National Oilwell Varco Inc $84.31

down -2.12


2/9/2014 01:35 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 84.31
Trade Time: Sep 02 01:35 PM Eastern Daylight Time
Change: -2.12 (-2.45 %)
Prev Close: 86.43
Open: 86.50
Bid: 84.30
Ask: 84.31
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NOV Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1405I60 24.05 0.00 24.15 110.0 24.75 192.0 0.0 0
65.00 NOV1405I65 19.05 0.00 18.95 142.0 19.70 112.0 0.0 0
70.00 NOV1405I70 14.10 0.00 14.10 142.0 14.70 112.0 0.0 0
70.00 NOV1420I70 16.10 0.00 14.15 154.0 14.75 197.0 1.0 1
70.50 NOV1420I70.5 13.75 0.00 13.65 185.0 14.25 147.0 0.0 0
71.00 NOV1420I71 12.95 0.00 13.15 122.0 13.75 147.0 0.0 0
71.50 NOV1420I71.5 12.45 0.00 12.65 52.0 13.30 112.0 0.0 0
72.00 NOV1420I72 11.95 0.00 12.15 132.0 12.75 147.0 0.0 0
72.50 NOV1405I72.5 12.90 0.00 11.60 142.0 12.20 112.0 0.0 0
72.50 NOV1420I72.5 11.45 0.00 11.65 122.0 12.25 147.0 0.0 0
73.00 NOV1405I73 12.40 0.00 11.15 68.0 11.75 64.0 0.0 0
73.00 NOV1420I73 12.80 0.00 11.15 297.0 11.75 73.0 0.0 0
73.50 NOV1405I73.5 11.90 0.00 10.65 68.0 11.25 167.0 0.0 0
73.50 NOV1420I73.5 12.30 0.00 10.65 695.0 11.25 61.0 0.0 0
74.00 NOV1405I74 11.40 0.00 10.15 68.0 10.75 64.0 0.0 0
74.00 NOV1420I74 11.80 0.00 10.15 695.0 10.80 342.0 0.0 0
74.50 NOV1405I74.5 10.90 0.00 9.55 1.0 10.05 1.0 0.0 0
74.50 NOV1420I74.5 11.30 0.00 9.65 685.0 10.15 512.0 0.0 0
75.00 NOV1405I75 10.45 0.00 9.15 128.0 9.60 167.0 0.0 0
75.00 NOV1420I75 8.30 -2.50 9.20 604.0 9.55 685.0 5.0 7
76.00 NOV1405I76 9.45 0.00 8.15 72.0 8.60 167.0 0.0 0
76.00 NOV1420I76 8.35 -1.45 8.20 764.0 8.70 855.0 2.0 5
77.00 NOV1405I77 8.45 0.00 7.20 99.0 7.65 40.0 0.0 0
77.50 NOV1420I77.5 7.55 -0.75 6.70 798.0 7.20 852.0 2.0 60
78.00 NOV1405I78 7.45 0.00 6.20 97.0 6.60 167.0 0.0 0
79.00 NOV1405I79 6.45 0.00 5.20 183.0 5.70 392.0 0.0 0
79.00 NOV1420I79 5.70 -1.10 5.25 713.0 5.75 834.0 3.0 3
80.00 NOV1405I80 5.45 0.00 4.25 228.0 4.65 133.0 0.0 0
80.00 NOV1420I80 5.15 -0.70 4.30 587.0 4.70 414.0 5.0 134
81.00 NOV1405I81 4.45 0.00 3.25 166.0 3.65 324.0 0.0 0
81.00 NOV1420I81 3.27 -1.58 3.40 925.0 3.75 1022.0 1.0 17
82.00 NOV1405I82 2.37 -2.08 2.28 531.0 2.68 723.0 83.0 2
82.50 NOV1420I82.5 2.32 -1.73 2.19 137.0 2.33 853.0 92.0 576
83.00 NOV1405I83 1.53 -1.02 1.45 31.0 1.54 387.0 29.0 0
84.00 NOV1405I84 1.06 -1.06 0.75 75.0 0.80 61.0 60.0 0
84.00 NOV1420I84 1.25 -1.42 1.22 36.0 1.30 799.0 103.0 1,135
85.00 NOV1405I85 0.51 -0.94 0.30 26.0 0.34 584.0 83.0 30
85.00 NOV1420I85 0.76 -1.18 0.75 45.0 0.76 5.0 974.0 1,785
86.00 NOV1405I86 0.20 -0.33 0.09 16.0 0.14 825.0 111.0 18
86.00 NOV1420I86 0.72 -0.56 0.45 20.0 0.48 20.0 139.0 361
87.00 NOV1405I87 0.06 -0.34 0.01 230.0 0.05 148.0 24.0 16
87.50 NOV1420I87.5 0.30 -0.33 0.19 593.0 0.25 921.0 56.0 519
88.00 NOV1405I88 0.10 -0.04 0.01 26.0 0.05 573.0 40.0 45
89.00 NOV1405I89 0.01 0.00 0.01 16.0 0.05 124.0 0.0 0
89.00 NOV1420I89 0.25 0.08 0.08 168.0 0.13 680.0 4.0 37
