$71.18 -1.55 (-2.13%) National Oilwell Varco Inc - NYSE

Oct. 30, 2014 | 01:25 PM
Last Trade: 71.18
Trade Time: Oct 30 01:25 PM Eastern Daylight Time
Change: -1.55 (-2.13%)
Prev Close: 72.73
Open: 70.85
Bid: 71.18
Ask: 71.20
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1431J55 15.95 0.00 14.35 1062.0 17.25 434.0 0.0 0
60.00 NOV1431J60 10.80 0.00 10.20 744.0 11.65 115.0 0.0 0
62.50 NOV1431J62.5 8.25 -0.20 7.75 1110.0 9.30 365.0 20.0 22
63.00 NOV1431J63 8.00 -0.90 7.25 1102.0 8.80 340.0 10.0 10
63.50 NOV1431J63.5 7.50 0.00 6.75 817.0 8.30 125.0 0.0 0
64.00 NOV1431J64 5.90 -2.00 6.25 1112.0 7.80 379.0 16.0 16
64.50 NOV1431J64.5 6.30 -1.15 5.75 1119.0 7.30 311.0 39.0 24
65.00 NOV1431J65 5.90 -1.00 5.25 1123.0 6.80 370.0 10.0 27
65.50 NOV1431J65.5 6.90 0.00 4.75 1104.0 6.30 233.0 1.0 21
66.00 NOV1431J66 7.00 0.00 4.25 1084.0 5.75 185.0 1.0 2
66.50 NOV1431J66.5 6.25 0.80 3.75 1089.0 5.25 194.0 16.0 16
67.00 NOV1431J67 4.95 0.00 3.25 1030.0 4.85 247.0 0.0 0
67.50 NOV1431J67.5 4.60 0.20 2.76 1086.0 4.25 184.0 28.0 25
68.00 NOV1431J68 2.60 -1.40 2.31 1349.0 3.75 553.0 24.0 111
68.50 NOV1431J68.5 4.70 1.05 1.85 1107.0 3.30 317.0 53.0 53
69.00 NOV1431J69 3.48 0.18 1.39 1255.0 2.71 193.0 5.0 51
69.50 NOV1431J69.5 4.70 1.87 1.26 1414.0 2.24 618.0 12.0 47
70.00 NOV1431J70 3.75 0.00 0.77 1559.0 1.64 24.0 1.0 62
70.50 NOV1431J70.5 0.58 -2.07 1.06 10.0 1.33 977.0 4.0 89
71.00 NOV1431J71 0.79 -1.25 0.72 10.0 0.83 24.0 17.0 362
71.50 NOV1431J71.5 0.45 -1.46 0.52 282.0 0.72 1159.0 6.0 83
72.00 NOV1431J72 0.33 -1.33 0.23 1334.0 0.43 163.0 101.0 193
72.50 NOV1431J72.5 0.20 -1.27 0.19 219.0 0.27 53.0 22.0 81
73.00 NOV1431J73 0.08 -1.07 0.10 60.0 0.16 10.0 5.0 313
73.50 NOV1431J73.5 0.07 -0.88 0.01 5.0 0.13 958.0 7.0 174
74.00 NOV1431J74 0.03 -0.72 0.02 40.0 0.09 840.0 6.0 112
74.50 NOV1431J74.5 0.62 0.00 0.05 2.0 0.09 807.0 35.0 63
75.00 NOV1431J75 0.05 -0.36 0.03 16.0 0.09 338.0 41.0 1,053
76.00 NOV1431J76 0.06 -0.18 0.05 4.0 0.12 949.0 11.0 1,496
77.00 NOV1431J77 0.09 0.00 0.04 480.0 0.12 887.0 64.0 200
78.00 NOV1431J78 0.12 0.00 0.01 96.0 0.14 936.0 10.0 182
79.00 NOV1431J79 0.09 0.00 0.01 97.0 0.14 287.0 10.0 44
80.00 NOV1431J80 0.10 0.09 0.01 20.0 0.09 756.0 40.0 125
81.00 NOV1431J81 0.40 0.39 0.01 31.0 0.20 618.0 10.0 44
82.00 NOV1431J82 0.05 0.04 0.01 53.0 0.14 336.0 43.0 78
83.00 NOV1431J83 0.18 0.17 0.01 10.0 0.14 342.0 2.0 4
84.00 NOV1431J84 0.73 0.72 0.01 10.0 0.09 780.0 106.0 105
85.00 NOV1431J85 0.29 0.28 0.01 10.0 0.18 231.0 3.0 1
86.00 NOV1431J86 0.01 0.00 0.01 10.0 0.19 229.0 0.0 0
87.00 NOV1431J87 0.12 0.00 0.02 11.0 0.19 229.0 0.0 0
88.00 NOV1431J88 0.12 0.00 0.01 11.0 0.19 229.0 0.0 0
89.00 NOV1431J89 0.14 0.00 0.01 21.0 0.19 229.0 0.0 0
90.00 NOV1431J90 0.14 0.00 0.01 34.0 0.19 202.0 0.0 0
91.00 NOV1431J91 0.14 0.00 0.02 34.0 0.19 231.0 0.0 0
92.00 NOV1431J92 0.14 0.00 0.01 37.0 0.19 267.0 0.0 0
93.00 NOV1431J93 0.14 0.00 0.01 24.0 0.19 232.0 0.0 0
