Navistar International Corp $34.64

up +0.91


16/4/2014 12:20 PM  |  NYSE : NAV  
Industries : Automotive / Trucks & Other Vehicles
Last Trade: 34.64
Trade Time: Apr 16 12:20 PM Eastern Daylight Time
Change: 0.91 (2.70 %)
Prev Close: 33.73
Open: 34.43
Bid: 34.63
Ask: 34.64
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 15.70 43.0 17.10 13.0 0.0 0
19.00 NAV1419D19 13.80 0.00 13.80 139.0 16.10 122.0 0.0 0
20.00 NAV1419D20 12.90 0.00 13.20 139.0 15.10 132.0 0.0 0
21.00 NAV1419D21 11.90 0.00 12.70 43.0 14.10 23.0 0.0 0
23.00 NAV1419D23 9.70 0.00 9.80 139.0 12.10 122.0 0.0 0
23.00 NAV1425D23 9.70 0.00 10.70 108.0 11.90 54.0 0.0 0
24.00 NAV1419D24 12.70 3.80 10.00 366.0 11.10 362.0 24.0 24
24.00 NAV1425D24 8.50 0.00 9.50 109.0 11.10 44.0 0.0 0
25.00 NAV1419D25 12.20 4.30 8.10 531.0 10.20 395.0 19.0 27
25.00 NAV1425D25 7.50 0.00 9.00 74.0 10.00 63.0 0.0 0
26.00 NAV1419D26 6.59 -0.31 8.00 604.0 8.90 184.0 10.0 41
26.00 NAV1425D26 7.00 0.00 8.00 50.0 8.90 63.0 0.0 0
26.50 NAV1419D26.5 6.40 0.00 7.50 40.0 8.40 67.0 0.0 0
27.00 NAV1419D27 3.90 -1.80 7.00 375.0 7.90 70.0 23.0 22
27.00 NAV1425D27 6.00 0.00 7.00 144.0 8.10 18.0 0.0 0
27.50 NAV1419D27.5 5.40 0.00 6.50 40.0 7.40 67.0 0.0 0
28.00 NAV1419D28 9.10 4.20 6.00 405.0 6.90 65.0 18.0 10
28.00 NAV1425D28 5.00 0.00 6.00 270.0 6.90 31.0 0.0 0
28.50 NAV1419D28.5 4.40 0.00 5.50 90.0 6.40 60.0 0.0 0
29.00 NAV1419D29 8.60 4.60 5.00 612.0 5.90 148.0 4.0 42
29.00 NAV1425D29 4.00 0.00 5.10 274.0 5.90 73.0 0.0 0
29.50 NAV1419D29.5 3.50 0.00 4.50 111.0 5.40 34.0 0.0 0
30.00 NAV1419D30 3.56 0.00 4.00 440.0 4.90 163.0 2.0 19
30.00 NAV1425D30 3.10 0.00 4.10 222.0 4.90 82.0 0.0 0
30.50 NAV1419D30.5 2.50 0.00 3.50 245.0 4.40 64.0 0.0 0
31.00 NAV1419D31 2.00 -0.05 3.00 140.0 3.90 285.0 8.0 13
31.00 NAV1425D31 2.20 0.00 3.10 229.0 3.90 81.0 0.0 0
31.50 NAV1419D31.5 1.55 0.00 2.55 691.0 3.40 231.0 0.0 0
32.00 NAV1419D32 1.11 0.01 2.05 732.0 2.85 156.0 1.0 250
32.00 NAV1425D32 1.75 0.00 2.25 471.0 2.95 101.0 0.0 0
32.50 NAV1419D32.5 1.00 0.00 1.60 696.0 2.35 71.0 0.0 0
33.00 NAV1419D33 0.95 0.00 1.10 886.0 1.80 40.0 7.0 152
33.00 NAV1425D33 1.65 0.45 1.60 774.0 2.05 32.0 11.0 11
33.50 NAV1419D33.5 0.35 0.00 0.95 568.0 1.35 125.0 26.0 25
33.50 NAV1425D33.5 0.95 0.05 1.50 44.0 1.65 56.0 100.0 102
34.00 NAV1419D34 0.70 0.40 0.65 186.0 0.90 168.0 74.0 354
