$33.06 -0.74 (-2.19%) Navistar International Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 33.06
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.74 (-2.19%)
Prev Close: 33.80
Open: 33.87
Bid: 33.06
Ask: 33.08
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1424J21 11.70 0.00 11.20 347.0 13.90 260.0 0.0 0
21.00 NAV1431J21 12.00 0.00 11.90 51.0 13.20 347.0 0.0 0
22.00 NAV1424J22 10.20 0.00 10.00 80.0 12.90 132.0 0.0 0
23.00 NAV1424J23 9.80 0.00 8.90 59.0 11.80 40.0 0.0 0
23.00 NAV1431J23 10.00 0.00 9.90 24.0 11.20 132.0 0.0 0
24.00 NAV1424J24 9.00 0.00 8.20 247.0 11.10 247.0 0.0 0
24.00 NAV1431J24 9.10 0.00 9.00 50.0 10.20 132.0 0.0 0
24.50 NAV1424J24.5 8.50 0.00 8.30 19.0 9.70 132.0 0.0 0
25.00 NAV1424J25 8.00 0.00 7.80 19.0 9.20 132.0 0.0 0
25.00 NAV1431J25 8.00 0.00 7.90 67.0 9.20 133.0 0.0 0
25.50 NAV1424J25.5 7.50 0.00 7.30 41.0 8.70 132.0 0.0 0
26.00 NAV1424J26 7.20 0.00 6.80 60.0 8.20 156.0 0.0 0
26.00 NAV1431J26 7.00 0.00 7.00 62.0 8.20 165.0 0.0 0
26.50 NAV1424J26.5 6.70 0.00 6.30 31.0 7.70 223.0 0.0 0
27.00 NAV1424J27 6.20 0.00 5.90 37.0 7.20 140.0 0.0 0
27.00 NAV1431J27 6.10 0.00 5.90 89.0 7.40 86.0 0.0 0
27.50 NAV1424J27.5 5.70 0.00 5.30 82.0 6.70 188.0 0.0 0
27.50 NAV1431J27.5 5.60 0.00 5.40 87.0 6.90 86.0 0.0 0
28.00 NAV1424J28 5.10 0.00 4.80 57.0 6.20 132.0 0.0 0
28.00 NAV1431J28 5.10 0.00 4.90 107.0 6.40 112.0 0.0 0
28.50 NAV1424J28.5 4.70 0.00 4.40 82.0 5.70 241.0 0.0 0
28.50 NAV1431J28.5 4.70 0.00 4.40 109.0 5.80 246.0 0.0 0
29.00 NAV1424J29 3.90 0.00 3.90 32.0 5.20 279.0 0.0 0
29.00 NAV1431J29 3.70 0.00 3.90 53.0 5.30 139.0 0.0 0
29.50 NAV1424J29.5 1.85 -1.85 3.40 94.0 4.70 489.0 10.0 10
29.50 NAV1431J29.5 2.60 -1.10 3.50 72.0 4.80 455.0 8.0 22
30.00 NAV1424J30 1.80 -1.40 2.90 54.0 4.20 490.0 10.0 10
30.00 NAV1431J30 1.70 -1.60 3.10 58.0 4.30 545.0 17.0 17
30.50 NAV1424J30.5 1.65 -1.00 2.40 95.0 3.70 488.0 20.0 20
30.50 NAV1431J30.5 2.15 -0.65 2.65 88.0 3.90 437.0 9.0 9
31.00 NAV1424J31 1.55 -0.65 1.95 30.0 3.20 495.0 20.0 27
31.00 NAV1431J31 1.95 -0.45 2.20 198.0 2.95 492.0 8.0 10
31.50 NAV1424J31.5 2.40 0.00 1.50 141.0 2.65 446.0 1.0 49
31.50 NAV1431J31.5 2.00 -0.05 1.80 77.0 2.40 423.0 9.0 33
32.00 NAV1424J32 2.00 0.00 1.10 83.0 2.20 623.0 2.0 58
32.00 NAV1431J32 1.75 0.00 1.50 55.0 1.80 118.0 0.0 0
32.50 NAV1424J32.5 0.60 -0.45 0.70 116.0 1.55 220.0 11.0 17