94.00 NOV1431J94 0.14 0.00 0.01 47.0 0.19 270.0 0.0 0
95.00 NOV1431J95 0.14 0.00 0.01 11.0 0.19 637.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1431V55 0.04 0.02 0.01 20.0 0.02 205.0 365.0 1,094
60.00 NOV1431V60 0.02 0.00 0.03 69.0 0.01 20.0 104.0 112
62.50 NOV1431V62.5 0.04 0.00 0.01 12.0 0.15 620.0 10.0 20
63.00 NOV1431V63 0.01 0.00 0.01 10.0 0.15 322.0 0.0 0
63.50 NOV1431V63.5 0.99 0.98 0.01 11.0 0.15 602.0 10.0 10
64.00 NOV1431V64 0.01 0.00 0.01 45.0 0.20 237.0 0.0 0
64.50 NOV1431V64.5 0.61 0.60 0.01 68.0 0.16 678.0 37.0 37
65.00 NOV1431V65 0.05 0.00 0.01 68.0 0.05 38.0 25.0 48
65.50 NOV1431V65.5 0.25 0.24 0.01 327.0 0.16 834.0 1.0 12
66.00 NOV1431V66 0.95 0.93 0.02 191.0 0.16 938.0 16.0 66
66.50 NOV1431V66.5 0.45 0.43 0.02 557.0 0.17 916.0 40.0 40
67.00 NOV1431V67 0.11 0.00 0.01 298.0 0.16 783.0 264.0 305
67.50 NOV1431V67.5 0.06 -0.06 0.01 120.0 0.19 393.0 5.0 66
68.00 NOV1431V68 0.13 -0.01 0.01 428.0 0.12 528.0 5.0 135
68.50 NOV1431V68.5 0.15 0.00 0.06 37.0 0.21 638.0 100.0 117
69.00 NOV1431V69 0.22 -0.01 0.08 34.0 0.18 1125.0 1.0 170
69.50 NOV1431V69.5 0.40 0.07 0.12 99.0 0.18 43.0 32.0 141
70.00 NOV1431V70 0.26 -0.11 0.19 24.0 0.27 203.0 56.0 169
70.50 NOV1431V70.5 0.42 -0.05 0.28 95.0 0.49 1467.0 15.0 67
71.00 NOV1431V71 0.62 0.00 0.44 80.0 0.72 1490.0 15.0 439
71.50 NOV1431V71.5 0.97 0.23 0.67 114.0 0.81 13.0 8.0 102
72.00 NOV1431V72 1.40 0.43 0.89 129.0 1.15 840.0 182.0 533
72.50 NOV1431V72.5 1.51 0.43 1.33 295.0 1.55 10.0 23.0 115
73.00 NOV1431V73 2.50 1.19 1.55 1288.0 2.06 425.0 501.0 587
73.50 NOV1431V73.5 1.23 0.00 1.95 762.0 2.58 481.0 2.0 64
74.00 NOV1431V74 2.25 0.39 2.36 596.0 3.10 917.0 51.0 77
74.50 NOV1431V74.5 2.99 0.81 2.90 776.0 3.60 266.0 6.0 17
75.00 NOV1431V75 2.09 -0.11 3.35 396.0 4.10 510.0 3.0 41
76.00 NOV1431V76 3.10 0.64 4.35 172.0 5.10 762.0 1.0 52
77.00 NOV1431V77 8.97 6.30 5.20 135.0 6.10 288.0 30.0 55
78.00 NOV1431V78 5.30 1.55 6.20 235.0 7.15 178.0 3.0 32
79.00 NOV1431V79 8.00 3.40 7.20 106.0 8.10 288.0 1.0 46
80.00 NOV1431V80 7.25 0.00 8.20 112.0 9.10 288.0 49.0 57
81.00 NOV1431V81 4.65 -2.00 8.85 190.0 10.10 560.0 12.0 46
82.00 NOV1431V82 9.70 2.10 9.85 102.0 11.15 563.0 25.0 35
83.00 NOV1431V83 6.25 -2.45 10.45 117.0 12.15 487.0 12.0 11
84.00 NOV1431V84 6.20 -3.35 12.20 74.0 13.80 134.0 22.0 1
85.00 NOV1431V85 10.55 0.00 13.20 76.0 14.15 60.0 0.0 0
86.00 NOV1431V86 11.25 0.00 14.20 65.0 16.40 169.0 0.0 0
87.00 NOV1431V87 12.55 0.00 14.65 90.0 17.40 133.0 0.0 0
88.00 NOV1431V88 13.50 0.00 15.65 264.0 18.60 248.0 0.0 0
89.00 NOV1431V89 14.55 0.00 16.65 278.0 19.60 248.0 0.0 0
90.00 NOV1431V90 15.00 0.00 17.65 90.0 20.60 133.0 0.0 0
91.00 NOV1431V91 16.10 0.00 18.95 143.0 20.05 49.0 0.0 0
92.00 NOV1431V92 17.65 0.00 19.95 143.0 21.05 49.0 0.0 0
93.00 NOV1431V93 18.35 0.00 20.35 127.0 22.05 512.0 0.0 0
94.00 NOV1431V94 19.60 0.00 21.75 156.0 23.05 30.0 0.0 0
95.00 NOV1431V95 20.55 0.00 22.65 460.0 25.45 201.0 0.0 0