34.00 NAV1425D34 1.20 0.55 1.15 44.0 1.30 97.0 2.0 3
34.50 NAV1419D34.5 0.08 -0.02 0.40 77.0 0.50 98.0 10.0 15
34.50 NAV1425D34.5 0.50 0.00 0.85 141.0 1.00 102.0 1.0 3
35.00 NAV1419D35 0.20 0.10 0.15 93.0 0.25 188.0 10.0 321
35.00 NAV1425D35 1.35 1.05 0.60 90.0 0.75 165.0 6.0 6
35.50 NAV1419D35.5 0.15 0.00 0.05 50.0 0.10 216.0 0.0 0
35.50 NAV1425D35.5 0.25 0.10 0.35 505.0 0.50 37.0 5.0 4
36.00 NAV1419D36 0.06 0.00 0.05 1.0 0.25 1320.0 19.0 164
36.00 NAV1425D36 0.05 0.00 0.20 579.0 0.35 88.0 0.0 0
36.50 NAV1419D36.5 0.15 0.00 0.05 10.0 0.25 1483.0 0.0 0
36.50 NAV1425D36.5 0.05 0.00 0.10 843.0 0.30 441.0 0.0 0
37.00 NAV1419D37 0.15 0.05 0.05 44.0 0.10 1214.0 2.0 124
37.00 NAV1425D37 0.25 0.00 0.05 575.0 0.25 521.0 0.0 0
37.50 NAV1419D37.5 0.15 0.00 0.00 0.0 0.25 1296.0 0.0 0
37.50 NAV1425D37.5 0.20 0.00 0.05 10.0 0.25 566.0 0.0 0
38.00 NAV1419D38 0.12 -0.03 0.05 10.0 0.25 2186.0 20.0 278
38.00 NAV1425D38 0.15 0.00 0.05 10.0 0.25 602.0 0.0 0
38.50 NAV1419D38.5 0.15 0.00 0.00 0.0 0.25 1314.0 0.0 0
38.50 NAV1425D38.5 0.15 0.00 0.05 10.0 0.20 479.0 10.0 10
39.00 NAV1419D39 0.05 0.00 0.05 1.0 0.10 1337.0 1.0 359
39.00 NAV1425D39 0.15 0.00 0.05 28.0 0.25 638.0 0.0 0
39.50 NAV1419D39.5 0.15 0.00 0.00 0.0 0.25 1329.0 0.0 0
39.50 NAV1425D39.5 0.15 0.00 0.05 59.0 0.25 608.0 0.0 0
40.00 NAV1419D40 0.04 -0.06 0.05 10.0 0.10 1404.0 1.0 824
40.00 NAV1425D40 0.25 0.00 0.05 30.0 0.25 623.0 0.0 0
40.50 NAV1419D40.5 0.15 0.00 0.00 0.0 0.25 1302.0 0.0 0
40.50 NAV1425D40.5 0.25 0.00 0.05 10.0 0.25 616.0 0.0 0
41.00 NAV1419D41 0.05 -0.10 0.05 10.0 0.15 1324.0 10.0 65
41.00 NAV1425D41 0.25 0.00 0.05 10.0 0.25 632.0 0.0 0
41.50 NAV1425D41.5 0.25 0.00 0.05 10.0 0.25 620.0 0.0 0
42.00 NAV1419D42 0.05 -0.20 0.05 5.0 0.15 939.0 5.0 65
42.00 NAV1425D42 0.25 0.00 0.05 83.0 0.25 616.0 0.0 0
43.00 NAV1419D43 0.15 0.05 0.05 35.0 0.05 841.0 1.0 264
43.00 NAV1425D43 0.25 0.00 0.05 93.0 0.25 619.0 0.0 0
44.00 NAV1419D44 0.08 -0.17 0.05 13.0 0.25 1044.0 75.0 183
44.00 NAV1425D44 0.25 0.00 0.05 15.0 0.25 631.0 0.0 0
45.00 NAV1419D45 0.45 0.35 0.05 58.0 0.05 193.0 13.0 190
45.00 NAV1425D45 0.25 0.00 0.05 12.0 0.25 643.0 0.0 0
46.00 NAV1419D46 0.25 0.00 0.30 476.0 0.25 1870.0 12.0 173
47.00 NAV1419D47 0.35 0.10 0.20 255.0 0.15 1201.0 5.0 29
48.00 NAV1419D48 1.25 1.00 0.10 395.0 0.15 1279.0 11.0 21
