National Oilwell Varco Inc $82.88

down 0.00


24/4/2014 06:40 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 82.88
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 82.88
Open: 83.00
Bid: 82.87
Ask: 82.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NOV Trend Analysis - it has outperformed the S&P 500 by 4%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1425D60 20.95 0.00 20.95 20.0 24.35 21.0 0.0 0
65.00 NOV1425D65 15.90 0.00 15.90 45.0 19.35 25.0 0.0 0
67.00 NOV1425D67 14.00 0.00 14.00 45.0 17.35 25.0 0.0 0
68.00 NOV1425D68 13.00 0.00 13.00 45.0 16.35 25.0 0.0 0
69.00 NOV1425D69 6.25 -5.70 11.95 142.0 15.35 32.0 31.0 61
70.00 NOV1425D70 10.90 0.00 10.90 45.0 13.20 25.0 0.0 0
71.00 NOV1425D71 10.00 0.00 10.00 45.0 13.35 25.0 0.0 0
71.50 NOV1425D71.5 9.45 0.00 9.45 45.0 12.85 25.0 0.0 0
72.00 NOV1425D72 5.80 -3.25 9.05 394.0 12.35 171.0 3.0 19
72.50 NOV1425D72.5 4.00 -4.45 8.45 706.0 11.85 180.0 2.0 80
73.00 NOV1425D73 3.00 -4.95 7.95 940.0 10.85 298.0 29.0 176
73.50 NOV1425D73.5 1.94 -6.56 8.50 918.0 9.60 475.0 171.0 155
74.00 NOV1425D74 2.85 -5.15 8.00 887.0 9.05 212.0 2.0 287
74.50 NOV1425D74.5 1.71 -5.79 7.50 456.0 8.55 191.0 1.0 213
75.00 NOV1425D75 4.35 -2.65 7.00 644.0 8.05 96.0 1.0 55
75.50 NOV1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 NOV1425D76 4.00 -2.00 6.00 681.0 7.05 76.0 5.0 32
76.50 NOV1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 NOV1425D77 5.85 0.85 5.00 699.0 6.05 62.0 1.0 94
78.00 NOV1425D78 4.30 0.00 4.15 1132.0 4.95 70.0 7.0 220
78.50 NOV1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 NOV1425D79 2.99 -0.01 3.00 1068.0 4.10 474.0 3.0 280
79.50 NOV1425D79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NOV1425D80 2.58 0.55 2.03 1050.0 3.10 482.0 30.0 441
81.00 NOV1425D81 1.80 0.00 1.19 1163.0 1.96 60.0 2.0 662
82.00 NOV1425D82 0.79 0.00 0.83 1186.0 1.02 60.0 57.0 384
83.00 NOV1425D83 0.27 0.00 0.26 10.0 0.31 84.0 89.0 429
84.00 NOV1425D84 0.05 0.00 0.03 193.0 0.14 324.0 16.0 164
85.00 NOV1425D85 0.10 0.08 0.02 23.0 0.15 539.0 151.0 160
86.00 NOV1425D86 0.14 0.13 0.01 9.0 0.09 190.0 9.0 9
87.00 NOV1425D87 0.14 0.00 0.01 10.0 0.14 341.0 0.0 0
88.00 NOV1425D88 0.14 0.00 0.00 0.0 0.14 311.0 0.0 0
89.00 NOV1425D89 0.14 0.00 0.00 0.0 0.14 160.0 0.0 0
90.00 NOV1425D90 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
91.00 NOV1425D91 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
92.00 NOV1425D92 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
93.00 NOV1425D93 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
94.00 NOV1425D94 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
95.00 NOV1425D95 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
96.00 NOV1425D96 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
