$71.29 -1.17 (-1.62%) National Oilwell Varco Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 71.29
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.17 (-1.62%)
Prev Close: 72.46
Open: 72.16
Bid: 71.28
Ask: 71.30
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1428K50 21.75 0.00 20.00 11.0 23.35 32.0 0.0 0
55.00 NOV1428K55 15.95 0.00 14.65 10.0 17.95 10.0 0.0 0
60.00 NOV1428K60 10.85 0.00 9.65 10.0 12.10 40.0 0.0 0
60.50 NOV1428K60.5 11.60 0.00 10.20 112.0 11.55 424.0 0.0 0
61.00 NOV1428K61 9.70 0.00 8.70 1.0 11.10 41.0 0.0 0
61.50 NOV1428K61.5 10.65 0.00 9.10 112.0 10.55 421.0 0.0 0
62.00 NOV1428K62 8.90 0.00 7.65 15.0 10.05 34.0 0.0 0
62.50 NOV1428K62.5 9.65 0.00 8.15 50.0 9.90 66.0 0.0 0
63.00 NOV1428K63 9.15 0.00 8.15 50.0 8.95 66.0 0.0 0
63.50 NOV1428K63.5 7.95 -0.80 7.65 37.0 9.10 415.0 11.0 11
64.00 NOV1428K64 8.45 0.25 7.20 50.0 8.55 877.0 4.0 51
64.50 NOV1428K64.5 6.30 -1.40 6.70 26.0 8.05 419.0 3.0 3
65.00 NOV1428K65 5.85 -1.35 6.20 50.0 7.55 407.0 13.0 12
65.50 NOV1428K65.5 6.50 -0.20 5.65 14.0 7.05 875.0 1.0 39
66.00 NOV1428K66 5.70 -0.50 5.20 66.0 6.55 394.0 9.0 9
66.50 NOV1428K66.5 5.75 0.05 4.70 50.0 6.05 82.0 5.0 13
67.00 NOV1428K67 5.30 0.05 4.20 50.0 5.70 866.0 17.0 67
67.50 NOV1428K67.5 4.75 0.00 3.70 66.0 4.55 363.0 0.0 0
68.00 NOV1428K68 4.45 0.20 3.20 24.0 4.05 409.0 11.0 11
68.50 NOV1428K68.5 4.00 0.25 2.77 21.0 4.25 640.0 8.0 8
69.00 NOV1428K69 3.30 0.00 2.31 50.0 3.05 738.0 0.0 0
69.50 NOV1428K69.5 2.50 -0.35 1.86 57.0 2.52 299.0 20.0 64
70.00 NOV1428K70 2.40 0.00 1.46 56.0 1.92 649.0 0.0 0
70.50 NOV1428K70.5 2.15 0.00 1.10 56.0 1.30 105.0 2.0 2
71.00 NOV1428K71 1.25 -0.32 0.79 26.0 1.16 905.0 7.0 34
71.50 NOV1428K71.5 0.56 -0.77 0.54 21.0 0.65 46.0 43.0 162
72.00 NOV1428K72 0.50 -1.80 0.34 11.0 0.46 95.0 13.0 61
72.50 NOV1428K72.5 0.25 -0.49 0.22 4.0 0.30 82.0 57.0 97
73.00 NOV1428K73 0.35 -0.13 0.14 4.0 0.22 127.0 12.0 301
73.50 NOV1428K73.5 0.50 0.00 0.08 56.0 0.14 79.0 10.0 103
74.00 NOV1428K74 0.14 -0.11 0.04 55.0 0.19 257.0 2.0 140
74.50 NOV1428K74.5 0.06 -0.06 0.02 53.0 0.14 292.0 4.0 46
75.00 NOV1428K75 0.05 -0.06 0.05 1.0 0.12 82.0 2.0 343
76.00 NOV1428K76 0.05 0.00 0.02 50.0 0.02 10.0 4.0 2,068
77.00 NOV1428K77 0.23 0.22 0.01 10.0 0.12 82.0 5.0 75
78.00 NOV1428K78 0.87 0.68 0.01 50.0 0.14 37.0 18.0 71
79.00 NOV1428K79 0.35 0.23 0.01 10.0 0.12 82.0 1.0 12
80.00 NOV1428K80 0.02 0.01 0.01 57.0 0.13 82.0 17.0 67
81.00 NOV1428K81 0.16 0.05 0.01 1.0 0.14 82.0 2.0 3
82.00 NOV1428K82 0.42 0.29 0.01 10.0 0.14 82.0 3.0 3
83.00 NOV1428K83 0.14 0.00 0.01 10.0 0.17 66.0 0.0 0
84.00 NOV1428K84 0.14 0.00 0.01 10.0 0.18 66.0 0.0 0
85.00 NOV1428K85 0.15 0.00 0.01 10.0 0.18 66.0 0.0 0
86.00 NOV1428K86 0.25 0.00 0.01 10.0 0.25 72.0 0.0 0
87.00 NOV1428K87 0.25 0.00 0.01 10.0 0.25 72.0 0.0 0
88.00 NOV1428K88 0.14 0.00 0.01 10.0 0.15 66.0 0.0 0
89.00 NOV1428K89 0.25 0.00 0.01 10.0 0.25 72.0 0.0 0
