$34.80 +0.10 (0.29%) Navistar International Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.80
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.10 (0.29%)
Prev Close: 34.70
Open: 34.92
Bid: 34.00
Ask: 37.00
Options:

Call Options: NAV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 NAV1431J21 12.70 0.00 13.00 339.0 14.60 266.0 0.0 0
23.00 NAV1431J23 10.70 0.00 9.80 76.0 13.30 76.0 0.0 0
24.00 NAV1431J24 9.90 0.00 8.80 75.0 12.40 75.0 0.0 0
25.00 NAV1431J25 8.90 0.00 7.90 125.0 11.40 125.0 0.0 0
26.00 NAV1431J26 7.90 0.00 6.80 231.0 10.50 208.0 0.0 0
27.00 NAV1431J27 6.90 0.00 7.30 157.0 8.70 170.0 0.0 0
27.50 NAV1431J27.5 6.50 0.00 6.80 257.0 7.70 144.0 0.0 0
28.00 NAV1431J28 5.90 0.00 6.30 253.0 7.30 188.0 0.0 0
28.50 NAV1431J28.5 5.50 0.00 5.80 277.0 6.80 174.0 0.0 0
29.00 NAV1431J29 5.00 0.00 5.30 232.0 6.30 161.0 0.0 0
29.50 NAV1431J29.5 2.60 -1.90 4.80 367.0 5.70 253.0 8.0 22
30.00 NAV1431J30 1.70 -2.30 4.30 369.0 5.20 250.0 17.0 17
30.50 NAV1431J30.5 2.15 -1.35 3.90 349.0 4.80 287.0 9.0 9
31.00 NAV1431J31 1.95 -1.05 3.40 340.0 4.30 331.0 8.0 10
31.50 NAV1431J31.5 2.00 -0.55 2.95 372.0 3.80 226.0 9.0 33
32.00 NAV1431J32 2.00 0.00 2.50 190.0 3.30 149.0 0.0 0
32.50 NAV1431J32.5 1.10 -0.65 2.05 406.0 2.85 349.0 12.0 33
33.00 NAV1431J33 1.20 -0.55 1.65 268.0 2.20 26.0 1.0 20
33.50 NAV1431J33.5 1.10 -0.40 1.55 79.0 1.95 243.0 39.0 62
34.00 NAV1431J34 1.25 0.10 1.20 48.0 1.55 386.0 2.0 27
34.50 NAV1431J34.5 1.20 0.35 0.85 99.0 1.15 370.0 1.0 1
35.00 NAV1431J35 0.75 0.05 0.55 177.0 0.85 476.0 22.0 60
35.50 NAV1431J35.5 0.55 0.00 0.35 190.0 0.55 209.0 8.0 98
36.00 NAV1431J36 0.30 0.08 0.25 144.0 0.40 204.0 51.0 1
36.50 NAV1431J36.5 0.20 0.00 0.15 296.0 0.30 235.0 20.0 20
37.00 NAV1431J37 0.15 0.00 0.10 49.0 0.25 248.0 20.0 30
37.50 NAV1431J37.5 0.25 0.00 0.05 154.0 0.25 238.0 0.0 0
38.00 NAV1431J38 0.25 0.00 0.05 81.0 0.25 365.0 0.0 0
38.50 NAV1431J38.5 0.25 0.00 0.05 35.0 0.25 309.0 0.0 0
39.00 NAV1431J39 0.25 0.00 0.05 37.0 0.25 296.0 0.0 0
39.50 NAV1431J39.5 0.25 0.00 0.05 125.0 0.25 321.0 0.0 0
40.00 NAV1431J40 0.20 -0.05 0.05 43.0 0.25 451.0 2.0 2
40.50 NAV1431J40.5 0.25 0.00 0.05 11.0 0.25 341.0 0.0 0
41.00 NAV1431J41 0.25 0.00 0.05 62.0 0.25 336.0 0.0 0
41.50 NAV1431J41.5 0.25 0.00 0.05 77.0 0.25 352.0 0.0 0
42.00 NAV1431J42 0.25 0.00 0.05 184.0 0.25 335.0 0.0 0
42.50 NAV1431J42.5 0.25 0.00 0.05 37.0 0.25 353.0 0.0 0
43.00 NAV1431J43 0.25 0.00 0.05 71.0 0.25 358.0 0.0 0
43.50 NAV1431J43.5 0.25 0.00 0.05 141.0 0.25 368.0 0.0 0
44.00 NAV1431J44 0.25 0.00 0.05 45.0 0.25 354.0 0.0 0
44.50 NAV1431J44.5 0.25 0.00 0.05 130.0 0.25 351.0 0.0 0
45.00 NAV1431J45 0.25 0.00 0.05 89.0 0.25 357.0 0.0 0
45.50 NAV1431J45.5 0.25 0.00 0.05 153.0 0.25 367.0 0.0 0
46.00 NAV1431J46 0.25 0.00 0.05 85.0 0.25 359.0 0.0 0
46.50 NAV1431J46.5 0.25 0.00 0.05 154.0 0.25 359.0 0.0 0
