$34.78 +0.20 (0.58%) Navistar International Corp - NYSE

Oct. 30, 2014 | 02:57 PM
Last Trade: 34.78
Trade Time: Oct 30 02:57 PM Eastern Daylight Time
Change: +0.20 (0.58%)
Prev Close: 34.58
Open: 34.43
Bid: 34.75
Ask: 34.77
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1431J21 12.40 0.00 13.00 417.0 14.60 387.0 0.0 0
23.00 NAV1431J23 9.50 0.00 9.90 10.0 13.60 35.0 0.0 0
24.00 NAV1431J24 8.70 0.00 9.10 45.0 12.30 50.0 0.0 0
25.00 NAV1431J25 7.50 0.00 8.10 112.0 11.40 52.0 0.0 0
26.00 NAV1431J26 6.60 0.00 8.30 81.0 9.20 79.0 0.0 0
26.50 NAV1431J26.5 7.40 0.00 7.80 118.0 8.70 101.0 0.0 0
27.00 NAV1431J27 6.90 0.00 7.30 118.0 8.20 104.0 0.0 0
27.50 NAV1431J27.5 6.40 0.00 6.80 118.0 7.70 93.0 0.0 0
28.00 NAV1431J28 5.90 0.00 6.30 87.0 7.20 72.0 0.0 0
28.50 NAV1431J28.5 5.40 0.00 5.80 79.0 6.70 62.0 0.0 0
29.00 NAV1431J29 3.70 0.00 5.30 85.0 6.40 72.0 0.0 0
29.50 NAV1431J29.5 2.60 -2.00 4.50 517.0 5.70 299.0 8.0 22
30.00 NAV1431J30 1.70 -2.40 4.20 377.0 5.30 268.0 17.0 17
30.50 NAV1431J30.5 2.15 -1.45 3.70 462.0 4.80 381.0 9.0 9
31.00 NAV1431J31 1.95 -1.15 3.20 474.0 4.30 234.0 8.0 10
31.50 NAV1431J31.5 2.00 -0.60 2.65 514.0 3.70 320.0 9.0 33
32.00 NAV1431J32 1.95 0.00 2.00 348.0 3.10 166.0 0.0 0
32.50 NAV1431J32.5 1.10 -0.55 1.70 533.0 2.65 397.0 12.0 33
33.00 NAV1431J33 1.20 -0.05 1.25 477.0 2.15 239.0 1.0 20
33.50 NAV1431J33.5 1.10 0.25 0.85 450.0 1.65 350.0 39.0 62
34.00 NAV1431J34 1.25 0.50 0.65 341.0 1.20 437.0 2.0 26
34.50 NAV1431J34.5 1.20 0.75 0.40 52.0 0.80 504.0 1.0 1
35.00 NAV1431J35 0.50 0.25 0.20 15.0 0.35 195.0 33.0 51
35.50 NAV1431J35.5 0.15 0.00 0.05 53.0 0.20 252.0 20.0 96
36.00 NAV1431J36 0.20 0.15 0.05 46.0 0.25 556.0 101.0 120
36.50 NAV1431J36.5 0.15 0.00 0.05 40.0 0.25 543.0 20.0 40
37.00 NAV1431J37 0.10 0.00 0.05 17.0 0.20 384.0 20.0 50
37.50 NAV1431J37.5 0.25 0.00 0.05 154.0 0.25 388.0 0.0 0
38.00 NAV1431J38 0.25 0.00 0.05 81.0 0.25 414.0 0.0 0
38.50 NAV1431J38.5 0.25 0.00 0.05 35.0 0.25 320.0 0.0 0
39.00 NAV1431J39 0.25 0.00 0.05 37.0 0.25 337.0 0.0 0
39.50 NAV1431J39.5 0.25 0.00 0.05 125.0 0.25 337.0 0.0 0
40.00 NAV1431J40 0.20 -0.05 0.05 43.0 0.25 206.0 2.0 2
40.50 NAV1431J40.5 0.25 0.00 0.05 11.0 0.25 337.0 0.0 0
41.00 NAV1431J41 0.25 0.00 0.05 62.0 0.25 294.0 0.0 0
41.50 NAV1431J41.5 0.25 0.00 0.05 77.0 0.25 337.0 0.0 0
42.00 NAV1431J42 0.25 0.00 0.05 184.0 0.25 337.0 0.0 0
42.50 NAV1431J42.5 0.25 0.00 0.05 37.0 0.25 337.0 0.0 0
43.00 NAV1431J43 0.25 0.00 0.05 71.0 0.25 336.0 0.0 0
43.50 NAV1431J43.5 0.25 0.00 0.05 141.0 0.25 336.0 0.0 0
44.00 NAV1431J44 0.25 0.00 0.05 45.0 0.25 336.0 0.0 0
44.50 NAV1431J44.5 0.25 0.00 0.05 130.0 0.25 336.0 0.0 0
45.00 NAV1431J45 0.25 0.00 0.05 89.0 0.25 337.0 0.0 0
45.50 NAV1431J45.5 0.25 0.00 0.05 153.0 0.25 336.0 0.0 0
46.00 NAV1431J46 0.25 0.00 0.05 85.0 0.25 336.0 0.0 0
46.50 NAV1431J46.5 0.25 0.00 0.05 154.0 0.25 336.0 0.0 0
47.00 NAV1431J47 0.25 0.00 0.05 107.0 0.25 337.0 0.0 0
