$97.32 -0.09 (-0.09%) Schlumberger NV - NYSE

Oct. 30, 2014 | 10:30 AM
Last Trade: 97.32
Trade Time: Oct 30 10:30 AM Eastern Daylight Time
Change: -0.09 (-0.09%)
Prev Close: 97.41
Open: 96.88
Bid: 97.28
Ask: 97.32
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SLB1431J70 25.40 0.00 25.45 272.0 27.60 252.0 0.0 0
75.00 SLB1431J75 20.35 0.00 20.70 172.0 22.60 143.0 0.0 0
80.00 SLB1431J80 18.35 0.00 15.90 260.0 17.55 177.0 12.0 34
81.00 SLB1431J81 7.25 -7.05 14.95 1043.0 16.60 1196.0 10.0 10
82.00 SLB1431J82 9.30 -4.10 13.95 1048.0 15.60 465.0 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 12.45 0.00 12.45 386.0 14.80 519.0 0.0 0
84.00 SLB1431J84 11.30 0.00 11.95 400.0 13.55 323.0 0.0 0
85.00 SLB1431J85 12.60 2.25 10.95 581.0 12.55 180.0 3.0 3
86.00 SLB1431J86 10.25 -0.15 10.00 209.0 11.55 492.0 12.0 70
87.00 SLB1431J87 8.20 -0.10 9.00 1002.0 10.55 457.0 3.0 101
88.00 SLB1431J88 9.75 1.35 8.00 855.0 9.55 238.0 20.0 112
89.00 SLB1431J89 4.75 -2.65 7.00 763.0 8.55 159.0 10.0 66
90.00 SLB1431J90 7.15 0.00 6.00 776.0 7.55 335.0 1.0 39
91.00 SLB1431J91 8.10 2.75 5.05 528.0 6.55 159.0 10.0 35
92.00 SLB1431J92 5.30 0.00 4.05 898.0 5.55 194.0 34.0 243
93.00 SLB1431J93 4.90 0.00 3.15 965.0 4.60 236.0 6.0 285
94.00 SLB1431J94 2.75 -1.45 2.50 700.0 3.60 115.0 5.0 468
95.00 SLB1431J95 2.25 -0.83 2.20 585.0 2.66 10.0 9.0 642
96.00 SLB1431J96 1.54 -0.01 1.45 115.0 1.77 56.0 16.0 993
97.00 SLB1431J97 0.78 -0.45 0.86 1526.0 1.05 81.0 42.0 408
98.00 SLB1431J98 0.40 -0.23 0.40 5.0 0.45 133.0 44.0 926
99.00 SLB1431J99 0.12 -0.18 0.17 71.0 0.21 51.0 64.0 951
100.00 SLB1431J100 0.08 0.00 0.05 88.0 0.11 397.0 641.0 1,042
101.00 SLB1431J101 0.08 0.00 0.04 1339.0 0.09 745.0 45.0 744
102.00 SLB1431J102 0.02 -0.05 0.02 4.0 0.07 903.0 4.0 124
103.00 SLB1431J103 0.03 0.00 0.01 30.0 0.06 633.0 15.0 618
104.00 SLB1431J104 0.13 0.08 0.02 159.0 0.05 267.0 8.0 57
105.00 SLB1431J105 0.03 0.00 0.01 10.0 0.04 646.0 1.0 151
106.00 SLB1431J106 0.82 0.78 0.02 130.0 0.03 296.0 2.0 57
107.00 SLB1431J107 0.15 0.12 0.01 70.0 0.03 290.0 21.0 84
108.00 SLB1431J108 0.12 0.09 0.01 68.0 0.03 201.0 60.0 141
109.00 SLB1431J109 0.05 0.02 0.01 1.0 0.03 250.0 1.0 69
110.00 SLB1431J110 0.10 0.08 0.02 20.0 0.02 65.0 6.0 35
111.00 SLB1431J111 0.02 0.00 0.01 40.0 0.02 86.0 1.0 167
112.00 SLB1431J112 0.07 0.05 0.02 40.0 0.03 296.0 1.0 2
113.00 SLB1431J113 0.34 0.32 0.01 10.0 0.02 65.0 1.0 8
114.00 SLB1431J114 0.11 0.08 0.01 52.0 0.03 227.0 17.0 78
115.00 SLB1431J115 0.03 0.01 0.01 40.0 0.02 67.0 22.0 28
116.00 SLB1431J116 0.02 0.00 0.01 10.0 0.02 67.0 0.0 0
117.00 SLB1431J117 0.02 0.00 0.01 10.0 0.02 69.0 0.0 0
118.00 SLB1431J118 0.11 0.08 0.01 10.0 0.03 262.0 1.0 1
119.00 SLB1431J119 0.02 0.00 0.01 10.0 0.03 262.0 9.0 11
120.00 SLB1431J120 0.02 0.00 0.01 336.0 0.02 74.0 0.0 0
121.00 SLB1431J121 0.02 0.00 0.01 11.0 0.02 76.0 0.0 0
122.00 SLB1431J122 0.02 0.00 0.01 82.0 0.02 75.0 0.0 0
