$35.86 -0.54 (-1.48%) Navistar International Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 35.86
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.54 (-1.48%)
Prev Close: 36.40
Open: 36.29
Bid: 33.50
Ask: 37.00
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1428K21 13.80 0.00 13.90 127.0 15.60 63.0 0.0 0
23.00 NAV1428K23 11.50 0.00 11.10 20.0 14.60 20.0 0.0 0
24.00 NAV1428K24 10.50 0.00 10.10 20.0 13.60 30.0 0.0 0
24.50 NAV1428K24.5 10.00 0.00 9.60 10.0 13.10 30.0 0.0 0
25.00 NAV1428K25 9.50 0.00 9.10 20.0 12.60 20.0 0.0 0
25.50 NAV1428K25.5 9.20 0.00 8.60 20.0 12.10 20.0 0.0 0
26.00 NAV1428K26 6.30 -2.40 9.50 21.0 10.50 21.0 2.0 2
26.50 NAV1428K26.5 8.20 0.00 9.10 38.0 9.90 38.0 0.0 0
27.00 NAV1428K27 7.60 0.00 8.60 38.0 9.40 38.0 0.0 0
27.50 NAV1428K27.5 8.40 0.00 8.10 38.0 8.90 38.0 0.0 0
28.00 NAV1428K28 6.50 0.00 7.70 38.0 8.40 38.0 0.0 0
28.50 NAV1428K28.5 6.70 0.00 7.20 30.0 7.90 38.0 0.0 0
29.00 NAV1428K29 6.20 0.00 6.70 30.0 7.40 31.0 0.0 0
29.50 NAV1428K29.5 5.70 0.00 6.20 30.0 6.90 38.0 0.0 0
30.00 NAV1428K30 5.20 0.00 5.60 31.0 6.40 38.0 0.0 0
30.50 NAV1428K30.5 1.70 -3.80 5.20 47.0 5.90 49.0 30.0 30
31.00 NAV1428K31 3.00 -2.00 4.70 31.0 5.40 94.0 24.0 42
31.50 NAV1428K31.5 1.70 -2.80 4.20 11.0 4.90 96.0 7.0 51
32.00 NAV1428K32 1.85 -2.15 3.70 31.0 4.40 89.0 7.0 44
32.50 NAV1428K32.5 2.10 -1.40 3.10 46.0 3.90 81.0 1.0 15
33.00 NAV1428K33 3.00 0.00 2.70 45.0 3.40 46.0 0.0 0
33.50 NAV1428K33.5 2.45 -0.05 2.20 21.0 2.85 122.0 23.0 50
34.00 NAV1428K34 2.60 0.00 1.70 48.0 2.35 166.0 1.0 1
34.50 NAV1428K34.5 1.55 0.00 1.25 20.0 1.85 165.0 0.0 0
35.00 NAV1428K35 1.56 0.00 0.75 166.0 1.35 266.0 1.0 1
35.50 NAV1428K35.5 0.50 -0.25 0.40 111.0 0.90 323.0 20.0 27
36.00 NAV1428K36 1.25 0.75 0.10 243.0 0.45 332.0 2.0 15
36.50 NAV1428K36.5 0.35 0.00 0.05 51.0 0.25 434.0 2.0 12
37.00 NAV1428K37 0.05 0.00 0.05 5.0 0.20 425.0 30.0 42
37.50 NAV1428K37.5 0.20 0.15 0.05 20.0 0.20 333.0 1.0 41
38.00 NAV1428K38 0.25 0.00 0.05 52.0 0.25 292.0 6.0 27
38.50 NAV1428K38.5 0.17 -0.08 0.05 105.0 0.25 267.0 3.0 3
39.00 NAV1428K39 0.20 0.00 0.05 201.0 0.20 262.0 0.0 0
39.50 NAV1428K39.5 0.25 0.00 0.05 106.0 0.25 237.0 0.0 0
40.00 NAV1428K40 0.25 0.00 0.05 42.0 0.25 270.0 0.0 0
40.50 NAV1428K40.5 0.25 0.00 0.05 148.0 0.25 258.0 0.0 0
41.00 NAV1428K41 0.25 0.00 0.05 72.0 0.25 223.0 0.0 0
41.50 NAV1428K41.5 0.25 0.00 0.05 71.0 0.25 224.0 0.0 0
42.00 NAV1428K42 0.25 0.00 0.05 111.0 0.25 221.0 0.0 0
42.50 NAV1428K42.5 0.25 0.00 0.05 10.0 0.25 177.0 0.0 0
43.00 NAV1428K43 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
43.50 NAV1428K43.5 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
44.00 NAV1428K44 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
45.00 NAV1428K45 0.25 0.00 0.00 0.0 0.25 171.0 0.0 0
46.00 NAV1428K46 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
