Navistar International Corp $33.73

down 0.00


15/4/2014 06:40 PM  |  NYSE : NAV  
Industries : Automotive / Trucks & Other Vehicles
Last Trade: 33.73
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 33.73
Open: 33.43
Bid: 33.73
Ask: 33.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NAV Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NAV1419D18 14.80 0.00 14.80 30.0 16.60 27.0 0.0 0
19.00 NAV1419D19 13.80 0.00 13.80 30.0 15.40 27.0 0.0 0
20.00 NAV1419D20 12.90 0.00 12.90 30.0 14.50 27.0 0.0 0
21.00 NAV1419D21 11.90 0.00 11.90 30.0 13.40 27.0 0.0 0
23.00 NAV1419D23 9.70 0.00 9.70 30.0 11.20 27.0 0.0 0
23.00 NAV1425D23 9.70 0.00 9.70 58.0 11.40 120.0 0.0 0
24.00 NAV1419D24 12.70 3.80 8.90 372.0 10.10 398.0 24.0 24
24.00 NAV1425D24 8.50 0.00 8.50 288.0 10.10 193.0 0.0 0
25.00 NAV1419D25 12.20 4.30 7.90 627.0 9.10 438.0 19.0 27
25.00 NAV1425D25 7.50 0.00 7.50 299.0 9.10 197.0 0.0 0
26.00 NAV1419D26 6.59 -0.31 6.90 618.0 8.10 484.0 10.0 41
26.00 NAV1425D26 7.00 0.00 7.00 146.0 8.00 143.0 0.0 0
26.50 NAV1419D26.5 6.40 0.00 6.40 42.0 7.60 56.0 0.0 0
27.00 NAV1419D27 3.90 -1.80 5.70 604.0 7.00 254.0 23.0 22
27.00 NAV1425D27 6.00 0.00 6.00 163.0 7.00 126.0 0.0 0
27.50 NAV1419D27.5 5.40 0.00 5.40 108.0 6.60 50.0 0.0 0
28.00 NAV1419D28 9.10 4.20 4.90 647.0 6.10 485.0 18.0 10
28.00 NAV1425D28 5.00 0.00 5.00 320.0 6.00 107.0 0.0 0
28.50 NAV1419D28.5 4.40 0.00 4.40 387.0 5.60 193.0 0.0 0
29.00 NAV1419D29 8.60 4.60 4.00 710.0 5.00 361.0 4.0 42
29.00 NAV1425D29 4.00 0.00 4.00 320.0 5.10 264.0 0.0 0
29.50 NAV1419D29.5 3.50 0.00 3.50 517.0 4.50 209.0 0.0 0
30.00 NAV1419D30 3.56 0.00 3.00 638.0 3.90 166.0 2.0 19
30.00 NAV1425D30 3.10 0.00 3.10 511.0 4.10 383.0 0.0 0
30.50 NAV1419D30.5 2.50 0.00 2.50 641.0 3.50 217.0 0.0 0
31.00 NAV1419D31 2.00 -0.05 2.05 662.0 3.00 340.0 8.0 13
31.00 NAV1425D31 2.20 0.00 2.20 848.0 3.10 412.0 0.0 0
31.50 NAV1419D31.5 1.55 0.00 1.55 674.0 2.50 242.0 0.0 0
32.00 NAV1419D32 1.11 0.01 1.10 771.0 1.85 50.0 1.0 250
32.00 NAV1425D32 1.75 0.00 1.75 542.0 2.25 506.0 0.0 0
32.50 NAV1419D32.5 1.00 0.00 1.00 860.0 1.55 414.0 0.0 0
33.00 NAV1419D33 0.95 0.00 0.80 113.0 1.00 68.0 7.0 152
33.00 NAV1425D33 1.65 0.45 1.20 25.0 1.40 145.0 11.0 11
33.50 NAV1419D33.5 0.35 0.00 0.50 21.0 0.60 189.0 26.0 25
33.50 NAV1425D33.5 0.95 0.05 0.90 21.0 1.10 207.0 100.0 102
34.00 NAV1419D34 0.30 0.00 0.20 148.0 0.35 230.0 58.0 354
