$37.03 -0.62 (-1.65%) Navistar International Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 37.03
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.62 (-1.65%)
Prev Close: 37.65
Open: 37.74
Bid: 33.85
Ask: 40.26
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 NAV1420I23 14.20 0.00 13.80 62.0 14.80 204.0 0.0 0
24.00 NAV1420I24 13.10 0.00 11.90 30.0 15.40 30.0 0.0 0
25.00 NAV1420I25 12.30 0.00 10.50 30.0 14.30 30.0 0.0 0
26.00 NAV1420I26 11.30 0.00 9.50 30.0 13.30 30.0 0.0 0
27.00 NAV1420I27 10.20 0.00 8.40 30.0 11.80 42.0 0.0 0
27.50 NAV1426I27.5 9.80 0.00 8.80 10.0 10.90 206.0 0.0 0
28.00 NAV1420I28 9.30 0.00 7.90 30.0 11.40 30.0 0.0 0
28.00 NAV1426I28 9.10 0.00 7.70 117.0 9.80 123.0 0.0 0
28.50 NAV1420I28.5 8.60 0.00 6.90 30.0 9.10 30.0 0.0 0
28.50 NAV1426I28.5 8.20 0.00 8.30 66.0 9.30 123.0 0.0 0
29.00 NAV1420I29 8.30 0.00 6.90 30.0 10.40 30.0 0.0 0
29.00 NAV1426I29 8.20 0.00 7.80 84.0 8.80 144.0 0.0 0
29.50 NAV1420I29.5 7.70 0.00 6.40 30.0 8.10 30.0 0.0 0
29.50 NAV1426I29.5 7.90 0.00 6.90 144.0 9.20 144.0 0.0 0
30.00 NAV1420I30 7.30 0.00 5.60 79.0 7.60 70.0 0.0 0
30.00 NAV1426I30 7.40 0.00 6.80 133.0 8.10 114.0 0.0 0
30.50 NAV1420I30.5 6.80 0.00 5.40 130.0 7.10 102.0 0.0 0
30.50 NAV1426I30.5 6.90 0.00 6.30 144.0 7.60 167.0 0.0 0
31.00 NAV1420I31 6.30 0.00 5.80 130.0 6.80 429.0 0.0 0
31.00 NAV1426I31 6.40 0.00 5.80 132.0 7.10 167.0 0.0 0
31.50 NAV1420I31.5 5.80 0.00 5.30 209.0 6.30 416.0 0.0 0
31.50 NAV1426I31.5 5.90 0.00 5.30 206.0 6.50 249.0 0.0 0
32.00 NAV1420I32 5.30 0.00 4.80 223.0 5.80 270.0 0.0 0
32.00 NAV1426I32 5.40 0.00 4.80 200.0 6.10 248.0 0.0 0
32.50 NAV1420I32.5 4.70 0.00 4.30 192.0 5.30 406.0 0.0 0
32.50 NAV1426I32.5 4.90 0.00 4.30 203.0 5.50 248.0 0.0 0
33.00 NAV1420I33 3.60 -0.70 3.80 348.0 4.60 574.0 6.0 18
33.00 NAV1426I33 4.40 0.00 3.80 210.0 5.00 248.0 0.0 0
33.50 NAV1420I33.5 3.80 0.00 2.65 345.0 5.00 345.0 0.0 0
33.50 NAV1426I33.5 3.90 0.00 3.30 215.0 4.50 250.0 0.0 0
34.00 NAV1420I34 2.60 -0.80 2.80 369.0 3.60 705.0 6.0 6
34.00 NAV1426I34 3.30 0.00 2.90 231.0 4.00 268.0 0.0 0
34.50 NAV1420I34.5 2.80 0.00 2.30 187.0 3.10 317.0 0.0 0
