National Oilwell Varco Inc $86.03

up +0.45


22/7/2014 04:02 PM  |  NYSE : NOV  
Industries : Energy / Oil & Gas Equipment & Services
Last Trade: 86.03
Trade Time: Jul 22 04:02 PM Eastern Daylight Time
Change: 0.45 (0.53 %)
Prev Close: 85.58
Open: 85.85
Bid: 86.02
Ask: 86.04
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 0%
Options:

Call Options: NOV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1425G60 24.55 0.00 24.55 373.0 26.50 173.0 0.0 0
65.00 NOV1425G65 20.75 0.00 20.75 47.0 21.40 97.0 0.0 0
70.00 NOV1425G70 15.75 0.00 15.75 54.0 16.40 103.0 0.0 0
72.50 NOV1425G72.5 13.25 0.00 13.25 37.0 13.95 117.0 0.0 0
73.00 NOV1425G73 12.75 0.00 12.75 79.0 13.45 168.0 0.0 0
73.50 NOV1425G73.5 12.25 0.00 12.25 84.0 12.95 200.0 0.0 0
74.00 NOV1425G74 11.75 0.00 11.75 87.0 12.45 237.0 0.0 0
74.50 NOV1425G74.5 11.25 0.00 11.25 74.0 11.95 192.0 0.0 0
75.00 NOV1425G75 10.75 0.00 10.75 76.0 11.45 197.0 0.0 0
76.00 NOV1425G76 9.75 0.00 9.75 232.0 10.45 344.0 0.0 0
77.00 NOV1425G77 8.75 0.00 8.75 346.0 9.45 359.0 0.0 0
78.00 NOV1425G78 7.75 0.00 7.75 306.0 8.45 446.0 0.0 0
79.00 NOV1425G79 6.75 0.00 6.75 72.0 7.45 196.0 0.0 0
80.00 NOV1425G80 5.80 0.00 5.80 64.0 6.45 196.0 0.0 0
81.00 NOV1425G81 4.25 -0.70 4.95 47.0 5.45 337.0 48.0 48
82.00 NOV1425G82 3.70 -0.25 3.95 170.0 4.45 596.0 30.0 51
83.00 NOV1425G83 3.15 0.00 2.97 395.0 3.40 782.0 15.0 16
84.00 NOV1425G84 1.52 -0.52 2.04 214.0 2.42 1019.0 19.0 49
85.00 NOV1425G85 1.35 0.00 1.24 20.0 1.43 1214.0 17.0 117
86.00 NOV1425G86 0.56 0.00 0.55 77.0 0.61 95.0 179.0 835
87.00 NOV1425G87 0.30 0.00 0.18 189.0 0.23 167.0 41.0 58
88.00 NOV1425G88 0.10 0.00 0.05 167.0 0.11 588.0 6.0 15
89.00 NOV1425G89 0.05 -0.07 0.01 180.0 0.12 753.0 20.0 20
90.00 NOV1425G90 0.05 -0.05 0.01 3.0 0.10 724.0 260.0 260
91.00 NOV1425G91 0.15 0.00 0.01 10.0 0.15 508.0 0.0 0
92.00 NOV1425G92 0.14 0.00 0.01 10.0 0.14 510.0 0.0 0
93.00 NOV1425G93 0.14 0.00 0.01 10.0 0.14 420.0 0.0 0
94.00 NOV1425G94 0.14 0.00 0.00 0.0 0.14 407.0 0.0 0
95.00 NOV1425G95 0.14 0.00 0.00 0.0 0.14 178.0 0.0 0
96.00 NOV1425G96 0.14 0.00 0.00 0.0 0.14 218.0 0.0 0
97.00 NOV1425G97 0.14 0.00 0.00 0.0 0.14 212.0 0.0 0
98.00 NOV1425G98 0.14 0.00 0.00 0.0 0.14 211.0 0.0 0
99.00 NOV1425G99 0.14 0.00 0.00 0.0 0.14 190.0 0.0 0
100.00 NOV1425G100 0.14 0.00 0.00 0.0 0.14 86.0 0.0 0
101.00 NOV1425G101 0.14 0.00 0.00 0.0 0.14 85.0 0.0 0
102.00 NOV1425G102 0.14 0.00 0.00 0.0 0.14 71.0 0.0 0
105.00 NOV1425G105 0.14 0.00 0.00 0.0 0.14 111.0 0.0 0