32.50 NAV1431J32.5 1.10 -0.55 1.15 72.0 1.45 359.0 12.0 33
33.00 NAV1424J33 0.50 -0.45 0.40 156.0 0.75 446.0 40.0 109
33.00 NAV1431J33 1.20 -0.05 0.85 108.0 1.10 214.0 1.0 20
33.50 NAV1424J33.5 1.00 0.40 0.20 174.0 0.45 438.0 20.0 90
33.50 NAV1431J33.5 1.10 -0.05 0.60 179.0 0.85 230.0 39.0 31
34.00 NAV1424J34 0.56 0.00 0.10 66.0 0.25 217.0 1.0 226
34.00 NAV1431J34 1.00 0.25 0.40 419.0 0.65 298.0 10.0 33
34.50 NAV1424J34.5 0.20 0.00 0.05 33.0 0.20 515.0 8.0 16
34.50 NAV1431J34.5 1.20 0.70 0.30 111.0 0.55 448.0 1.0 1
35.00 NAV1424J35 0.15 0.05 0.05 15.0 0.30 815.0 22.0 65
35.00 NAV1431J35 0.35 0.00 0.20 65.0 0.35 165.0 28.0 30
35.50 NAV1424J35.5 0.15 0.10 0.05 56.0 0.25 668.0 1.0 20
35.50 NAV1431J35.5 0.30 0.10 0.10 193.0 0.30 214.0 68.0 0
36.00 NAV1424J36 0.20 -0.05 0.05 103.0 0.25 493.0 2.0 2
36.00 NAV1431J36 0.10 0.00 0.05 263.0 0.35 524.0 0.0 0
36.50 NAV1424J36.5 0.15 -0.10 0.05 2.0 0.25 336.0 21.0 21
36.50 NAV1431J36.5 0.05 0.00 0.05 26.0 0.25 384.0 0.0 0
37.00 NAV1424J37 0.20 -0.05 0.10 238.0 0.25 349.0 5.0 3
37.00 NAV1431J37 0.10 0.05 0.05 10.0 0.25 6.0 10.0 0
37.50 NAV1424J37.5 0.15 -0.10 0.05 1092.0 0.25 353.0 9.0 29
37.50 NAV1431J37.5 0.05 0.00 0.05 69.0 0.25 474.0 0.0 0
38.00 NAV1424J38 0.30 0.05 0.05 79.0 0.25 346.0 10.0 35
38.00 NAV1431J38 0.25 0.00 0.05 81.0 0.25 454.0 0.0 0
38.50 NAV1424J38.5 1.65 1.40 0.05 39.0 0.25 330.0 1.0 1
38.50 NAV1431J38.5 0.25 0.00 0.05 35.0 0.25 445.0 0.0 0
39.00 NAV1424J39 0.10 -0.15 0.05 38.0 0.25 330.0 1.0 31
39.00 NAV1431J39 0.25 0.00 0.05 37.0 0.25 367.0 0.0 0
39.50 NAV1424J39.5 0.10 -0.15 0.05 32.0 0.25 343.0 1.0 2
39.50 NAV1431J39.5 0.25 0.00 0.05 125.0 0.25 359.0 0.0 0
40.00 NAV1424J40 0.90 0.65 0.05 109.0 0.25 487.0 11.0 18
40.00 NAV1431J40 0.20 -0.05 0.05 43.0 0.25 297.0 2.0 2
40.50 NAV1424J40.5 0.10 -0.15 0.05 1.0 0.25 404.0 1.0 1
40.50 NAV1431J40.5 0.25 0.00 0.05 11.0 0.25 313.0 0.0 0
41.00 NAV1424J41 0.25 0.00 0.05 42.0 0.25 403.0 0.0 0
41.00 NAV1431J41 0.25 0.00 0.05 62.0 0.25 351.0 0.0 0
41.50 NAV1424J41.5 0.25 0.00 0.05 107.0 0.25 394.0 0.0 0
41.50 NAV1431J41.5 0.25 0.00 0.05 77.0 0.25 368.0 0.0 0
42.00 NAV1424J42 0.25 0.00 0.05 49.0 0.25 358.0 0.0 0
42.00 NAV1431J42 0.25 0.00 0.05 184.0 0.25 343.0 0.0 0
42.50 NAV1424J42.5 0.25 0.00 0.05 60.0 0.25 353.0 0.0 0
42.50 NAV1431J42.5 0.25 0.00 0.05 37.0 0.25 370.0 0.0 0