47.00 NAV1431J47 0.25 0.00 0.05 107.0 0.25 338.0 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 0.25 291.0 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 0.25 296.0 0.0 0
23.00 NAV1431V23 0.25 0.00 0.05 50.0 0.25 375.0 0.0 0
24.00 NAV1431V24 0.25 0.00 0.05 51.0 0.25 366.0 0.0 0
25.00 NAV1431V25 0.25 0.00 0.05 33.0 0.25 319.0 0.0 0
26.00 NAV1431V26 0.25 0.00 0.05 25.0 0.25 373.0 0.0 0
27.00 NAV1431V27 0.25 0.00 0.05 39.0 0.25 389.0 0.0 0
27.50 NAV1431V27.5 0.25 0.00 0.05 81.0 0.25 362.0 0.0 0
28.00 NAV1431V28 0.25 0.00 0.10 39.0 0.25 400.0 0.0 0
28.50 NAV1431V28.5 0.10 0.00 0.10 43.0 0.10 58.0 0.0 0
29.00 NAV1431V29 0.25 0.00 0.15 39.0 0.25 393.0 0.0 0
29.50 NAV1431V29.5 0.10 0.00 0.05 116.0 0.10 97.0 4.0 4
30.00 NAV1431V30 0.25 0.00 0.05 99.0 0.25 402.0 0.0 0
30.50 NAV1431V30.5 0.35 0.30 0.05 50.0 0.15 361.0 20.0 20
31.00 NAV1431V31 0.10 0.00 0.05 147.0 0.15 215.0 20.0 63
31.50 NAV1431V31.5 0.55 0.50 0.05 242.0 0.25 508.0 11.0 42
32.00 NAV1431V32 0.35 0.25 0.05 229.0 0.30 534.0 46.0 46
32.50 NAV1431V32.5 0.15 -0.10 0.10 180.0 0.20 54.0 10.0 30
33.00 NAV1431V33 0.25 0.00 0.15 166.0 0.25 49.0 10.0 21
33.50 NAV1431V33.5 0.35 -0.05 0.25 72.0 0.35 139.0 10.0 37
34.00 NAV1431V34 0.40 -0.10 0.35 109.0 0.40 74.0 37.0 74
34.50 NAV1431V34.5 1.20 0.55 0.50 127.0 0.85 472.0 6.0 6
35.00 NAV1431V35 1.40 0.50 0.70 184.0 1.20 563.0 14.0 14
35.50 NAV1431V35.5 4.20 3.00 1.05 38.0 1.55 370.0 20.0 27
36.00 NAV1431V36 1.40 0.00 1.30 92.0 1.90 414.0 0.0 0
36.50 NAV1431V36.5 1.60 0.00 1.55 336.0 2.35 362.0 0.0 0
37.00 NAV1431V37 2.05 0.00 1.95 281.0 2.80 387.0 0.0 0
37.50 NAV1431V37.5 2.45 0.00 2.40 250.0 3.30 319.0 0.0 0
38.00 NAV1431V38 2.90 0.00 2.85 135.0 3.80 207.0 0.0 0
38.50 NAV1431V38.5 1.80 -1.60 3.30 247.0 4.30 361.0 20.0 25
39.00 NAV1431V39 3.90 0.00 3.80 161.0 4.80 184.0 0.0 0
39.50 NAV1431V39.5 2.20 -2.10 4.30 305.0 5.30 369.0 21.0 28
40.00 NAV1431V40 4.90 0.00 4.80 124.0 5.80 193.0 0.0 0
40.50 NAV1431V40.5 5.40 0.00 5.30 159.0 6.30 199.0 0.0 0
41.00 NAV1431V41 5.80 0.00 5.80 147.0 6.80 192.0 0.0 0
41.50 NAV1431V41.5 6.20 0.00 6.20 155.0 7.30 205.0 0.0 0
42.00 NAV1431V42 6.70 0.00 6.70 167.0 7.80 195.0 0.0 0
42.50 NAV1431V42.5 7.20 0.00 7.20 9.0 8.30 81.0 0.0 0
43.00 NAV1431V43 7.70 0.00 7.70 64.0 8.80 81.0 0.0 0
43.50 NAV1431V43.5 8.30 0.00 8.20 58.0 9.30 69.0 0.0 0
44.00 NAV1431V44 8.00 0.00 7.50 112.0 11.00 71.0 0.0 0
44.50 NAV1431V44.5 8.70 0.00 8.10 28.0 11.70 27.0 0.0 0
45.00 NAV1431V45 9.20 0.00 8.60 27.0 12.20 40.0 0.0 0
45.50 NAV1431V45.5 9.10 0.00 8.90 25.0 12.70 16.0 0.0 0
46.00 NAV1431V46 9.50 0.00 9.70 26.0 13.20 26.0 0.0 0
46.50 NAV1431V46.5 10.10 0.00 10.20 26.0 13.70 26.0 0.0 0
47.00 NAV1431V47 10.60 0.00 10.70 26.0 13.80 26.0 0.0 0
47.50 NAV1431V47.5 10.90 0.00 11.20 26.0 14.60 27.0 0.0 0
48.00 NAV1431V48 12.60 0.00 12.40 108.0 14.00 158.0 0.0 0