$73.52 -0.13 (-0.18%) National Oilwell Varco Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 73.52
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.18%)
Prev Close: 73.65
Open: 73.42
Bid: 73.50
Ask: 73.51
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1431J55 16.95 0.00 17.30 718.0 19.10 264.0 0.0 0
60.00 NOV1431J60 13.35 0.00 12.10 571.0 14.25 118.0 0.0 0
62.50 NOV1431J62.5 8.25 -2.55 9.85 731.0 11.65 444.0 20.0 22
63.00 NOV1431J63 8.00 -1.10 9.40 715.0 11.20 385.0 10.0 10
63.50 NOV1431J63.5 8.60 0.00 8.70 591.0 10.90 151.0 0.0 0
64.00 NOV1431J64 5.90 -2.20 8.40 720.0 10.15 186.0 16.0 16
64.50 NOV1431J64.5 6.30 -1.30 7.95 730.0 9.75 344.0 39.0 24
65.00 NOV1431J65 5.90 -1.25 7.45 740.0 9.20 379.0 10.0 27
65.50 NOV1431J65.5 6.45 -0.25 7.00 718.0 8.70 349.0 20.0 20
66.00 NOV1431J66 5.60 -0.60 6.50 594.0 8.25 254.0 1.0 1
66.50 NOV1431J66.5 6.25 0.50 6.05 723.0 7.75 457.0 16.0 16
67.00 NOV1431J67 5.30 0.00 5.60 733.0 7.30 526.0 0.0 0
67.50 NOV1431J67.5 4.60 -0.50 5.15 740.0 6.85 708.0 28.0 25
68.00 NOV1431J68 2.60 -2.55 4.80 1033.0 6.35 910.0 24.0 111
68.50 NOV1431J68.5 4.70 -0.65 4.30 1181.0 5.90 839.0 53.0 53
69.00 NOV1431J69 5.30 0.00 3.95 960.0 5.25 904.0 10.0 56
69.50 NOV1431J69.5 4.70 0.10 4.05 1021.0 4.75 756.0 12.0 35
70.00 NOV1431J70 4.00 -0.15 3.65 995.0 4.55 1003.0 10.0 72
70.50 NOV1431J70.5 3.80 0.00 3.20 1126.0 3.70 26.0 3.0 28
71.00 NOV1431J71 1.89 -1.41 2.60 905.0 3.70 906.0 5.0 44
71.50 NOV1431J71.5 2.80 -0.12 2.14 1047.0 3.05 765.0 4.0 20
72.00 NOV1431J72 2.97 0.00 1.94 952.0 2.61 80.0 1.0 67
72.50 NOV1431J72.5 1.91 -0.30 1.90 11.0 2.24 56.0 9.0 46
73.00 NOV1431J73 1.75 -0.17 1.76 60.0 1.92 176.0 1.0 139
73.50 NOV1431J73.5 1.45 -0.32 1.48 132.0 1.66 261.0 1.0 95
74.00 NOV1431J74 1.55 0.00 1.23 75.0 1.38 214.0 14.0 48
74.50 NOV1431J74.5 0.97 -0.52 0.92 995.0 1.16 235.0 3.0 45
75.00 NOV1431J75 0.80 -0.20 0.72 1009.0 0.95 216.0 247.0 246
76.00 NOV1431J76 0.65 -0.05 0.55 73.0 0.64 56.0 400.0 590
77.00 NOV1431J77 0.40 -0.17 0.31 441.0 0.42 111.0 3.0 160
78.00 NOV1431J78 0.38 0.00 0.17 672.0 0.35 824.0 12.0 172
79.00 NOV1431J79 0.72 0.65 0.05 1358.0 0.26 1016.0 15.0 34
80.00 NOV1431J80 0.10 0.00 0.06 64.0 0.16 739.0 40.0 125
81.00 NOV1431J81 0.40 0.37 0.01 594.0 0.19 845.0 10.0 44
82.00 NOV1431J82 0.31 0.30 0.01 147.0 0.16 787.0 7.0 53
83.00 NOV1431J83 0.18 0.17 0.01 35.0 0.13 724.0 2.0 4
84.00 NOV1431J84 0.73 0.48 0.01 51.0 0.25 477.0 106.0 105
85.00 NOV1431J85 0.29 0.04 0.01 21.0 0.03 22.0 3.0 1
86.00 NOV1431J86 0.25 0.00 0.01 50.0 0.25 295.0 0.0 0
87.00 NOV1431J87 0.25 0.00 0.02 11.0 0.24 158.0 0.0 0
88.00 NOV1431J88 0.25 0.00 0.01 11.0 0.25 306.0 0.0 0
89.00 NOV1431J89 0.25 0.00 0.01 21.0 0.25 308.0 0.0 0
90.00 NOV1431J90 0.25 0.00 0.01 34.0 0.25 315.0 0.0 0
91.00 NOV1431J91 0.25 0.00 0.02 34.0 0.25 323.0 0.0 0
92.00 NOV1431J92 0.25 0.00 0.01 37.0 0.25 322.0 0.0 0
93.00 NOV1431J93 0.25 0.00 0.01 24.0 0.25 315.0 0.0 0
