$94.60 +0.63 (0.67%) Schlumberger NV - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 94.60
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.63 (0.67%)
Prev Close: 93.97
Open: 94.52
Bid: 94.59
Ask: 94.63
Options:

Call Options: SLB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SLB1424J65 29.13 0.00 27.75 267.0 29.90 96.0 2.0 1
70.00 SLB1424J70 22.70 0.00 22.85 44.0 26.25 211.0 0.0 0
70.00 SLB1431J70 23.00 0.00 23.10 370.0 24.95 61.0 0.0 0
72.50 SLB1424J72.5 20.40 0.00 20.15 153.0 23.80 148.0 0.0 0
75.00 SLB1424J75 22.50 0.00 18.70 1329.0 19.85 176.0 8.0 2
75.00 SLB1431J75 17.95 0.00 18.75 426.0 20.10 257.0 0.0 0
76.00 SLB1424J76 17.00 0.00 17.65 1216.0 18.90 112.0 0.0 0
77.00 SLB1424J77 16.00 0.00 16.50 330.0 17.90 40.0 0.0 0
78.00 SLB1424J78 15.05 0.00 15.55 229.0 17.15 259.0 0.0 0
79.00 SLB1424J79 14.00 0.00 14.55 203.0 16.15 249.0 0.0 0
80.00 SLB1424J80 14.45 0.00 13.75 460.0 15.15 739.0 20.0 58
80.00 SLB1431J80 11.75 -1.35 13.85 1115.0 15.00 102.0 10.0 10
81.00 SLB1424J81 13.40 0.00 12.75 319.0 14.15 537.0 23.0 45
81.00 SLB1431J81 7.25 -4.95 12.85 565.0 14.00 145.0 10.0 10
82.00 SLB1424J82 13.00 0.00 11.75 835.0 13.05 121.0 15.0 15
82.00 SLB1431J82 9.30 -1.90 11.90 1141.0 13.05 119.0 28.0 28
82.50 SLB1424J82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.50 SLB1431J82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 SLB1424J83 5.45 -4.60 10.70 899.0 12.20 1171.0 24.0 24
83.00 SLB1431J83 10.10 0.00 10.70 606.0 12.10 15.0 0.0 0
84.00 SLB1424J84 5.05 -4.05 9.65 1131.0 11.10 505.0 17.0 60
84.00 SLB1431J84 9.25 0.00 9.95 588.0 11.10 62.0 0.0 0
85.00 SLB1424J85 5.55 -2.55 8.80 1186.0 10.10 505.0 74.0 94
85.00 SLB1431J85 9.50 1.10 9.40 1128.0 10.20 54.0 3.0 0
86.00 SLB1424J86 7.20 0.00 7.80 522.0 9.15 484.0 0.0 0
86.00 SLB1431J86 5.45 -2.00 8.35 1743.0 9.20 131.0 32.0 58
87.00 SLB1424J87 4.01 -2.29 6.85 979.0 8.15 1330.0 33.0 52
87.00 SLB1431J87 8.20 0.49 8.10 20.0 8.25 20.0 3.0 99
87.50 SLB1424J87.5 9.45 0.00 9.45 133.0 13.05 134.0 0.0 0
88.00 SLB1424J88 6.20 0.00 5.90 1352.0 7.05 442.0 1.0 13
88.00 SLB1431J88 7.10 0.50 6.30 921.0 7.25 375.0 61.0 41
89.00 SLB1424J89 6.46 0.00 5.00 1710.0 6.10 565.0 4.0 216
89.00 SLB1431J89 6.15 -0.05 6.10 411.0 6.45 128.0 10.0 61
90.00 SLB1424J90 6.35 0.00 4.10 1617.0 5.10 490.0 8.0 193
90.00 SLB1431J90 5.55 0.16 5.10 180.0 5.40 150.0 1.0 26
91.00 SLB1424J91 4.50 0.00 3.35 1821.0 4.25 228.0 6.0 135
91.00 SLB1431J91 4.44 -3.06 4.30 150.0 4.55 126.0 15.0 35