125.00 SLB1431J125 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
130.00 SLB1431J130 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SLB1431V70 0.02 0.00 0.01 10.0 0.02 73.0 0.0 0
75.00 SLB1431V75 0.02 -0.01 0.01 10.0 0.03 262.0 41.0 41
80.00 SLB1431V80 0.03 0.00 0.01 10.0 0.03 244.0 4.0 363
81.00 SLB1431V81 0.04 0.01 0.01 10.0 0.03 228.0 4.0 425
82.00 SLB1431V82 0.03 0.01 0.01 50.0 0.03 171.0 21.0 84
82.50 SLB1431V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 SLB1431V83 0.02 0.00 0.01 3.0 0.02 64.0 10.0 430
84.00 SLB1431V84 0.02 0.00 0.02 26.0 0.03 72.0 10.0 224
85.00 SLB1431V85 0.04 0.00 0.01 10.0 0.04 231.0 1.0 1,310
86.00 SLB1431V86 0.10 0.09 0.01 10.0 0.05 1.0 22.0 92
87.00 SLB1431V87 0.20 0.19 0.01 197.0 0.08 743.0 63.0 128
88.00 SLB1431V88 0.04 0.03 0.04 26.0 0.05 4.0 221.0 2,371
89.00 SLB1431V89 0.06 0.05 0.04 50.0 0.09 225.0 105.0 2,379
90.00 SLB1431V90 0.12 0.07 0.02 160.0 0.11 565.0 29.0 2,470
91.00 SLB1431V91 0.14 0.12 0.02 488.0 0.12 689.0 515.0 608
92.00 SLB1431V92 0.07 0.00 0.02 630.0 0.16 1284.0 6.0 433
93.00 SLB1431V93 0.14 0.01 0.07 78.0 0.12 147.0 19.0 2,421
94.00 SLB1431V94 0.12 -0.04 0.11 46.0 0.14 10.0 70.0 847
95.00 SLB1431V95 0.24 -0.03 0.17 268.0 0.22 77.0 157.0 5,143
96.00 SLB1431V96 0.44 0.04 0.39 11.0 0.47 10.0 18.0 438
97.00 SLB1431V97 0.84 0.12 0.75 30.0 0.87 10.0 46.0 401
98.00 SLB1431V98 1.60 0.00 1.05 139.0 1.43 1302.0 177.0 289
99.00 SLB1431V99 1.60 0.00 1.73 1367.0 3.15 1327.0 36.0 165
100.00 SLB1431V100 2.25 0.00 2.52 428.0 4.10 786.0 5.0 471
101.00 SLB1431V101 3.55 0.00 3.50 486.0 5.05 898.0 77.0 196
102.00 SLB1431V102 8.63 5.18 4.45 1223.0 6.05 1244.0 2.0 59
103.00 SLB1431V103 7.35 3.00 5.45 710.0 7.10 1044.0 1.0 108
104.00 SLB1431V104 6.86 1.56 6.45 269.0 8.10 186.0 10.0 49
105.00 SLB1431V105 3.95 -2.35 7.40 208.0 9.05 132.0 22.0 25
106.00 SLB1431V106 6.98 -0.32 7.90 191.0 10.70 201.0 1.0 23
107.00 SLB1431V107 5.20 -2.90 9.25 173.0 11.75 216.0 17.0 27
108.00 SLB1431V108 13.30 4.05 10.35 208.0 12.15 160.0 6.0 44
109.00 SLB1431V109 8.00 -2.70 10.70 191.0 13.85 175.0 1.0 11
110.00 SLB1431V110 13.22 2.02 12.45 301.0 14.25 448.0 3.0 303
111.00 SLB1431V111 22.35 9.70 13.35 176.0 15.10 170.0 18.0 18
112.00 SLB1431V112 12.75 0.00 13.60 172.0 16.85 197.0 0.0 0
113.00 SLB1431V113 11.50 -2.30 14.90 218.0 17.15 166.0 2.0 12
114.00 SLB1431V114 14.80 0.00 15.65 90.0 19.15 100.0 0.0 0
115.00 SLB1431V115 15.75 0.00 16.75 172.0 20.10 197.0 0.0 0
116.00 SLB1431V116 17.20 0.00 17.75 100.0 21.05 110.0 0.0 0
117.00 SLB1431V117 17.75 0.00 18.75 70.0 21.10 84.0 0.0 0
118.00 SLB1431V118 18.80 0.00 20.30 172.0 22.10 112.0 0.0 0
119.00 SLB1431V119 19.80 0.00 20.65 172.0 24.20 60.0 0.0 0
120.00 SLB1431V120 20.80 0.00 22.40 129.0 24.30 172.0 0.0 0
121.00 SLB1431V121 21.80 0.00 23.40 129.0 25.30 172.0 0.0 0
122.00 SLB1431V122 23.05 0.00 24.40 129.0 26.30 172.0 0.0 0
125.00 SLB1431V125 25.75 0.00 26.80 70.0 29.10 84.0 0.0 0
130.00 SLB1431V130 31.00 0.00 31.80 70.0 34.10 84.0 0.0 0