47.00 NAV1428K47 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0
48.00 NAV1428K48 0.25 0.00 0.00 0.0 0.25 215.0 0.0 0

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1428W21 0.25 0.00 0.05 11.0 0.25 143.0 0.0 0
23.00 NAV1428W23 0.25 0.00 0.05 45.0 0.25 260.0 0.0 0
24.00 NAV1428W24 0.25 0.00 0.05 89.0 0.25 247.0 0.0 0
24.50 NAV1428W24.5 0.25 0.00 0.05 46.0 0.25 254.0 0.0 0
25.00 NAV1428W25 0.25 0.00 0.05 107.0 0.25 253.0 0.0 0
25.50 NAV1428W25.5 0.20 -0.05 0.05 117.0 0.25 253.0 2.0 2
26.00 NAV1428W26 0.25 0.00 0.05 138.0 0.25 256.0 2.0 2
26.50 NAV1428W26.5 0.41 0.16 0.05 328.0 0.25 257.0 1.0 2
27.00 NAV1428W27 0.35 0.10 0.05 10.0 0.25 254.0 2.0 2
27.50 NAV1428W27.5 0.70 0.45 0.05 10.0 0.25 281.0 17.0 18
28.00 NAV1428W28 0.45 0.20 0.05 20.0 0.25 264.0 1.0 1
28.50 NAV1428W28.5 0.66 0.41 0.05 125.0 0.25 267.0 1.0 1
29.00 NAV1428W29 0.25 0.00 0.05 21.0 0.25 264.0 0.0 0
29.50 NAV1428W29.5 0.25 0.00 0.05 724.0 0.25 265.0 0.0 0
30.00 NAV1428W30 0.25 0.00 0.05 114.0 0.25 258.0 0.0 0
30.50 NAV1428W30.5 1.65 1.40 0.05 95.0 0.25 298.0 21.0 43
31.00 NAV1428W31 0.55 0.30 0.05 47.0 0.25 235.0 18.0 38
31.50 NAV1428W31.5 2.15 1.90 0.05 108.0 0.25 249.0 7.0 14
32.00 NAV1428W32 0.65 0.55 0.05 34.0 0.15 234.0 4.0 25
32.50 NAV1428W32.5 0.50 0.40 0.05 96.0 0.15 285.0 18.0 61
33.00 NAV1428W33 0.95 0.70 0.05 287.0 0.25 307.0 6.0 9
33.50 NAV1428W33.5 0.50 0.35 0.05 22.0 0.10 107.0 14.0 22
34.00 NAV1428W34 0.15 0.00 0.05 53.0 0.15 318.0 3.0 24
34.50 NAV1428W34.5 0.05 0.00 0.10 31.0 0.15 358.0 60.0 92
35.00 NAV1428W35 0.10 0.05 0.05 27.0 0.20 377.0 10.0 25
35.50 NAV1428W35.5 0.30 0.25 0.05 66.0 0.25 359.0 40.0 44
36.00 NAV1428W36 0.30 0.00 0.15 369.0 0.45 149.0 4.0 24
36.50 NAV1428W36.5 0.50 0.20 0.35 291.0 0.85 139.0 29.0 29
37.00 NAV1428W37 0.60 0.00 0.75 178.0 1.35 74.0 0.0 0
37.50 NAV1428W37.5 0.80 0.00 1.20 153.0 1.80 43.0 0.0 0
38.00 NAV1428W38 1.20 0.00 1.70 154.0 2.55 164.0 0.0 0
38.50 NAV1428W38.5 1.65 0.00 2.20 93.0 3.10 158.0 0.0 0
39.00 NAV1428W39 2.10 0.00 2.65 100.0 3.40 49.0 0.0 0
39.50 NAV1428W39.5 2.60 0.00 3.20 94.0 3.90 50.0 0.0 0
40.00 NAV1428W40 3.10 0.00 3.50 31.0 4.30 30.0 0.0 0
40.50 NAV1428W40.5 3.60 0.00 4.10 31.0 4.80 30.0 0.0 0
41.00 NAV1428W41 2.95 0.00 4.60 21.0 5.80 21.0 0.0 0
41.50 NAV1428W41.5 3.40 0.00 5.10 21.0 5.90 31.0 0.0 0
42.00 NAV1428W42 3.90 0.00 5.40 31.0 6.40 21.0 0.0 0
42.50 NAV1428W42.5 4.40 0.00 6.20 31.0 6.90 31.0 0.0 0
43.00 NAV1428W43 4.90 0.00 6.60 21.0 7.40 21.0 0.0 0
43.50 NAV1428W43.5 5.40 0.00 6.90 31.0 7.90 21.0 0.0 0
44.00 NAV1428W44 5.90 0.00 7.40 31.0 8.40 21.0 0.0 0
45.00 NAV1428W45 7.50 0.00 8.20 41.0 9.40 21.0 0.0 0
46.00 NAV1428W46 8.60 0.00 8.20 31.0 10.40 21.0 0.0 0
47.00 NAV1428W47 8.90 0.00 10.60 31.0 11.50 31.0 0.0 0
48.00 NAV1428W48 10.00 0.00 10.40 20.0 13.90 30.0 0.0 0