34.00 NAV1425D34 1.20 0.55 0.65 22.0 0.85 70.0 2.0 3
34.50 NAV1419D34.5 0.08 -0.02 0.10 260.0 0.20 373.0 30.0 15
34.50 NAV1425D34.5 0.50 0.00 0.45 41.0 0.60 190.0 1.0 3
35.00 NAV1419D35 0.05 -0.05 0.05 104.0 0.10 405.0 150.0 321
35.00 NAV1425D35 1.35 1.05 0.30 43.0 0.45 158.0 6.0 6
35.50 NAV1419D35.5 0.15 0.00 0.05 10.0 0.15 726.0 0.0 0
35.50 NAV1425D35.5 0.25 0.10 0.15 527.0 0.30 204.0 5.0 4
36.00 NAV1419D36 0.06 0.00 0.05 1.0 0.10 690.0 19.0 164
36.00 NAV1425D36 0.05 0.00 0.05 591.0 0.25 346.0 0.0 0
36.50 NAV1419D36.5 0.15 0.00 0.05 10.0 0.15 766.0 0.0 0
36.50 NAV1425D36.5 0.05 0.00 0.05 38.0 0.20 333.0 0.0 0
37.00 NAV1419D37 0.15 0.05 0.05 44.0 0.10 1120.0 2.0 124
37.00 NAV1425D37 0.25 0.00 0.05 21.0 0.25 794.0 0.0 0
37.50 NAV1419D37.5 0.15 0.00 0.00 0.0 0.15 770.0 0.0 0
37.50 NAV1425D37.5 0.20 0.00 0.05 10.0 0.20 681.0 0.0 0
38.00 NAV1419D38 0.12 -0.03 0.05 10.0 0.15 1142.0 20.0 278
38.00 NAV1425D38 0.15 0.00 0.05 10.0 0.15 690.0 0.0 0
38.50 NAV1419D38.5 0.15 0.00 0.00 0.0 0.15 779.0 0.0 0
38.50 NAV1425D38.5 0.15 0.00 0.05 10.0 0.15 785.0 10.0 10
39.00 NAV1419D39 0.05 0.00 0.05 1.0 0.10 986.0 1.0 359
39.00 NAV1425D39 0.15 0.00 0.05 28.0 0.15 503.0 0.0 0
39.50 NAV1419D39.5 0.15 0.00 0.00 0.0 0.15 765.0 0.0 0
39.50 NAV1425D39.5 0.15 0.00 0.05 59.0 0.15 532.0 0.0 0
40.00 NAV1419D40 0.04 -0.06 0.05 10.0 0.10 983.0 1.0 824
40.00 NAV1425D40 0.25 0.00 0.05 30.0 0.25 805.0 0.0 0
40.50 NAV1419D40.5 0.15 0.00 0.00 0.0 0.15 761.0 0.0 0
40.50 NAV1425D40.5 0.25 0.00 0.05 10.0 0.25 642.0 0.0 0
41.00 NAV1419D41 0.05 -0.10 0.05 10.0 0.15 1136.0 10.0 65
41.00 NAV1425D41 0.25 0.00 0.05 10.0 0.25 955.0 0.0 0
41.50 NAV1425D41.5 0.25 0.00 0.05 10.0 0.25 1039.0 0.0 0
42.00 NAV1419D42 0.05 -0.20 0.05 5.0 0.25 988.0 5.0 65
42.00 NAV1425D42 0.25 0.00 0.05 83.0 0.25 1036.0 0.0 0
43.00 NAV1419D43 0.15 0.05 0.05 35.0 0.10 973.0 1.0 264
43.00 NAV1425D43 0.25 0.00 0.05 93.0 0.25 1036.0 0.0 0
44.00 NAV1419D44 0.08 -0.17 0.05 13.0 0.25 1289.0 75.0 183
44.00 NAV1425D44 0.25 0.00 0.05 15.0 0.25 1144.0 0.0 0
45.00 NAV1419D45 0.45 0.35 0.05 58.0 0.10 1086.0 13.0 190
45.00 NAV1425D45 0.25 0.00 0.05 17.0 0.25 736.0 0.0 0
46.00 NAV1419D46 0.25 0.00 0.05 118.0 0.25 1284.0 12.0 173
47.00 NAV1419D47 0.35 0.10 0.05 11.0 0.25 1324.0 5.0 29
48.00 NAV1419D48 1.25 1.00 0.10 355.0 0.25 1406.0 11.0 21
