$36.25 +0.84 (2.37%) Navistar International Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 36.25
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.84 (2.37%)
Prev Close: 35.41
Open: 35.70
Bid: 35.06
Ask: 37.00
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NAV1422K19 14.70 0.00 14.90 255.0 18.50 252.0 0.0 0
20.00 NAV1422K20 13.60 0.00 13.90 30.0 17.90 20.0 0.0 0
21.00 NAV1422K21 12.60 0.00 13.10 33.0 16.50 10.0 0.0 0
21.00 NAV1428K21 13.80 0.00 12.90 199.0 16.40 196.0 0.0 0
22.00 NAV1422K22 11.60 0.00 12.10 99.0 15.80 89.0 0.0 0
23.00 NAV1422K23 10.60 0.00 11.10 99.0 14.90 20.0 0.0 0
23.00 NAV1428K23 11.10 0.00 11.90 31.0 14.00 31.0 0.0 0
24.00 NAV1422K24 9.60 0.00 9.90 99.0 13.80 89.0 0.0 0
24.00 NAV1428K24 10.10 0.00 10.80 31.0 12.90 31.0 0.0 0
24.50 NAV1422K24.5 9.10 0.00 9.40 99.0 13.30 89.0 0.0 0
24.50 NAV1428K24.5 9.60 0.00 10.30 31.0 12.40 31.0 0.0 0
25.00 NAV1422K25 10.40 0.00 8.90 115.0 12.30 142.0 15.0 15
25.00 NAV1428K25 9.30 0.00 10.10 21.0 11.80 21.0 0.0 0
25.50 NAV1422K25.5 8.10 0.00 8.40 72.0 12.20 72.0 0.0 0
25.50 NAV1428K25.5 8.60 0.00 8.80 21.0 11.90 21.0 0.0 0
26.00 NAV1422K26 8.00 0.00 7.90 72.0 11.50 57.0 0.0 0
26.00 NAV1428K26 6.30 -1.80 8.30 50.0 10.70 50.0 2.0 2
26.50 NAV1422K26.5 7.70 0.00 7.40 72.0 11.00 57.0 0.0 0
26.50 NAV1428K26.5 8.30 0.00 8.10 73.0 10.40 73.0 0.0 0
27.00 NAV1422K27 8.10 0.00 7.10 49.0 10.50 57.0 0.0 0
27.00 NAV1428K27 8.10 0.00 8.20 120.0 9.70 109.0 0.0 0
27.50 NAV1422K27.5 7.60 0.00 6.40 79.0 10.00 73.0 0.0 0
27.50 NAV1428K27.5 7.60 0.00 7.70 129.0 9.10 96.0 0.0 0
28.00 NAV1422K28 7.10 0.00 6.80 102.0 8.90 73.0 0.0 0
28.00 NAV1428K28 7.10 0.00 6.90 102.0 8.60 101.0 0.0 0
28.50 NAV1422K28.5 6.30 0.00 6.60 109.0 7.90 43.0 0.0 0
28.50 NAV1428K28.5 6.60 0.00 6.80 126.0 8.10 105.0 0.0 0
29.00 NAV1422K29 6.10 0.00 6.10 172.0 7.60 140.0 0.0 0
29.00 NAV1428K29 6.10 0.00 6.20 133.0 7.60 105.0 0.0 0
29.50 NAV1422K29.5 5.60 0.00 5.70 175.0 7.10 128.0 0.0 0
29.50 NAV1428K29.5 5.60 0.00 5.80 229.0 7.10 144.0 0.0 0
30.00 NAV1422K30 5.65 0.00 5.20 360.0 6.60 206.0 3.0 14
30.00 NAV1428K30 5.10 0.00 5.30 217.0 6.60 139.0 0.0 0
30.50 NAV1422K30.5 4.60 0.00 4.70 259.0 6.10 185.0 0.0 0
30.50 NAV1428K30.5 1.70 -2.90 5.00 275.0 6.10 179.0 30.0 30
31.00 NAV1422K31 4.23 0.13 4.20 370.0 5.60 210.0 10.0 93
31.00 NAV1428K31 3.00 -1.10 4.30 278.0 5.60 152.0 24.0 42
