$70.98 +0.54 (0.77%) National Oilwell Varco Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 70.98
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.54 (0.77%)
Prev Close: 70.44
Open: 70.50
Bid: 68.30
Ask: 73.36
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1424J50 19.40 0.00 19.35 244.0 21.20 51.0 0.0 0
55.00 NOV1424J55 16.20 1.75 14.45 317.0 16.35 64.0 21.0 21
55.00 NOV1431J55 14.50 0.00 14.50 519.0 16.30 43.0 0.0 0
57.50 NOV1424J57.5 11.55 0.00 11.85 154.0 13.90 56.0 0.0 0
60.00 NOV1424J60 8.05 -1.45 9.25 483.0 11.25 45.0 1.0 1
60.00 NOV1431J60 9.50 0.00 9.40 420.0 11.60 82.0 0.0 0
62.50 NOV1424J62.5 7.05 0.00 7.05 889.0 8.95 164.0 0.0 0
62.50 NOV1431J62.5 8.25 0.80 7.45 694.0 9.10 110.0 20.0 22
63.00 NOV1424J63 6.55 0.00 6.55 652.0 8.45 124.0 0.0 0
63.00 NOV1431J63 8.00 1.00 7.00 608.0 8.55 144.0 10.0 10
63.50 NOV1424J63.5 7.00 0.90 6.10 666.0 8.00 172.0 20.0 20
63.50 NOV1431J63.5 6.55 0.00 6.60 796.0 8.05 234.0 0.0 0
64.00 NOV1424J64 5.65 0.00 5.65 866.0 7.30 94.0 0.0 0
64.00 NOV1431J64 5.90 -0.25 6.40 1057.0 7.60 333.0 16.0 16
64.50 NOV1424J64.5 5.15 0.00 5.20 846.0 6.90 102.0 0.0 0
64.50 NOV1431J64.5 6.30 0.55 5.90 1070.0 7.15 311.0 39.0 24
65.00 NOV1424J65 5.97 0.61 4.70 691.0 6.30 109.0 1.0 17
65.00 NOV1431J65 5.90 0.55 5.45 1068.0 6.60 21.0 10.0 27
65.50 NOV1424J65.5 6.35 1.20 4.25 847.0 5.85 96.0 7.0 7
65.50 NOV1431J65.5 6.45 1.50 5.15 1081.0 6.15 113.0 20.0 20
66.00 NOV1424J66 4.55 0.40 4.10 869.0 5.35 61.0 20.0 40
66.00 NOV1431J66 5.60 1.05 4.50 1128.0 5.75 28.0 1.0 1
66.50 NOV1424J66.5 3.60 -0.10 3.80 1320.0 4.85 379.0 20.0 20
66.50 NOV1431J66.5 6.25 0.00 4.35 1153.0 5.35 49.0 16.0 16
67.00 NOV1424J67 4.95 1.95 3.60 1254.0 4.40 383.0 76.0 57
67.00 NOV1431J67 3.85 0.00 4.60 726.0 4.90 108.0 0.0 0
67.50 NOV1424J67.5 4.50 1.61 2.96 1259.0 3.85 69.0 36.0 36
67.50 NOV1431J67.5 4.60 1.10 4.05 977.0 4.55 137.0 28.0 25
68.00 NOV1424J68 3.55 1.25 2.43 1221.0 3.50 371.0 23.0 140
68.00 NOV1431J68 2.60 -1.00 3.70 979.0 4.10 91.0 24.0 111
68.50 NOV1424J68.5 2.52 0.17 2.79 104.0 3.05 132.0 20.0 20
68.50 NOV1431J68.5 4.70 1.83 3.50 594.0 3.80 176.0 53.0 53
69.00 NOV1424J69 3.05 1.13 2.23 681.0 2.55 67.0 5.0 150
69.00 NOV1431J69 3.00 0.28 3.00 969.0 3.40 30.0 2.0 56
69.50 NOV1424J69.5 1.69 -0.06 1.93 1002.0 2.28 670.0 20.0 68
