Schlumberger NV $100.94

up +0.83


16/4/2014 06:40 PM  |  NYSE : SLB  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 100.94
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.83 (0.83 %)
Prev Close: 100.11
Open: 100.52
Bid: 100.66
Ask: 101.65
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 19%
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SLB1425D75 22.95 0.00 23.65 1.0 27.90 21.0 0.0 0
76.00 SLB1425D76 22.05 0.00 22.65 32.0 27.00 21.0 0.0 0
77.00 SLB1425D77 20.85 0.00 22.30 1.0 25.85 21.0 0.0 0
78.00 SLB1425D78 20.00 0.00 20.65 10.0 24.75 10.0 0.0 0
79.00 SLB1425D79 19.00 0.00 20.20 21.0 23.85 21.0 0.0 0
80.00 SLB1419D80 17.42 -0.58 18.70 37.0 22.45 3.0 4.0 2
80.00 SLB1425D80 19.05 1.20 19.30 27.0 22.70 31.0 2.0 2
81.00 SLB1425D81 16.95 0.00 18.20 21.0 21.85 21.0 0.0 0
82.00 SLB1425D82 16.00 0.00 16.85 27.0 20.70 31.0 0.0 0
82.50 SLB1419D82.5 17.98 2.48 16.25 37.0 20.75 10.0 5.0 5
83.00 SLB1425D83 15.05 0.00 16.05 75.0 19.70 52.0 0.0 0
84.00 SLB1419D84 14.00 0.00 14.65 37.0 19.15 10.0 0.0 0
84.00 SLB1425D84 6.20 -7.85 15.30 60.0 18.60 73.0 10.0 10
85.00 SLB1419D85 12.12 -0.88 13.70 63.0 16.35 20.0 15.0 125
85.00 SLB1425D85 6.00 -7.70 14.45 136.0 17.60 52.0 10.0 10
86.00 SLB1419D86 12.00 0.00 12.65 37.0 17.15 10.0 0.0 0
86.00 SLB1425D86 5.30 -7.40 13.50 59.0 16.40 51.0 44.0 44
87.00 SLB1425D87 4.95 -6.75 12.50 131.0 15.50 65.0 10.0 33
87.50 SLB1419D87.5 10.60 0.10 12.45 53.0 15.75 37.0 20.0 247
88.00 SLB1425D88 5.30 -5.45 11.50 133.0 14.50 103.0 4.0 86
89.00 SLB1419D89 10.55 0.00 9.65 48.0 14.10 10.0 0.0 0
89.00 SLB1425D89 2.94 -6.86 10.50 139.0 13.50 66.0 20.0 61
90.00 SLB1419D90 10.76 1.16 10.70 84.0 11.10 47.0 5.0 1,377
90.00 SLB1425D90 10.35 0.00 10.05 54.0 12.05 48.0 1.0 211
91.00 SLB1419D91 8.60 0.00 9.10 49.0 10.35 27.0 0.0 0
91.00 SLB1425D91 4.65 -3.20 8.55 161.0 11.50 54.0 1.0 56
92.00 SLB1425D92 7.35 0.45 8.15 127.0 9.25 37.0 5.0 217
92.50 SLB1419D92.5 8.10 0.61 8.05 199.0 8.75 64.0 31.0 1,537
93.00 SLB1425D93 7.96 1.96 7.20 251.0 8.20 37.0 32.0 65
94.00 SLB1419D94 4.75 -0.95 6.20 129.0 7.35 37.0 6.0 28
94.00 SLB1425D94 3.70 -1.85 6.05 203.0 7.30 37.0 10.0 55
95.00 SLB1419D95 5.94 0.34 5.80 318.0 6.30 159.0 228.0 2,626
95.00 SLB1425D95 5.30 0.30 5.40 247.0 6.30 37.0 1.0 133
96.00 SLB1419D96 4.53 0.28 4.75 544.0 5.30 127.0 4.0 206
