Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SLB Feb 20 2010 30.00 25.80 0.30 1.18 25.80 25.80 33.10 35.10 25 —
SLB Feb 20 2010 35.00 28.19 6.09 27.56 28.19 27.93 28.20 30.10 17 —
SLB Feb 20 2010 40.00 26.00 0.68 2.69 26.00 26.00 23.30 24.15 1 179
SLB Feb 20 2010 45.00 18.25 -5.55 -23.32 18.25 18.25 18.20 20.05 5 566
SLB Feb 20 2010 50.00 14.20 3.18 28.86 14.20 14.20 13.50 14.25 1 1,328
SLB Feb 20 2010 55.00 9.25 0.75 8.82 10.00 8.45 8.75 8.90 162 1,567
SLB Feb 20 2010 60.00 4.10 1.05 34.43 5.00 3.55 4.05 4.10 787 3,620
SLB Feb 20 2010 65.00 0.84 0.28 50.00 1.36 0.75 0.85 0.88 3,365 10,759
SLB Feb 20 2010 70.00 0.08 0.02 33.33 0.14 0.07 0.05 0.08 708 16,174
SLB Feb 20 2010 75.00 0.01 -0.02 -66.67 0.03 0.01 0.01 0.02 113 13,160
SLB Feb 20 2010 80.00 0.01 — — 0.01 0.01 0.01 0.01 5 6,473
SLB Feb 20 2010 85.00 0.01 — — 0.01 0.01 0.01 0.01 3 551
SLB Feb 20 2010 90.00 0.01 — — 0.01 0.01 0.01 0.03 3 198
SLB Feb 20 2010 95.00 0.03 0.01 50.00 0.03 0.03 0.03 0.01 10 23
SLB Feb 20 2010 100.00 — — — — — — 0.03 — —
SLB Feb 20 2010 105.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
SLB Feb 20 2010 30.00 0.06 -0.01 -14.29 0.06 0.06 0.02 0.03 10 180
SLB Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.01 0.03 30 738
SLB Feb 20 2010 40.00 0.02 0.01 100.00 0.03 0.02 0.01 0.03 130 1,852
SLB Feb 20 2010 45.00 0.05 0.03 150.00 0.05 0.05 0.01 0.04 151 2,855
SLB Feb 20 2010 50.00 0.05 -0.03 -37.50 0.05 0.04 0.04 0.06 1,206 18,419
SLB Feb 20 2010 55.00 0.13 -0.12 -48.00 0.14 0.12 0.12 0.14 42 8,205
SLB Feb 20 2010 60.00 0.49 -0.51 -51.00 0.59 0.30 0.46 0.48 1,307 8,532
SLB Feb 20 2010 65.00 2.39 -1.01 -29.71 2.71 1.70 2.28 2.31 2,034 10,283
SLB Feb 20 2010 70.00 6.05 -1.60 -20.91 7.10 5.90 6.45 6.55 70 12,984
SLB Feb 20 2010 75.00 11.01 -3.74 -25.36 11.40 10.49 11.05 11.55 44 2,730
SLB Feb 20 2010 80.00 15.10 0.25 1.68 15.15 15.10 15.15 16.70 12 2,603
SLB Feb 20 2010 85.00 14.80 0.40 2.78 15.10 14.65 20.15 22.00 137 130
SLB Feb 20 2010 90.00 19.40 -0.05 -0.26 19.40 19.40 25.15 27.00 15 52
SLB Feb 20 2010 95.00 — — — — — 30.15 31.90 — —
SLB Feb 20 2010 100.00 — — — — — 35.15 37.00 — —
SLB Feb 20 2010 105.00 — — — — — 40.15 42.00 — —
Return to Top