97.00 NOV1425D97 0.14 0.00 0.00 0.0 0.14 137.0 0.0 0
98.00 NOV1425D98 0.14 0.00 0.00 0.0 0.14 156.0 0.0 0
100.00 NOV1425D100 0.14 0.00 0.00 0.0 0.14 157.0 0.0 0
105.00 NOV1425D105 0.14 0.00 0.00 0.0 0.14 157.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1425P60 0.14 0.00 0.00 0.0 0.14 340.0 0.0 0
65.00 NOV1425P65 0.14 0.00 0.00 0.0 0.14 340.0 0.0 0
67.00 NOV1425P67 0.26 0.12 0.01 10.0 0.14 340.0 2.0 46
68.00 NOV1425P68 0.14 0.00 0.01 10.0 0.14 340.0 0.0 0
69.00 NOV1425P69 0.37 0.23 0.01 10.0 0.14 340.0 33.0 52
70.00 NOV1425P70 0.15 0.14 0.01 10.0 0.01 22.0 1.0 39
71.00 NOV1425P71 0.11 -0.03 0.01 20.0 0.14 468.0 21.0 253
71.50 NOV1425P71.5 0.14 0.00 0.00 0.0 0.14 320.0 0.0 0
72.00 NOV1425P72 0.15 0.01 0.01 10.0 0.14 439.0 10.0 102
72.50 NOV1425P72.5 0.15 0.13 0.01 10.0 0.02 51.0 1.0 72
73.00 NOV1425P73 0.41 0.27 0.01 20.0 0.14 340.0 20.0 48
73.50 NOV1425P73.5 0.20 0.06 0.01 10.0 0.14 483.0 1.0 143
74.00 NOV1425P74 0.01 0.00 0.01 8.0 0.02 48.0 2.0 89
74.50 NOV1425P74.5 0.30 0.16 0.01 35.0 0.14 483.0 11.0 113
75.00 NOV1425P75 0.21 0.20 0.01 1.0 0.12 340.0 39.0 61
75.50 NOV1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 NOV1425P76 0.04 -0.10 0.01 210.0 0.14 329.0 5.0 26
76.50 NOV1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 NOV1425P77 0.09 0.05 0.01 35.0 0.04 267.0 1.0 143
78.00 NOV1425P78 0.05 0.00 0.01 10.0 0.05 208.0 1.0 90
78.50 NOV1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 NOV1425P79 0.24 0.23 0.01 1.0 0.03 52.0 11.0 150
79.50 NOV1425P79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NOV1425P80 0.01 0.00 0.01 37.0 0.05 307.0 10.0 237
81.00 NOV1425P81 0.08 0.06 0.02 11.0 0.11 620.0 10.0 352
82.00 NOV1425P82 0.11 0.00 0.09 10.0 0.12 146.0 121.0 2,132
83.00 NOV1425P83 0.50 0.07 0.37 64.0 0.43 54.0 21.0 28
84.00 NOV1425P84 1.02 0.00 1.02 776.0 1.85 116.0 0.0 0
85.00 NOV1425P85 1.96 0.00 1.96 758.0 3.05 203.0 0.0 0
86.00 NOV1425P86 2.86 0.00 2.86 945.0 4.05 114.0 0.0 0
87.00 NOV1425P87 3.95 0.00 3.95 718.0 5.05 121.0 0.0 0
88.00 NOV1425P88 4.85 0.00 4.85 282.0 6.15 32.0 0.0 0
89.00 NOV1425P89 5.85 0.00 5.75 16.0 7.05 16.0 0.0 0
90.00 NOV1425P90 6.85 0.00 6.80 16.0 8.05 16.0 0.0 0
91.00 NOV1425P91 7.85 0.00 7.70 21.0 9.05 16.0 0.0 0
92.00 NOV1425P92 7.60 0.00 7.60 30.0 10.95 25.0 0.0 0
93.00 NOV1425P93 8.45 0.00 8.45 45.0 11.95 25.0 0.0 0
94.00 NOV1425P94 9.45 0.00 9.45 45.0 13.00 25.0 0.0 0
95.00 NOV1425P95 10.65 0.00 10.65 30.0 13.90 25.0 0.0 0
96.00 NOV1425P96 11.45 0.00 11.45 45.0 15.00 25.0 0.0 0
97.00 NOV1425P97 12.45 0.00 12.45 45.0 16.00 25.0 0.0 0
98.00 NOV1425P98 13.45 0.00 13.45 45.0 17.00 25.0 0.0 0
100.00 NOV1425P100 15.45 0.00 15.45 45.0 18.95 25.0 0.0 0
105.00 NOV1425P105 20.65 0.00 20.65 16.0 24.05 1.0 0.0 0
Trading Center