31.50 NAV1422K31.5 3.60 0.00 3.70 261.0 5.10 185.0 0.0 0
31.50 NAV1428K31.5 1.70 -1.90 4.00 288.0 5.10 172.0 7.0 51
32.00 NAV1422K32 2.10 -1.00 3.20 476.0 4.60 286.0 52.0 101
32.00 NAV1428K32 1.85 -1.35 3.50 281.0 4.60 176.0 7.0 44
32.50 NAV1422K32.5 2.65 0.00 2.45 20.0 4.10 136.0 0.0 0
32.50 NAV1428K32.5 2.10 -0.60 2.85 293.0 4.10 161.0 1.0 15
33.00 NAV1422K33 2.48 0.33 2.30 452.0 3.60 285.0 5.0 122
33.00 NAV1428K33 2.25 0.00 2.40 208.0 3.60 132.0 0.0 0
33.50 NAV1422K33.5 1.85 0.20 2.55 87.0 2.90 89.0 1.0 1
33.50 NAV1428K33.5 2.45 0.60 2.00 273.0 3.20 199.0 23.0 50
34.00 NAV1422K34 1.85 0.65 2.10 89.0 2.40 135.0 1.0 69
34.00 NAV1428K34 1.97 0.57 1.60 219.0 2.65 134.0 1.0 0
34.50 NAV1422K34.5 1.30 0.60 1.55 87.0 1.90 86.0 6.0 6
34.50 NAV1428K34.5 1.15 0.00 1.25 332.0 2.20 227.0 0.0 0
35.00 NAV1422K35 1.20 0.70 0.85 376.0 1.40 283.0 4.0 139
35.00 NAV1428K35 0.92 0.12 1.10 264.0 1.75 244.0 1.0 0
35.50 NAV1422K35.5 1.05 0.90 0.35 369.0 1.00 278.0 2.0 91
35.50 NAV1428K35.5 1.60 1.10 0.90 104.0 1.15 130.0 5.0 27
36.00 NAV1422K36 0.20 0.15 0.20 2.0 0.45 29.0 39.0 364
36.00 NAV1428K36 1.25 0.95 0.60 75.0 0.80 110.0 2.0 15
36.50 NAV1422K36.5 0.05 0.00 0.05 10.0 0.25 681.0 14.0 25
36.50 NAV1428K36.5 0.50 0.35 0.35 147.0 0.50 116.0 4.0 6
37.00 NAV1422K37 0.05 0.00 0.05 20.0 0.05 78.0 20.0 84
37.00 NAV1428K37 0.30 0.20 0.15 195.0 0.35 170.0 10.0 22
37.50 NAV1422K37.5 0.15 -0.05 0.05 19.0 0.20 412.0 1.0 33
37.50 NAV1428K37.5 0.20 0.15 0.10 107.0 0.25 172.0 1.0 41
38.00 NAV1422K38 0.30 0.10 0.05 222.0 0.20 485.0 2.0 268
38.00 NAV1428K38 0.25 0.00 0.10 67.0 0.25 404.0 6.0 27
38.50 NAV1422K38.5 0.25 0.00 0.05 358.0 0.25 437.0 10.0 26
38.50 NAV1428K38.5 0.17 -0.08 0.05 105.0 0.25 329.0 3.0 3
39.00 NAV1422K39 0.05 -0.10 0.05 11.0 0.15 387.0 1.0 21
39.00 NAV1428K39 0.25 0.00 0.05 201.0 0.20 339.0 0.0 0
39.50 NAV1422K39.5 0.25 0.00 0.05 198.0 0.25 297.0 0.0 0
39.50 NAV1428K39.5 0.25 0.00 0.05 106.0 0.25 327.0 0.0 0
40.00 NAV1422K40 0.15 -0.10 0.05 22.0 0.25 340.0 9.0 15
40.00 NAV1428K40 0.25 0.00 0.05 42.0 0.25 380.0 0.0 0
40.50 NAV1422K40.5 0.20 0.00 0.05 283.0 0.20 295.0 0.0 0
40.50 NAV1428K40.5 0.25 0.00 0.05 148.0 0.25 231.0 0.0 0
41.00 NAV1422K41 0.20 0.00 0.05 22.0 0.20 295.0 0.0 0
41.00 NAV1428K41 0.20 0.00 0.05 72.0 0.25 208.0 0.0 0
41.50 NAV1422K41.5 0.20 0.00 0.05 311.0 0.20 374.0 0.0 0
