$33.80 +0.76 (2.30%) Navistar International Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 33.80
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.76 (2.30%)
Prev Close: 33.04
Open: 33.50
Bid: 31.01
Ask: 34.39
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1424J21 10.60 0.00 11.70 407.0 13.70 331.0 0.0 0
21.00 NAV1431J21 11.00 0.00 12.00 318.0 13.60 307.0 0.0 0
22.00 NAV1424J22 9.90 0.00 10.20 61.0 12.80 61.0 0.0 0
23.00 NAV1424J23 9.00 0.00 9.80 133.0 12.10 150.0 0.0 0
23.00 NAV1431J23 9.10 0.00 10.00 120.0 12.00 120.0 0.0 0
24.00 NAV1424J24 8.00 0.00 9.00 100.0 10.50 160.0 0.0 0
24.00 NAV1431J24 8.10 0.00 9.10 133.0 10.50 133.0 0.0 0
24.50 NAV1424J24.5 7.50 0.00 8.50 61.0 9.90 60.0 0.0 0
25.00 NAV1424J25 7.00 0.00 8.00 156.0 9.40 141.0 0.0 0
25.00 NAV1431J25 7.00 0.00 8.00 117.0 9.40 166.0 0.0 0
25.50 NAV1424J25.5 6.40 0.00 7.50 61.0 8.90 60.0 0.0 0
26.00 NAV1424J26 6.00 0.00 7.20 165.0 8.40 158.0 0.0 0
26.00 NAV1431J26 6.10 0.00 7.00 145.0 8.40 163.0 0.0 0
26.50 NAV1424J26.5 5.50 0.00 6.70 54.0 7.90 56.0 0.0 0
27.00 NAV1424J27 5.00 0.00 6.20 163.0 7.40 204.0 0.0 0
27.00 NAV1431J27 5.20 0.00 6.10 155.0 7.40 151.0 0.0 0
27.50 NAV1424J27.5 4.50 0.00 5.70 57.0 6.90 91.0 0.0 0
27.50 NAV1431J27.5 4.60 0.00 5.60 68.0 6.90 94.0 0.0 0
28.00 NAV1424J28 4.10 0.00 5.10 168.0 6.20 90.0 0.0 0
28.00 NAV1431J28 4.20 0.00 5.10 155.0 6.40 153.0 0.0 0
28.50 NAV1424J28.5 3.60 0.00 4.70 119.0 5.70 102.0 0.0 0
28.50 NAV1431J28.5 3.70 0.00 4.70 156.0 6.00 205.0 0.0 0
29.00 NAV1424J29 3.10 0.00 3.90 186.0 5.40 210.0 0.0 0
29.00 NAV1431J29 3.30 0.00 3.70 431.0 5.50 328.0 0.0 0
29.50 NAV1424J29.5 1.85 -0.85 3.70 317.0 4.70 254.0 10.0 10
29.50 NAV1431J29.5 2.60 -0.20 3.70 329.0 5.00 327.0 8.0 22
30.00 NAV1424J30 1.80 -0.40 3.20 319.0 4.30 299.0 10.0 10
30.00 NAV1431J30 1.70 -0.70 3.30 299.0 4.50 305.0 17.0 17
30.50 NAV1424J30.5 1.65 -0.25 2.65 339.0 3.80 293.0 20.0 20
30.50 NAV1431J30.5 2.15 -0.25 2.80 450.0 4.00 392.0 9.0 9
31.00 NAV1424J31 1.55 0.00 2.20 97.0 3.30 325.0 20.0 27
31.00 NAV1431J31 1.95 -0.10 2.40 415.0 3.50 374.0 8.0 10
31.50 NAV1424J31.5 2.40 0.95 1.80 331.0 2.75 268.0 1.0 49
31.50 NAV1431J31.5 2.00 0.05 2.05 395.0 3.10 445.0 9.0 33
32.00 NAV1424J32 0.85 -0.50 1.35 410.0 2.45 451.0 2.0 58
32.00 NAV1431J32 1.65 0.00 1.75 377.0 2.40 284.0 0.0 0
