Schlumberger NV $104.96

up +1.91


16/9/2014 04:00 PM  |  NYSE : SLB  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 104.96
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 1.91 (1.85 %)
Prev Close: 103.05
Open: 102.87
Bid: 104.81
Ask: 105.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SLB Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SLB1420I85 25.18 8.58 18.40 285.0 20.90 182.0 10.0 10
85.00 SLB1426I85 16.25 0.00 18.50 501.0 20.95 249.0 0.0 0
86.00 SLB1420I86 15.30 0.00 17.80 94.0 19.90 72.0 0.0 0
89.00 SLB1420I89 13.70 0.00 15.90 45.0 16.65 143.0 0.0 0
90.00 SLB1420I90 15.70 3.00 14.90 275.0 15.45 523.0 9.0 41
90.00 SLB1426I90 12.00 0.00 14.55 379.0 15.95 409.0 0.0 0
91.00 SLB1420I91 11.70 0.00 13.90 138.0 14.65 228.0 0.0 0
93.00 SLB1426I93 9.10 0.00 11.60 501.0 13.00 457.0 0.0 0
94.00 SLB1420I94 8.70 0.00 10.90 248.0 11.65 573.0 0.0 0
94.00 SLB1426I94 8.10 0.00 10.60 524.0 12.00 459.0 0.0 0
95.00 SLB1420I95 14.60 6.85 9.90 195.0 10.65 517.0 3.0 3
95.00 SLB1426I95 7.20 0.00 9.60 499.0 10.65 371.0 0.0 0
96.00 SLB1420I96 6.80 0.00 8.90 188.0 9.65 724.0 0.0 0
96.00 SLB1426I96 6.30 0.00 8.60 966.0 9.65 516.0 0.0 0
97.00 SLB1426I97 8.15 2.55 7.65 1538.0 8.65 815.0 15.0 15
97.50 SLB1420I97.5 8.00 2.65 7.50 235.0 8.00 1470.0 17.0 18
98.00 SLB1426I98 5.05 0.10 7.10 74.0 7.50 881.0 20.0 38
99.00 SLB1420I99 4.20 0.10 6.00 147.0 6.60 714.0 20.0 21
99.00 SLB1426I99 4.55 0.00 6.15 260.0 6.50 743.0 3.0 53
100.00 SLB1420I100 5.00 1.90 5.00 475.0 5.50 1623.0 77.0 236
100.00 SLB1426I100 3.70 0.00 5.25 14.0 5.50 1280.0 56.0 69
101.00 SLB1420I101 4.45 1.81 4.05 622.0 4.55 2086.0 380.0 865
101.00 SLB1426I101 4.00 1.00 4.35 758.0 4.55 380.0 20.0 68
102.00 SLB1420I102 3.68 1.78 3.10 545.0 3.45 1649.0 64.0 259
102.00 SLB1426I102 2.78 0.88 3.55 83.0 3.65 171.0 16.0 18
103.00 SLB1420I103 2.65 1.52 2.28 237.0 2.48 2142.0 471.0 804
103.00 SLB1426I103 3.40 1.68 2.77 277.0 2.86 604.0 142.0 58
104.00 SLB1420I104 1.54 0.85 1.51 10.0 1.55 93.0 569.0 2,312
104.00 SLB1426I104 1.54 0.31 2.10 163.0 2.22 1530.0 33.0 351
105.00 SLB1420I105 0.93 0.55 0.91 3.0 0.94 54.0 1706.0 2,085
105.00 SLB1426I105 1.94 1.13 1.51 48.0 1.57 142.0 1668.0 195
106.00 SLB1420I106 0.52 0.32 0.50 265.0 0.53 44.0 1365.0 1,507
106.00 SLB1426I106 1.03 0.40 1.00 502.0 1.07 154.0 257.0 161
107.00 SLB1420I107 0.29 0.18 0.25 44.0 0.27 57.0 387.0 946