41.50 NAV1428K41.5 0.25 0.00 0.05 71.0 0.30 195.0 0.0 0
42.00 NAV1422K42 0.25 0.00 0.05 88.0 0.25 332.0 0.0 0
42.00 NAV1428K42 0.20 0.00 0.05 111.0 0.25 196.0 0.0 0
42.50 NAV1422K42.5 0.20 0.00 0.00 0.0 0.20 253.0 0.0 0
42.50 NAV1428K42.5 0.20 0.00 0.05 10.0 0.25 137.0 0.0 0
43.00 NAV1422K43 0.25 0.00 0.05 151.0 0.25 366.0 0.0 0
43.00 NAV1428K43 0.25 0.00 0.00 0.0 0.30 138.0 0.0 0
43.50 NAV1422K43.5 0.20 0.00 0.00 0.0 0.20 259.0 0.0 0
43.50 NAV1428K43.5 0.25 0.00 0.00 0.0 0.30 138.0 0.0 0
44.00 NAV1422K44 0.25 0.00 0.05 220.0 0.25 350.0 0.0 0
44.00 NAV1428K44 0.25 0.00 0.00 0.0 0.30 139.0 0.0 0
44.50 NAV1422K44.5 0.25 0.00 0.00 0.0 0.25 248.0 0.0 0
45.00 NAV1422K45 0.30 0.00 0.05 142.0 0.30 377.0 0.0 0
45.00 NAV1428K45 0.25 0.00 0.00 0.0 0.30 139.0 0.0 0
45.50 NAV1422K45.5 0.20 0.00 0.00 0.0 0.20 247.0 0.0 0
46.00 NAV1422K46 0.25 0.00 0.05 143.0 0.25 372.0 0.0 0
46.00 NAV1428K46 0.25 0.00 0.00 0.0 0.25 153.0 0.0 0
46.50 NAV1422K46.5 0.20 0.00 0.00 0.0 0.20 254.0 0.0 0
47.00 NAV1422K47 0.25 0.00 0.00 0.0 0.25 245.0 0.0 0
47.00 NAV1428K47 0.25 0.00 0.00 0.0 0.25 155.0 0.0 0
48.00 NAV1422K48 0.25 0.00 0.00 0.0 0.25 246.0 0.0 0
48.00 NAV1428K48 0.20 0.00 0.00 0.0 0.25 145.0 0.0 0
49.00 NAV1422K49 0.25 0.00 0.00 0.0 0.25 236.0 0.0 0
50.00 NAV1422K50 0.25 0.00 0.00 0.0 0.25 291.0 0.0 0

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 NAV1422W19 0.05 0.00 0.05 32.0 0.10 291.0 38.0 38
20.00 NAV1422W20 0.10 0.05 0.05 32.0 0.05 118.0 10.0 10
21.00 NAV1422W21 0.25 0.00 0.05 10.0 0.25 356.0 0.0 0
21.00 NAV1428W21 0.25 0.00 0.05 11.0 0.25 325.0 0.0 0
22.00 NAV1422W22 0.25 0.00 0.00 0.0 0.25 246.0 0.0 0
23.00 NAV1422W23 0.15 -0.10 0.15 10.0 0.25 416.0 10.0 20
23.00 NAV1428W23 0.25 0.00 0.05 45.0 0.25 280.0 0.0 0
24.00 NAV1422W24 0.25 0.00 0.05 103.0 0.25 356.0 0.0 0
24.00 NAV1428W24 0.25 0.00 0.05 89.0 0.25 283.0 0.0 0
24.50 NAV1422W24.5 0.25 0.00 0.05 303.0 0.25 356.0 0.0 0
24.50 NAV1428W24.5 0.25 0.00 0.05 46.0 0.25 276.0 0.0 0
25.00 NAV1422W25 0.30 0.05 0.05 320.0 0.25 435.0 40.0 42
25.00 NAV1428W25 0.25 0.00 0.05 107.0 0.25 264.0 0.0 0
25.50 NAV1422W25.5 0.25 0.00 0.05 310.0 0.25 372.0 0.0 0
25.50 NAV1428W25.5 0.20 -0.05 0.05 117.0 0.25 219.0 2.0 2
26.00 NAV1422W26 0.08 0.03 0.05 121.0 0.05 126.0 20.0 24
26.00 NAV1428W26 0.25 0.00 0.05 138.0 0.25 231.0 2.0 2
26.50 NAV1422W26.5 0.25 0.00 0.05 136.0 0.25 344.0 0.0 0