47.50 NAV1431J47.5 0.25 0.00 0.05 102.0 0.25 337.0 0.0 0
48.00 NAV1431J48 0.25 0.00 0.00 0.0 0.25 336.0 0.0 0

Put Options: NAV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1431V21 0.25 0.00 0.00 0.0 0.25 291.0 0.0 0
23.00 NAV1431V23 0.25 0.00 0.05 50.0 0.25 318.0 0.0 0
24.00 NAV1431V24 0.25 0.00 0.05 51.0 0.25 321.0 0.0 0
25.00 NAV1431V25 0.25 0.00 0.05 33.0 0.25 321.0 0.0 0
26.00 NAV1431V26 0.25 0.00 0.05 25.0 0.25 321.0 0.0 0
26.50 NAV1431V26.5 0.25 0.00 0.00 0.0 0.25 251.0 0.0 0
27.00 NAV1431V27 0.25 0.00 0.05 39.0 0.25 321.0 0.0 0
27.50 NAV1431V27.5 0.25 0.00 0.05 81.0 0.25 321.0 0.0 0
28.00 NAV1431V28 0.25 0.00 0.10 39.0 0.25 333.0 0.0 0
28.50 NAV1431V28.5 0.15 0.00 0.10 43.0 0.15 266.0 0.0 0
29.00 NAV1431V29 0.25 0.00 0.15 39.0 0.25 333.0 0.0 0
29.50 NAV1431V29.5 0.10 -0.05 0.05 116.0 0.15 439.0 4.0 4
30.00 NAV1431V30 0.25 0.00 0.05 99.0 0.25 343.0 0.0 0
30.50 NAV1431V30.5 0.35 0.30 0.05 50.0 0.10 187.0 20.0 20
31.00 NAV1431V31 0.10 0.05 0.05 147.0 0.10 186.0 20.0 63
31.50 NAV1431V31.5 0.55 0.50 0.05 242.0 0.15 439.0 11.0 42
32.00 NAV1431V32 0.13 -0.02 0.10 47.0 0.15 420.0 7.0 53
32.50 NAV1431V32.5 0.15 -0.05 0.15 36.0 0.20 479.0 10.0 40
33.00 NAV1431V33 0.10 0.00 0.05 212.0 0.05 33.0 44.0 69
33.50 NAV1431V33.5 0.05 -0.05 0.05 41.0 0.10 252.0 44.0 62
34.00 NAV1431V34 0.15 0.00 0.05 115.0 0.20 219.0 37.0 109
34.50 NAV1431V34.5 0.20 0.00 0.15 11.0 0.35 197.0 4.0 6
35.00 NAV1431V35 1.40 0.80 0.35 44.0 0.85 635.0 14.0 14
35.50 NAV1431V35.5 4.20 3.40 0.60 184.0 1.30 541.0 20.0 27
36.00 NAV1431V36 1.05 0.00 0.95 288.0 2.05 477.0 0.0 0
36.50 NAV1431V36.5 0.90 0.00 1.40 198.0 2.60 303.0 0.0 0
37.00 NAV1431V37 1.00 0.00 1.85 168.0 2.80 190.0 0.0 0
37.50 NAV1431V37.5 1.40 0.00 2.25 233.0 3.60 289.0 0.0 0
38.00 NAV1431V38 1.85 0.00 2.50 18.0 4.10 183.0 0.0 0
38.50 NAV1431V38.5 1.80 -0.55 3.30 322.0 4.30 444.0 20.0 25
39.00 NAV1431V39 2.80 0.00 3.70 105.0 5.10 66.0 0.0 0
39.50 NAV1431V39.5 2.20 -1.10 4.30 320.0 5.30 445.0 21.0 28
40.00 NAV1431V40 3.70 0.00 4.80 78.0 6.20 137.0 0.0 0
40.50 NAV1431V40.5 4.20 0.00 5.20 75.0 6.60 135.0 0.0 0
41.00 NAV1431V41 4.70 0.00 5.70 75.0 7.10 122.0 0.0 0
41.50 NAV1431V41.5 5.20 0.00 6.20 75.0 7.60 141.0 0.0 0
42.00 NAV1431V42 5.70 0.00 6.70 78.0 8.10 119.0 0.0 0
42.50 NAV1431V42.5 6.10 0.00 6.50 84.0 9.30 84.0 0.0 0
43.00 NAV1431V43 6.70 0.00 7.00 84.0 9.80 84.0 0.0 0
43.50 NAV1431V43.5 7.20 0.00 7.40 34.0 10.50 90.0 0.0 0
44.00 NAV1431V44 7.70 0.00 7.50 323.0 11.00 255.0 0.0 0
44.50 NAV1431V44.5 8.30 0.00 8.00 192.0 11.60 203.0 0.0 0
45.00 NAV1431V45 8.40 0.00 8.40 144.0 11.90 144.0 0.0 0
45.50 NAV1431V45.5 9.00 0.00 9.00 99.0 12.90 74.0 0.0 0
46.00 NAV1431V46 9.30 0.00 9.50 75.0 13.40 90.0 0.0 0
46.50 NAV1431V46.5 9.80 0.00 10.10 56.0 13.90 105.0 0.0 0
47.00 NAV1431V47 10.50 0.00 10.50 68.0 14.40 66.0 0.0 0
47.50 NAV1431V47.5 11.00 0.00 10.90 117.0 14.90 119.0 0.0 0
48.00 NAV1431V48 11.80 0.00 12.10 392.0 14.90 423.0 0.0 0