94.00 NOV1431J94 0.25 0.00 0.01 47.0 0.25 300.0 0.0 0
95.00 NOV1431J95 0.25 0.00 0.01 11.0 0.25 550.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 NOV1431V55 0.04 0.00 0.01 50.0 0.04 50.0 480.0 59
60.00 NOV1431V60 0.59 0.54 0.04 905.0 0.16 688.0 26.0 26
62.50 NOV1431V62.5 0.97 0.88 0.07 1011.0 0.17 483.0 3.0 3
63.00 NOV1431V63 0.09 0.00 0.08 998.0 0.23 755.0 0.0 0
63.50 NOV1431V63.5 0.99 0.88 0.09 1182.0 0.23 836.0 10.0 10
64.00 NOV1431V64 0.01 0.00 0.10 1064.0 0.26 895.0 0.0 0
64.50 NOV1431V64.5 0.61 0.60 0.11 1322.0 0.27 928.0 37.0 37
65.00 NOV1431V65 0.27 0.14 0.12 1152.0 0.27 895.0 23.0 23
65.50 NOV1431V65.5 0.25 0.11 0.16 58.0 0.29 327.0 1.0 11
66.00 NOV1431V66 0.95 0.88 0.04 1330.0 0.40 1075.0 16.0 66
66.50 NOV1431V66.5 1.23 1.03 0.19 450.0 0.41 950.0 25.0 25
67.00 NOV1431V67 0.46 0.27 0.19 1198.0 0.44 1107.0 10.0 31
67.50 NOV1431V67.5 1.35 1.12 0.25 495.0 0.48 1020.0 1.0 11
68.00 NOV1431V68 0.66 0.37 0.24 1239.0 0.44 986.0 3.0 34
68.50 NOV1431V68.5 1.41 1.09 0.29 1098.0 0.53 1112.0 3.0 47
69.00 NOV1431V69 0.43 0.08 0.39 72.0 0.48 168.0 2.0 80
69.50 NOV1431V69.5 0.48 0.00 0.45 22.0 0.56 256.0 1.0 60
70.00 NOV1431V70 0.55 0.00 0.52 21.0 0.62 194.0 1.0 76
70.50 NOV1431V70.5 1.20 0.59 0.61 9.0 0.73 334.0 6.0 6
71.00 NOV1431V71 0.82 0.22 0.71 25.0 0.83 231.0 2.0 145
71.50 NOV1431V71.5 0.93 0.14 0.80 653.0 0.95 273.0 1.0 23
72.00 NOV1431V72 1.00 -0.02 0.95 449.0 1.10 154.0 1.0 110
72.50 NOV1431V72.5 1.17 -0.07 1.11 336.0 1.37 924.0 4.0 58
73.00 NOV1431V73 1.30 -0.01 1.32 67.0 1.59 1001.0 1.0 77
73.50 NOV1431V73.5 1.63 0.00 1.50 434.0 1.84 1005.0 4.0 43
74.00 NOV1431V74 1.51 0.00 1.70 737.0 2.14 852.0 11.0 27
74.50 NOV1431V74.5 1.77 0.00 1.80 1416.0 2.82 1353.0 12.0 22
75.00 NOV1431V75 2.09 0.00 2.16 1117.0 2.51 84.0 3.0 41
76.00 NOV1431V76 3.10 0.00 2.79 957.0 4.00 1025.0 1.0 52
77.00 NOV1431V77 8.97 5.52 3.45 1010.0 4.30 856.0 30.0 55
78.00 NOV1431V78 5.30 1.40 4.30 1022.0 6.00 952.0 3.0 32
79.00 NOV1431V79 8.00 3.25 5.10 608.0 7.00 591.0 12.0 46
80.00 NOV1431V80 9.00 3.30 6.05 624.0 7.90 598.0 4.0 8
81.00 NOV1431V81 4.65 -1.95 6.95 640.0 9.05 576.0 12.0 46
82.00 NOV1431V82 9.70 2.15 8.05 846.0 9.85 993.0 25.0 21
83.00 NOV1431V83 6.25 -2.30 8.75 829.0 11.00 536.0 12.0 23
84.00 NOV1431V84 6.20 -3.30 10.00 785.0 11.85 514.0 22.0 21
85.00 NOV1431V85 10.00 0.00 10.85 531.0 13.55 283.0 0.0 0
86.00 NOV1431V86 11.00 0.00 11.20 406.0 13.95 267.0 0.0 0
87.00 NOV1431V87 12.00 0.00 12.65 190.0 15.25 204.0 0.0 0
88.00 NOV1431V88 13.40 0.00 13.20 200.0 15.95 200.0 0.0 0
89.00 NOV1431V89 13.90 0.00 14.20 199.0 17.25 204.0 0.0 0
90.00 NOV1431V90 14.90 0.00 15.20 200.0 18.25 204.0 0.0 0
91.00 NOV1431V91 16.15 0.00 16.60 192.0 19.10 202.0 0.0 0
92.00 NOV1431V92 17.25 0.00 16.75 210.0 20.55 140.0 0.0 0
93.00 NOV1431V93 17.50 0.00 18.60 140.0 21.60 140.0 0.0 0
94.00 NOV1431V94 19.10 0.00 19.10 210.0 22.55 140.0 0.0 0
95.00 NOV1431V95 20.20 0.00 20.70 335.0 23.10 60.0 0.0 0