96.00 SLB1425D96 4.03 0.00 4.80 723.0 5.35 129.0 10.0 85
97.00 SLB1425D97 3.65 0.00 4.10 693.0 4.45 177.0 59.0 508
97.50 SLB1419D97.5 3.55 0.35 3.65 11.0 3.90 107.0 159.0 5,025
98.00 SLB1425D98 3.15 0.68 3.35 173.0 3.55 69.0 16.0 155
99.00 SLB1419D99 2.32 0.12 2.39 236.0 2.62 352.0 14.0 1,796
99.00 SLB1425D99 2.70 0.90 2.64 53.0 2.74 25.0 36.0 226
100.00 SLB1419D100 1.76 0.32 1.75 153.0 1.87 1.0 1537.0 3,983
100.00 SLB1425D100 2.00 0.33 1.99 54.0 2.07 26.0 159.0 759
101.00 SLB1419D101 1.19 0.28 1.19 45.0 1.26 3.0 1888.0 463
101.00 SLB1425D101 1.49 0.31 1.45 44.0 1.53 20.0 402.0 391
102.00 SLB1419D102 0.75 0.13 0.77 62.0 0.84 22.0 332.0 498
103.00 SLB1419D103 0.48 0.14 0.46 198.0 0.52 33.0 109.0 15
104.00 SLB1419D104 0.28 0.12 0.27 140.0 0.71 1.0 189.0 0
105.00 SLB1419D105 0.17 0.07 0.14 177.0 0.60 1.0 444.0 601
106.00 SLB1419D106 0.11 0.04 0.08 49.0 0.15 190.0 43.0 20
107.00 SLB1419D107 0.04 0.00 0.03 75.0 0.10 36.0 100.0 100
108.00 SLB1419D108 0.03 -0.01 0.01 74.0 0.04 30.0 3.0 0
109.00 SLB1419D109 0.03 0.00 0.01 10.0 0.04 5.0 0.0 0
110.00 SLB1419D110 0.03 0.00 0.00 0.0 0.03 5.0 0.0 0
111.00 SLB1419D111 0.02 0.00 0.00 0.0 0.03 20.0 0.0 0
112.00 SLB1419D112 0.02 0.00 0.00 0.0 0.02 19.0 0.0 0
113.00 SLB1419D113 0.02 0.00 0.00 0.0 0.03 60.0 0.0 0
114.00 SLB1419D114 0.02 0.00 0.00 0.0 0.02 36.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SLB1425P75 0.11 0.08 0.01 13.0 0.03 68.0 10.0 50
76.00 SLB1425P76 0.03 0.00 0.01 13.0 0.03 68.0 0.0 0
77.00 SLB1425P77 0.03 0.00 0.01 13.0 0.03 52.0 0.0 0
78.00 SLB1425P78 0.03 0.00 0.01 10.0 0.03 21.0 0.0 0
79.00 SLB1425P79 0.04 0.00 0.01 10.0 0.03 21.0 0.0 0
80.00 SLB1419P80 0.01 0.00 0.01 10.0 0.01 18.0 10.0 90
80.00 SLB1425P80 0.34 0.30 0.01 62.0 0.04 31.0 10.0 11
81.00 SLB1425P81 0.01 0.00 0.01 10.0 0.04 113.0 0.0 0
82.00 SLB1425P82 0.35 0.34 0.01 10.0 0.02 37.0 10.0 10
82.50 SLB1419P82.5 0.04 0.02 0.01 20.0 0.01 10.0 100.0 315
83.00 SLB1425P83 0.70 0.68 0.01 15.0 0.02 25.0 5.0 12
84.00 SLB1419P84 0.03 0.00 0.01 84.0 0.01 10.0 0.0 0
84.00 SLB1425P84 0.04 0.00 0.01 15.0 0.02 25.0 3000.0 6,748
85.00 SLB1419P85 0.01 -0.02 0.01 10.0 0.02 37.0 57.0 2,859
85.00 SLB1425P85 0.74 0.73 0.01 10.0 0.04 50.0 1.0 649
86.00 SLB1419P86 0.01 0.00 0.01 10.0 0.01 10.0 0.0 0
86.00 SLB1425P86 0.22 0.21 0.02 10.0 0.05 10.0 8.0 113