69.50 NOV1431J69.5 3.75 1.39 2.89 71.0 3.05 93.0 86.0 35
70.00 NOV1424J70 1.79 0.07 1.61 1127.0 1.83 72.0 2.0 74
70.00 NOV1431J70 3.40 0.91 2.59 50.0 2.74 62.0 30.0 72
70.50 NOV1424J70.5 1.20 -0.02 1.37 40.0 1.48 40.0 10.0 28
70.50 NOV1431J70.5 2.34 0.18 2.28 50.0 2.39 60.0 8.0 20
71.00 NOV1424J71 1.22 0.02 1.10 31.0 1.23 105.0 136.0 263
71.00 NOV1431J71 1.89 0.27 2.06 50.0 2.16 10.0 5.0 39
71.50 NOV1424J71.5 0.60 -0.73 0.89 11.0 0.98 56.0 2.0 50
71.50 NOV1431J71.5 2.00 0.00 1.70 18.0 1.89 10.0 12.0 22
72.00 NOV1424J72 0.63 -0.17 0.70 40.0 0.77 40.0 34.0 57
72.00 NOV1431J72 1.47 0.10 1.58 50.0 1.65 10.0 9.0 70
72.50 NOV1424J72.5 0.52 0.02 0.53 40.0 0.59 40.0 24.0 222
72.50 NOV1431J72.5 2.47 0.00 1.34 21.0 1.45 39.0 21.0 45
73.00 NOV1424J73 0.44 -0.02 0.39 40.0 0.44 40.0 2.0 98
73.00 NOV1431J73 1.12 0.10 1.13 331.0 1.23 19.0 8.0 39
73.50 NOV1424J73.5 0.87 0.62 0.27 14.0 0.34 146.0 4.0 3
73.50 NOV1431J73.5 1.03 0.06 0.98 36.0 1.08 20.0 2.0 90
74.00 NOV1424J74 0.20 -0.15 0.18 90.0 0.29 685.0 7.0 126
74.00 NOV1431J74 1.55 0.82 0.86 50.0 0.96 10.0 15.0 36
74.50 NOV1424J74.5 0.15 -0.13 0.09 552.0 0.28 736.0 2.0 85
74.50 NOV1431J74.5 1.93 1.22 0.69 87.0 0.81 43.0 12.0 12
75.00 NOV1424J75 0.35 0.00 0.04 1078.0 0.15 165.0 6.0 308
75.00 NOV1431J75 0.57 -0.39 0.59 136.0 0.69 50.0 11.0 135
76.00 NOV1424J76 0.15 0.00 0.02 264.0 0.18 794.0 10.0 159
76.00 NOV1431J76 0.55 0.00 0.35 981.0 0.59 663.0 8.0 83
77.00 NOV1424J77 0.20 0.16 0.01 45.0 0.19 717.0 1.0 93
77.00 NOV1431J77 0.55 0.00 0.26 536.0 0.50 732.0 44.0 122
78.00 NOV1424J78 0.03 -0.09 0.01 21.0 0.12 635.0 10.0 101
78.00 NOV1431J78 0.50 0.00 0.20 139.0 0.28 10.0 5.0 90
79.00 NOV1424J79 0.07 0.00 0.01 35.0 0.14 210.0 8.0 99
79.00 NOV1431J79 0.72 0.51 0.13 307.0 0.31 597.0 15.0 34
80.00 NOV1424J80 0.10 0.09 0.01 24.0 0.06 36.0 10.0 44
80.00 NOV1431J80 0.12 -0.02 0.09 56.0 0.17 302.0 31.0 65
81.00 NOV1424J81 0.09 0.08 0.01 20.0 0.14 696.0 5.0 119
81.00 NOV1431J81 0.40 0.28 0.04 743.0 0.19 465.0 10.0 44
82.00 NOV1424J82 0.20 0.19 0.01 40.0 0.03 5.0 236.0 273
82.00 NOV1431J82 0.31 0.23 0.02 19.0 0.14 394.0 7.0 53
83.00 NOV1424J83 0.07 0.06 0.01 40.0 0.05 460.0 1.0 123
83.00 NOV1431J83 0.18 0.00 0.04 31.0 0.18 517.0 2.0 4
84.00 NOV1424J84 0.25 0.24 0.01 10.0 0.14 126.0 26.0 41