32.50 NAV1424J32.5 0.60 -0.35 1.05 394.0 2.00 468.0 11.0 17
32.50 NAV1431J32.5 1.10 0.00 1.65 42.0 1.95 124.0 12.0 33
33.00 NAV1424J33 0.50 0.00 0.95 81.0 1.55 519.0 40.0 109
33.00 NAV1431J33 1.20 0.20 1.25 145.0 1.55 150.0 1.0 20
33.50 NAV1424J33.5 0.45 0.00 0.60 229.0 0.95 226.0 26.0 90
33.50 NAV1431J33.5 1.15 0.40 1.00 153.0 1.25 139.0 22.0 22
34.00 NAV1424J34 0.25 0.00 0.35 156.0 0.60 191.0 2.0 224
34.00 NAV1431J34 0.50 0.00 0.75 101.0 0.95 66.0 12.0 33
34.50 NAV1424J34.5 0.20 0.05 0.20 108.0 0.35 134.0 8.0 16
34.50 NAV1431J34.5 1.20 0.80 0.50 30.0 0.75 139.0 1.0 1
35.00 NAV1424J35 0.15 0.00 0.10 49.0 0.20 76.0 22.0 65
35.00 NAV1431J35 0.35 0.00 0.35 242.0 0.50 69.0 28.0 30
35.50 NAV1424J35.5 0.15 -0.10 0.05 56.0 0.25 230.0 1.0 20
35.50 NAV1431J35.5 0.10 0.00 0.20 70.0 0.40 105.0 0.0 0
36.00 NAV1424J36 0.20 -0.05 0.05 103.0 0.25 514.0 2.0 2
36.00 NAV1431J36 0.05 0.00 0.10 333.0 0.30 79.0 0.0 0
36.50 NAV1424J36.5 0.15 -0.05 0.05 2.0 0.25 609.0 21.0 21
36.50 NAV1431J36.5 0.05 0.00 0.05 132.0 0.25 101.0 0.0 0
37.00 NAV1424J37 0.20 0.00 0.10 238.0 0.25 563.0 5.0 3
37.00 NAV1431J37 0.05 0.00 0.05 69.0 0.25 149.0 0.0 0
37.50 NAV1424J37.5 0.15 -0.05 0.05 1092.0 0.25 511.0 9.0 29
37.50 NAV1431J37.5 0.25 0.00 0.05 69.0 0.25 167.0 0.0 0
38.00 NAV1424J38 0.30 0.05 0.05 79.0 0.25 536.0 10.0 35
38.00 NAV1431J38 0.25 0.00 0.05 81.0 0.25 175.0 0.0 0
38.50 NAV1424J38.5 1.65 1.40 0.05 39.0 0.25 481.0 1.0 1
38.50 NAV1431J38.5 0.25 0.00 0.05 35.0 0.25 418.0 0.0 0
39.00 NAV1424J39 0.10 -0.10 0.05 38.0 0.25 340.0 1.0 31
39.00 NAV1431J39 0.25 0.00 0.05 37.0 0.25 386.0 0.0 0
39.50 NAV1424J39.5 0.10 -0.10 0.05 32.0 0.25 500.0 1.0 2
39.50 NAV1431J39.5 0.25 0.00 0.05 125.0 0.25 369.0 0.0 0
40.00 NAV1424J40 0.90 0.65 0.05 109.0 0.25 519.0 11.0 18
40.00 NAV1431J40 0.20 -0.05 0.05 43.0 0.25 413.0 2.0 2
40.50 NAV1424J40.5 0.10 -0.10 0.05 1.0 0.25 423.0 1.0 1
40.50 NAV1431J40.5 0.25 0.00 0.05 11.0 0.25 369.0 0.0 0
41.00 NAV1424J41 0.25 0.00 0.05 42.0 0.25 409.0 0.0 0
41.00 NAV1431J41 0.25 0.00 0.05 62.0 0.25 313.0 0.0 0
41.50 NAV1424J41.5 0.20 0.00 0.05 107.0 0.25 351.0 0.0 0
41.50 NAV1431J41.5 0.25 0.00 0.05 77.0 0.25 328.0 0.0 0
42.00 NAV1424J42 0.20 0.00 0.05 49.0 0.25 336.0 0.0 0
42.00 NAV1431J42 0.25 0.00 0.05 184.0 0.25 321.0 0.0 0
42.50 NAV1424J42.5 0.20 0.00 0.05 60.0 0.25 388.0 0.0 0
42.50 NAV1431J42.5 0.25 0.00 0.05 37.0 0.25 354.0 0.0 0
