$102.09 +0.37 (0.36%) Schlumberger NV - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 102.09
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.37 (0.36%)
Prev Close: 101.72
Open: 101.81
Bid: 102.09
Ask: 102.10
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SLB1426I85 16.05 0.00 15.65 290.0 18.10 126.0 0.0 0
90.00 SLB1426I90 12.21 0.00 11.80 677.0 12.65 195.0 2.0 2
93.00 SLB1426I93 8.90 0.00 8.80 661.0 9.65 132.0 33.0 33
94.00 SLB1426I94 7.25 0.00 7.85 106.0 8.65 81.0 0.0 0
95.00 SLB1426I95 6.30 0.00 6.85 133.0 7.65 84.0 0.0 0
96.00 SLB1426I96 5.30 0.00 5.90 134.0 6.65 124.0 0.0 0
97.00 SLB1426I97 5.80 1.45 4.90 1142.0 6.05 589.0 8.0 15
98.00 SLB1426I98 6.90 3.25 3.95 1387.0 4.70 330.0 3.0 38
99.00 SLB1426I99 2.85 0.00 3.15 1726.0 3.75 661.0 123.0 183
100.00 SLB1426I100 3.20 1.00 2.41 11.0 2.80 1359.0 500.0 272
101.00 SLB1426I101 1.80 0.34 1.73 243.0 1.83 113.0 13.0 189
102.00 SLB1426I102 1.00 0.10 1.09 115.0 1.14 21.0 180.0 330
103.00 SLB1426I103 0.55 0.09 0.50 126.0 0.55 249.0 123.0 373
104.00 SLB1426I104 0.28 -0.02 0.24 158.0 0.28 229.0 286.0 469
105.00 SLB1426I105 0.14 0.00 0.10 156.0 0.13 56.0 1495.0 1,765
106.00 SLB1426I106 0.07 -0.01 0.05 60.0 0.08 354.0 47.0 709
107.00 SLB1426I107 0.14 0.00 0.03 2.0 0.08 24.0 1.0 553
108.00 SLB1426I108 0.03 0.00 0.02 13.0 0.09 1334.0 2.0 2,054
109.00 SLB1426I109 0.03 0.00 0.03 9.0 0.08 1327.0 9.0 196
110.00 SLB1426I110 0.02 -0.01 0.03 9.0 0.07 1258.0 1.0 1,528
111.00 SLB1426I111 0.04 0.00 0.04 1.0 0.06 1005.0 1.0 430
112.00 SLB1426I112 0.05 0.00 0.05 10.0 0.05 911.0 10.0 192
113.00 SLB1426I113 0.05 -0.01 0.01 41.0 0.04 271.0 9.0 31
114.00 SLB1426I114 0.49 0.43 0.01 10.0 0.04 187.0 19.0 120
115.00 SLB1426I115 0.03 0.00 0.03 1.0 0.03 192.0 1.0 187
116.00 SLB1426I116 0.16 0.13 0.01 92.0 0.03 162.0 38.0 91
117.00 SLB1426I117 0.02 0.00 0.02 8.0 0.03 203.0 8.0 210
118.00 SLB1426I118 0.26 0.23 0.01 10.0 0.03 213.0 203.0 203
119.00 SLB1426I119 0.03 0.00 0.01 20.0 0.02 76.0 9.0 9
120.00 SLB1426I120 0.07 0.04 0.01 26.0 0.03 185.0 2.0 2
121.00 SLB1426I121 0.02 0.00 0.01 39.0 0.02 78.0 0.0 0
122.00 SLB1426I122 0.02 0.00 0.01 10.0 0.02 78.0 0.0 0
123.00 SLB1426I123 0.04 0.01 0.01 29.0 0.03 168.0 1.0 1
124.00 SLB1426I124 0.02 0.00 0.01 10.0 0.02 80.0 0.0 0
125.00 SLB1426I125 0.02 0.00 0.01 52.0 0.02 78.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SLB1426U85 0.02 0.00 0.01 10.0 0.03 70.0 1.0 1
90.00 SLB1426U90 0.02 0.00 0.01 84.0 0.02 1.0 18.0 3
93.00 SLB1426U93 0.02 0.00 0.01 235.0 0.09 346.0 0.0 0
94.00 SLB1426U94 0.41 0.39 0.01 355.0 0.10 528.0 18.0 18
95.00 SLB1426U95 0.03 0.00 0.03 56.0 0.12 1163.0 80.0 67
96.00 SLB1426U96 0.14 0.13 0.02 565.0 0.13 1225.0 7.0 7
97.00 SLB1426U97 0.05 -0.03 0.05 97.0 0.10 601.0 1.0 184
98.00 SLB1426U98 0.17 0.00 0.07 185.0 0.15 1388.0 66.0 67
99.00 SLB1426U99 0.15 -0.10 0.11 1097.0 0.19 1130.0 10.0 341
100.00 SLB1426U100 0.24 -0.19 0.23 19.0 0.26 352.0 99.0 495
101.00 SLB1426U101 0.44 -0.29 0.45 297.0 0.49 74.0 45.0 571
102.00 SLB1426U102 0.88 -0.15 0.72 3.0 0.75 5.0 1370.0 462
103.00 SLB1426U103 1.20 -0.54 1.22 20.0 1.26 27.0 134.0 14,506
104.00 SLB1426U104 1.62 -0.64 1.85 678.0 2.00 14.0 16.0 393
105.00 SLB1426U105 2.68 -0.52 2.55 1715.0 2.97 1294.0 12.0 136
106.00 SLB1426U106 3.39 -0.96 3.35 1506.0 4.05 873.0 20.0 151
107.00 SLB1426U107 5.40 0.00 3.95 1792.0 5.00 815.0 60.0 287
108.00 SLB1426U108 5.25 -0.55 4.95 602.0 6.05 219.0 1.0 87
109.00 SLB1426U109 4.90 -1.80 5.90 700.0 7.10 373.0 18.0 44
110.00 SLB1426U110 8.20 0.00 6.85 128.0 8.10 139.0 15.0 92
111.00 SLB1426U111 9.15 0.00 7.85 128.0 9.05 139.0 1.0 2
112.00 SLB1426U112 3.65 -5.95 8.90 116.0 10.10 116.0 5.0 37
113.00 SLB1426U113 2.81 -7.79 9.85 128.0 11.05 139.0 1.0 2
114.00 SLB1426U114 3.60 -8.00 10.85 128.0 12.20 139.0 4.0 2
115.00 SLB1426U115 6.00 -6.60 11.85 116.0 13.05 116.0 10.0 2
116.00 SLB1426U116 13.20 0.00 12.85 128.0 14.05 139.0 0.0 0
117.00 SLB1426U117 7.88 -6.67 13.60 128.0 15.15 143.0 2.0 1
118.00 SLB1426U118 14.30 0.00 13.60 98.0 16.15 98.0 0.0 0
119.00 SLB1426U119 15.20 0.00 14.60 98.0 17.35 98.0 0.0 0
120.00 SLB1426U120 9.60 -6.55 15.35 31.0 18.10 98.0 1.0 1
121.00 SLB1426U121 17.15 0.00 16.85 98.0 19.10 98.0 0.0 0
122.00 SLB1426U122 17.85 0.00 17.60 98.0 20.20 98.0 0.0 0
123.00 SLB1426U123 19.25 0.00 18.95 98.0 21.15 98.0 0.0 0
124.00 SLB1426U124 19.85 0.00 19.65 98.0 22.30 98.0 0.0 0
125.00 SLB1426U125 21.25 0.00 20.90 98.0 23.10 98.0 0.0 0