49.00 NAV1419D49 0.10 -0.15 0.05 270.0 0.15 1291.0 5.0 34
50.00 NAV1419D50 1.05 0.80 0.05 511.0 0.15 1323.0 4.0 35
55.00 NAV1419D55 0.45 0.20 0.05 37.0 0.15 1216.0 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 0.15 759.0 3.0 3
19.00 NAV1419P19 0.25 0.00 0.05 11.0 0.25 1837.0 0.0 0
20.00 NAV1419P20 0.16 -0.04 0.15 5.0 0.25 2059.0 5.0 191
21.00 NAV1419P21 0.35 0.10 0.05 16.0 0.15 1077.0 2.0 41
23.00 NAV1419P23 0.35 0.10 0.05 52.0 0.25 864.0 2.0 2
23.00 NAV1425P23 0.25 0.00 0.00 0.0 0.25 487.0 0.0 0
24.00 NAV1419P24 0.45 0.20 0.05 11.0 0.15 1088.0 3.0 62
24.00 NAV1425P24 0.25 0.00 0.00 0.0 0.25 521.0 0.0 0
25.00 NAV1419P25 0.85 0.60 0.05 10.0 0.15 1083.0 25.0 77
25.00 NAV1425P25 0.25 0.00 0.05 74.0 0.25 599.0 0.0 0
26.00 NAV1419P26 0.25 0.00 0.05 10.0 0.15 1596.0 15.0 58
26.00 NAV1425P26 0.25 0.00 0.05 38.0 0.25 1173.0 0.0 0
26.50 NAV1419P26.5 0.25 0.00 0.00 0.0 0.25 931.0 0.0 0
27.00 NAV1419P27 0.15 -0.10 0.05 10.0 0.25 1461.0 1.0 150
27.00 NAV1425P27 0.25 0.00 0.05 29.0 0.25 598.0 0.0 2
27.50 NAV1419P27.5 0.25 0.00 0.00 0.0 0.25 930.0 0.0 0
28.00 NAV1419P28 1.00 0.75 0.05 14.0 0.15 1011.0 30.0 45
28.00 NAV1425P28 0.25 0.00 0.05 26.0 0.25 588.0 0.0 0
28.50 NAV1419P28.5 0.25 0.00 0.00 0.0 0.25 1257.0 0.0 0
29.00 NAV1419P29 0.35 0.15 0.05 502.0 0.20 964.0 15.0 544
29.00 NAV1425P29 0.25 0.00 0.05 116.0 0.25 612.0 0.0 0
29.50 NAV1419P29.5 0.20 0.00 0.00 0.0 0.25 1257.0 0.0 0
30.00 NAV1419P30 0.10 0.05 0.05 18.0 0.25 2166.0 1.0 1,106
30.00 NAV1425P30 0.05 0.00 0.05 67.0 0.25 839.0 0.0 0
30.50 NAV1419P30.5 0.20 0.00 0.00 0.0 0.25 1314.0 0.0 0
31.00 NAV1419P31 0.12 -0.03 0.05 794.0 0.25 2188.0 1.0 3,117
31.00 NAV1425P31 0.35 0.25 0.10 146.0 0.20 803.0 10.0 10
31.50 NAV1419P31.5 0.15 0.00 0.05 438.0 0.25 1434.0 0.0 0
32.00 NAV1419P32 0.10 0.00 0.05 1.0 0.25 2185.0 8.0 324
32.00 NAV1425P32 0.60 0.40 0.05 236.0 0.20 234.0 9.0 9
32.50 NAV1419P32.5 0.20 0.00 0.05 409.0 0.10 921.0 1.0 2
33.00 NAV1419P33 0.04 -0.26 0.10 392.0 0.10 853.0 2.0 118
33.00 NAV1425P33 1.00 0.50 0.20 47.0 0.40 444.0 4.0 4
33.50 NAV1419P33.5 0.30 0.00 0.05 43.0 0.15 803.0 18.0 17
33.50 NAV1425P33.5 0.65 0.00 0.30 105.0 0.50 367.0 0.0 0
34.00 NAV1419P34 0.25 -0.30 0.10 50.0 0.20 25.0 12.0 2,134
34.00 NAV1425P34 0.90 0.00 0.45 39.0 0.60 234.0 0.0 0
34.50 NAV1419P34.5 0.35 -0.40 0.20 135.0 0.35 414.0 525.0 0
34.50 NAV1425P34.5 1.20 0.00 0.60 72.0 0.75 62.0 0.0 0