43.00 NAV1424J43 0.20 0.00 0.05 77.0 0.25 395.0 0.0 0
43.00 NAV1431J43 0.25 0.00 0.05 71.0 0.25 333.0 0.0 0
43.50 NAV1424J43.5 0.20 0.00 0.05 66.0 0.25 377.0 0.0 0
43.50 NAV1431J43.5 0.25 0.00 0.05 141.0 0.25 326.0 0.0 0
44.00 NAV1424J44 0.20 0.00 0.05 141.0 0.25 400.0 0.0 0
44.00 NAV1431J44 0.25 0.00 0.05 45.0 0.25 313.0 0.0 0
44.50 NAV1424J44.5 0.20 0.00 0.05 98.0 0.25 377.0 0.0 0
44.50 NAV1431J44.5 0.25 0.00 0.05 130.0 0.25 328.0 0.0 0
45.00 NAV1424J45 0.25 0.00 0.05 120.0 0.25 368.0 0.0 0
45.00 NAV1431J45 0.25 0.00 0.05 89.0 0.25 344.0 0.0 0
45.50 NAV1424J45.5 0.15 0.00 0.05 66.0 0.20 406.0 0.0 0
45.50 NAV1431J45.5 0.25 0.00 0.05 153.0 0.25 326.0 0.0 0
46.00 NAV1424J46 0.15 0.00 0.05 99.0 0.15 295.0 0.0 0
46.00 NAV1431J46 0.25 0.00 0.05 85.0 0.25 371.0 0.0 0
46.50 NAV1424J46.5 0.15 0.00 0.05 31.0 0.15 293.0 0.0 0
46.50 NAV1431J46.5 0.25 0.00 0.05 154.0 0.25 295.0 0.0 0
47.00 NAV1424J47 0.15 0.00 0.05 20.0 0.15 293.0 0.0 0
47.00 NAV1431J47 0.25 0.00 0.05 107.0 0.25 284.0 0.0 0
47.50 NAV1424J47.5 0.15 0.00 0.05 150.0 0.15 293.0 0.0 0
47.50 NAV1431J47.5 0.25 0.00 0.05 102.0 0.25 287.0 0.0 0
48.00 NAV1424J48 0.15 0.00 0.05 139.0 0.15 359.0 0.0 0
48.00 NAV1431J48 0.25 0.00 0.00 0.0 0.25 241.0 0.0 0
48.50 NAV1424J48.5 0.15 0.00 0.05 70.0 0.15 367.0 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 0.20 258.0 0.0 0
21.00 NAV1431V21 0.25 0.00 0.00 0.0 0.25 265.0 0.0 0
22.00 NAV1424V22 0.25 0.00 0.00 0.0 0.25 193.0 0.0 0
23.00 NAV1424V23 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
23.00 NAV1431V23 0.25 0.00 0.05 50.0 0.25 382.0 0.0 0
24.00 NAV1424V24 0.25 0.00 0.05 50.0 0.25 206.0 0.0 0
24.00 NAV1431V24 0.25 0.00 0.05 51.0 0.25 374.0 0.0 0
24.50 NAV1424V24.5 0.25 0.00 0.00 0.0 0.25 220.0 0.0 0
25.00 NAV1424V25 0.25 0.00 0.05 66.0 0.25 345.0 0.0 0
25.00 NAV1431V25 0.25 0.00 0.05 33.0 0.25 290.0 0.0 0
25.50 NAV1424V25.5 0.25 0.00 0.05 66.0 0.25 295.0 0.0 0
26.00 NAV1424V26 0.25 0.00 0.05 2.0 0.25 481.0 0.0 0
26.00 NAV1431V26 0.05 0.00 0.05 25.0 0.25 488.0 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 0.25 504.0 0.0 0
27.00 NAV1431V27 0.05 0.00 0.05 39.0 0.25 464.0 0.0 0
27.50 NAV1424V27.5 0.25 0.00 0.05 193.0 0.25 379.0 0.0 0
27.50 NAV1431V27.5 0.05 0.00 0.05 81.0 0.25 211.0 0.0 0
28.00 NAV1424V28 0.25 0.00 0.10 82.0 0.25 484.0 0.0 0