107.00 SLB1426I107 0.88 0.60 0.68 68.0 0.73 190.0 146.0 168
108.00 SLB1420I108 0.17 0.09 0.11 372.0 0.16 1672.0 8.0 985
108.00 SLB1426I108 0.59 0.40 0.43 83.0 0.49 1161.0 40.0 2,033
109.00 SLB1420I109 0.07 0.05 0.04 100.0 0.09 1426.0 33.0 1,265
109.00 SLB1426I109 0.40 0.30 0.26 69.0 0.35 1259.0 25.0 318
110.00 SLB1420I110 0.03 0.00 0.02 3.0 0.03 280.0 99.0 4,134
110.00 SLB1426I110 0.21 0.12 0.15 89.0 0.23 1679.0 56.0 1,537
111.00 SLB1420I111 0.01 -0.01 0.01 10.0 0.05 596.0 20.0 864
111.00 SLB1426I111 0.12 0.06 0.08 231.0 0.14 1230.0 4.0 443
112.00 SLB1420I112 0.02 -0.03 0.01 50.0 0.05 656.0 5.0 457
112.00 SLB1426I112 0.09 0.08 0.01 2474.0 0.10 760.0 25.0 202
113.00 SLB1420I113 0.02 -0.02 0.02 15.0 0.05 688.0 15.0 506
113.00 SLB1426I113 0.05 0.04 0.02 79.0 0.07 866.0 9.0 35
114.00 SLB1420I114 0.02 -0.01 0.02 5.0 0.04 247.0 5.0 188
114.00 SLB1426I114 0.49 0.44 0.01 1.0 0.06 787.0 19.0 120
115.00 SLB1420I115 0.03 0.01 0.02 5.0 0.01 78.0 2.0 1,527
115.00 SLB1426I115 0.07 0.03 0.01 21.0 0.06 494.0 4.0 191
116.00 SLB1420I116 0.05 0.02 0.01 67.0 0.03 239.0 15.0 100
116.00 SLB1426I116 0.16 0.12 0.01 92.0 0.05 449.0 38.0 91
117.00 SLB1420I117 0.05 0.02 0.01 4.0 0.03 219.0 1.0 308
117.00 SLB1426I117 0.34 0.31 0.01 11.0 0.04 244.0 8.0 210
118.00 SLB1420I118 0.03 0.00 0.03 9.0 0.03 240.0 9.0 31
118.00 SLB1426I118 0.26 0.22 0.01 10.0 0.05 189.0 180.0 203
119.00 SLB1420I119 0.03 0.00 0.01 57.0 0.03 193.0 0.0 0
119.00 SLB1426I119 0.11 0.08 0.01 20.0 0.03 137.0 9.0 9
120.00 SLB1420I120 0.01 -0.01 0.01 10.0 0.02 87.0 1.0 730
120.00 SLB1426I120 0.03 0.00 0.01 26.0 0.04 189.0 2.0 2
121.00 SLB1420I121 0.03 0.01 0.01 25.0 0.02 127.0 1.0 1
121.00 SLB1426I121 0.03 0.00 0.01 39.0 0.03 87.0 0.0 0
122.00 SLB1420I122 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0
122.00 SLB1426I122 0.03 0.00 0.01 10.0 0.03 142.0 0.0 0
123.00 SLB1420I123 0.02 0.00 0.00 0.0 0.02 130.0 0.0 0
123.00 SLB1426I123 0.03 0.00 0.01 29.0 0.03 142.0 1.0 1
124.00 SLB1426I124 0.03 0.00 0.01 10.0 0.03 164.0 0.0 0
125.00 SLB1420I125 0.03 0.01 0.01 10.0 0.03 195.0 1.0 141
125.00 SLB1426I125 0.03 0.00 0.01 52.0 0.03 192.0 0.0 0
130.00 SLB1420I130 0.07 0.04 0.02 129.0 0.03 200.0 3.0 13
135.00 SLB1420I135 0.02 0.00 0.01 114.0 0.02 128.0 1.0 1
140.00 SLB1420I140 0.02 0.00 0.01 21.0 0.02 134.0 0.0 0
145.00 SLB1420I145 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
150.00 SLB1420I150 0.02 0.00 0.00 0.0 0.02 100.0 0.0 0