92.00 SLB1424J92 2.83 -0.22 2.94 1028.0 3.40 179.0 21.0 200
92.00 SLB1431J92 3.40 -0.05 3.60 165.0 3.75 189.0 93.0 103
92.50 SLB1424J92.5 2.63 0.00 2.63 1.0 5.80 133.0 0.0 0
93.00 SLB1424J93 2.40 -0.11 2.31 29.0 2.60 636.0 75.0 174
93.00 SLB1431J93 3.00 -2.07 2.89 43.0 3.25 1672.0 54.0 27
94.00 SLB1424J94 1.73 -0.13 1.75 478.0 1.85 1.0 100.0 638
94.00 SLB1431J94 2.45 0.04 2.40 10.0 2.51 181.0 17.0 133
95.00 SLB1424J95 1.28 -0.11 1.22 220.0 1.31 60.0 326.0 676
95.00 SLB1431J95 1.85 0.08 1.81 12.0 1.91 61.0 168.0 260
96.00 SLB1424J96 0.82 -0.13 0.78 1.0 0.85 1.0 642.0 530
96.00 SLB1431J96 1.30 -0.09 1.37 4.0 1.42 21.0 42.0 122
97.00 SLB1424J97 0.49 -0.20 0.46 186.0 0.51 10.0 301.0 593
97.00 SLB1431J97 1.05 0.01 1.02 51.0 1.09 78.0 65.0 89
98.00 SLB1424J98 0.27 -0.18 0.25 611.0 0.31 151.0 72.0 334
98.00 SLB1431J98 0.70 -0.14 0.72 2.0 0.75 40.0 56.0 74
99.00 SLB1424J99 0.15 -0.20 0.14 61.0 0.15 13.0 149.0 340
99.00 SLB1431J99 0.50 -0.13 0.49 71.0 0.54 40.0 179.0 281
100.00 SLB1424J100 0.06 -0.13 0.06 254.0 0.11 260.0 21.0 608
100.00 SLB1431J100 0.31 -0.14 0.29 1775.0 0.39 211.0 6.0 384
101.00 SLB1424J101 0.22 0.00 0.02 66.0 0.10 770.0 60.0 160
101.00 SLB1431J101 0.25 -0.32 0.20 391.0 0.28 448.0 13.0 481
102.00 SLB1424J102 0.54 0.00 0.01 153.0 0.08 632.0 2.0 148
102.00 SLB1431J102 0.46 0.00 0.15 174.0 0.23 824.0 78.0 80
103.00 SLB1424J103 0.18 0.00 0.01 20.0 0.05 402.0 20.0 278
103.00 SLB1431J103 0.16 -0.29 0.10 194.0 0.15 375.0 10.0 59
104.00 SLB1424J104 0.16 0.00 0.01 34.0 0.05 104.0 35.0 76
104.00 SLB1431J104 0.83 0.76 0.07 11.0 0.15 675.0 5.0 65
105.00 SLB1424J105 0.08 -0.03 0.11 20.0 0.05 522.0 1.0 274
105.00 SLB1431J105 0.06 -0.04 0.04 91.0 0.10 349.0 13.0 141
106.00 SLB1424J106 0.11 0.05 0.06 10.0 0.05 600.0 1.0 165
106.00 SLB1431J106 0.82 0.75 0.02 174.0 0.09 148.0 2.0 57
107.00 SLB1424J107 0.09 0.08 0.01 72.0 0.05 587.0 4.0 197
107.00 SLB1431J107 0.15 0.00 0.02 73.0 0.07 75.0 21.0 84
108.00 SLB1424J108 0.05 0.04 0.01 40.0 0.05 626.0 5.0 105
108.00 SLB1431J108 0.12 0.00 0.01 91.0 0.07 106.0 60.0 141
109.00 SLB1424J109 0.06 0.05 0.01 52.0 0.05 268.0 5.0 65
109.00 SLB1431J109 0.90 0.89 0.01 1.0 0.05 69.0 5.0 69
110.00 SLB1424J110 0.05 0.04 0.01 40.0 0.05 631.0 2.0 149
110.00 SLB1431J110 0.10 0.08 0.02 20.0 0.05 105.0 6.0 35
111.00 SLB1424J111 0.03 0.02 0.01 10.0 0.04 208.0 6.0 20
111.00 SLB1431J111 0.05 0.04 0.01 40.0 0.05 141.0 8.0 168
112.00 SLB1424J112 0.02 0.01 0.01 10.0 0.04 215.0 9.0 90
112.00 SLB1431J112 0.07 0.05 0.02 40.0 0.05 174.0 1.0 2
