National Oilwell Varco Inc $80.91

down -1.44


17/9/2014 04:05 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 80.91
Trade Time: Sep 17 04:05 PM Eastern Daylight Time
Change: -1.44 (-1.75 %)
Prev Close: 82.35
Open: 82.73
Bid: 80.01
Ask: 83.39
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 15%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 NOV1420I70 16.10 4.35 10.50 955.0 11.45 518.0 1.0 1
70.50 NOV1420I70.5 11.25 0.00 10.00 617.0 11.30 155.0 0.0 0
71.00 NOV1420I71 10.75 0.00 9.50 682.0 10.45 196.0 0.0 0
71.50 NOV1420I71.5 10.25 0.00 9.00 686.0 9.60 260.0 0.0 0
72.00 NOV1420I72 9.45 0.00 8.50 972.0 9.60 252.0 38.0 38
72.50 NOV1420I72.5 9.25 0.00 8.00 647.0 8.60 290.0 0.0 0
73.00 NOV1420I73 8.75 0.00 7.50 694.0 8.10 334.0 0.0 0
73.50 NOV1420I73.5 8.30 0.00 7.00 564.0 7.60 88.0 0.0 0
74.00 NOV1420I74 7.80 0.00 6.50 536.0 7.10 69.0 0.0 0
74.50 NOV1420I74.5 6.95 0.00 6.05 627.0 6.95 166.0 14.0 14
75.00 NOV1420I75 8.30 1.50 5.55 698.0 6.45 195.0 5.0 7
76.00 NOV1420I76 8.35 2.55 4.55 817.0 5.45 569.0 2.0 5
77.50 NOV1420I77.5 4.16 -0.14 3.10 991.0 3.95 962.0 19.0 20
79.00 NOV1420I79 2.49 -1.11 1.81 1152.0 2.07 625.0 35.0 52
80.00 NOV1420I80 2.30 0.00 1.03 707.0 1.14 10.0 14.0 287
81.00 NOV1420I81 0.70 -0.85 0.47 603.0 0.52 21.0 252.0 155
82.50 NOV1420I82.5 0.16 -0.44 0.08 1120.0 0.13 799.0 120.0 825
84.00 NOV1420I84 0.05 -0.18 0.01 610.0 0.08 1117.0 3.0 1,111
85.00 NOV1420I85 0.09 0.02 0.01 57.0 0.11 1364.0 10.0 1,627
86.00 NOV1420I86 0.06 0.00 0.03 50.0 0.11 1366.0 4.0 402
87.50 NOV1420I87.5 0.04 -0.02 0.01 1.0 0.06 493.0 4.0 591
89.00 NOV1420I89 0.25 0.16 0.01 20.0 0.10 402.0 4.0 41
90.00 NOV1420I90 0.18 0.10 0.01 38.0 0.10 995.0 10.0 591
91.00 NOV1420I91 0.08 0.00 0.01 33.0 0.10 334.0 0.0 0
92.50 NOV1420I92.5 0.04 -0.05 0.01 65.0 0.10 165.0 10.0 41
94.00 NOV1420I94 0.08 0.00 0.01 2.0 0.10 112.0 0.0 0
95.00 NOV1420I95 0.03 -0.05 0.01 61.0 0.10 156.0 30.0 31
96.00 NOV1420I96 0.08 0.00 0.00 0.0 0.10 102.0 0.0 0
99.00 NOV1420I99 0.08 0.00 0.00 0.0 0.10 158.0 0.0 0
100.00 NOV1420I100 0.08 0.00 0.01 20.0 0.10 366.0 5.0 6
101.00 NOV1420I101 0.08 0.00 0.00 0.0 0.10 213.0 0.0 0
102.00 NOV1420I102 0.08 0.00 0.00 0.0 0.10 238.0 0.0 0
103.00 NOV1420I103 0.08 0.00 0.00 0.0 0.10 225.0 0.0 0
104.00 NOV1420I104 0.08 0.00 0.00 0.0 0.10 231.0 0.0 0
105.00 NOV1420I105 0.05 -0.03 0.01 74.0 0.10 358.0 1.0 1