49.00 NAV1419D49 0.10 -0.15 0.05 101.0 0.25 1395.0 5.0 34
50.00 NAV1419D50 1.05 0.80 0.05 511.0 0.25 1375.0 4.0 35
55.00 NAV1419D55 0.45 0.20 0.05 37.0 0.25 949.0 10.0 10

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NAV1419P18 0.45 0.20 0.05 78.0 0.25 818.0 3.0 3
19.00 NAV1419P19 0.25 0.00 0.05 11.0 0.25 1081.0 0.0 0
20.00 NAV1419P20 0.16 -0.04 0.15 5.0 0.20 1371.0 5.0 191
21.00 NAV1419P21 0.35 0.10 0.05 16.0 0.25 785.0 2.0 41
23.00 NAV1419P23 0.35 0.10 0.05 52.0 0.25 761.0 2.0 2
23.00 NAV1425P23 0.25 0.00 0.00 0.0 0.25 508.0 0.0 0
24.00 NAV1419P24 0.45 0.20 0.05 11.0 0.25 837.0 3.0 62
24.00 NAV1425P24 0.25 0.00 0.00 0.0 0.25 528.0 0.0 0
25.00 NAV1419P25 0.85 0.60 0.05 10.0 0.25 881.0 25.0 77
25.00 NAV1425P25 0.25 0.00 0.05 74.0 0.25 636.0 0.0 0
26.00 NAV1419P26 0.25 0.00 0.05 10.0 0.25 907.0 15.0 58
26.00 NAV1425P26 0.25 0.00 0.05 38.0 0.25 800.0 0.0 0
26.50 NAV1419P26.5 0.25 0.00 0.00 0.0 0.25 1143.0 0.0 0
27.00 NAV1419P27 0.15 -0.10 0.05 10.0 0.25 1323.0 1.0 150
27.00 NAV1425P27 0.20 -0.05 0.05 29.0 0.25 716.0 2.0 2
27.50 NAV1419P27.5 0.25 0.00 0.00 0.0 0.25 1143.0 0.0 0
28.00 NAV1419P28 1.00 0.75 0.05 14.0 0.25 1143.0 30.0 45
28.00 NAV1425P28 0.25 0.00 0.05 26.0 0.25 834.0 0.0 0
28.50 NAV1419P28.5 0.25 0.00 0.00 0.0 0.25 1154.0 0.0 0
29.00 NAV1419P29 0.35 0.15 0.05 502.0 0.20 1279.0 15.0 544
29.00 NAV1425P29 0.25 0.00 0.05 189.0 0.25 895.0 0.0 0
29.50 NAV1419P29.5 0.20 0.00 0.00 0.0 0.20 1104.0 0.0 0
30.00 NAV1419P30 0.10 0.05 0.05 51.0 0.05 5.0 1.0 1,106
30.00 NAV1425P30 0.05 0.00 0.05 82.0 0.25 910.0 0.0 0
30.50 NAV1419P30.5 0.20 0.00 0.00 0.0 0.20 1084.0 0.0 0
31.00 NAV1419P31 0.12 -0.03 0.05 728.0 0.15 1146.0 1.0 3,117
31.00 NAV1425P31 0.35 0.25 0.10 146.0 0.25 889.0 10.0 10
31.50 NAV1419P31.5 0.15 0.00 0.05 438.0 0.15 1063.0 0.0 0
32.00 NAV1419P32 0.10 0.00 0.05 1.0 0.10 361.0 8.0 324
32.00 NAV1425P32 0.60 0.40 0.20 263.0 0.35 287.0 9.0 9
32.50 NAV1419P32.5 0.20 0.00 0.05 470.0 0.20 907.0 1.0 2
33.00 NAV1419P33 0.30 0.00 0.10 436.0 0.25 30.0 8.0 118
33.00 NAV1425P33 1.00 0.50 0.45 158.0 0.65 353.0 4.0 4
33.50 NAV1419P33.5 0.30 0.00 0.25 108.0 0.35 194.0 18.0 17
33.50 NAV1425P33.5 0.65 0.00 0.65 188.0 0.85 241.0 0.0 0
34.00 NAV1419P34 0.55 0.00 0.55 1.0 0.60 52.0 14.0 2,134
34.00 NAV1425P34 0.90 0.00 0.90 100.0 1.05 119.0 0.0 0
34.50 NAV1419P34.5 0.75 0.00 0.75 224.0 1.00 100.0 0.0 0
