$73.88 +0.06 (0.08%) National Oilwell Varco Inc - NYSE

Nov. 24, 2014 | 11:30 AM
Last Trade: 73.88
Trade Time: Nov 24 11:30 AM Eastern Daylight Time
Change: +0.06 (0.08%)
Prev Close: 73.82
Open: 73.86
Bid: 73.87
Ask: 73.88
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1428K50 22.00 0.00 22.25 120.0 25.60 75.0 0.0 0
55.00 NOV1428K55 16.85 0.00 17.35 79.0 20.55 114.0 0.0 0
60.00 NOV1428K60 11.80 0.00 11.90 129.0 15.55 83.0 0.0 0
60.50 NOV1428K60.5 11.35 0.00 11.75 160.0 15.10 171.0 0.0 0
61.00 NOV1428K61 10.85 0.00 10.90 74.0 13.85 60.0 0.0 0
61.50 NOV1428K61.5 10.95 0.00 10.75 61.0 13.95 149.0 0.0 0
62.00 NOV1428K62 10.30 0.00 10.25 109.0 13.60 111.0 0.0 0
62.50 NOV1428K62.5 9.00 0.00 9.85 109.0 11.80 93.0 0.0 0
63.00 NOV1428K63 9.00 0.00 9.25 140.0 12.60 55.0 0.0 0
63.50 NOV1428K63.5 7.95 -1.05 8.75 444.0 10.75 193.0 11.0 11
64.00 NOV1428K64 8.45 -0.10 8.25 951.0 11.45 798.0 4.0 51
64.50 NOV1428K64.5 6.30 -1.70 8.55 604.0 9.90 345.0 3.0 3
65.00 NOV1428K65 5.85 -1.70 8.00 590.0 9.40 381.0 13.0 12
65.50 NOV1428K65.5 6.50 -0.55 7.55 922.0 8.95 677.0 1.0 39
66.00 NOV1428K66 5.70 -0.85 7.00 577.0 8.40 377.0 9.0 9
66.50 NOV1428K66.5 5.75 -0.30 6.50 581.0 7.90 381.0 5.0 13
67.00 NOV1428K67 5.30 -0.25 6.05 922.0 7.40 676.0 17.0 67
67.50 NOV1428K67.5 5.10 0.00 5.55 558.0 6.90 398.0 0.0 0
68.00 NOV1428K68 4.45 -0.15 5.05 588.0 6.20 310.0 11.0 11
68.50 NOV1428K68.5 4.00 -0.15 4.60 562.0 5.70 360.0 8.0 8
69.00 NOV1428K69 3.70 0.00 4.10 601.0 5.25 436.0 0.0 0
69.50 NOV1428K69.5 2.50 -0.75 3.70 930.0 4.75 282.0 20.0 64
70.00 NOV1428K70 2.87 0.00 3.20 947.0 4.25 503.0 0.0 0
70.50 NOV1428K70.5 2.50 0.00 2.75 933.0 3.80 1015.0 0.0 0
71.00 NOV1428K71 3.20 0.00 2.54 628.0 3.30 547.0 3.0 34
71.50 NOV1428K71.5 2.44 0.36 2.51 87.0 2.80 472.0 2.0 108
72.00 NOV1428K72 1.70 0.00 2.07 98.0 2.39 562.0 52.0 32
72.50 NOV1428K72.5 1.25 -0.41 1.68 98.0 1.85 256.0 4.0 100
73.00 NOV1428K73 1.28 0.00 1.33 103.0 1.55 528.0 23.0 288
73.50 NOV1428K73.5 0.79 -0.24 1.03 84.0 1.18 59.0 3.0 47
74.00 NOV1428K74 0.60 -0.27 0.76 274.0 1.02 1506.0 35.0 49
74.50 NOV1428K74.5 0.58 -0.04 0.57 72.0 0.69 462.0 26.0 12
75.00 NOV1428K75 0.42 -0.03 0.39 183.0 0.53 564.0 110.0 110
76.00 NOV1428K76 0.24 -0.01 0.19 11.0 0.24 29.0 1525.0 33
77.00 NOV1428K77 0.23 0.00 0.07 528.0 0.21 395.0 5.0 72
78.00 NOV1428K78 0.87 0.85 0.01 50.0 0.16 231.0 18.0 71
79.00 NOV1428K79 0.35 0.34 0.01 10.0 0.25 339.0 1.0 12
80.00 NOV1428K80 0.60 0.59 0.01 57.0 0.03 10.0 67.0 67
81.00 NOV1428K81 0.16 -0.09 0.01 1.0 0.13 100.0 2.0 3
82.00 NOV1428K82 0.42 0.30 0.01 10.0 0.02 10.0 3.0 3
83.00 NOV1428K83 0.12 0.00 0.01 10.0 0.13 67.0 0.0 0
84.00 NOV1428K84 0.25 0.00 0.01 10.0 0.13 66.0 0.0 0
85.00 NOV1428K85 0.12 0.00 0.01 10.0 0.13 77.0 0.0 0
86.00 NOV1428K86 0.25 0.00 0.01 10.0 0.25 151.0 0.0 0
87.00 NOV1428K87 0.25 0.00 0.01 10.0 0.25 162.0 0.0 0
88.00 NOV1428K88 0.04 0.00 0.01 10.0 0.13 76.0 0.0 0
89.00 NOV1428K89 0.25 0.00 0.01 10.0 0.25 135.0 0.0 0