34.50 NAV1426I34.5 2.95 0.00 2.45 202.0 3.60 270.0 0.0 0
35.00 NAV1420I35 3.00 0.00 1.75 457.0 2.95 805.0 25.0 49
35.00 NAV1426I35 2.50 0.00 1.95 384.0 2.80 804.0 0.0 0
35.50 NAV1420I35.5 1.85 0.00 1.20 182.0 2.05 320.0 0.0 0
35.50 NAV1426I35.5 2.05 0.00 1.55 358.0 2.00 547.0 0.0 0
36.00 NAV1420I36 3.85 2.45 0.85 422.0 1.20 231.0 30.0 213
36.00 NAV1426I36 1.65 0.00 1.15 390.0 1.50 328.0 0.0 0
36.50 NAV1420I36.5 0.90 0.00 0.35 163.0 1.70 869.0 0.0 0
36.50 NAV1426I36.5 2.60 1.35 0.85 278.0 1.15 365.0 29.0 29
37.00 NAV1420I37 0.05 -0.74 0.05 30.0 0.15 83.0 54.0 81
37.00 NAV1426I37 0.75 -0.35 0.55 456.0 0.70 116.0 50.0 29
37.50 NAV1420I37.5 1.03 0.73 0.05 11.0 0.30 543.0 1.0 3
37.50 NAV1426I37.5 0.70 0.00 0.35 222.0 0.50 153.0 3.0 37
38.00 NAV1420I38 0.08 -0.02 0.10 9.0 0.10 487.0 21.0 235
38.00 NAV1426I38 0.25 -0.25 0.20 192.0 0.30 87.0 34.0 43
38.50 NAV1420I38.5 0.35 0.30 0.05 31.0 0.15 510.0 5.0 88
38.50 NAV1426I38.5 0.20 -0.30 0.15 7.0 0.20 68.0 30.0 60
39.00 NAV1420I39 0.05 0.00 0.05 26.0 0.10 528.0 2.0 118
39.00 NAV1426I39 0.15 -0.05 0.05 154.0 0.15 168.0 37.0 196
39.50 NAV1420I39.5 0.15 0.00 0.05 198.0 0.15 466.0 1.0 54
39.50 NAV1426I39.5 0.10 -0.05 0.05 35.0 0.20 233.0 2.0 149
40.00 NAV1420I40 0.05 0.00 0.05 30.0 0.15 510.0 30.0 185
40.00 NAV1426I40 0.10 0.00 0.05 1.0 0.20 256.0 1.0 156
40.50 NAV1420I40.5 0.05 -0.10 0.05 1.0 0.15 471.0 1.0 1,099
40.50 NAV1426I40.5 0.05 0.00 0.05 107.0 0.20 369.0 3.0 3
41.00 NAV1420I41 0.05 -0.05 0.05 1.0 0.10 512.0 1.0 345
41.00 NAV1426I41 0.10 0.00 0.05 48.0 0.15 330.0 6.0 24
41.50 NAV1420I41.5 0.15 0.05 0.05 42.0 0.10 525.0 14.0 24
41.50 NAV1426I41.5 0.20 0.00 0.05 130.0 0.15 393.0 0.0 0
42.00 NAV1420I42 0.40 0.30 0.05 431.0 0.15 638.0 10.0 21
42.00 NAV1426I42 0.10 -0.05 0.05 10.0 0.15 347.0 11.0 11
42.50 NAV1420I42.5 0.10 0.00 0.05 46.0 0.15 564.0 0.0 0
42.50 NAV1426I42.5 0.15 0.00 0.05 86.0 0.15 373.0 0.0 0
43.00 NAV1420I43 0.20 0.10 0.05 36.0 0.10 509.0 5.0 89
43.00 NAV1426I43 0.20 0.05 0.05 46.0 0.15 333.0 3.0 3
43.50 NAV1420I43.5 0.10 0.00 0.00 0.0 0.10 366.0 0.0 0
43.50 NAV1426I43.5 0.15 0.00 0.05 22.0 0.15 390.0 0.0 0
