0.09 807.0 1.0 30
84.00 SLB1431V84 1.09 1.06 0.01 476.0 0.13 1804.0 14.0 14
85.00 SLB1431V85 0.09 0.03 0.04 11.0 0.09 337.0 10.0 1,201
86.00 SLB1431V86 0.10 0.07 0.05 42.0 0.14 1580.0 22.0 86
87.00 SLB1431V87 0.34 0.31 0.01 457.0 0.20 1802.0 1.0 102
88.00 SLB1431V88 0.25 0.22 0.03 743.0 0.22 1114.0 1.0 183
89.00 SLB1431V89 0.48 0.46 0.04 1759.0 0.26 2159.0 5.0 72
90.00 SLB1431V90 0.24 0.20 0.06 1814.0 0.26 1610.0 11.0 1,233
91.00 SLB1431V91 0.20 0.10 0.09 1789.0 0.29 1577.0 1.0 165
92.00 SLB1431V92 0.26 0.13 0.18 1724.0 0.37 1710.0 4.0 212
93.00 SLB1431V93 0.35 0.15 0.31 430.0 0.36 62.0 11.0 1,229
94.00 SLB1431V94 0.49 0.17 0.42 122.0 0.51 1086.0 313.0 588
95.00 SLB1431V95 0.65 0.17 0.60 27.0 0.71 115.0 61.0 1,646
96.00 SLB1431V96 0.90 0.24 0.84 120.0 0.92 58.0 97.0 288
97.00 SLB1431V97 1.26 0.54 1.19 215.0 1.29 36.0 73.0 361
98.00 SLB1431V98 1.92 0.57 1.67 268.0 1.84 566.0 42.0 240
99.00 SLB1431V99 2.78 0.88 2.30 151.0 2.66 1512.0 3.0 155
100.00 SLB1431V100 2.00 0.00 3.10 918.0 3.70 1951.0 23.0 466
101.00 SLB1431V101 4.85 2.52 3.85 578.0 4.70 1685.0 10.0 120
102.00 SLB1431V102 5.20 2.25 4.70 114.0 5.60 1361.0 5.0 54
103.00 SLB1431V103 7.35 3.30 5.65 135.0 6.65 1337.0 1.0 108
104.00 SLB1431V104 6.25 1.30 6.75 485.0 7.95 1224.0 18.0 51
105.00 SLB1431V105 3.95 -1.95 7.60 68.0 8.70 610.0 22.0 73
106.00 SLB1431V106 6.98 0.38 8.60 92.0 9.85 824.0 1.0 23
107.00 SLB1431V107 5.20 -2.35 9.65 177.0 10.70 643.0 17.0 27
108.00 SLB1431V108 13.30 4.75 10.70 106.0 11.65 336.0 6.0 44
109.00 SLB1431V109 8.00 -1.50 11.65 38.0 12.55 591.0 1.0 19
110.00 SLB1431V110 13.22 3.07 12.40 29.0 13.55 493.0 3.0 403
111.00 SLB1431V111 22.35 11.20 12.80 341.0 14.55 433.0 18.0 18
112.00 SLB1431V112 11.90 0.00 13.80 78.0 15.55 120.0 0.0 0
113.00 SLB1431V113 11.50 -1.30 14.55 30.0 16.55 109.0 2.0 12
114.00 SLB1431V114 13.30 0.00 15.35 70.0 17.55 112.0 0.0 0
115.00 SLB1431V115 14.80 0.00 16.65 126.0 18.55 24.0 0.0 0
116.00 SLB1431V116 15.60 0.00 17.50 126.0 19.65 30.0 0.0 0
117.00 SLB1431V117 16.30 0.00 18.40 70.0 20.65 112.0 0.0 0
118.00 SLB1431V118 17.30 0.00 19.60 97.0 21.65 157.0 0.0 0
119.00 SLB1431V119 18.75 0.00 20.50 126.0 22.70 18.0 0.0 0
120.00 SLB1431V120 19.45 0.00 21.50 126.0 23.70 18.0 0.0 0
121.00 SLB1431V121 20.30 0.00 22.50 126.0 24.70 30.0 0.0 0
122.00 SLB1431V122 21.50 0.00 23.50 279.0 25.70 135.0 0.0 0