113.00 SLB1424J113 0.40 0.34 0.01 10.0 0.03 159.0 3.0 10
113.00 SLB1431J113 0.34 0.33 0.01 10.0 0.07 66.0 1.0 8
114.00 SLB1424J114 0.32 0.27 0.01 10.0 0.03 142.0 34.0 34
114.00 SLB1431J114 0.11 0.10 0.01 52.0 0.05 52.0 17.0 78
115.00 SLB1424J115 0.21 0.16 0.01 10.0 0.03 169.0 10.0 10
115.00 SLB1431J115 0.03 0.02 0.01 40.0 0.04 52.0 22.0 28
116.00 SLB1424J116 0.24 0.21 0.01 349.0 0.03 164.0 2.0 2
116.00 SLB1431J116 0.01 0.00 0.01 10.0 0.04 1.0 0.0 0
117.00 SLB1424J117 0.02 -0.01 0.03 9.0 0.02 1.0 9.0 9
117.00 SLB1431J117 0.01 0.00 0.01 10.0 0.04 1.0 0.0 0
118.00 SLB1424J118 0.02 -0.01 0.01 221.0 0.02 73.0 25.0 25
118.00 SLB1431J118 0.11 0.10 0.01 10.0 0.03 1.0 1.0 1
119.00 SLB1424J119 0.03 0.00 0.02 312.0 0.03 159.0 0.0 0
119.00 SLB1431J119 0.02 0.01 0.01 10.0 0.03 1.0 9.0 11
120.00 SLB1424J120 0.03 0.00 0.01 191.0 0.03 161.0 0.0 0
120.00 SLB1431J120 0.05 0.00 0.01 336.0 0.03 89.0 0.0 0
121.00 SLB1424J121 0.03 0.00 0.01 186.0 0.02 90.0 0.0 0
121.00 SLB1431J121 0.05 0.00 0.01 11.0 0.03 135.0 0.0 0
122.00 SLB1424J122 0.02 0.00 0.01 270.0 0.02 73.0 0.0 0
122.00 SLB1431J122 0.05 0.00 0.01 82.0 0.03 170.0 0.0 0
123.00 SLB1424J123 0.02 0.00 0.01 10.0 0.02 73.0 0.0 0
124.00 SLB1424J124 0.02 0.00 0.01 10.0 0.03 160.0 0.0 0
125.00 SLB1424J125 0.03 0.00 0.01 10.0 0.03 169.0 0.0 0

Put Options: SLB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SLB1424V65 0.01 0.00 0.01 10.0 0.02 70.0 0.0 0
70.00 SLB1424V70 0.01 0.00 0.01 40.0 0.03 136.0 0.0 0
70.00 SLB1431V70 0.01 0.00 0.01 188.0 0.09 395.0 0.0 0
72.50 SLB1424V72.5 0.04 0.00 0.01 21.0 0.03 49.0 0.0 0
75.00 SLB1424V75 0.18 0.17 0.01 10.0 0.04 52.0 45.0 45
75.00 SLB1431V75 0.38 0.31 0.06 83.0 0.17 432.0 1.0 1
76.00 SLB1424V76 0.02 0.01 0.01 40.0 0.03 7.0 270.0 1
77.00 SLB1424V77 0.02 0.01 0.01 8.0 0.04 131.0 570.0 0
78.00 SLB1424V78 0.02 0.00 0.01 205.0 0.08 212.0 0.0 0
79.00 SLB1424V79 0.02 0.00 0.01 264.0 0.09 463.0 0.0 0
80.00 SLB1424V80 0.52 0.51 0.02 62.0 0.10 947.0 188.0 162
80.00 SLB1431V80 1.07 1.05 0.12 100.0 0.30 65.0 1.0 153
81.00 SLB1424V81 0.42 0.40 0.03 111.0 0.12 927.0 30.0 41
81.00 SLB1431V81 1.14 1.09 0.13 95.0 0.32 980.0 56.0 76
82.00 SLB1424V82 0.71 0.69 0.02 79.0 0.12 933.0 7.0 73
82.00 SLB1431V82 1.06 0.93 0.09 633.0 0.29 1095.0 79.0 77
82.50 SLB1424V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.50 SLB1431V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 SLB1424V83 0.67 0.62 0.03 74.0 0.09 299.0 34.0 50
83.00 SLB1431V83 1.70 1.57 0.08 671.0 0.33 1172.0 1.0 31