155.00 SLB1420I155 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
160.00 SLB1420I160 0.02 0.00 0.00 0.0 0.02 96.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 SLB1420U85 0.01 0.00 0.01 1.0 0.01 54.0 5.0 1,864
85.00 SLB1426U85 0.01 0.00 0.01 10.0 0.05 71.0 0.0 0
86.00 SLB1420U86 0.04 0.00 0.01 1.0 0.03 160.0 0.0 0
89.00 SLB1420U89 0.04 0.00 0.01 75.0 0.03 74.0 0.0 0
90.00 SLB1420U90 0.03 0.02 0.01 25.0 0.03 69.0 24.0 234
90.00 SLB1426U90 0.03 0.00 0.03 127.0 0.09 617.0 0.0 0
91.00 SLB1420U91 0.02 0.01 0.01 38.0 0.02 15.0 33.0 60
93.00 SLB1426U93 0.06 0.00 0.04 385.0 0.13 896.0 0.0 0
94.00 SLB1420U94 0.01 0.00 0.01 14.0 0.02 175.0 2.0 20
94.00 SLB1426U94 0.41 0.34 0.05 514.0 0.14 1003.0 18.0 18
95.00 SLB1420U95 0.03 0.02 0.01 106.0 0.06 597.0 2.0 332
95.00 SLB1426U95 0.07 -0.07 0.05 1358.0 0.12 1088.0 100.0 104
96.00 SLB1420U96 0.03 -0.01 0.01 592.0 0.08 1258.0 200.0 236
96.00 SLB1426U96 0.14 0.00 0.08 559.0 0.19 1399.0 7.0 7
97.00 SLB1426U97 0.12 -0.13 0.08 752.0 0.14 33.0 170.0 4
97.50 SLB1420U97.5 0.13 0.06 0.02 457.0 0.05 263.0 7.0 108
98.00 SLB1426U98 0.29 0.00 0.11 1396.0 0.24 1701.0 2.0 32
99.00 SLB1420U99 0.03 -0.14 0.03 332.0 0.09 1062.0 18.0 156
99.00 SLB1426U99 0.32 -0.15 0.16 1081.0 0.23 731.0 23.0 240
100.00 SLB1420U100 0.04 -0.19 0.05 521.0 0.10 1262.0 143.0 2,162
100.00 SLB1426U100 0.44 -0.11 0.22 1450.0 0.35 1899.0 21.0 380
101.00 SLB1420U101 0.11 -0.20 0.10 621.0 0.13 633.0 224.0 514
101.00 SLB1426U101 0.42 -0.32 0.30 2032.0 0.41 446.0 31.0 156
102.00 SLB1420U102 0.12 -0.51 0.17 698.0 0.20 470.0 129.0 2,802
102.00 SLB1426U102 0.50 -0.65 0.52 496.0 0.57 459.0 10.0 74
103.00 SLB1420U103 0.30 -0.70 0.30 353.0 0.32 14.0 197.0 10,592
103.00 SLB1426U103 0.63 -0.91 0.76 3.0 0.80 25.0 95.0 698
104.00 SLB1420U104 0.54 -0.98 0.54 2.0 0.55 175.0 309.0 1,789
104.00 SLB1426U104 0.91 -1.10 1.06 33.0 1.12 398.0 55.0 302
105.00 SLB1420U105 0.96 -1.25 0.92 325.0 0.96 14.0 6364.0 5,019
105.00 SLB1426U105 1.23 -1.38 1.41 1517.0 1.54 170.0 88.0 57
106.00 SLB1420U106 1.39 -1.51 1.47 163.0 1.52 143.0 273.0 15,543
106.00 SLB1426U106 1.76 -1.69 1.91 1595.0 2.08 1007.0 2.0 138
107.00 SLB1420U107 1.90 -1.75 1.88 2608.0 2.30 475.0 35.0 4,910
107.00 SLB1426U107 3.55 -0.35 2.54 1933.0 2.71 282.0 5.0 333
108.00 SLB1420U108 3.89 -1.91 2.55 1777.0 3.15 423.0 1.0 3,062
108.00 SLB1426U108 3.15 -1.45 2.95 2151.0 3.50 985.0 1.0 97