28.00 NAV1431V28 0.10 0.00 0.10 39.0 0.25 532.0 0.0 0
28.50 NAV1424V28.5 0.35 0.30 0.05 8.0 0.15 460.0 10.0 21
28.50 NAV1431V28.5 0.10 0.00 0.10 43.0 0.15 142.0 0.0 0
29.00 NAV1424V29 0.08 0.00 0.05 22.0 0.10 125.0 20.0 41
29.00 NAV1431V29 0.15 0.00 0.15 39.0 0.25 385.0 0.0 0
29.50 NAV1424V29.5 0.45 0.40 0.05 43.0 0.15 394.0 20.0 20
29.50 NAV1431V29.5 0.10 -0.10 0.05 116.0 0.25 265.0 4.0 0
30.00 NAV1424V30 0.55 0.45 0.10 27.0 0.15 226.0 20.0 21
30.00 NAV1431V30 0.20 0.00 0.05 99.0 0.35 555.0 0.0 0
30.50 NAV1424V30.5 0.75 0.65 0.10 52.0 0.25 630.0 10.0 10
30.50 NAV1431V30.5 0.35 0.00 0.10 101.0 0.30 216.0 20.0 20
31.00 NAV1424V31 0.05 -0.25 0.05 20.0 0.15 164.0 20.0 42
31.00 NAV1431V31 0.40 0.00 0.15 98.0 0.40 575.0 20.0 43
31.50 NAV1424V31.5 0.40 0.00 0.05 70.0 0.10 20.0 10.0 75
31.50 NAV1431V31.5 0.55 0.00 0.25 10.0 0.40 165.0 11.0 42
32.00 NAV1424V32 0.15 -0.40 0.05 93.0 0.25 281.0 20.0 50
32.00 NAV1431V32 0.35 -0.15 0.30 49.0 0.45 92.0 10.0 0
32.50 NAV1424V32.5 0.40 0.05 0.10 94.0 0.25 136.0 55.0 55
32.50 NAV1431V32.5 0.45 -0.25 0.40 74.0 0.55 94.0 10.0 14
33.00 NAV1424V33 1.14 0.59 0.20 63.0 0.35 95.0 10.0 10
33.00 NAV1431V33 1.30 0.45 0.50 181.0 0.80 190.0 1.0 1
33.50 NAV1424V33.5 0.50 -0.30 0.35 108.0 0.55 129.0 38.0 20
33.50 NAV1431V33.5 1.95 0.80 0.70 135.0 0.90 91.0 21.0 26
34.00 NAV1424V34 0.55 -0.55 0.60 26.0 0.80 133.0 25.0 8
34.00 NAV1431V34 1.00 -0.45 0.95 30.0 1.15 68.0 43.0 0
34.50 NAV1424V34.5 1.45 0.00 0.90 61.0 1.25 342.0 0.0 0
34.50 NAV1431V34.5 1.20 -0.55 1.20 47.0 1.55 154.0 6.0 6
35.00 NAV1424V35 1.85 0.00 1.05 281.0 1.85 395.0 0.0 0
35.00 NAV1431V35 1.40 -0.65 1.55 10.0 1.85 123.0 14.0 14
35.50 NAV1424V35.5 2.30 0.00 1.30 376.0 2.35 408.0 0.0 0
35.50 NAV1431V35.5 4.20 1.70 1.80 155.0 2.20 80.0 20.0 27
36.00 NAV1424V36 0.70 -2.00 1.75 244.0 3.10 421.0 71.0 71
36.00 NAV1431V36 2.95 0.00 2.00 305.0 2.95 368.0 0.0 0
36.50 NAV1424V36.5 5.10 1.90 2.20 264.0 3.40 340.0 25.0 15
36.50 NAV1431V36.5 3.30 0.00 2.40 289.0 3.40 349.0 0.0 0
37.00 NAV1424V37 3.70 0.00 2.65 170.0 3.90 236.0 0.0 0
37.00 NAV1431V37 3.80 0.00 2.80 356.0 4.10 389.0 0.0 0
37.50 NAV1424V37.5 1.08 -3.12 3.10 220.0 4.50 382.0 2.0 2
37.50 NAV1431V37.5 4.30 0.00 3.20 93.0 4.60 171.0 0.0 0
38.00 NAV1424V38 1.20 -3.50 3.60 266.0 5.00 388.0 7.0 16
38.00 NAV1431V38 4.70 0.00 3.70 91.0 5.00 150.0 0.0 0