44.00 NAV1420I44 0.10 0.00 0.05 20.0 0.15 631.0 10.0 152
44.00 NAV1426I44 0.15 0.00 0.05 108.0 0.15 385.0 0.0 0
44.50 NAV1420I44.5 0.15 0.00 0.00 0.0 0.10 325.0 0.0 0
44.50 NAV1426I44.5 0.15 0.00 0.00 0.0 0.15 304.0 0.0 0
45.00 NAV1420I45 0.05 -0.10 0.05 10.0 0.15 338.0 7.0 719
45.00 NAV1426I45 0.15 0.00 0.05 10.0 0.15 256.0 0.0 0
45.50 NAV1420I45.5 0.15 0.00 0.00 0.0 0.15 385.0 0.0 0
45.50 NAV1426I45.5 0.15 0.00 0.00 0.0 0.15 254.0 0.0 0
46.00 NAV1420I46 0.05 -0.05 0.05 258.0 0.15 360.0 1.0 853
46.00 NAV1426I46 0.10 0.00 0.00 0.0 0.10 232.0 0.0 0
46.50 NAV1420I46.5 0.10 0.00 0.00 0.0 0.10 332.0 0.0 0
46.50 NAV1426I46.5 0.10 0.00 0.00 0.0 0.10 221.0 0.0 0
47.00 NAV1420I47 0.10 0.00 0.05 152.0 0.15 387.0 0.0 0
47.00 NAV1426I47 0.10 0.00 0.00 0.0 0.10 228.0 0.0 0
47.50 NAV1420I47.5 0.10 0.00 0.00 0.0 0.10 309.0 0.0 0
47.50 NAV1426I47.5 0.10 0.00 0.00 0.0 0.10 204.0 0.0 0
48.00 NAV1420I48 0.10 0.00 0.05 41.0 0.15 403.0 0.0 0
48.00 NAV1426I48 0.10 0.00 0.00 0.0 0.10 207.0 0.0 0
49.00 NAV1420I49 0.10 0.00 0.05 11.0 0.15 488.0 0.0 0
49.00 NAV1426I49 0.00 0.00 0.00 0.0 0.10 183.0 0.0 0
50.00 NAV1426I50 0.00 0.00 0.00 0.0 0.10 221.0 0.0 0

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 NAV1420U23 0.05 0.00 0.05 10.0 0.05 218.0 1.0 246
24.00 NAV1420U24 0.10 0.00 0.05 10.0 0.15 567.0 0.0 0
25.00 NAV1420U25 0.10 0.00 0.05 20.0 0.15 489.0 0.0 0
26.00 NAV1420U26 0.10 0.00 0.05 10.0 0.15 565.0 0.0 0
27.00 NAV1420U27 0.10 0.00 0.05 52.0 0.15 586.0 0.0 0
27.50 NAV1426U27.5 0.25 0.15 0.05 21.0 0.15 359.0 2.0 2
28.00 NAV1420U28 0.25 0.15 0.05 588.0 0.10 488.0 2.0 2
28.00 NAV1426U28 0.25 0.15 0.05 49.0 0.15 358.0 2.0 2
28.50 NAV1420U28.5 0.10 0.00 0.05 89.0 0.15 559.0 0.0 0
28.50 NAV1426U28.5 0.30 0.20 0.05 75.0 0.15 384.0 2.0 2
29.00 NAV1420U29 0.30 0.20 0.05 95.0 0.15 622.0 20.0 22
29.00 NAV1426U29 0.15 0.00 0.05 31.0 0.15 404.0 0.0 0
29.50 NAV1420U29.5 0.10 0.00 0.05 270.0 0.15 577.0 0.0 0
29.50 NAV1426U29.5 0.15 0.00 0.05 74.0 0.15 364.0 0.0 0
30.00 NAV1420U30 0.11 0.01 0.05 41.0 0.10 503.0 5.0 10
30.00 NAV1426U30 0.15 0.00 0.05 10.0 0.15 358.0 0.0 0