90.00 NOV1428K90 0.15 0.00 0.01 1.0 0.16 43.0 0.0 0
95.00 NOV1428K95 0.14 0.00 0.01 43.0 0.16 43.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 NOV1428W50 0.19 0.00 0.02 59.0 0.17 82.0 0.0 0
55.00 NOV1428W55 0.03 -0.11 0.01 18.0 0.14 82.0 11.0 11
60.00 NOV1428W60 0.10 -0.04 0.01 77.0 0.16 82.0 1.0 12
60.50 NOV1428W60.5 0.15 0.00 0.01 106.0 0.19 82.0 0.0 0
61.00 NOV1428W61 0.14 0.00 0.01 147.0 0.19 82.0 0.0 0
61.50 NOV1428W61.5 0.14 0.00 0.02 77.0 0.17 82.0 0.0 0
62.00 NOV1428W62 0.03 0.00 0.01 396.0 0.18 82.0 0.0 0
62.50 NOV1428W62.5 0.03 0.00 0.01 317.0 0.05 1.0 1.0 120
63.00 NOV1428W63 0.12 0.00 0.01 539.0 0.16 82.0 0.0 0
63.50 NOV1428W63.5 0.38 0.18 0.01 551.0 0.17 42.0 4.0 4
64.00 NOV1428W64 0.43 0.24 0.01 10.0 0.03 6.0 1.0 22
64.50 NOV1428W64.5 0.25 0.00 0.01 10.0 0.25 72.0 0.0 0
65.00 NOV1428W65 0.12 -0.03 0.01 10.0 0.15 82.0 1.0 32
65.50 NOV1428W65.5 0.32 0.17 0.01 10.0 0.15 117.0 2.0 8
66.00 NOV1428W66 0.14 -0.01 0.01 125.0 0.15 108.0 40.0 31
66.50 NOV1428W66.5 0.21 0.20 0.01 156.0 0.15 107.0 30.0 30
67.00 NOV1428W67 0.81 0.80 0.02 10.0 0.16 80.0 5.0 16
67.50 NOV1428W67.5 0.31 0.30 0.01 50.0 0.15 112.0 90.0 115
68.00 NOV1428W68 0.05 0.00 0.01 362.0 0.14 89.0 3.0 112
68.50 NOV1428W68.5 0.08 0.07 0.05 237.0 0.14 42.0 33.0 15
69.00 NOV1428W69 0.16 0.15 0.02 673.0 0.16 49.0 41.0 117
69.50 NOV1428W69.5 0.10 0.05 0.08 820.0 0.24 61.0 1.0 47
70.00 NOV1428W70 0.15 0.02 0.12 909.0 0.35 147.0 4.0 188
70.50 NOV1428W70.5 0.40 0.24 0.34 21.0 0.48 97.0 127.0 266
71.00 NOV1428W71 0.40 0.09 0.52 5.0 0.65 61.0 26.0 400
71.50 NOV1428W71.5 0.75 0.55 0.48 1259.0 0.88 119.0 4.0 155
72.00 NOV1428W72 1.00 0.39 1.03 25.0 1.18 114.0 14.0 205
72.50 NOV1428W72.5 1.10 0.34 1.39 72.0 1.54 70.0 1.0 70
73.00 NOV1428W73 1.64 0.95 1.24 1272.0 1.98 155.0 22.0 41
73.50 NOV1428W73.5 0.84 0.00 1.31 791.0 2.43 82.0 2.0 30
74.00 NOV1428W74 1.14 0.00 1.72 704.0 2.91 66.0 2.0 18
74.50 NOV1428W74.5 4.02 2.69 2.02 704.0 3.40 71.0 18.0 50
75.00 NOV1428W75 4.65 2.92 2.47 695.0 3.85 66.0 13.0 48
76.00 NOV1428W76 9.00 7.07 3.35 695.0 4.85 66.0 12.0 11
77.00 NOV1428W77 5.40 2.57 4.40 695.0 5.90 21.0 3.0 61
78.00 NOV1428W78 3.75 0.00 5.25 351.0 6.85 74.0 0.0 0
79.00 NOV1428W79 10.90 6.20 6.45 56.0 7.85 66.0 9.0 9
80.00 NOV1428W80 5.65 0.00 6.40 232.0 8.85 16.0 0.0 0
81.00 NOV1428W81 6.55 0.00 7.45 21.0 10.30 112.0 0.0 0
82.00 NOV1428W82 7.35 0.00 8.40 112.0 11.45 112.0 0.0 0
83.00 NOV1428W83 8.70 0.00 9.40 112.0 12.35 112.0 0.0 0
84.00 NOV1428W84 9.70 0.00 10.40 112.0 13.10 94.0 0.0 0
85.00 NOV1428W85 10.70 0.00 11.40 112.0 15.00 112.0 0.0 0
86.00 NOV1428W86 11.70 0.00 12.40 112.0 16.05 112.0 0.0 0
87.00 NOV1428W87 12.70 0.00 13.40 112.0 17.20 112.0 0.0 0
88.00 NOV1428W88 13.70 0.00 14.40 112.0 18.25 112.0 0.0 0
89.00 NOV1428W89 14.10 0.00 15.40 112.0 19.20 112.0 0.0 0
90.00 NOV1428W90 15.20 0.00 16.35 21.0 20.30 10.0 0.0 0
95.00 NOV1428W95 20.20 0.00 21.40 71.0 24.90 20.0 0.0 0