84.00 NOV1431J84 0.73 0.72 0.01 51.0 0.25 253.0 106.0 105
85.00 NOV1424J85 0.01 0.00 0.01 10.0 0.14 59.0 0.0 0
85.00 NOV1431J85 0.29 0.25 0.02 95.0 0.14 162.0 3.0 1
86.00 NOV1424J86 0.08 0.07 0.01 10.0 0.25 111.0 1.0 1
86.00 NOV1431J86 0.03 0.00 0.01 11.0 0.25 337.0 0.0 0
87.00 NOV1424J87 0.01 0.00 0.01 10.0 0.25 108.0 0.0 0
87.00 NOV1431J87 0.02 0.00 0.01 11.0 0.25 327.0 0.0 0
88.00 NOV1424J88 0.25 0.00 0.01 10.0 0.25 111.0 0.0 0
88.00 NOV1431J88 0.02 0.00 0.01 25.0 0.25 304.0 0.0 0
89.00 NOV1424J89 0.25 0.00 0.01 15.0 0.25 131.0 0.0 0
89.00 NOV1431J89 0.01 0.00 0.01 35.0 0.25 89.0 0.0 0
90.00 NOV1424J90 0.05 0.00 0.01 1.0 0.14 67.0 0.0 0
90.00 NOV1431J90 0.01 0.00 0.01 34.0 0.25 71.0 0.0 0
91.00 NOV1424J91 0.25 0.00 0.01 10.0 0.25 155.0 0.0 0
91.00 NOV1431J91 0.02 0.00 0.02 34.0 0.25 71.0 0.0 0
92.00 NOV1424J92 0.15 0.00 0.01 10.0 0.15 116.0 0.0 0
92.00 NOV1431J92 0.01 0.00 0.01 37.0 0.25 71.0 0.0 0
93.00 NOV1424J93 0.15 0.00 0.00 0.0 0.15 135.0 0.0 0
93.00 NOV1431J93 0.01 0.00 0.01 24.0 0.25 71.0 0.0 0
94.00 NOV1424J94 0.14 0.00 0.00 0.0 0.14 116.0 0.0 0
94.00 NOV1431J94 0.01 0.00 0.01 47.0 0.25 73.0 0.0 0
95.00 NOV1424J95 0.14 0.00 0.00 0.0 0.14 162.0 0.0 0
95.00 NOV1431J95 0.01 0.00 0.01 11.0 0.25 337.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1424V50 0.01 -0.01 0.01 40.0 0.06 402.0 197.0 0
55.00 NOV1424V55 0.03 0.00 0.01 47.0 0.10 364.0 14.0 0
55.00 NOV1431V55 0.08 0.00 0.06 883.0 0.26 523.0 0.0 0
57.50 NOV1424V57.5 0.05 0.00 0.03 45.0 0.12 154.0 0.0 0
60.00 NOV1424V60 0.06 0.00 0.03 143.0 0.23 720.0 0.0 0
60.00 NOV1431V60 0.59 0.39 0.18 280.0 0.40 712.0 26.0 26
62.50 NOV1424V62.5 0.18 0.10 0.04 727.0 0.23 672.0 10.0 10
62.50 NOV1431V62.5 0.97 0.75 0.32 21.0 0.55 700.0 3.0 3
63.00 NOV1424V63 0.11 0.00 0.06 148.0 0.25 933.0 0.0 0
63.00 NOV1431V63 0.30 0.00 0.34 34.0 0.50 605.0 0.0 0
63.50 NOV1424V63.5 0.11 0.00 0.06 602.0 0.26 718.0 0.0 0
63.50 NOV1431V63.5 0.99 0.51 0.38 11.0 0.55 674.0 10.0 10
64.00 NOV1424V64 0.90 0.78 0.07 502.0 0.31 775.0 6.0 57
64.00 NOV1431V64 0.57 0.00 0.42 60.0 0.64 706.0 0.0 0
64.50 NOV1424V64.5 0.50 0.40 0.09 330.0 0.32 899.0 49.0 49
64.50 NOV1431V64.5 0.61 0.05 0.46 54.0 0.65 722.0 37.0 37
65.00 NOV1424V65 0.91 0.78 0.12 74.0 0.33 421.0 181.0 131
65.00 NOV1431V65 0.34 -0.16 0.54 28.0 0.62 161.0 3.0 3