26.50 NAV1428W26.5 0.41 0.11 0.05 328.0 0.30 196.0 1.0 2
27.00 NAV1422W27 0.55 0.35 0.05 178.0 0.20 407.0 12.0 14
27.00 NAV1428W27 0.35 0.10 0.05 10.0 0.25 231.0 2.0 2
27.50 NAV1422W27.5 0.18 -0.02 0.05 359.0 0.20 410.0 10.0 10
27.50 NAV1428W27.5 0.70 0.45 0.05 10.0 0.25 277.0 17.0 18
28.00 NAV1422W28 0.05 0.00 0.05 9.0 0.05 95.0 1.0 261
28.00 NAV1428W28 0.45 0.20 0.05 20.0 0.25 228.0 1.0 1
28.50 NAV1422W28.5 0.20 0.00 0.05 338.0 0.20 321.0 0.0 0
28.50 NAV1428W28.5 0.66 0.31 0.05 125.0 0.35 200.0 1.0 1
29.00 NAV1422W29 0.30 0.10 0.05 154.0 0.20 407.0 4.0 34
29.00 NAV1428W29 0.25 0.00 0.05 21.0 0.25 228.0 0.0 0
29.50 NAV1422W29.5 0.20 0.00 0.05 470.0 0.20 294.0 0.0 0
29.50 NAV1428W29.5 0.25 0.00 0.05 724.0 0.25 228.0 0.0 0
30.00 NAV1422W30 0.05 -0.10 0.05 2.0 0.10 262.0 2.0 44
30.00 NAV1428W30 0.25 0.00 0.05 114.0 0.25 226.0 0.0 0
30.50 NAV1422W30.5 0.60 0.40 0.05 634.0 0.20 295.0 1.0 1
30.50 NAV1428W30.5 1.65 1.40 0.05 95.0 0.25 270.0 21.0 43
31.00 NAV1422W31 0.12 -0.08 0.05 287.0 0.20 476.0 2.0 111
31.00 NAV1428W31 0.55 0.25 0.05 47.0 0.30 291.0 18.0 38
31.50 NAV1422W31.5 0.20 0.00 0.05 271.0 0.25 295.0 0.0 0
31.50 NAV1428W31.5 2.15 1.90 0.05 108.0 0.25 357.0 7.0 14
32.00 NAV1422W32 0.55 0.40 0.05 178.0 0.10 124.0 10.0 165
32.00 NAV1428W32 0.65 0.15 0.05 34.0 0.50 456.0 4.0 25
32.50 NAV1422W32.5 0.55 0.30 0.05 443.0 0.25 349.0 16.0 8
32.50 NAV1428W32.5 0.50 0.45 0.05 96.0 0.20 411.0 18.0 61
33.00 NAV1422W33 0.30 0.05 0.05 246.0 0.25 506.0 4.0 69
33.00 NAV1428W33 0.95 0.90 0.05 287.0 0.35 358.0 6.0 9
33.50 NAV1422W33.5 0.45 0.20 0.05 352.0 0.25 436.0 21.0 38
33.50 NAV1428W33.5 0.50 0.40 0.05 22.0 0.25 416.0 14.0 22
34.00 NAV1422W34 0.18 0.03 0.05 322.0 0.15 417.0 1.0 60
34.00 NAV1428W34 0.15 -0.05 0.05 53.0 0.30 381.0 3.0 24
34.50 NAV1422W34.5 0.40 0.35 0.05 315.0 0.20 330.0 1.0 4
34.50 NAV1428W34.5 0.30 0.00 0.10 31.0 0.40 545.0 3.0 32
35.00 NAV1422W35 0.30 0.25 0.05 123.0 0.20 453.0 10.0 44
35.00 NAV1428W35 0.67 0.22 0.15 64.0 0.30 185.0 4.0 15
35.50 NAV1422W35.5 0.05 -0.20 0.05 10.0 0.10 277.0 15.0 51
35.50 NAV1428W35.5 0.35 -0.30 0.25 64.0 0.35 135.0 40.0 14
36.00 NAV1422W36 0.50 0.00 0.05 51.0 0.20 410.0 20.0 149
36.00 NAV1428W36 2.20 1.25 0.40 26.0 0.65 305.0 7.0 7
36.50 NAV1422W36.5 2.00 1.30 0.15 171.0 0.60 233.0 6.0 6
36.50 NAV1428W36.5 1.20 0.00 0.65 26.0 0.95 323.0 0.0 0
37.00 NAV1422W37 2.25 1.25 0.50 145.0 1.55 241.0 13.0 13