30.50 NAV1420U30.5 0.10 0.00 0.05 318.0 0.15 561.0 0.0 0
30.50 NAV1426U30.5 0.15 0.00 0.05 104.0 0.15 340.0 0.0 0
31.00 NAV1420U31 0.05 -0.05 0.05 350.0 0.10 505.0 11.0 68
31.00 NAV1426U31 0.15 0.00 0.05 300.0 0.15 448.0 0.0 0
31.50 NAV1420U31.5 0.10 0.00 0.05 375.0 0.15 577.0 0.0 0
31.50 NAV1426U31.5 0.15 0.00 0.05 469.0 0.15 466.0 0.0 0
32.00 NAV1420U32 0.05 -0.05 0.10 1.0 0.10 501.0 5.0 44
32.00 NAV1426U32 0.15 0.00 0.05 20.0 0.15 390.0 0.0 0
32.50 NAV1420U32.5 0.10 0.00 0.10 160.0 0.15 570.0 0.0 0
32.50 NAV1426U32.5 0.15 0.00 0.05 31.0 0.15 419.0 0.0 0
33.00 NAV1420U33 0.09 -0.01 0.10 542.0 0.10 497.0 4.0 59
33.00 NAV1426U33 0.35 0.20 0.05 218.0 0.15 388.0 25.0 25
33.50 NAV1420U33.5 0.10 0.00 0.05 31.0 0.15 577.0 0.0 0
33.50 NAV1426U33.5 0.15 0.00 0.05 25.0 0.15 376.0 0.0 0
34.00 NAV1420U34 0.10 0.00 0.05 6.0 0.10 509.0 6.0 165
34.00 NAV1426U34 0.15 0.00 0.05 10.0 0.15 371.0 0.0 0
34.50 NAV1420U34.5 0.16 0.06 0.05 353.0 0.10 436.0 1.0 1
34.50 NAV1426U34.5 0.20 0.00 0.05 162.0 0.15 201.0 0.0 0
35.00 NAV1420U35 0.20 0.10 0.05 42.0 0.10 494.0 19.0 166
35.00 NAV1426U35 0.20 0.00 0.05 460.0 0.20 267.0 0.0 0
35.50 NAV1420U35.5 0.60 0.50 0.05 10.0 0.10 513.0 11.0 11
35.50 NAV1426U35.5 0.15 0.10 0.10 613.0 0.25 222.0 3.0 3
36.00 NAV1420U36 0.10 -0.05 0.10 10.0 0.15 582.0 40.0 902
36.00 NAV1426U36 0.15 0.05 0.20 198.0 0.30 127.0 1.0 0
36.50 NAV1420U36.5 0.05 -0.10 0.05 10.0 0.15 714.0 20.0 25
36.50 NAV1426U36.5 0.36 0.16 0.30 644.0 0.45 48.0 31.0 15
37.00 NAV1420U37 0.10 0.00 0.05 57.0 0.20 832.0 2.0 402
37.00 NAV1426U37 0.60 0.20 0.50 478.0 0.65 63.0 60.0 28
37.50 NAV1420U37.5 0.30 0.00 0.15 379.0 0.65 269.0 25.0 40
37.50 NAV1426U37.5 0.80 0.30 0.75 169.0 0.95 140.0 29.0 36
38.00 NAV1420U38 1.02 0.65 0.80 173.0 1.10 343.0 126.0 2,079
38.00 NAV1426U38 1.22 0.42 1.05 178.0 1.30 111.0 6.0 38
38.50 NAV1420U38.5 1.55 0.58 1.20 193.0 1.65 207.0 15.0 86
38.50 NAV1426U38.5 1.70 0.55 1.45 157.0 1.85 284.0 1.0 76
39.00 NAV1420U39 1.90 1.25 1.70 195.0 2.15 168.0 1.0 68
39.00 NAV1426U39 0.95 -0.55 1.95 59.0 2.30 280.0 91.0 90
39.50 NAV1420U39.5 1.15 0.00 1.55 269.0 2.70 186.0 0.0 0
