National Oilwell Varco Inc $82.37

up +1.08


17/4/2014 06:40 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 82.37
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 1.08 (1.33 %)
Prev Close: 81.29
Open: 81.53
Bid: 82.34
Ask: 82.36
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 8%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 NOV1419D65 12.65 -3.45 17.15 52.0 17.70 603.0 40.0 30
67.00 NOV1425D67 11.90 0.00 13.35 26.0 16.95 5.0 0.0 0
67.50 NOV1419D67.5 12.05 0.00 13.15 34.0 15.75 33.0 0.0 0
68.00 NOV1425D68 11.60 0.00 12.35 73.0 15.85 223.0 0.0 0
69.00 NOV1419D69 10.65 0.00 11.35 37.0 14.25 34.0 0.0 0
69.00 NOV1425D69 6.25 -4.60 13.15 25.0 13.70 40.0 31.0 61
69.50 NOV1419D69.5 10.05 0.00 11.15 361.0 13.75 318.0 0.0 0
70.00 NOV1419D70 11.05 0.00 12.15 42.0 12.70 548.0 15.0 37
70.00 NOV1425D70 9.70 0.00 10.35 67.0 13.80 266.0 0.0 0
70.50 NOV1419D70.5 8.85 0.00 9.85 359.0 12.70 354.0 0.0 0
71.00 NOV1419D71 8.65 0.00 9.80 33.0 11.85 33.0 0.0 0
71.00 NOV1425D71 8.75 0.00 9.55 684.0 12.80 266.0 0.0 0
71.50 NOV1419D71.5 8.15 0.00 9.00 378.0 11.95 395.0 0.0 0
72.00 NOV1419D72 7.65 0.00 8.35 613.0 11.55 828.0 0.0 0
72.00 NOV1425D72 5.80 -2.10 8.55 935.0 10.95 329.0 3.0 19
72.50 NOV1419D72.5 8.70 0.00 9.65 292.0 10.20 522.0 2.0 277
72.50 NOV1425D72.5 4.00 -4.60 9.65 25.0 10.20 168.0 2.0 85
73.00 NOV1419D73 7.60 0.00 9.10 20.0 9.45 18.0 0.0 0
73.00 NOV1425D73 3.00 -5.10 9.15 180.0 9.80 193.0 29.0 182
73.50 NOV1419D73.5 7.10 0.00 7.50 33.0 9.30 36.0 0.0 0
73.50 NOV1425D73.5 1.94 -5.61 8.65 228.0 9.30 201.0 171.0 171
74.00 NOV1419D74 6.60 0.00 6.90 765.0 8.80 737.0 0.0 0
74.00 NOV1425D74 2.85 -4.15 8.15 225.0 8.70 232.0 2.0 301
74.50 NOV1419D74.5 6.10 0.00 6.40 765.0 8.30 722.0 0.0 0
74.50 NOV1425D74.5 1.71 -4.84 7.60 246.0 8.30 237.0 1.0 230
75.00 NOV1419D75 7.34 1.14 7.15 235.0 7.45 30.0 67.0 2,832
75.00 NOV1425D75 4.35 -1.70 7.15 432.0 7.70 231.0 1.0 63
75.50 NOV1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 NOV1419D76 3.75 -1.35 6.15 87.0 6.70 577.0 40.0 17
76.00 NOV1425D76 4.00 -1.10 6.15 283.0 6.70 281.0 5.0 32
76.50 NOV1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 NOV1425D77 5.35 1.25 5.15 628.0 5.70 265.0 5.0 98
77.50 NOV1419D77.5 4.90 1.70 4.65 294.0 4.95 67.0 735.0 2,679
78.00 NOV1425D78 2.95 -0.25 4.20 114.0 4.70 323.0 10.0 240