35.00 NAV1419P35 0.75 -0.60 0.45 53.0 0.60 241.0 5.0 298
35.00 NAV1425P35 2.05 0.60 0.90 66.0 1.00 22.0 4.0 4
35.50 NAV1419P35.5 1.50 0.00 0.75 60.0 1.45 922.0 0.0 0
35.50 NAV1425P35.5 1.80 0.00 1.15 79.0 1.40 206.0 0.0 0
36.00 NAV1419P36 2.60 0.60 1.20 75.0 1.95 807.0 3.0 50
36.00 NAV1425P36 2.90 0.70 1.50 201.0 2.15 824.0 3.0 4
36.50 NAV1419P36.5 2.50 0.00 1.65 53.0 2.10 151.0 0.0 0
36.50 NAV1425P36.5 2.65 0.00 1.90 30.0 2.60 767.0 0.0 0
37.00 NAV1419P37 3.70 0.70 2.15 176.0 2.95 812.0 37.0 103
37.00 NAV1425P37 3.10 0.00 2.30 76.0 3.10 810.0 0.0 0
37.50 NAV1419P37.5 3.40 0.00 2.60 75.0 3.50 69.0 0.0 0
37.50 NAV1425P37.5 2.80 -0.70 2.70 100.0 3.60 746.0 20.0 20
38.00 NAV1419P38 4.70 0.80 3.10 137.0 4.00 459.0 22.0 58
38.00 NAV1425P38 3.00 -1.00 3.20 78.0 4.00 548.0 10.0 10
38.50 NAV1419P38.5 4.40 0.00 3.60 82.0 4.50 139.0 0.0 0
38.50 NAV1425P38.5 4.50 0.00 3.70 138.0 4.50 322.0 0.0 0
39.00 NAV1419P39 2.90 -2.00 4.10 167.0 5.00 583.0 10.0 61
39.00 NAV1425P39 5.00 0.00 4.10 72.0 5.00 315.0 0.0 0
39.50 NAV1419P39.5 5.40 0.00 4.60 70.0 5.50 84.0 0.0 0
39.50 NAV1425P39.5 5.50 0.00 4.60 79.0 5.50 315.0 0.0 0
40.00 NAV1419P40 6.68 0.00 5.10 183.0 6.00 563.0 7.0 53
40.00 NAV1425P40 6.00 0.00 5.10 81.0 6.00 234.0 0.0 0
40.50 NAV1419P40.5 6.40 0.00 5.60 25.0 6.60 81.0 0.0 0
40.50 NAV1425P40.5 6.50 0.00 5.60 153.0 6.50 220.0 0.0 0
41.00 NAV1419P41 7.30 0.40 6.10 40.0 7.00 61.0 30.0 18
41.00 NAV1425P41 6.90 0.00 6.10 127.0 7.00 132.0 0.0 0
41.50 NAV1425P41.5 7.20 0.00 6.60 87.0 7.60 87.0 0.0 0
42.00 NAV1419P42 8.50 0.60 7.10 53.0 7.60 237.0 4.0 9
42.00 NAV1425P42 7.90 0.00 7.10 50.0 8.10 74.0 0.0 0
43.00 NAV1419P43 8.80 0.00 6.70 694.0 10.20 681.0 0.0 10
43.00 NAV1425P43 8.90 0.00 6.70 562.0 10.20 443.0 0.0 0
44.00 NAV1419P44 9.80 0.00 7.70 574.0 11.20 694.0 0.0 0
44.00 NAV1425P44 9.30 0.00 7.70 560.0 11.20 443.0 0.0 0
45.00 NAV1419P45 10.50 0.00 9.90 13.0 11.10 35.0 0.0 0
45.00 NAV1425P45 10.30 0.00 9.90 33.0 11.10 39.0 0.0 0
46.00 NAV1419P46 10.81 -1.09 10.90 645.0 12.30 694.0 1.0 1
47.00 NAV1419P47 9.80 -2.60 11.90 36.0 13.10 13.0 10.0 10
48.00 NAV1419P48 13.50 0.00 12.90 36.0 14.10 13.0 0.0 0
49.00 NAV1419P49 14.50 0.00 13.80 50.0 14.60 32.0 0.0 0
50.00 NAV1419P50 14.60 0.00 14.90 31.0 17.20 50.0 0.0 0
55.00 NAV1419P55 16.35 -4.05 19.80 66.0 22.50 75.0 3.0 3
Trading Center