National Oilwell Varco Inc $85.17

down -0.28


25/7/2014 04:02 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 85.17
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.28 (-0.33 %)
Prev Close: 85.45
Open: 85.00
Bid: 85.16
Ask: 85.17
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 39.60 0.00 39.50 230.0 40.45 84.0 0.0 0
47.50 NOV1416H47.5 37.10 0.00 37.00 250.0 37.95 133.0 0.0 0
50.00 NOV1416H50 41.60 0.00 41.20 11.0 45.80 11.0 0.0 4
55.00 NOV1416H55 36.40 0.00 36.10 21.0 40.80 22.0 0.0 0
60.00 NOV1416H60 22.40 -2.15 24.70 935.0 25.60 721.0 7.0 7
65.00 NOV1416H65 20.05 0.00 19.70 256.0 20.50 397.0 0.0 0
67.50 NOV1416H67.5 24.80 0.00 23.80 23.0 28.10 21.0 0.0 4
70.00 NOV1416H70 22.00 -0.40 21.40 23.0 25.70 21.0 20.0 147
72.50 NOV1416H72.5 19.50 -0.20 18.70 23.0 23.30 21.0 10.0 119
73.50 NOV1416H73.5 11.65 0.00 11.30 613.0 12.05 435.0 0.0 0
74.00 NOV1416H74 11.15 0.00 10.85 600.0 11.55 446.0 0.0 0
74.50 NOV1416H74.5 11.30 0.00 10.35 846.0 11.10 555.0 9.0 27
75.00 NOV1416H75 10.50 0.30 9.90 797.0 10.60 733.0 2.0 304
76.00 NOV1416H76 9.20 0.00 8.90 604.0 9.55 385.0 0.0 0
77.50 NOV1416H77.5 9.00 0.00 7.50 1166.0 8.05 890.0 3.0 1,602
79.00 NOV1416H79 7.35 1.00 6.10 1422.0 6.55 860.0 32.0 21
80.00 NOV1416H80 6.25 0.80 5.20 1469.0 5.60 820.0 12.0 1,051
81.00 NOV1416H81 4.90 0.00 4.55 978.0 4.70 100.0 0.0 0
82.50 NOV1416H82.5 11.00 -2.30 10.80 41.0 11.60 21.0 4.0 3,095
84.00 NOV1416H84 3.16 0.64 2.34 933.0 2.47 418.0 12.0 18
85.00 NOV1416H85 8.50 -1.35 8.20 41.0 9.00 21.0 10.0 5,124
86.00 NOV1416H86 1.37 -0.24 1.30 1196.0 1.44 934.0 22.0 66
87.50 NOV1416H87.5 6.91 1.21 5.90 71.0 6.85 21.0 70.0 2,309
89.00 NOV1416H89 0.47 -0.02 0.45 833.0 0.50 10.0 3.0 96
90.00 NOV1416H90 4.25 -0.15 4.05 38.0 4.30 29.0 70.0 919
91.00 NOV1416H91 0.34 0.00 0.19 986.0 0.29 1328.0 32.0 35
92.50 NOV1416H92.5 0.20 0.06 0.10 621.0 0.19 1305.0 15.0 176
94.00 NOV1416H94 0.08 0.00 0.05 584.0 0.15 1306.0 0.0 0
95.00 NOV1416H95 0.08 0.02 0.04 330.0 0.13 1077.0 43.0 34
96.00 NOV1416H96 0.04 0.00 0.03 144.0 0.11 969.0 2.0 2
99.00 NOV1416H99 0.02 0.00 0.01 130.0 0.08 562.0 0.0 0
100.00 NOV1416H100 0.05 0.04 0.01 41.0 0.03 27.0 43.0 43
101.00 NOV1416H101 0.01 0.00 0.01 20.0 0.07 361.0 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 6.0 0.0 71
47.50 NOV1416T47.5 0.03 0.00 0.01 10.0 0.03 102.0 0.0 0
50.00 NOV1416T50 0.54 0.00 0.01 1.0 0.04 6.0 0.0 89
55.00 NOV1416T55 0.02 0.01 0.01 10.0 0.01 50.0 30.0 884
60.00 NOV1416T60 0.01 0.00 0.01 15.0 0.02 25.0 35.0 1,281
65.00 NOV1416T65 0.03 -0.01 0.02 10.0 0.03 46.0 8.0 4,331
67.50 NOV1416T67.5 0.06 0.00 0.05 10.0 0.06 54.0 8.0 876
70.00 NOV1416T70 0.09 0.00 0.05 10.0 0.60 21.0 1.0 13,257
72.50 NOV1416T72.5 0.12 0.02 0.12 31.0 0.13 10.0 147.0 1,827
73.50 NOV1416T73.5 0.14 0.03 0.08 25.0 0.14 10.0 52.0 0
74.00 NOV1416T74 0.14 0.03 0.14 36.0 0.15 10.0 9.0 9
74.50 NOV1416T74.5 0.04 0.00 0.15 33.0 0.18 10.0 0.0 0
75.00 NOV1416T75 0.18 0.02 0.15 8.0 0.17 10.0 75.0 694
76.00 NOV1416T76 0.13 0.00 0.14 1908.0 0.21 47.0 0.0 0
77.50 NOV1416T77.5 0.20 0.15 0.03 15.0 0.18 30.0 7.0 3,249
79.00 NOV1416T79 0.29 0.00 0.29 2066.0 0.39 1032.0 187.0 192
80.00 NOV1416T80 0.44 0.08 0.40 835.0 0.46 685.0 21.0 1,898
81.00 NOV1416T81 0.52 0.01 0.52 2126.0 0.60 364.0 3.0 24
82.50 NOV1416T82.5 0.91 0.09 0.83 1035.0 0.92 967.0 10.0 4,069
84.00 NOV1416T84 1.38 0.06 1.30 57.0 1.38 662.0 21.0 99
85.00 NOV1416T85 1.85 0.12 1.70 37.0 1.74 44.0 22.0 364
86.00 NOV1416T86 2.30 0.24 2.20 50.0 2.32 756.0 12.0 151
87.50 NOV1416T87.5 3.20 0.00 3.10 417.0 3.30 920.0 10.0 56
89.00 NOV1416T89 4.05 0.00 4.30 98.0 4.45 972.0 0.0 0
90.00 NOV1416T90 0.65 0.00 0.65 31.0 0.92 34.0 2.0 5
91.00 NOV1416T91 5.95 0.00 5.80 1382.0 6.40 913.0 60.0 82
92.50 NOV1416T92.5 1.35 0.00 1.45 11.0 1.73 45.0 0.0 0
94.00 NOV1416T94 8.50 0.00 8.65 694.0 9.40 630.0 10.0 10
95.00 NOV1416T95 9.50 0.00 9.60 847.0 10.35 616.0 10.0 10
96.00 NOV1416T96 10.05 0.00 10.60 443.0 11.35 576.0 0.0 0
99.00 NOV1416T99 13.05 0.00 13.55 525.0 14.30 575.0 0.0 0
100.00 NOV1416T100 14.05 0.00 14.40 231.0 15.35 200.0 0.0 0
101.00 NOV1416T101 15.00 0.00 15.55 487.0 16.40 248.0 0.0 0
Trading Center