90.00 NOV1405I90 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
90.00 NOV1420I90 0.18 0.05 0.05 52.0 0.09 341.0 10.0 591
91.00 NOV1405I91 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0
91.00 NOV1420I91 0.07 0.00 0.03 61.0 0.07 328.0 0.0 0
92.00 NOV1405I92 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
92.50 NOV1420I92.5 0.04 0.03 0.01 31.0 0.06 539.0 10.0 41
93.00 NOV1405I93 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0
94.00 NOV1405I94 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
94.00 NOV1420I94 0.05 0.00 0.01 2.0 0.05 192.0 0.0 0
95.00 NOV1405I95 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
95.00 NOV1420I95 0.03 -0.02 0.01 61.0 0.05 213.0 30.0 31
96.00 NOV1405I96 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
96.00 NOV1420I96 0.05 0.00 0.00 0.0 0.04 138.0 0.0 0
97.00 NOV1405I97 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
98.00 NOV1405I98 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
99.00 NOV1405I99 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
99.00 NOV1420I99 0.04 0.00 0.00 0.0 0.04 173.0 0.0 0
100.00 NOV1405I100 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
100.00 NOV1420I100 0.08 0.04 0.01 20.0 0.04 229.0 5.0 6
101.00 NOV1405I101 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
101.00 NOV1420I101 0.04 0.00 0.00 0.0 0.04 212.0 0.0 0
102.00 NOV1405I102 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
102.00 NOV1420I102 0.04 0.00 0.00 0.0 0.04 212.0 0.0 0
103.00 NOV1420I103 0.04 0.00 0.00 0.0 0.04 212.0 0.0 0
104.00 NOV1420I104 0.04 0.00 0.00 0.0 0.04 212.0 0.0 0
105.00 NOV1405I105 0.09 0.00 0.00 0.0 0.11 186.0 0.0 0
105.00 NOV1420I105 0.05 0.01 0.01 74.0 0.04 225.0 1.0 1
110.00 NOV1405I110 0.13 0.00 0.00 0.0 0.11 301.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1405U60 0.13 0.00 0.00 0.0 0.11 259.0 0.0 0
65.00 NOV1405U65 0.13 0.00 0.00 0.0 0.11 268.0 0.0 0
70.00 NOV1405U70 0.14 0.00 0.00 0.0 0.11 240.0 0.0 0
70.00 NOV1420U70 0.03 0.01 0.01 29.0 0.02 11.0 180.0 771
70.50 NOV1420U70.5 0.06 0.00 0.01 266.0 0.04 50.0 0.0 0
71.00 NOV1420U71 0.01 0.00 0.01 139.0 0.07 368.0 0.0 0
71.50 NOV1420U71.5 0.01 0.00 0.01 359.0 0.07 371.0 0.0 0
72.00 NOV1420U72 0.01 0.00 0.01 485.0 0.08 536.0 0.0 0
72.50 NOV1405U72.5 0.14 0.00 0.00 0.0 0.11 252.0 0.0 0
72.50 NOV1420U72.5 0.01 0.00 0.01 389.0 0.09 699.0 0.0 0
73.00 NOV1405U73 0.14 0.00 0.00 0.0 0.11 263.0 0.0 0
73.00 NOV1420U73 0.01 0.00 0.01 434.0 0.10 972.0 0.0 0
73.50 NOV1405U73.5 0.14 0.00 0.00 0.0 0.11 294.0 0.0 0
73.50 NOV1420U73.5 0.02 0.00 0.01 422.0 0.11 450.0 0.0 0
74.00 NOV1405U74 0.14 0.00 0.00 0.0 0.11 267.0 0.0 0
74.00 NOV1420U74 0.02 0.00 0.01 1533.0 0.11 1107.0 0.0 0
74.50 NOV1405U74.5 0.14 0.00 0.00 0.0 0.11 256.0 0.0 0
74.50 NOV1420U74.5 0.05 0.03 0.01 1595.0 0.09 798.0 11.0 12
75.00 NOV1405U75 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
75.00 NOV1420U75 0.05 0.00 0.04 97.0 0.07 201.0 25.0 236
76.00 NOV1405U76 0.14 0.00 0.00 0.0 0.03 81.0 0.0 0