87.00 SLB1425P87 1.18 1.17 0.01 13.0 0.06 115.0 20.0 49
87.50 SLB1419P87.5 0.01 0.00 0.01 11.0 0.02 39.0 10.0 2,361
88.00 SLB1425P88 0.04 -0.02 0.02 15.0 0.04 10.0 107.0 246
89.00 SLB1419P89 0.01 0.00 0.01 63.0 0.02 26.0 3.0 0
89.00 SLB1425P89 0.04 -0.03 0.04 26.0 0.40 15.0 10.0 163
90.00 SLB1419P90 0.01 -0.02 0.01 48.0 0.03 37.0 21.0 3,916
90.00 SLB1425P90 0.06 -0.03 0.05 25.0 0.10 10.0 38.0 152
91.00 SLB1419P91 0.06 0.00 0.01 49.0 0.05 35.0 50.0 50
91.00 SLB1425P91 0.06 -0.05 0.03 60.0 0.06 10.0 7.0 152
92.00 SLB1425P92 0.08 -0.05 0.03 381.0 0.08 20.0 10.0 95
92.50 SLB1419P92.5 0.03 -0.04 0.01 156.0 0.10 20.0 33.0 3,184
93.00 SLB1425P93 0.08 -0.10 0.03 820.0 0.12 345.0 2.0 75
94.00 SLB1419P94 0.05 -0.06 0.01 225.0 0.07 5.0 40.0 94
94.00 SLB1425P94 0.43 0.27 0.06 639.0 0.17 730.0 1.0 149
95.00 SLB1419P95 0.06 -0.07 0.05 10.0 0.06 5.0 487.0 1,658
95.00 SLB1425P95 0.18 -0.04 0.13 36.0 0.17 45.0 127.0 332
96.00 SLB1419P96 0.11 -0.09 0.09 106.0 0.18 182.0 176.0 1,279
96.00 SLB1425P96 0.29 -0.11 0.20 48.0 0.25 45.0 4.0 116
97.00 SLB1425P97 0.34 -0.17 0.32 4.0 0.37 77.0 1.0 120
97.50 SLB1419P97.5 0.30 -0.14 0.23 198.0 0.60 1.0 597.0 1,609
98.00 SLB1425P98 0.50 -0.18 0.48 21.0 0.51 25.0 122.0 163
99.00 SLB1419P99 0.54 -0.29 0.50 59.0 0.55 21.0 702.0 294
99.00 SLB1425P99 0.76 -0.32 0.73 20.0 0.75 25.0 55.0 240
100.00 SLB1419P100 0.85 -0.31 0.81 168.0 0.87 12.0 469.0 1,038
100.00 SLB1425P100 1.08 -0.42 1.05 43.0 1.10 10.0 171.0 195
101.00 SLB1419P101 1.28 -0.92 1.23 193.0 1.30 11.0 16.0 93
101.00 SLB1425P101 1.76 -0.17 1.48 58.0 1.55 21.0 208.0 51
102.00 SLB1419P102 2.13 -0.26 1.80 137.0 1.95 1.0 25.0 4
103.00 SLB1419P103 3.10 0.00 2.34 1.0 2.72 512.0 20.0 20
104.00 SLB1419P104 3.70 0.00 3.25 180.0 3.85 457.0 0.0 0
105.00 SLB1419P105 7.50 2.95 3.80 613.0 4.80 496.0 20.0 20
106.00 SLB1419P106 5.50 0.00 4.35 178.0 5.90 47.0 0.0 0
107.00 SLB1419P107 6.50 0.00 5.30 142.0 6.95 42.0 0.0 0
108.00 SLB1419P108 7.45 0.00 6.20 101.0 7.90 37.0 0.0 0
109.00 SLB1419P109 8.45 0.00 7.15 93.0 8.90 37.0 0.0 0
110.00 SLB1419P110 9.10 0.00 7.50 121.0 11.25 37.0 0.0 0
111.00 SLB1419P111 10.00 0.00 8.45 87.0 12.35 37.0 0.0 0
112.00 SLB1419P112 11.00 0.00 8.95 66.0 13.40 37.0 0.0 0
113.00 SLB1419P113 11.65 0.00 10.00 37.0 14.40 10.0 0.0 0
114.00 SLB1419P114 12.65 0.00 11.05 37.0 15.45 36.0 0.0 0
Trading Center