37.00 NAV1428W37 1.15 0.00 0.95 22.0 1.55 332.0 0.0 0
37.50 NAV1422W37.5 1.35 0.00 0.95 81.0 2.25 257.0 0.0 0
37.50 NAV1428W37.5 1.60 0.00 1.20 243.0 2.25 315.0 0.0 0
38.00 NAV1422W38 1.55 0.00 1.45 156.0 2.75 237.0 0.0 0
38.00 NAV1428W38 2.00 0.00 1.60 234.0 2.80 281.0 0.0 0
38.50 NAV1422W38.5 2.30 0.00 1.90 110.0 3.20 251.0 0.0 0
38.50 NAV1428W38.5 2.45 0.00 2.05 126.0 3.10 203.0 0.0 0
39.00 NAV1422W39 2.85 0.00 2.20 44.0 3.80 251.0 0.0 0
39.00 NAV1428W39 2.90 0.00 2.50 128.0 3.60 212.0 0.0 0
39.50 NAV1422W39.5 2.05 0.00 2.85 175.0 4.80 37.0 0.0 0
39.50 NAV1428W39.5 3.40 0.00 3.00 144.0 4.10 202.0 0.0 0
40.00 NAV1422W40 2.55 0.00 3.30 111.0 4.70 154.0 0.0 0
40.00 NAV1428W40 3.90 0.00 3.40 131.0 4.60 222.0 0.0 0
40.50 NAV1422W40.5 3.00 0.00 3.90 114.0 5.20 173.0 0.0 0
40.50 NAV1428W40.5 4.30 0.00 3.90 131.0 5.30 220.0 0.0 0
41.00 NAV1422W41 3.50 0.00 4.40 114.0 5.80 173.0 0.0 0
41.00 NAV1428W41 3.40 0.00 4.40 58.0 5.90 91.0 0.0 0
41.50 NAV1422W41.5 4.00 0.00 4.70 184.0 6.30 207.0 0.0 0
41.50 NAV1428W41.5 5.30 0.00 4.90 76.0 6.30 118.0 0.0 0
42.00 NAV1422W42 4.40 0.00 5.10 215.0 6.70 134.0 0.0 0
42.00 NAV1428W42 4.40 0.00 5.40 76.0 6.80 118.0 0.0 0
42.50 NAV1422W42.5 4.90 0.00 5.90 114.0 7.20 201.0 0.0 0
42.50 NAV1428W42.5 4.90 0.00 5.90 76.0 7.40 116.0 0.0 0
43.00 NAV1422W43 5.40 0.00 5.70 79.0 8.90 39.0 0.0 0
43.00 NAV1428W43 5.20 0.00 6.40 21.0 8.80 31.0 0.0 0
43.50 NAV1422W43.5 5.90 0.00 6.20 79.0 9.70 39.0 0.0 0
43.50 NAV1428W43.5 5.80 0.00 6.90 21.0 8.30 21.0 0.0 0
44.00 NAV1422W44 6.40 0.00 6.60 10.0 10.20 21.0 0.0 0
44.00 NAV1428W44 6.40 0.00 7.40 21.0 8.80 21.0 0.0 0
44.50 NAV1422W44.5 7.40 0.00 6.60 20.0 10.20 20.0 0.0 0
45.00 NAV1422W45 8.90 0.10 7.60 393.0 9.20 157.0 40.0 40
45.00 NAV1428W45 7.80 0.00 8.40 21.0 9.80 21.0 0.0 0
45.50 NAV1422W45.5 7.90 0.00 7.60 20.0 11.30 30.0 0.0 0
46.00 NAV1422W46 8.50 0.00 8.00 30.0 11.80 30.0 0.0 0
46.00 NAV1428W46 8.70 0.00 8.60 21.0 12.10 21.0 0.0 0
46.50 NAV1422W46.5 9.00 0.00 8.60 30.0 12.60 39.0 0.0 0
47.00 NAV1422W47 9.90 0.00 9.10 10.0 13.10 31.0 0.0 0
47.00 NAV1428W47 9.30 0.00 10.60 10.0 12.10 11.0 0.0 0
48.00 NAV1422W48 10.90 0.00 10.10 20.0 14.10 31.0 0.0 0
48.00 NAV1428W48 11.30 0.00 10.60 21.0 13.70 21.0 0.0 0
49.00 NAV1422W49 11.40 0.00 11.10 30.0 15.10 54.0 0.0 0
50.00 NAV1422W50 12.70 0.00 12.50 262.0 16.10 253.0 0.0 0