39.50 NAV1426U39.5 1.95 0.00 2.30 187.0 2.75 210.0 0.0 0
40.00 NAV1420U40 2.14 0.00 1.85 594.0 3.20 333.0 82.0 77
40.00 NAV1426U40 2.40 0.00 2.15 276.0 3.30 233.0 0.0 0
40.50 NAV1420U40.5 1.35 -0.50 2.35 595.0 3.80 324.0 20.0 20
40.50 NAV1426U40.5 2.00 0.00 2.60 265.0 3.70 139.0 0.0 0
41.00 NAV1420U41 1.70 -0.70 2.80 615.0 4.30 334.0 19.0 20
41.00 NAV1426U41 2.55 0.00 3.10 259.0 4.20 183.0 0.0 0
41.50 NAV1420U41.5 2.80 0.00 3.10 299.0 4.70 157.0 0.0 0
41.50 NAV1426U41.5 2.85 0.00 3.60 256.0 4.70 188.0 0.0 0
42.00 NAV1420U42 5.10 1.80 3.60 269.0 5.20 112.0 1.0 1
42.00 NAV1426U42 3.50 0.00 4.10 160.0 5.30 16.0 0.0 0
42.50 NAV1420U42.5 3.80 0.00 3.10 625.0 6.40 555.0 0.0 0
42.50 NAV1426U42.5 4.10 0.00 4.60 160.0 5.80 77.0 0.0 0
43.00 NAV1420U43 4.30 0.00 4.60 307.0 6.20 198.0 0.0 0
43.00 NAV1426U43 4.50 0.00 5.10 160.0 6.30 80.0 0.0 0
43.50 NAV1420U43.5 4.80 0.00 5.30 303.0 6.70 145.0 0.0 0
43.50 NAV1426U43.5 5.00 0.00 5.50 98.0 6.70 72.0 0.0 0
44.00 NAV1420U44 5.30 0.00 4.60 345.0 8.10 345.0 0.0 0
44.00 NAV1426U44 5.50 0.00 6.00 97.0 7.20 59.0 0.0 0
44.50 NAV1420U44.5 5.80 0.00 6.50 278.0 7.70 69.0 0.0 0
44.50 NAV1426U44.5 5.90 0.00 6.50 141.0 7.70 59.0 0.0 0
45.00 NAV1420U45 6.30 0.00 5.60 345.0 9.10 345.0 0.0 0
45.00 NAV1426U45 6.40 0.00 7.00 97.0 8.20 59.0 0.0 0
45.50 NAV1420U45.5 6.80 0.00 7.40 103.0 8.80 82.0 0.0 0
45.50 NAV1426U45.5 6.90 0.00 6.80 67.0 8.70 55.0 0.0 0
46.00 NAV1420U46 7.30 0.00 6.60 216.0 10.70 97.0 0.0 0
46.00 NAV1426U46 7.40 0.00 7.30 92.0 9.20 56.0 0.0 0
46.50 NAV1420U46.5 7.80 0.00 7.10 135.0 10.70 31.0 0.0 0
46.50 NAV1426U46.5 8.00 0.00 8.10 46.0 9.80 55.0 0.0 0
47.00 NAV1420U47 8.10 0.00 7.70 31.0 11.50 31.0 0.0 0
47.00 NAV1426U47 8.20 0.00 7.60 37.0 11.10 40.0 0.0 0
47.50 NAV1420U47.5 8.80 0.00 8.10 30.0 11.60 30.0 0.0 0
47.50 NAV1426U47.5 8.60 0.00 8.60 31.0 12.10 31.0 0.0 0
48.00 NAV1420U48 9.20 0.00 8.70 30.0 12.70 30.0 0.0 0
48.00 NAV1426U48 9.10 0.00 9.10 31.0 12.40 31.0 0.0 0
49.00 NAV1420U49 9.90 0.00 10.80 206.0 12.40 163.0 0.0 0
49.00 NAV1426U49 0.00 0.00 9.80 30.0 13.60 20.0 0.0 0
50.00 NAV1426U50 0.00 0.00 11.50 442.0 13.30 35.0 0.0 0