78.50 NOV1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 NOV1419D79 3.50 1.15 3.15 913.0 3.45 130.0 63.0 261
79.00 NOV1425D79 3.50 1.37 3.20 129.0 3.70 375.0 4.0 280
79.50 NOV1425D79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NOV1419D80 2.27 1.00 2.32 10.0 2.43 28.0 1695.0 4,041
80.00 NOV1425D80 2.65 0.95 2.32 370.0 2.69 356.0 19.0 459
81.00 NOV1419D81 1.39 0.96 1.27 472.0 1.43 45.0 122.0 597
81.00 NOV1425D81 1.63 0.68 1.63 1.0 1.74 28.0 69.0 655
82.00 NOV1425D82 0.96 0.48 0.95 27.0 1.03 128.0 87.0 232
82.50 NOV1419D82.5 0.02 -0.17 0.01 106.0 0.03 115.0 128.0 923
83.00 NOV1425D83 0.47 0.27 0.45 36.0 0.51 46.0 98.0 50
84.00 NOV1419D84 0.02 0.00 0.00 0.0 0.03 225.0 0.0 0
84.00 NOV1425D84 0.24 0.17 0.18 81.0 0.23 81.0 171.0 150
85.00 NOV1419D85 0.09 0.00 0.01 14.0 0.03 283.0 5.0 255
85.00 NOV1425D85 0.10 0.09 0.06 54.0 0.12 689.0 151.0 10
86.00 NOV1419D86 0.02 0.00 0.00 0.0 0.03 319.0 0.0 0
86.00 NOV1425D86 0.14 0.13 0.01 10.0 0.06 263.0 9.0 9
87.00 NOV1425D87 0.04 0.00 0.01 10.0 0.04 138.0 0.0 0
89.00 NOV1419D89 0.02 0.00 0.00 0.0 0.03 370.0 0.0 0
90.00 NOV1419D90 0.02 0.00 0.00 0.0 0.03 374.0 0.0 0
91.00 NOV1419D91 0.02 0.00 0.00 0.0 0.03 432.0 0.0 0
94.00 NOV1419D94 0.02 0.00 0.00 0.0 0.03 527.0 0.0 0
95.00 NOV1419D95 0.02 0.00 0.00 0.0 0.03 476.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 NOV1419P65 0.01 0.00 0.01 9.0 0.01 57.0 4.0 256
67.00 NOV1425P67 0.26 0.22 0.01 10.0 0.03 101.0 2.0 46
67.50 NOV1419P67.5 0.05 0.02 0.01 30.0 0.03 587.0 100.0 689
68.00 NOV1425P68 0.04 0.00 0.01 10.0 0.03 113.0 0.0 0
69.00 NOV1419P69 0.02 -0.01 0.02 60.0 0.03 366.0 80.0 80
69.00 NOV1425P69 0.37 0.36 0.01 10.0 0.04 203.0 33.0 52
69.50 NOV1419P69.5 0.03 0.00 0.02 71.0 0.03 205.0 0.0 0
70.00 NOV1419P70 0.01 0.00 0.01 1.0 0.01 4.0 36.0 905
70.00 NOV1425P70 0.56 0.55 0.01 10.0 0.04 164.0 1.0 40
70.50 NOV1419P70.5 0.01 0.00 0.03 45.0 0.01 58.0 0.0 0
71.00 NOV1419P71 0.05 0.03 0.03 345.0 0.02 150.0 7.0 7
71.00 NOV1425P71 0.11 0.10 0.01 20.0 0.04 161.0 21.0 253
71.50 NOV1419P71.5 0.03 0.00 0.01 22.0 0.03 210.0 0.0 0
72.00 NOV1419P72 0.05 0.02 0.01 87.0 0.03 205.0 5.0 5
72.00 NOV1425P72 0.15 0.14 0.01 10.0 0.04 118.0 10.0 102
72.50 NOV1419P72.5 0.02 0.00 0.02 2.0 0.01 8.0 12.0 16,189
72.50 NOV1425P72.5 0.15 0.14 0.01 10.0 0.05 162.0 1.0 72
