National Oilwell Varco Inc $81.09

up +0.05


1/8/2014 04:04 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 81.09
Trade Time: Aug 01 04:04 PM Eastern Daylight Time
Change: 0.05 (0.06 %)
Prev Close: 81.04
Open: 80.53
Bid: 81.09
Ask: 81.10
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 1%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 NOV1416H45 35.60 0.00 34.20 20.0 37.15 558.0 0.0 0
47.50 NOV1416H47.5 33.10 0.00 31.75 148.0 35.20 514.0 0.0 0
50.00 NOV1416H50 36.90 0.00 37.00 15.0 41.10 26.0 0.0 4
55.00 NOV1416H55 32.20 0.00 31.60 21.0 36.30 10.0 0.0 0
60.00 NOV1416H60 22.40 1.95 20.10 1111.0 21.65 1181.0 7.0 7
65.00 NOV1416H65 15.80 0.00 15.20 596.0 16.70 973.0 0.0 0
67.50 NOV1416H67.5 19.85 0.00 19.55 20.0 23.90 30.0 0.0 4
70.00 NOV1416H70 22.00 4.30 17.40 30.0 21.10 29.0 20.0 145
72.50 NOV1416H72.5 19.50 4.35 14.85 19.0 18.70 19.0 10.0 119
73.50 NOV1416H73.5 7.45 0.00 7.60 75.0 8.25 459.0 0.0 0
74.00 NOV1416H74 7.00 0.00 6.90 344.0 7.75 729.0 0.0 0
74.50 NOV1416H74.5 7.70 1.20 6.40 436.0 7.30 727.0 15.0 27
75.00 NOV1416H75 14.60 2.60 12.50 30.0 16.40 29.0 3.0 395
76.00 NOV1416H76 5.10 0.00 5.05 520.0 5.85 872.0 0.0 0
77.50 NOV1416H77.5 11.05 -0.05 11.40 34.0 12.60 30.0 10.0 23,607
79.00 NOV1416H79 2.80 -0.35 2.59 41.0 2.68 65.0 6.0 36
80.00 NOV1416H80 2.16 0.23 1.87 36.0 2.04 879.0 16.0 1,011
81.00 NOV1416H81 1.40 0.02 1.28 37.0 1.31 13.0 543.0 197
82.50 NOV1416H82.5 7.80 0.00 6.70 41.0 7.60 64.0 13.0 3,080
84.00 NOV1416H84 0.32 -0.04 0.29 71.0 0.34 691.0 44.0 197
85.00 NOV1416H85 5.20 0.20 4.40 41.0 5.20 83.0 5.0 5,056
86.00 NOV1416H86 0.19 0.09 0.09 184.0 0.14 558.0 1.0 296
87.50 NOV1416H87.5 2.60 -0.40 2.40 31.0 2.69 11.0 3.0 2,297
89.00 NOV1416H89 0.16 0.15 0.01 39.0 0.07 891.0 1.0 173
90.00 NOV1416H90 0.03 -0.01 0.02 36.0 0.06 10.0 31.0 359
91.00 NOV1416H91 0.06 0.05 0.01 10.0 0.06 656.0 10.0 35
92.50 NOV1416H92.5 0.55 0.28 0.30 40.0 0.40 11.0 1.0 31
94.00 NOV1416H94 0.01 0.00 0.01 26.0 0.05 182.0 0.0 0
95.00 NOV1416H95 0.02 0.01 0.01 10.0 0.04 125.0 1.0 34
96.00 NOV1416H96 0.02 -0.02 0.01 97.0 0.04 124.0 10.0 12
99.00 NOV1416H99 0.03 0.00 0.01 130.0 0.03 84.0 0.0 0
100.00 NOV1416H100 0.05 0.02 0.01 41.0 0.03 112.0 43.0 43
101.00 NOV1416H101 0.03 0.00 0.01 20.0 0.03 119.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 NOV1416T45 0.04 0.00 0.01 11.0 0.04 19.0 0.0 71
47.50 NOV1416T47.5 0.03 0.00 0.01 10.0 0.03 113.0 0.0 0
50.00 NOV1416T50 0.04 0.00 0.01 1.0 0.04 19.0 0.0 89
55.00 NOV1416T55 0.01 0.00 0.01 1.0 0.01 30.0 20.0 904
60.00 NOV1416T60 0.01 0.00 0.05 1.0 0.05 30.0 2.0 358
65.00 NOV1416T65 0.05 0.04 0.04 30.0 0.06 19.0 30.0 7,019
67.50 NOV1416T67.5 0.06 -0.01 0.05 1.0 0.10 21.0 10.0 882
70.00 NOV1416T70 0.05 0.00 0.05 1.0 0.30 21.0 1.0 13,255
72.50 NOV1416T72.5 0.08 0.03 0.07 41.0 0.09 3.0 131.0 1,954
73.50 NOV1416T73.5 0.12 0.04 0.08 149.0 0.13 475.0 36.0 53
74.00 NOV1416T74 0.15 0.09 0.09 114.0 0.15 859.0 50.0 53
74.50 NOV1416T74.5 0.11 0.04 0.09 303.0 0.16 658.0 2.0 52
75.00 NOV1416T75 0.15 0.03 0.12 31.0 0.16 505.0 10.0 802
76.00 NOV1416T76 0.18 -0.01 0.17 31.0 0.23 15.0 17.0 23
77.50 NOV1416T77.5 0.40 0.16 0.28 70.0 0.31 31.0 270.0 1,137
79.00 NOV1416T79 0.50 0.02 0.46 900.0 0.56 189.0 6.0 404
80.00 NOV1416T80 0.73 -0.12 0.75 605.0 0.83 111.0 150.0 2,858
81.00 NOV1416T81 1.42 0.32 1.15 375.0 1.22 30.0 11.0 112
82.50 NOV1416T82.5 1.96 -0.24 1.98 962.0 2.10 148.0 8.0 4,618
84.00 NOV1416T84 3.04 0.00 3.10 201.0 3.30 813.0 1.0 304
85.00 NOV1416T85 3.79 -0.36 3.75 1483.0 4.15 92.0 6.0 408
86.00 NOV1416T86 2.51 -2.26 4.45 1278.0 5.10 683.0 2.0 164
87.50 NOV1416T87.5 0.56 -0.14 0.65 113.0 0.83 33.0 26.0 85
89.00 NOV1416T89 7.05 0.00 7.40 389.0 8.25 727.0 0.0 0
90.00 NOV1416T90 2.05 0.13 1.70 45.0 1.90 55.0 20.0 54
91.00 NOV1416T91 8.95 -0.15 9.35 470.0 10.25 873.0 7.0 89
92.50 NOV1416T92.5 2.86 -0.69 3.50 10.0 3.65 27.0 20.0 20
94.00 NOV1416T94 8.50 -3.25 12.00 182.0 13.05 28.0 10.0 10
95.00 NOV1416T95 2.25 -3.25 5.20 32.0 6.10 40.0 1.0 60
96.00 NOV1416T96 13.50 0.00 13.30 165.0 16.75 196.0 0.0 0
99.00 NOV1416T99 16.90 0.00 16.40 144.0 18.05 18.0 0.0 0
100.00 NOV1416T100 17.90 0.00 17.30 223.0 20.70 634.0 0.0 0
101.00 NOV1416T101 19.45 0.00 18.35 616.0 21.20 748.0 0.0 0
Trading Center