109.00 SLB1420U109 3.25 -3.45 3.20 1609.0 4.10 166.0 4.0 278
109.00 SLB1426U109 4.05 -1.40 3.55 1851.0 4.35 691.0 2.0 36
110.00 SLB1420U110 5.40 -1.33 4.40 1524.0 5.10 151.0 32.0 6,266
110.00 SLB1426U110 6.76 0.00 4.35 1070.0 5.20 75.0 3.0 152
111.00 SLB1420U111 7.20 -0.15 5.10 1591.0 6.05 213.0 42.0 159
111.00 SLB1426U111 1.99 -5.36 5.20 1248.0 6.15 96.0 1.0 46
112.00 SLB1420U112 6.29 -2.06 6.10 1427.0 7.05 82.0 6.0 22
112.00 SLB1426U112 3.65 -4.70 6.15 472.0 7.45 498.0 5.0 102
113.00 SLB1420U113 4.70 -4.65 7.10 725.0 8.05 54.0 5.0 15
113.00 SLB1426U113 2.81 -6.54 7.15 482.0 8.55 509.0 1.0 33
114.00 SLB1420U114 8.10 -2.25 8.10 731.0 9.05 54.0 8.0 11
114.00 SLB1426U114 3.60 -6.75 8.10 997.0 9.10 101.0 4.0 3
115.00 SLB1420U115 11.00 -0.35 9.10 185.0 10.15 127.0 4.0 53
115.00 SLB1426U115 6.00 -5.20 9.10 702.0 10.15 235.0 10.0 13
116.00 SLB1420U116 11.50 -0.80 9.95 198.0 11.05 41.0 18.0 18
116.00 SLB1426U116 12.15 0.00 10.05 144.0 11.15 33.0 0.0 0
117.00 SLB1420U117 13.35 0.00 10.95 198.0 12.05 41.0 0.0 0
117.00 SLB1426U117 8.50 -4.70 10.95 169.0 12.40 59.0 2.0 1
118.00 SLB1420U118 10.00 -4.15 11.95 198.0 13.05 41.0 7.0 0
118.00 SLB1426U118 13.25 0.00 11.95 169.0 13.20 44.0 0.0 0
119.00 SLB1420U119 15.15 0.00 13.05 146.0 14.05 40.0 0.0 0
119.00 SLB1426U119 14.90 0.00 12.90 155.0 14.10 39.0 0.0 0
120.00 SLB1420U120 7.60 -8.55 13.95 264.0 15.05 61.0 2.0 8
120.00 SLB1426U120 9.60 -5.95 13.55 181.0 15.90 108.0 1.0 1
121.00 SLB1420U121 16.90 0.00 15.05 95.0 16.15 34.0 0.0 0
121.00 SLB1426U121 16.90 0.00 14.05 98.0 16.55 113.0 0.0 0
122.00 SLB1420U122 18.15 0.00 16.00 95.0 17.25 39.0 0.0 0
122.00 SLB1426U122 17.90 0.00 14.90 98.0 17.65 98.0 0.0 0
123.00 SLB1420U123 19.30 0.00 17.10 65.0 18.50 29.0 0.0 0
123.00 SLB1426U123 18.20 0.00 16.10 98.0 19.25 98.0 0.0 0
124.00 SLB1426U124 20.30 0.00 17.20 98.0 20.40 98.0 0.0 0
125.00 SLB1420U125 21.30 0.00 19.05 95.0 20.15 34.0 0.0 0
125.00 SLB1426U125 21.30 0.00 19.05 195.0 20.20 24.0 0.0 0
130.00 SLB1420U130 26.30 0.00 23.85 95.0 25.20 1.0 0.0 0
135.00 SLB1420U135 31.30 0.00 29.05 65.0 31.00 44.0 0.0 0
140.00 SLB1420U140 36.30 0.00 33.70 65.0 36.20 44.0 0.0 0
145.00 SLB1420U145 40.15 0.00 37.60 153.0 40.40 118.0 0.0 0
150.00 SLB1420U150 45.25 0.00 42.55 51.0 46.40 29.0 0.0 0
155.00 SLB1420U155 50.25 0.00 47.50 30.0 50.85 98.0 0.0 0
160.00 SLB1420U160 55.15 0.00 52.75 20.0 56.55 153.0 0.0 0
Trading Center