73.00 NOV1419P73 0.03 0.00 0.01 22.0 0.03 205.0 0.0 0
73.00 NOV1425P73 0.41 0.40 0.01 20.0 0.05 118.0 20.0 48
73.50 NOV1419P73.5 0.03 0.00 0.01 25.0 0.03 207.0 0.0 0
73.50 NOV1425P73.5 0.20 0.19 0.01 10.0 0.05 130.0 1.0 143
74.00 NOV1419P74 0.03 0.00 0.01 37.0 0.03 225.0 0.0 0
74.00 NOV1425P74 0.89 0.88 0.01 21.0 0.06 224.0 48.0 89
74.50 NOV1419P74.5 0.03 0.00 0.01 35.0 0.03 207.0 0.0 0
74.50 NOV1425P74.5 0.30 0.29 0.01 35.0 0.05 114.0 11.0 113
75.00 NOV1419P75 0.02 -0.01 0.01 26.0 0.01 2.0 3.0 2,022
75.00 NOV1425P75 0.21 0.20 0.01 32.0 0.05 145.0 39.0 61
75.50 NOV1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 NOV1419P76 0.20 0.19 0.01 1.0 0.03 450.0 23.0 23
76.00 NOV1425P76 0.04 0.03 0.01 210.0 0.07 564.0 5.0 26
76.50 NOV1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 NOV1425P77 0.09 0.00 0.01 35.0 0.07 679.0 1.0 143
77.50 NOV1419P77.5 0.04 0.03 0.01 64.0 0.03 659.0 14.0 853
78.00 NOV1425P78 0.05 -0.06 0.01 515.0 0.09 723.0 1.0 90
78.50 NOV1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 NOV1419P79 0.46 0.45 0.01 10.0 0.03 577.0 109.0 194
79.00 NOV1425P79 0.24 0.00 0.06 61.0 0.10 83.0 11.0 150
79.50 NOV1425P79.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 NOV1419P80 0.01 -0.09 0.01 10.0 0.02 282.0 6.0 336
80.00 NOV1425P80 0.15 -0.35 0.13 57.0 0.18 100.0 40.0 133
81.00 NOV1419P81 0.04 -0.37 0.01 62.0 0.02 52.0 5.0 82
81.00 NOV1425P81 0.34 -0.43 0.31 21.0 0.34 36.0 45.0 306
82.00 NOV1425P82 0.66 -0.53 0.60 38.0 0.66 15.0 2105.0 15
82.50 NOV1419P82.5 0.18 -0.98 0.10 63.0 0.23 400.0 21.0 60
83.00 NOV1425P83 2.83 1.03 1.08 73.0 1.15 3.0 7.0 7
84.00 NOV1419P84 2.22 0.00 1.24 1063.0 2.00 1085.0 0.0 0
84.00 NOV1425P84 2.37 0.00 1.67 601.0 1.99 438.0 0.0 0
85.00 NOV1419P85 10.55 7.35 2.21 1081.0 3.85 1319.0 10.0 10
85.00 NOV1425P85 3.25 0.00 2.34 748.0 3.25 582.0 0.0 0
86.00 NOV1419P86 4.20 0.00 3.20 744.0 4.90 1319.0 0.0 0
86.00 NOV1425P86 4.25 0.00 3.25 861.0 4.80 617.0 0.0 0
87.00 NOV1425P87 5.20 0.00 4.25 539.0 4.95 37.0 0.0 0
89.00 NOV1419P89 6.55 0.00 6.20 289.0 8.10 469.0 0.0 0
90.00 NOV1419P90 7.50 0.00 7.20 36.0 8.65 17.0 0.0 0
91.00 NOV1419P91 7.95 0.00 7.60 337.0 10.65 376.0 0.0 0
94.00 NOV1419P94 11.05 0.00 11.20 33.0 12.60 36.0 0.0 0
95.00 NOV1419P95 12.05 0.00 12.20 33.0 13.50 33.0 0.0 0
Trading Center