43.00 NAV1424J43 0.25 0.00 0.05 77.0 0.25 353.0 0.0 0
43.00 NAV1431J43 0.25 0.00 0.05 71.0 0.25 360.0 0.0 0
43.50 NAV1424J43.5 0.25 0.00 0.05 66.0 0.25 337.0 0.0 0
43.50 NAV1431J43.5 0.25 0.00 0.05 141.0 0.25 360.0 0.0 0
44.00 NAV1424J44 0.25 0.00 0.05 141.0 0.25 342.0 0.0 0
44.00 NAV1431J44 0.25 0.00 0.05 45.0 0.25 360.0 0.0 0
44.50 NAV1424J44.5 0.25 0.00 0.05 98.0 0.25 337.0 0.0 0
44.50 NAV1431J44.5 0.25 0.00 0.05 130.0 0.25 363.0 0.0 0
45.00 NAV1424J45 0.25 0.00 0.05 120.0 0.25 348.0 0.0 0
45.00 NAV1431J45 0.25 0.00 0.05 89.0 0.25 360.0 0.0 0
45.50 NAV1424J45.5 0.20 0.00 0.05 66.0 0.25 430.0 0.0 0
45.50 NAV1431J45.5 0.25 0.00 0.05 153.0 0.25 325.0 0.0 0
46.00 NAV1424J46 0.15 0.00 0.05 99.0 0.20 341.0 0.0 0
46.00 NAV1431J46 0.25 0.00 0.05 85.0 0.25 358.0 0.0 0
46.50 NAV1424J46.5 0.15 0.00 0.05 31.0 0.20 370.0 0.0 0
46.50 NAV1431J46.5 0.25 0.00 0.05 154.0 0.25 358.0 0.0 0
47.00 NAV1424J47 0.15 0.00 0.05 20.0 0.20 339.0 0.0 0
47.00 NAV1431J47 0.25 0.00 0.05 107.0 0.25 358.0 0.0 0
47.50 NAV1424J47.5 0.15 0.00 0.05 150.0 0.20 374.0 0.0 0
47.50 NAV1431J47.5 0.25 0.00 0.05 102.0 0.25 330.0 0.0 0
48.00 NAV1424J48 0.15 0.00 0.05 139.0 0.20 370.0 0.0 0
48.00 NAV1431J48 0.25 0.00 0.00 0.0 0.25 242.0 0.0 0
48.50 NAV1424J48.5 0.15 0.00 0.05 70.0 0.20 448.0 0.0 0

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1424V21 0.20 0.00 0.00 0.0 0.20 291.0 0.0 0
21.00 NAV1431V21 0.25 0.00 0.00 0.0 0.25 256.0 0.0 0
22.00 NAV1424V22 0.25 0.00 0.00 0.0 0.25 234.0 0.0 0
23.00 NAV1424V23 0.25 0.00 0.00 0.0 0.25 231.0 0.0 0
23.00 NAV1431V23 0.25 0.00 0.05 50.0 0.25 293.0 0.0 0
24.00 NAV1424V24 0.25 0.00 0.05 50.0 0.25 240.0 0.0 0
24.00 NAV1431V24 0.25 0.00 0.05 51.0 0.25 293.0 0.0 0
24.50 NAV1424V24.5 0.25 0.00 0.00 0.0 0.25 242.0 0.0 0
25.00 NAV1424V25 0.25 0.00 0.05 66.0 0.25 338.0 0.0 0
25.00 NAV1431V25 0.25 0.00 0.05 33.0 0.25 272.0 0.0 0
25.50 NAV1424V25.5 0.25 0.00 0.05 66.0 0.25 311.0 0.0 0
26.00 NAV1424V26 0.25 0.00 0.05 2.0 0.25 333.0 0.0 0
26.00 NAV1431V26 0.25 0.00 0.05 25.0 0.25 393.0 0.0 0
26.50 NAV1424V26.5 0.25 0.00 0.05 64.0 0.25 364.0 0.0 0
27.00 NAV1424V27 0.25 0.00 0.05 145.0 0.25 483.0 0.0 0
27.00 NAV1431V27 0.25 0.00 0.05 39.0 0.25 430.0 0.0 0
27.50 NAV1424V27.5 0.25 0.00 0.05 193.0 0.25 488.0 0.0 0
27.50 NAV1431V27.5 0.25 0.00 0.05 81.0 0.25 491.0 0.0 0
28.00 NAV1424V28 0.25 0.00 0.10 82.0 0.25 488.0 0.0 0