76.00 NOV1420U76 0.05 0.00 0.02 1579.0 0.10 695.0 5.0 24
77.00 NOV1405U77 0.03 0.00 0.00 0.0 0.11 488.0 0.0 0
77.50 NOV1420U77.5 0.10 0.02 0.05 1818.0 0.12 292.0 10.0 339
78.00 NOV1405U78 0.14 0.00 0.00 0.0 0.11 432.0 0.0 0
79.00 NOV1405U79 0.05 0.00 0.05 2.0 0.11 556.0 2.0 9
79.00 NOV1420U79 0.16 0.06 0.14 717.0 0.19 467.0 12.0 57
80.00 NOV1405U80 0.12 0.00 0.00 0.0 0.12 901.0 0.0 0
80.00 NOV1420U80 0.24 0.10 0.23 233.0 0.28 861.0 7.0 2,933
81.00 NOV1405U81 0.01 0.00 0.01 227.0 0.12 835.0 0.0 0
81.00 NOV1420U81 0.30 0.10 0.30 1725.0 0.38 10.0 51.0 425
82.00 NOV1405U82 0.02 0.00 0.02 140.0 0.14 806.0 0.0 0
82.50 NOV1420U82.5 0.50 0.16 0.67 600.0 0.74 1129.0 43.0 1,428
83.00 NOV1405U83 0.16 0.11 0.05 23.0 0.23 874.0 10.0 10
84.00 NOV1405U84 0.45 0.29 0.44 5.0 0.48 305.0 608.0 1,265
84.00 NOV1420U84 1.31 0.73 1.27 390.0 1.32 51.0 67.0 97
85.00 NOV1405U85 1.02 0.66 0.84 1133.0 1.00 15.0 55.0 5
85.00 NOV1420U85 1.63 0.67 1.83 246.0 1.90 20.0 118.0 197
86.00 NOV1405U86 0.61 0.00 1.67 525.0 1.83 10.0 51.0 51
86.00 NOV1420U86 2.62 1.37 2.53 236.0 2.62 77.0 1.0 88
87.00 NOV1405U87 1.48 0.36 2.39 792.0 2.79 498.0 61.0 50
87.50 NOV1420U87.5 2.10 0.00 3.60 1422.0 3.90 473.0 4.0 182
88.00 NOV1405U88 1.78 0.00 3.35 599.0 3.75 16.0 3.0 3
89.00 NOV1405U89 2.56 0.00 4.35 581.0 4.75 53.0 0.0 0
89.00 NOV1420U89 4.00 0.75 4.90 1129.0 5.30 87.0 3.0 2
90.00 NOV1405U90 3.50 0.00 5.30 60.0 5.80 138.0 0.0 0
90.00 NOV1420U90 6.85 2.75 5.80 1147.0 6.30 98.0 1.0 87
91.00 NOV1405U91 4.50 0.00 6.45 152.0 6.80 85.0 0.0 0
91.00 NOV1420U91 5.05 0.00 6.80 834.0 7.30 194.0 0.0 0
92.00 NOV1405U92 5.45 0.00 7.45 179.0 7.80 56.0 0.0 0
92.50 NOV1420U92.5 6.45 0.00 8.30 871.0 8.80 257.0 0.0 0
93.00 NOV1405U93 6.45 0.00 8.45 142.0 8.80 59.0 0.0 0
94.00 NOV1405U94 7.50 0.00 9.40 187.0 9.80 133.0 0.0 0
94.00 NOV1420U94 7.95 0.00 9.80 890.0 10.30 318.0 0.0 0
95.00 NOV1405U95 8.45 0.00 10.25 167.0 10.85 72.0 0.0 0
95.00 NOV1420U95 8.95 0.00 10.70 493.0 11.40 172.0 0.0 0
96.00 NOV1405U96 9.30 0.00 11.25 167.0 11.90 68.0 0.0 0
96.00 NOV1420U96 9.95 0.00 11.70 578.0 12.40 169.0 0.0 0
97.00 NOV1405U97 10.10 0.00 12.25 167.0 12.85 68.0 0.0 0
98.00 NOV1405U98 11.30 0.00 13.25 167.0 13.90 72.0 0.0 0
99.00 NOV1405U99 11.85 0.00 14.25 30.0 15.00 30.0 0.0 0
99.00 NOV1420U99 12.45 0.00 14.60 516.0 15.40 93.0 0.0 0
100.00 NOV1405U100 12.35 0.00 15.05 10.0 15.95 112.0 0.0 0
100.00 NOV1420U100 13.40 0.00 15.60 1.0 16.40 1.0 0.0 0
101.00 NOV1405U101 13.55 0.00 16.30 1.0 17.10 1.0 0.0 0
101.00 NOV1420U101 14.35 0.00 16.60 1.0 17.40 52.0 0.0 0
102.00 NOV1405U102 14.35 0.00 17.30 1.0 17.95 32.0 0.0 0
102.00 NOV1420U102 15.40 0.00 17.60 1.0 18.40 1.0 0.0 0
103.00 NOV1420U103 16.40 0.00 18.60 1.0 19.40 1.0 0.0 0
104.00 NOV1420U104 17.40 0.00 19.60 1.0 20.35 51.0 0.0 0
105.00 NOV1405U105 17.25 0.00 20.05 112.0 21.05 142.0 0.0 0
105.00 NOV1420U105 18.95 0.00 20.50 1.0 21.45 82.0 0.0 0
110.00 NOV1405U110 23.45 0.00 25.15 212.0 25.90 80.0 0.0 0
Trading Center