65.50 NOV1424V65.5 0.68 0.39 0.15 12.0 0.24 196.0 137.0 136
65.50 NOV1431V65.5 0.66 -0.09 0.59 10.0 0.72 508.0 3.0 8
66.00 NOV1424V66 0.33 0.00 0.14 40.0 0.26 406.0 10.0 36
66.00 NOV1431V66 0.95 -0.01 0.63 46.0 0.80 563.0 16.0 76
66.50 NOV1424V66.5 0.30 -0.24 0.21 10.0 0.30 645.0 60.0 153
66.50 NOV1431V66.5 1.23 0.00 0.72 50.0 0.79 42.0 25.0 25
67.00 NOV1424V67 0.35 -0.12 0.22 61.0 0.35 711.0 11.0 413
67.00 NOV1431V67 0.97 -0.07 0.80 50.0 0.87 32.0 21.0 0
67.50 NOV1424V67.5 0.65 0.12 0.26 16.0 0.33 84.0 10.0 59
67.50 NOV1431V67.5 1.35 0.25 0.93 50.0 0.99 44.0 1.0 10
68.00 NOV1424V68 0.55 -0.29 0.32 40.0 0.45 840.0 2.0 87
68.00 NOV1431V68 1.57 0.00 1.02 59.0 1.12 21.0 6.0 31
68.50 NOV1424V68.5 1.00 0.00 0.42 10.0 0.45 20.0 60.0 80
68.50 NOV1431V68.5 1.41 0.00 1.15 46.0 1.24 10.0 3.0 47
69.00 NOV1424V69 0.63 0.00 0.46 40.0 0.56 54.0 10.0 88
69.00 NOV1431V69 1.87 0.19 1.30 50.0 1.37 28.0 1.0 84
69.50 NOV1424V69.5 0.99 0.00 0.59 51.0 0.68 34.0 31.0 97
69.50 NOV1431V69.5 1.40 0.00 1.45 25.0 1.54 43.0 1.0 61
70.00 NOV1424V70 1.40 -0.05 0.74 26.0 0.83 41.0 15.0 354
70.00 NOV1431V70 2.70 0.62 1.64 11.0 1.73 91.0 20.0 63
70.50 NOV1424V70.5 1.96 0.56 0.91 40.0 1.02 41.0 10.0 73
70.50 NOV1431V70.5 1.44 -0.77 1.83 50.0 1.95 51.0 3.0 3
71.00 NOV1424V71 1.25 0.00 1.17 40.0 1.24 20.0 11.0 118
71.00 NOV1431V71 2.10 0.00 2.06 50.0 2.18 50.0 26.0 145
71.50 NOV1424V71.5 3.25 1.43 1.38 48.0 1.92 1123.0 133.0 140
71.50 NOV1431V71.5 2.88 0.17 2.31 12.0 2.43 21.0 7.0 7
72.00 NOV1424V72 1.85 0.14 1.69 77.0 2.08 520.0 20.0 146
72.00 NOV1431V72 3.13 0.13 2.57 50.0 2.69 10.0 8.0 99
72.50 NOV1424V72.5 2.53 0.63 1.96 313.0 2.59 921.0 1.0 61
72.50 NOV1431V72.5 4.40 1.35 2.80 292.0 2.98 76.0 30.0 44
73.00 NOV1424V73 2.99 0.51 2.36 56.0 2.97 840.0 24.0 75
73.00 NOV1431V73 5.49 2.14 3.10 372.0 3.30 72.0 30.0 63
73.50 NOV1424V73.5 2.82 -0.09 2.73 30.0 3.55 980.0 18.0 36
73.50 NOV1431V73.5 3.95 -0.10 3.40 395.0 3.65 88.0 9.0 40
74.00 NOV1424V74 2.91 -0.74 3.15 101.0 4.75 848.0 45.0 127
74.00 NOV1431V74 3.40 -0.60 3.75 739.0 4.05 132.0 10.0 17
74.50 NOV1424V74.5 4.00 0.35 3.55 432.0 4.35 941.0 48.0 100
74.50 NOV1431V74.5 5.35 1.00 4.20 87.0 4.45 92.0 1.0 7
75.00 NOV1424V75 2.55 -1.95 4.00 198.0 5.65 833.0 15.0 102
75.00 NOV1431V75 4.20 -0.80 4.60 223.0 5.15 712.0 18.0 38