84.00 SLB1424V84 0.15 0.00 0.05 93.0 0.09 116.0 4.0 280
84.00 SLB1431V84 1.09 0.95 0.17 296.0 0.37 2022.0 14.0 14
85.00 SLB1424V85 0.11 0.00 0.06 84.0 0.12 1601.0 26.0 286
85.00 SLB1431V85 0.29 0.14 0.23 49.0 0.35 1937.0 805.0 500
86.00 SLB1424V86 0.14 -0.13 0.06 324.0 0.15 924.0 20.0 174
86.00 SLB1431V86 0.26 0.00 0.27 67.0 0.46 2077.0 2.0 76
87.00 SLB1424V87 0.22 -0.06 0.08 493.0 0.23 1400.0 2.0 120
87.00 SLB1431V87 0.34 0.00 0.31 124.0 0.53 41.0 1.0 102
87.50 SLB1424V87.5 0.00 0.00 0.00 0.0 0.71 87.0 0.0 0
88.00 SLB1424V88 0.20 -0.14 0.11 195.0 0.22 2164.0 103.0 233
88.00 SLB1431V88 0.57 -0.15 0.39 81.0 0.66 1844.0 2.0 183
89.00 SLB1424V89 0.02 0.00 0.13 398.0 0.24 1420.0 1.0 865
89.00 SLB1431V89 0.48 0.00 0.47 72.0 0.55 531.0 5.0 72
90.00 SLB1424V90 0.25 -0.33 0.22 21.0 0.27 92.0 243.0 485
90.00 SLB1431V90 0.64 -0.21 0.59 78.0 0.66 10.0 1307.0 135
91.00 SLB1424V91 0.54 -0.18 0.31 201.0 0.46 2036.0 54.0 258
91.00 SLB1431V91 1.07 0.26 0.72 266.0 0.85 1439.0 25.0 131
92.00 SLB1424V92 0.50 -0.54 0.48 18.0 0.53 103.0 244.0 175
92.00 SLB1431V92 1.02 0.04 0.96 121.0 1.02 10.0 60.0 146
92.50 SLB1424V92.5 1.28 -2.22 0.51 119.0 3.50 2.0 56.0 57
93.00 SLB1424V93 0.81 -0.55 0.64 690.0 0.86 1834.0 61.0 178
93.00 SLB1431V93 1.29 -0.74 1.23 68.0 1.35 51.0 19.0 60
94.00 SLB1424V94 1.03 -0.76 0.94 240.0 1.06 690.0 66.0 1,354
94.00 SLB1431V94 2.04 -0.68 1.60 50.0 1.81 853.0 40.0 553
95.00 SLB1424V95 2.00 -0.20 1.42 427.0 1.61 203.0 86.0 506
95.00 SLB1431V95 2.56 -0.15 2.07 2.0 2.13 30.0 7.0 166
96.00 SLB1424V96 2.55 -0.46 1.97 225.0 2.21 160.0 38.0 302
96.00 SLB1431V96 2.79 -0.41 2.58 5.0 2.65 66.0 16.0 115
97.00 SLB1424V97 2.68 0.00 2.63 865.0 2.94 193.0 120.0 360
97.00 SLB1431V97 3.15 -0.95 3.10 33.0 3.20 50.0 7.0 127
98.00 SLB1424V98 4.40 0.00 3.35 1281.0 4.40 1645.0 146.0 382
98.00 SLB1431V98 5.35 0.00 3.80 169.0 3.95 208.0 49.0 79
99.00 SLB1424V99 5.00 0.20 4.15 1278.0 5.10 1472.0 43.0 460
99.00 SLB1431V99 3.95 0.00 4.65 188.0 5.10 656.0 42.0 161
100.00 SLB1424V100 6.00 0.03 5.25 848.0 6.25 1733.0 14.0 444
100.00 SLB1431V100 3.45 0.00 5.55 363.0 6.10 1736.0 10.0 582
101.00 SLB1424V101 6.32 0.00 6.20 64.0 7.05 1871.0 7.0 97
101.00 SLB1431V101 4.10 0.00 6.35 480.0 7.10 1539.0 2.0 120
102.00 SLB1424V102 7.56 1.01 7.15 908.0 8.20 1647.0 8.0 193
102.00 SLB1431V102 8.25 1.35 7.30 116.0 8.10 1148.0 4.0 53
103.00 SLB1424V103 8.57 -1.13 8.10 391.0 9.05 1541.0 8.0 147
103.00 SLB1431V103 7.35 -0.45 8.15 717.0 9.05 1159.0 1.0 108