28.00 NAV1431V28 0.25 0.00 0.10 39.0 0.25 486.0 0.0 0
28.50 NAV1424V28.5 0.35 0.20 0.05 8.0 0.10 153.0 10.0 21
28.50 NAV1431V28.5 0.15 0.00 0.10 43.0 0.15 77.0 0.0 0
29.00 NAV1424V29 0.08 -0.02 0.05 22.0 0.10 168.0 20.0 41
29.00 NAV1431V29 0.25 0.00 0.15 39.0 0.25 451.0 0.0 0
29.50 NAV1424V29.5 0.45 0.30 0.05 43.0 0.15 389.0 20.0 20
29.50 NAV1431V29.5 0.10 0.00 0.05 116.0 0.15 40.0 4.0 4
30.00 NAV1424V30 0.55 0.40 0.10 27.0 0.15 223.0 20.0 21
30.00 NAV1431V30 0.05 0.00 0.05 99.0 0.25 173.0 0.0 0
30.50 NAV1424V30.5 0.75 0.50 0.10 52.0 0.25 608.0 10.0 10
30.50 NAV1431V30.5 0.35 0.25 0.05 358.0 0.25 144.0 20.0 20
31.00 NAV1424V31 0.05 0.00 0.05 20.0 0.15 244.0 20.0 58
31.00 NAV1431V31 0.40 0.25 0.20 123.0 0.35 211.0 20.0 43
31.50 NAV1424V31.5 0.40 0.35 0.05 70.0 0.15 136.0 10.0 75
31.50 NAV1431V31.5 0.55 0.30 0.25 425.0 0.45 152.0 11.0 42
32.00 NAV1424V32 0.15 0.00 0.10 156.0 0.25 212.0 20.0 50
32.00 NAV1431V32 0.35 0.00 0.35 528.0 0.60 175.0 46.0 10
32.50 NAV1424V32.5 0.40 0.30 0.20 114.0 0.35 195.0 55.0 55
32.50 NAV1431V32.5 0.45 0.00 0.50 501.0 0.75 199.0 10.0 20
33.00 NAV1424V33 1.14 0.94 0.35 155.0 0.55 194.0 10.0 10
33.00 NAV1431V33 1.30 0.80 0.75 104.0 1.00 219.0 1.0 1
33.50 NAV1424V33.5 0.37 -0.13 0.65 61.0 0.85 157.0 20.0 58
33.50 NAV1431V33.5 1.95 1.25 1.00 128.0 1.25 208.0 21.0 26
34.00 NAV1424V34 0.55 0.00 0.80 412.0 1.25 276.0 25.0 33
34.00 NAV1431V34 1.00 0.00 1.30 131.0 1.60 140.0 43.0 43
34.50 NAV1424V34.5 0.90 0.00 0.90 470.0 1.65 158.0 0.0 0
34.50 NAV1431V34.5 1.20 0.00 1.60 285.0 1.95 136.0 6.0 6
35.00 NAV1424V35 1.05 0.00 0.95 530.0 2.15 195.0 0.0 0
35.00 NAV1431V35 1.40 -0.15 1.55 519.0 2.40 295.0 14.0 14
35.50 NAV1424V35.5 1.30 0.00 1.45 465.0 2.60 168.0 0.0 0
35.50 NAV1431V35.5 4.20 2.40 1.70 699.0 2.75 71.0 20.0 27
36.00 NAV1424V36 0.70 -1.05 1.95 423.0 3.10 65.0 71.0 71
36.00 NAV1431V36 2.00 0.00 2.00 388.0 3.20 184.0 0.0 0
36.50 NAV1424V36.5 5.10 2.90 2.45 454.0 3.70 114.0 25.0 15
36.50 NAV1431V36.5 2.40 0.00 2.45 303.0 3.70 59.0 0.0 0
37.00 NAV1424V37 2.65 0.00 2.80 443.0 4.20 167.0 0.0 0
37.00 NAV1431V37 2.80 0.00 2.85 469.0 4.20 61.0 0.0 0
37.50 NAV1424V37.5 1.08 -2.02 3.30 434.0 4.60 49.0 2.0 2
37.50 NAV1431V37.5 3.20 0.00 3.30 464.0 4.70 135.0 0.0 0
38.00 NAV1424V38 1.20 -2.40 3.80 394.0 5.10 30.0 7.0 16
38.00 NAV1431V38 3.70 0.00 3.80 400.0 5.20 102.0 0.0 0