76.00 NOV1424V76 5.25 0.40 4.90 165.0 6.70 417.0 10.0 64
76.00 NOV1431V76 3.60 -1.65 5.35 751.0 5.90 623.0 12.0 51
77.00 NOV1424V77 8.00 2.20 5.85 204.0 7.60 414.0 2.0 30
77.00 NOV1431V77 8.97 3.22 6.20 341.0 6.85 664.0 30.0 55
78.00 NOV1424V78 8.53 1.78 6.85 174.0 8.60 411.0 10.0 48
78.00 NOV1431V78 5.30 -1.70 7.10 152.0 7.85 414.0 3.0 32
79.00 NOV1424V79 1.77 -5.98 7.85 108.0 9.65 408.0 2.0 6
79.00 NOV1431V79 8.00 0.00 8.05 142.0 8.90 452.0 12.0 46
80.00 NOV1424V80 10.77 2.02 8.80 63.0 10.70 292.0 15.0 90
80.00 NOV1431V80 9.00 0.00 8.95 223.0 9.90 515.0 4.0 8
81.00 NOV1424V81 5.26 -4.49 9.35 139.0 11.85 140.0 1.0 1
81.00 NOV1431V81 4.65 -5.20 9.90 177.0 10.95 421.0 12.0 46
82.00 NOV1424V82 4.05 -6.70 10.35 361.0 13.15 75.0 22.0 22
82.00 NOV1431V82 4.25 -6.65 10.75 228.0 12.75 262.0 21.0 21
83.00 NOV1424V83 9.15 -2.60 11.00 445.0 13.85 118.0 1.0 21
83.00 NOV1431V83 6.25 -4.90 11.95 83.0 13.70 304.0 12.0 23
84.00 NOV1424V84 12.75 0.00 12.65 41.0 14.90 140.0 0.0 0
84.00 NOV1431V84 6.20 -6.85 12.80 122.0 14.70 250.0 22.0 21
85.00 NOV1424V85 13.75 0.00 13.30 140.0 16.10 140.0 0.0 0
85.00 NOV1431V85 13.75 0.00 13.75 143.0 14.90 83.0 0.0 0
86.00 NOV1424V86 14.80 0.00 14.05 140.0 17.15 140.0 0.0 0
86.00 NOV1431V86 14.75 0.00 14.40 154.0 17.20 61.0 0.0 0
87.00 NOV1424V87 15.80 0.00 15.25 140.0 18.25 1.0 0.0 0
87.00 NOV1431V87 15.75 0.00 15.70 59.0 17.80 56.0 0.0 0
88.00 NOV1424V88 16.80 0.00 16.05 57.0 19.40 140.0 0.0 0
88.00 NOV1431V88 16.75 0.00 16.70 37.0 18.80 140.0 0.0 0
89.00 NOV1424V89 17.80 0.00 17.35 57.0 20.20 140.0 0.0 0
89.00 NOV1431V89 17.75 0.00 17.35 106.0 20.20 140.0 0.0 0
90.00 NOV1424V90 18.75 0.00 18.35 57.0 21.20 140.0 0.0 0
90.00 NOV1431V90 17.80 0.00 17.90 140.0 21.20 51.0 0.0 0
91.00 NOV1424V91 19.80 0.00 19.35 139.0 21.00 140.0 0.0 0
91.00 NOV1431V91 19.25 0.00 19.75 66.0 20.95 151.0 0.0 0
92.00 NOV1424V92 20.80 0.00 20.15 140.0 21.95 140.0 0.0 0
92.00 NOV1431V92 19.90 0.00 20.60 76.0 21.95 31.0 0.0 0
93.00 NOV1424V93 21.80 0.00 21.10 140.0 23.00 140.0 0.0 0
93.00 NOV1431V93 21.75 0.00 21.60 76.0 22.95 31.0 0.0 0
94.00 NOV1424V94 22.75 0.00 22.05 140.0 24.00 140.0 0.0 0
94.00 NOV1431V94 22.80 0.00 22.60 76.0 24.70 31.0 0.0 0
95.00 NOV1424V95 23.75 0.00 23.55 199.0 25.00 90.0 0.0 0
95.00 NOV1431V95 23.80 0.00 23.60 175.0 24.95 201.0 0.0 0