Put Options: NOV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 NOV1425S60 0.14 0.00 0.01 30.0 0.14 384.0 0.0 0
65.00 NOV1425S65 0.03 -0.05 0.01 10.0 0.08 182.0 5.0 5
70.00 NOV1425S70 0.15 0.00 0.01 30.0 0.15 486.0 0.0 0
72.50 NOV1425S72.5 0.16 0.00 0.01 15.0 0.16 99.0 0.0 0
73.00 NOV1425S73 0.15 0.00 0.01 15.0 0.15 100.0 0.0 0
73.50 NOV1425S73.5 0.01 -0.08 0.01 78.0 0.09 247.0 1.0 1
74.00 NOV1425S74 0.15 0.00 0.01 51.0 0.15 518.0 0.0 0
74.50 NOV1425S74.5 0.15 0.00 0.01 62.0 0.15 560.0 0.0 0
75.00 NOV1425S75 0.03 -0.06 0.02 31.0 0.09 103.0 14.0 14
76.00 NOV1425S76 0.15 0.00 0.02 20.0 0.15 123.0 0.0 0
77.00 NOV1425S77 0.15 0.00 0.01 70.0 0.15 208.0 0.0 0
78.00 NOV1425S78 0.15 0.00 0.02 57.0 0.15 1092.0 0.0 0
79.00 NOV1425S79 0.15 0.00 0.01 269.0 0.15 1236.0 0.0 0
80.00 NOV1425S80 0.07 -0.03 0.02 223.0 0.10 574.0 10.0 10
81.00 NOV1425S81 0.01 0.00 0.01 89.0 0.16 441.0 0.0 0
82.00 NOV1425S82 0.06 0.00 0.02 77.0 0.09 404.0 15.0 0
83.00 NOV1425S83 0.05 0.00 0.03 185.0 0.10 706.0 5.0 50
84.00 NOV1425S84 0.28 0.21 0.07 279.0 0.15 796.0 70.0 85
85.00 NOV1425S85 0.21 0.00 0.19 35.0 0.23 228.0 61.0 143
86.00 NOV1425S86 0.48 0.00 0.51 65.0 0.57 79.0 41.0 28
87.00 NOV1425S87 1.08 0.00 1.05 638.0 1.22 733.0 4.0 0
88.00 NOV1425S88 1.71 0.00 1.71 529.0 2.14 104.0 0.0 0
89.00 NOV1425S89 3.85 1.21 2.64 593.0 3.10 84.0 75.0 75
90.00 NOV1425S90 3.60 0.00 3.60 165.0 4.10 44.0 0.0 0
91.00 NOV1425S91 4.60 0.00 4.60 222.0 5.10 37.0 0.0 0
92.00 NOV1425S92 5.60 0.00 5.60 50.0 6.25 19.0 0.0 0
93.00 NOV1425S93 6.60 0.00 6.60 50.0 7.25 19.0 0.0 0
94.00 NOV1425S94 7.60 0.00 7.60 163.0 8.25 37.0 0.0 0
95.00 NOV1425S95 8.60 0.00 8.60 132.0 9.25 50.0 0.0 0
96.00 NOV1425S96 9.50 0.00 9.50 201.0 10.25 26.0 0.0 0
97.00 NOV1425S97 10.50 0.00 10.50 210.0 11.25 37.0 0.0 0
98.00 NOV1425S98 11.50 0.00 11.50 179.0 12.25 26.0 0.0 0
99.00 NOV1425S99 12.50 0.00 12.50 126.0 13.25 88.0 0.0 0
100.00 NOV1425S100 13.20 0.00 13.20 499.0 14.15 56.0 0.0 0
101.00 NOV1425S101 14.20 0.00 14.20 238.0 15.15 26.0 0.0 0
102.00 NOV1425S102 15.50 0.00 15.50 180.0 16.60 92.0 0.0 0
105.00 NOV1425S105 18.20 0.00 18.20 315.0 19.60 95.0 0.0 0
Trading Center