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 NOV1420U70 0.01 0.00 0.01 25.0 0.01 24.0 31.0 759
70.50 NOV1420U70.5 0.09 0.00 0.01 10.0 0.09 24.0 0.0 0
71.00 NOV1420U71 0.09 0.00 0.01 15.0 0.11 382.0 0.0 0
71.50 NOV1420U71.5 0.09 0.00 0.01 29.0 0.11 149.0 0.0 0
72.00 NOV1420U72 0.03 0.00 0.01 43.0 0.11 132.0 0.0 0
72.50 NOV1420U72.5 0.03 -0.06 0.01 37.0 0.05 166.0 21.0 150
73.00 NOV1420U73 0.09 0.00 0.01 61.0 0.11 345.0 0.0 0
73.50 NOV1420U73.5 0.10 0.00 0.01 72.0 0.11 353.0 0.0 0
74.00 NOV1420U74 0.03 -0.06 0.01 94.0 0.08 27.0 141.0 141
74.50 NOV1420U74.5 0.03 0.02 0.01 53.0 0.08 12.0 9.0 15
75.00 NOV1420U75 0.02 -0.01 0.03 10.0 0.02 10.0 28.0 444
76.00 NOV1420U76 0.08 0.06 0.02 52.0 0.10 960.0 20.0 45
77.50 NOV1420U77.5 0.06 0.03 0.01 1020.0 0.10 1519.0 5.0 323
79.00 NOV1420U79 0.08 0.02 0.06 1041.0 0.15 1196.0 4.0 166
80.00 NOV1420U80 0.25 0.13 0.25 61.0 0.27 20.0 28.0 3,261
81.00 NOV1420U81 0.59 0.36 0.60 339.0 0.66 440.0 132.0 678
82.50 NOV1420U82.5 2.00 1.30 1.70 19.0 1.85 893.0 72.0 1,573
84.00 NOV1420U84 2.44 0.62 2.46 1637.0 3.35 490.0 70.0 625
85.00 NOV1420U85 2.58 0.00 4.10 54.0 4.35 745.0 36.0 235
86.00 NOV1420U86 4.20 1.10 4.25 1285.0 5.50 782.0 6.0 85
87.50 NOV1420U87.5 4.63 0.08 5.70 1529.0 7.00 694.0 3.0 183
89.00 NOV1420U89 4.00 -2.10 7.20 622.0 8.45 79.0 3.0 2
90.00 NOV1420U90 6.85 -0.25 8.40 550.0 9.35 84.0 1.0 87
91.00 NOV1420U91 8.10 0.00 9.20 301.0 10.50 71.0 0.0 0
92.50 NOV1420U92.5 9.55 0.00 10.70 280.0 11.90 67.0 0.0 0
94.00 NOV1420U94 10.90 0.00 11.15 593.0 13.40 87.0 0.0 0
95.00 NOV1420U95 12.05 0.00 12.15 663.0 15.70 157.0 0.0 0
96.00 NOV1420U96 13.10 0.00 13.40 238.0 15.35 51.0 0.0 0
99.00 NOV1420U99 15.90 0.00 16.15 232.0 19.75 15.0 0.0 0
100.00 NOV1420U100 17.00 0.00 17.15 260.0 19.35 120.0 0.0 0
101.00 NOV1420U101 18.05 0.00 18.15 229.0 21.80 15.0 0.0 0
102.00 NOV1420U102 18.90 0.00 19.15 242.0 22.75 15.0 0.0 0
103.00 NOV1420U103 19.90 0.00 20.20 260.0 23.70 30.0 0.0 0
104.00 NOV1420U104 21.10 0.00 21.15 242.0 24.75 15.0 0.0 0
105.00 NOV1420U105 22.00 0.00 22.05 648.0 25.10 135.0 0.0 0
Trading Center