38.50 NAV1424V38.5 5.60 1.50 4.30 314.0 5.70 70.0 1.0 1
38.50 NAV1431V38.5 1.80 -2.40 4.30 453.0 5.70 144.0 20.0 25
39.00 NAV1424V39 1.80 -2.80 4.80 384.0 6.20 54.0 30.0 71
39.00 NAV1431V39 4.60 0.00 4.70 349.0 6.20 105.0 0.0 0
39.50 NAV1424V39.5 6.80 1.70 5.30 401.0 6.70 74.0 2.0 29
39.50 NAV1431V39.5 2.20 -2.90 5.30 430.0 6.70 177.0 21.0 28
40.00 NAV1424V40 1.85 -3.75 5.80 346.0 7.20 94.0 6.0 6
40.00 NAV1431V40 5.60 0.00 5.70 167.0 7.10 73.0 0.0 0
40.50 NAV1424V40.5 2.75 -3.35 6.30 326.0 7.70 75.0 30.0 30
40.50 NAV1431V40.5 6.00 0.00 6.20 204.0 7.70 121.0 0.0 0
41.00 NAV1424V41 6.60 0.00 6.80 132.0 8.20 34.0 0.0 0
41.00 NAV1431V41 6.60 0.00 6.70 29.0 8.10 19.0 0.0 0
41.50 NAV1424V41.5 5.90 0.00 7.30 132.0 8.70 34.0 0.0 0
41.50 NAV1431V41.5 7.10 0.00 7.10 26.0 8.70 49.0 0.0 0
42.00 NAV1424V42 6.40 0.00 7.80 76.0 9.10 64.0 0.0 0
42.00 NAV1431V42 7.60 0.00 7.60 26.0 9.20 49.0 0.0 0
42.50 NAV1424V42.5 8.10 0.00 8.30 132.0 9.70 34.0 0.0 0
42.50 NAV1431V42.5 8.10 0.00 8.10 193.0 10.00 19.0 0.0 0
43.00 NAV1424V43 7.40 0.00 8.80 132.0 10.20 35.0 0.0 0
43.00 NAV1431V43 7.30 0.00 8.60 130.0 10.30 45.0 0.0 0
43.50 NAV1424V43.5 8.20 0.00 8.70 116.0 10.90 71.0 0.0 0
43.50 NAV1431V43.5 7.80 0.00 8.80 173.0 10.80 32.0 0.0 0
44.00 NAV1424V44 8.40 0.00 9.00 33.0 11.10 20.0 0.0 0
44.00 NAV1431V44 8.30 0.00 9.30 173.0 11.30 32.0 0.0 0
44.50 NAV1424V44.5 9.40 0.00 9.80 139.0 12.80 114.0 0.0 0
44.50 NAV1431V44.5 9.20 0.00 10.10 23.0 11.70 21.0 0.0 0
45.00 NAV1424V45 9.50 0.00 9.90 120.0 12.40 100.0 0.0 0
45.00 NAV1431V45 9.30 0.00 10.30 52.0 12.30 24.0 0.0 0
45.50 NAV1424V45.5 10.40 0.00 10.40 92.0 12.90 67.0 0.0 0
45.50 NAV1431V45.5 9.80 0.00 10.90 143.0 12.80 24.0 0.0 0
46.00 NAV1424V46 10.90 0.00 10.90 132.0 13.70 107.0 0.0 0
46.00 NAV1431V46 10.30 0.00 11.30 143.0 13.30 24.0 0.0 0
46.50 NAV1424V46.5 11.40 0.00 11.40 116.0 14.20 91.0 0.0 0
46.50 NAV1431V46.5 10.80 0.00 11.80 143.0 13.80 24.0 0.0 0
47.00 NAV1424V47 11.40 0.00 12.00 10.0 14.90 20.0 0.0 0
47.00 NAV1431V47 11.30 0.00 12.30 142.0 14.30 21.0 0.0 0
47.50 NAV1424V47.5 11.90 0.00 12.30 20.0 15.70 21.0 0.0 0
47.50 NAV1431V47.5 11.80 0.00 12.80 52.0 14.80 15.0 0.0 0
48.00 NAV1424V48 12.30 0.00 13.00 33.0 16.20 36.0 0.0 0
48.00 NAV1431V48 13.40 0.00 13.40 314.0 15.30 56.0 0.0 0
48.50 NAV1424V48.5 14.00 0.00 13.80 329.0 16.30 224.0 0.0 0