104.00 SLB1424V104 10.00 0.00 9.00 1364.0 10.15 1657.0 3.0 186
104.00 SLB1431V104 6.86 0.00 9.15 112.0 10.05 341.0 10.0 51
105.00 SLB1424V105 10.38 0.00 10.00 1380.0 11.20 982.0 2.0 126
105.00 SLB1431V105 3.95 -5.65 9.25 122.0 11.60 319.0 22.0 73
106.00 SLB1424V106 17.40 6.85 10.90 511.0 12.10 1041.0 10.0 168
106.00 SLB1431V106 6.98 -4.37 10.90 174.0 12.00 41.0 1.0 29
107.00 SLB1424V107 18.75 7.30 11.90 355.0 13.10 661.0 23.0 77
107.00 SLB1431V107 5.20 -7.10 10.95 144.0 13.45 326.0 17.0 27
108.00 SLB1424V108 16.82 4.37 11.75 753.0 14.65 534.0 1.0 64
108.00 SLB1431V108 13.30 0.00 12.90 764.0 14.45 1184.0 6.0 44
109.00 SLB1424V109 16.56 3.11 12.85 436.0 15.65 334.0 1.0 44
109.00 SLB1431V109 8.00 -5.45 14.00 723.0 15.10 771.0 1.0 19
110.00 SLB1424V110 18.70 4.25 13.85 436.0 16.70 363.0 2.0 30
110.00 SLB1431V110 21.35 6.10 14.90 982.0 15.95 385.0 20.0 403
111.00 SLB1424V111 13.15 -2.25 14.85 398.0 17.65 467.0 1.0 11
111.00 SLB1431V111 22.35 6.05 15.65 412.0 17.70 886.0 18.0 18
112.00 SLB1424V112 16.50 0.00 15.85 111.0 18.65 32.0 0.0 0
112.00 SLB1431V112 16.50 0.00 15.85 30.0 18.70 32.0 0.0 0
113.00 SLB1424V113 8.45 -9.10 16.85 37.0 19.60 33.0 15.0 15
113.00 SLB1431V113 11.50 -5.95 16.85 96.0 19.70 219.0 2.0 12
114.00 SLB1424V114 18.45 0.00 17.75 30.0 20.70 32.0 0.0 0
114.00 SLB1431V114 18.20 0.00 17.85 30.0 20.70 38.0 0.0 0
115.00 SLB1424V115 19.40 0.00 18.75 30.0 22.35 30.0 0.0 0
115.00 SLB1431V115 19.30 0.00 19.15 30.0 21.60 38.0 0.0 0
116.00 SLB1424V116 20.45 0.00 19.75 30.0 22.90 30.0 0.0 0
116.00 SLB1431V116 20.15 0.00 20.85 30.0 22.00 20.0 0.0 0
117.00 SLB1424V117 22.00 0.00 20.95 30.0 23.10 202.0 0.0 0
117.00 SLB1431V117 20.95 0.00 21.85 30.0 23.00 20.0 0.0 0
118.00 SLB1424V118 22.25 0.00 21.75 108.0 25.35 31.0 0.0 0
118.00 SLB1431V118 22.25 0.00 22.40 121.0 23.90 292.0 0.0 0
119.00 SLB1424V119 23.60 0.00 22.75 30.0 26.35 30.0 0.0 0
119.00 SLB1431V119 23.00 0.00 23.40 30.0 25.75 38.0 0.0 0
120.00 SLB1424V120 24.45 0.00 23.65 90.0 27.35 30.0 0.0 0
120.00 SLB1431V120 24.25 0.00 24.40 30.0 26.90 32.0 0.0 0
121.00 SLB1424V121 25.15 0.00 24.50 105.0 27.10 202.0 0.0 0
121.00 SLB1431V121 25.15 0.00 24.75 30.0 28.40 30.0 0.0 0
122.00 SLB1424V122 26.80 0.00 25.65 30.0 29.35 30.0 0.0 0
122.00 SLB1431V122 26.40 0.00 25.75 73.0 29.35 70.0 0.0 0
123.00 SLB1424V123 27.20 0.00 26.65 200.0 29.15 140.0 0.0 0
124.00 SLB1424V124 28.45 0.00 27.75 106.0 30.25 141.0 0.0 0
125.00 SLB1424V125 29.45 0.00 29.10 445.0 31.20 265.0 0.0 0