90.00 NOV1428K90 0.03 0.00 0.01 1.0 0.15 108.0 0.0 0
95.00 NOV1428K95 0.25 0.00 0.01 43.0 0.15 108.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1428W50 0.25 0.00 0.02 59.0 0.25 166.0 0.0 0
55.00 NOV1428W55 0.03 -0.09 0.01 18.0 0.02 48.0 11.0 11
60.00 NOV1428W60 0.10 0.05 0.01 77.0 0.14 80.0 1.0 12
60.50 NOV1428W60.5 0.24 0.00 0.01 106.0 0.02 33.0 0.0 0
61.00 NOV1428W61 0.24 0.00 0.01 147.0 0.24 155.0 0.0 0
61.50 NOV1428W61.5 0.24 0.00 0.02 77.0 0.24 129.0 0.0 0
62.00 NOV1428W62 0.25 0.00 0.01 396.0 0.25 149.0 0.0 0
62.50 NOV1428W62.5 0.05 -0.09 0.01 317.0 0.14 129.0 40.0 120
63.00 NOV1428W63 0.25 0.00 0.01 539.0 0.25 221.0 0.0 0
63.50 NOV1428W63.5 0.38 0.13 0.01 551.0 0.27 224.0 4.0 4
64.00 NOV1428W64 0.43 0.18 0.01 1.0 0.27 227.0 1.0 22
64.50 NOV1428W64.5 0.25 0.00 0.01 1.0 0.25 108.0 0.0 0
65.00 NOV1428W65 0.12 0.11 0.12 1.0 0.14 76.0 1.0 32
65.50 NOV1428W65.5 0.32 0.31 0.01 21.0 0.26 286.0 2.0 8
66.00 NOV1428W66 0.14 0.13 0.01 10.0 0.21 280.0 40.0 31
66.50 NOV1428W66.5 0.21 0.20 0.01 10.0 0.25 330.0 30.0 30
67.00 NOV1428W67 0.81 0.79 0.01 10.0 0.23 267.0 5.0 16
67.50 NOV1428W67.5 0.31 0.28 0.01 10.0 0.21 262.0 90.0 115
68.00 NOV1428W68 0.14 0.00 0.01 151.0 0.15 266.0 15.0 111
68.50 NOV1428W68.5 1.14 1.06 0.02 161.0 0.10 141.0 1.0 15
69.00 NOV1428W69 0.16 0.07 0.04 68.0 0.16 397.0 41.0 76
69.50 NOV1428W69.5 0.65 0.52 0.05 133.0 0.15 227.0 11.0 46
70.00 NOV1428W70 0.18 -0.12 0.08 56.0 0.17 204.0 123.0 63
70.50 NOV1428W70.5 0.15 -0.06 0.10 216.0 0.15 6.0 88.0 64
71.00 NOV1428W71 0.20 -0.06 0.15 35.0 0.22 197.0 20.0 247
71.50 NOV1428W71.5 0.62 0.00 0.19 11.0 0.24 98.0 17.0 132
72.00 NOV1428W72 0.50 0.04 0.26 10.0 0.34 260.0 2.0 143
72.50 NOV1428W72.5 0.45 -0.14 0.35 172.0 0.46 316.0 4.0 45
73.00 NOV1428W73 0.65 -0.29 0.50 128.0 0.61 494.0 2.0 24
73.50 NOV1428W73.5 3.50 2.63 0.67 156.0 0.80 236.0 1.0 28
74.00 NOV1428W74 3.85 2.75 0.91 108.0 1.09 738.0 2.0 21
74.50 NOV1428W74.5 4.02 2.65 1.16 74.0 1.31 168.0 18.0 50
75.00 NOV1428W75 4.65 2.96 1.39 1099.0 2.08 986.0 13.0 48
76.00 NOV1428W76 9.00 6.64 2.03 922.0 3.10 813.0 12.0 11
77.00 NOV1428W77 5.40 2.10 2.87 873.0 4.10 576.0 3.0 61
78.00 NOV1428W78 4.25 0.00 3.75 420.0 5.05 453.0 0.0 0
79.00 NOV1428W79 10.90 5.75 4.75 185.0 6.00 409.0 9.0 9
80.00 NOV1428W80 6.10 0.00 5.75 338.0 7.05 468.0 0.0 0
81.00 NOV1428W81 7.05 0.00 6.65 431.0 8.00 438.0 0.0 0
82.00 NOV1428W82 8.05 0.00 7.65 478.0 9.10 459.0 0.0 0
83.00 NOV1428W83 9.10 0.00 8.50 272.0 10.05 258.0 0.0 0
84.00 NOV1428W84 10.10 0.00 8.45 362.0 11.75 203.0 0.0 0
85.00 NOV1428W85 11.15 0.00 9.45 375.0 12.75 214.0 0.0 0
86.00 NOV1428W86 11.80 0.00 10.40 119.0 13.75 171.0 0.0 0
87.00 NOV1428W87 13.10 0.00 11.70 67.0 14.75 67.0 0.0 0
88.00 NOV1428W88 12.15 0.00 12.45 126.0 15.80 121.0 0.0 0
89.00 NOV1428W89 13.15 0.00 13.70 67.0 16.75 67.0 0.0 0
90.00 NOV1428W90 14.95 0.00 14.40 41.0 17.80 26.0 0.0 0
95.00 NOV1428W95 19.95 0.00 19.40 116.0 23.10 30.0 0.0 0