34.50 NAV1425P34.5 1.20 0.00 1.15 222.0 1.40 209.0 0.0 0
35.00 NAV1419P35 1.35 0.00 1.10 561.0 1.35 37.0 2.0 298
35.00 NAV1425P35 2.05 0.60 1.45 359.0 2.40 923.0 4.0 4
35.50 NAV1419P35.5 1.50 0.00 1.50 158.0 2.00 158.0 0.0 0
35.50 NAV1425P35.5 1.80 0.00 1.80 411.0 2.65 814.0 0.0 0
36.00 NAV1419P36 2.60 0.60 2.00 304.0 2.55 652.0 3.0 50
36.00 NAV1425P36 2.90 0.70 2.20 392.0 3.10 737.0 3.0 4
36.50 NAV1419P36.5 2.50 0.00 2.50 89.0 3.10 121.0 0.0 0
36.50 NAV1425P36.5 2.65 0.00 2.65 170.0 3.60 519.0 0.0 0
37.00 NAV1419P37 3.70 0.70 3.00 325.0 3.60 772.0 37.0 103
37.00 NAV1425P37 3.10 0.00 3.10 174.0 4.10 237.0 0.0 0
37.50 NAV1419P37.5 3.40 0.00 3.40 61.0 4.10 85.0 0.0 0
37.50 NAV1425P37.5 2.80 -0.70 3.50 334.0 4.60 701.0 20.0 20
38.00 NAV1419P38 4.70 0.80 3.90 483.0 5.10 677.0 22.0 58
38.00 NAV1425P38 3.00 -1.00 4.00 354.0 5.10 701.0 10.0 10
38.50 NAV1419P38.5 4.40 0.00 4.40 75.0 5.10 85.0 0.0 0
38.50 NAV1425P38.5 4.50 0.00 4.50 220.0 5.60 326.0 0.0 0
39.00 NAV1419P39 4.10 -0.80 4.90 479.0 5.60 670.0 10.0 61
39.00 NAV1425P39 5.00 0.00 5.00 129.0 6.00 206.0 0.0 0
39.50 NAV1419P39.5 5.40 0.00 5.40 61.0 6.10 64.0 0.0 0
39.50 NAV1425P39.5 5.50 0.00 5.50 144.0 6.50 206.0 0.0 0
40.00 NAV1419P40 6.68 0.00 5.90 555.0 7.10 677.0 7.0 53
40.00 NAV1425P40 6.00 0.00 6.00 129.0 7.00 206.0 0.0 0
40.50 NAV1419P40.5 6.40 0.00 6.40 70.0 7.60 52.0 0.0 0
40.50 NAV1425P40.5 6.50 0.00 6.50 151.0 7.50 99.0 0.0 0
41.00 NAV1419P41 7.30 0.40 6.90 50.0 7.60 44.0 30.0 18
41.00 NAV1425P41 6.90 0.00 6.90 99.0 8.10 114.0 0.0 0
41.50 NAV1425P41.5 7.20 0.00 7.20 189.0 8.70 212.0 0.0 0
42.00 NAV1419P42 8.50 0.60 7.90 428.0 9.10 537.0 4.0 9
42.00 NAV1425P42 7.90 0.00 7.90 63.0 9.10 71.0 0.0 0
43.00 NAV1419P43 6.30 -2.50 8.80 30.0 10.20 27.0 10.0 10
43.00 NAV1425P43 8.90 0.00 8.90 21.0 10.10 62.0 0.0 0
44.00 NAV1419P44 9.80 0.00 9.80 35.0 11.20 38.0 0.0 0
44.00 NAV1425P44 9.30 0.00 9.30 71.0 11.30 180.0 0.0 0
45.00 NAV1419P45 10.50 0.00 10.50 41.0 12.20 38.0 0.0 0
45.00 NAV1425P45 10.30 0.00 10.30 71.0 12.60 180.0 0.0 0
46.00 NAV1419P46 10.81 -1.09 11.90 278.0 13.10 556.0 1.0 1
47.00 NAV1419P47 9.80 -2.60 12.40 30.0 14.30 27.0 10.0 10
48.00 NAV1419P48 13.50 0.00 13.50 40.0 15.20 38.0 0.0 0
49.00 NAV1419P49 14.50 0.00 14.50 40.0 16.20 38.0 0.0 0
50.00 NAV1419P50 14.60 0.00 14.60 95.0 18.10 135.0 0.0 0
55.00 NAV1419P55 17.80 -2.60 20.40 30.0 22.60 27.0 3.0 3
Trading Center