38.50 NAV1424V38.5 5.60 0.40 4.10 169.0 5.60 263.0 1.0 1
38.50 NAV1431V38.5 1.80 -3.50 4.20 239.0 5.70 338.0 20.0 25
39.00 NAV1424V39 1.80 -3.90 4.60 222.0 6.10 379.0 30.0 71
39.00 NAV1431V39 5.70 0.00 4.60 85.0 6.10 155.0 0.0 0
39.50 NAV1424V39.5 6.80 0.60 5.10 225.0 6.60 409.0 2.0 29
39.50 NAV1431V39.5 2.20 -4.00 5.10 289.0 6.50 350.0 21.0 28
40.00 NAV1424V40 1.85 -4.85 5.60 218.0 7.10 343.0 6.0 6
40.00 NAV1431V40 6.70 0.00 5.60 87.0 7.00 142.0 0.0 0
40.50 NAV1424V40.5 2.75 -4.45 6.10 210.0 7.60 278.0 30.0 30
40.50 NAV1431V40.5 7.20 0.00 6.00 91.0 7.50 161.0 0.0 0
41.00 NAV1424V41 7.80 0.00 6.60 44.0 8.10 44.0 0.0 0
41.00 NAV1431V41 7.70 0.00 6.60 89.0 8.00 144.0 0.0 0
41.50 NAV1424V41.5 8.30 0.00 5.90 219.0 9.30 219.0 0.0 0
41.50 NAV1431V41.5 8.20 0.00 7.10 89.0 8.50 143.0 0.0 0
42.00 NAV1424V42 8.60 0.00 6.40 219.0 9.80 219.0 0.0 0
42.00 NAV1431V42 8.50 0.00 7.60 89.0 9.00 130.0 0.0 0
42.50 NAV1424V42.5 9.20 0.00 8.10 32.0 9.60 32.0 0.0 0
42.50 NAV1431V42.5 8.90 0.00 8.10 87.0 9.50 146.0 0.0 0
43.00 NAV1424V43 9.30 0.00 7.40 349.0 10.80 299.0 0.0 0
43.00 NAV1431V43 9.40 0.00 7.30 413.0 10.10 301.0 0.0 0
43.50 NAV1424V43.5 9.90 0.00 8.20 136.0 11.00 111.0 0.0 0
43.50 NAV1431V43.5 9.80 0.00 7.80 338.0 10.60 195.0 0.0 0
44.00 NAV1424V44 10.80 0.00 8.40 343.0 11.80 299.0 0.0 0
44.00 NAV1431V44 10.60 0.00 8.30 156.0 11.00 96.0 0.0 0
44.50 NAV1424V44.5 10.60 0.00 9.40 20.0 12.40 20.0 0.0 0
44.50 NAV1431V44.5 10.60 0.00 9.20 72.0 11.90 115.0 0.0 0
45.00 NAV1424V45 11.00 0.00 9.50 136.0 12.90 111.0 0.0 0
45.00 NAV1431V45 11.50 0.00 9.30 44.0 12.20 85.0 0.0 0
45.50 NAV1424V45.5 11.50 0.00 10.40 20.0 13.40 20.0 0.0 0
45.50 NAV1431V45.5 11.80 0.00 9.80 133.0 13.30 110.0 0.0 0
46.00 NAV1424V46 12.00 0.00 10.90 20.0 13.90 20.0 0.0 0
46.00 NAV1431V46 12.60 0.00 10.30 156.0 13.80 111.0 0.0 0
46.50 NAV1424V46.5 12.50 0.00 11.40 20.0 14.40 20.0 0.0 0
46.50 NAV1431V46.5 13.00 0.00 10.80 119.0 14.30 74.0 0.0 0
47.00 NAV1424V47 13.70 0.00 11.40 46.0 14.90 20.0 0.0 0
47.00 NAV1431V47 13.20 0.00 11.30 46.0 14.90 30.0 0.0 0
47.50 NAV1424V47.5 13.70 0.00 11.90 46.0 15.40 20.0 0.0 0
47.50 NAV1431V47.5 14.20 0.00 11.80 30.0 15.40 30.0 0.0 0
48.00 NAV1424V48 14.40 0.00 12.30 20.0 15.90 19.0 0.0 0
48.00 NAV1431V48 14.30 0.00 13.40 201.0 16.20 271.0 0.0 0
48.50 NAV1424V48.5 15.10 0.00 14.00 187.0 15.90 221.0 0.0 0