Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Navistar International Corp (NAV)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NAV 180126C00025000 C Jan 26, 2018 25.0 19.10 20.70
NAV 180126C00030000 C Jan 26, 2018 30.0 14.00 17.20
NAV 180126C00033500 C Jan 26, 2018 33.5 10.40 13.60
NAV 180126C00034000 C Jan 26, 2018 34.0 10.10 13.20
NAV 180126C00034500 C Jan 26, 2018 34.5 9.60 12.60
NAV 180126C00035000 C Jan 26, 2018 35.0 9.10 10.60
NAV 180126C00035500 C Jan 26, 2018 35.5 7.70 11.10
NAV 180126C00036000 C Jan 26, 2018 36.0 8.20 11.20
NAV 180126C00036500 C Jan 26, 2018 36.5 7.40 9.30
NAV 180126C00037000 C Jan 26, 2018 37.0 7.40 10.20
NAV 180126C00037500 C Jan 26, 2018 37.5 6.80 7.70
NAV 180126C00038000 C Jan 26, 2018 38.0 6.50 7.00
NAV 180126C00038500 C Jan 26, 2018 38.5 6.00 6.70
NAV 180126C00039000 C Jan 26, 2018 39.0 5.50 6.10
NAV 180126C00039500 C Jan 26, 2018 39.5 5.00 5.70
NAV 180126C00040000 C Jan 26, 2018 40.0 4.50 4.90
NAV 180126C00040500 C Jan 26, 2018 40.5 2.90 4.70
NAV 180126C00041000 C Jan 26, 2018 41.0 3.50 4.10
NAV 180126C00041500 C Jan 26, 2018 41.5 3.10 3.90
NAV 180126C00042000 C Jan 26, 2018 42.0 2.45 3.00
NAV 180126C00042500 C Jan 26, 2018 42.5 2.15 2.50
NAV 180126C00043000 C Jan 26, 2018 43.0 1.80 2.40
NAV 180126C00043500 C Jan 26, 2018 43.5 1.40 2.00
NAV 180126C00044000 C Jan 26, 2018 44.0 1.05 1.30
NAV 180126C00044500 C Jan 26, 2018 44.5 0.75 0.95
NAV 180126C00045000 C Jan 26, 2018 45.0 0.50 0.70
NAV 180126C00045500 C Jan 26, 2018 45.5 0.25 0.50
NAV 180126C00046000 C Jan 26, 2018 46.0 0.15 0.35
NAV 180126C00046500 C Jan 26, 2018 46.5 0.05 0.20
NAV 180126C00047000 C Jan 26, 2018 47.0 0.00 0.15
NAV 180126C00047500 C Jan 26, 2018 47.5 0.00 0.10
NAV 180126C00048500 C Jan 26, 2018 48.5 0.00 0.05
NAV 180126C00049000 C Jan 26, 2018 49.0 0.00 0.05
NAV 180126C00050000 C Jan 26, 2018 50.0 0.00 0.10
NAV 180126C00051000 C Jan 26, 2018 51.0 0.00 0.10
NAV 180126C00055000 C Jan 26, 2018 55.0 0.00 0.15
NAV 180126P00025000 P Jan 26, 2018 25.0 0.00 0.10
NAV 180126P00030000 P Jan 26, 2018 30.0 0.00 0.15
NAV 180126P00033500 P Jan 26, 2018 33.5 0.00 0.05
NAV 180126P00034000 P Jan 26, 2018 34.0 0.00 0.10
NAV 180126P00034500 P Jan 26, 2018 34.5 0.00 0.15
NAV 180126P00035000 P Jan 26, 2018 35.0 0.00 0.10
NAV 180126P00035500 P Jan 26, 2018 35.5 0.00 0.15
NAV 180126P00036000 P Jan 26, 2018 36.0 0.00 0.15
NAV 180126P00036500 P Jan 26, 2018 36.5 0.00 0.15
NAV 180126P00037000 P Jan 26, 2018 37.0 0.00 0.15
NAV 180126P00037500 P Jan 26, 2018 37.5 0.00 0.10
NAV 180126P00038000 P Jan 26, 2018 38.0 0.00 0.20
NAV 180126P00038500 P Jan 26, 2018 38.5 0.00 0.10
NAV 180126P00039000 P Jan 26, 2018 39.0 0.00 0.05
NAV 180126P00039500 P Jan 26, 2018 39.5 0.00 0.05
NAV 180126P00040000 P Jan 26, 2018 40.0 0.00 0.05
NAV 180126P00040500 P Jan 26, 2018 40.5 0.00 0.10
NAV 180126P00041000 P Jan 26, 2018 41.0 0.00 0.10
NAV 180126P00041500 P Jan 26, 2018 41.5 0.00 0.10
NAV 180126P00042000 P Jan 26, 2018 42.0 0.05 0.15
NAV 180126P00042500 P Jan 26, 2018 42.5 0.05 0.20
NAV 180126P00043000 P Jan 26, 2018 43.0 0.15 0.30
NAV 180126P00043500 P Jan 26, 2018 43.5 0.20 0.40
NAV 180126P00044000 P Jan 26, 2018 44.0 0.35 0.55
NAV 180126P00044500 P Jan 26, 2018 44.5 0.50 0.75
NAV 180126P00045000 P Jan 26, 2018 45.0 0.75 1.05
NAV 180126P00045500 P Jan 26, 2018 45.5 1.05 1.25
NAV 180126P00046000 P Jan 26, 2018 46.0 1.40 1.60
NAV 180126P00046500 P Jan 26, 2018 46.5 1.70 2.15
NAV 180126P00047000 P Jan 26, 2018 47.0 2.20 2.60
NAV 180126P00047500 P Jan 26, 2018 47.5 2.65 3.50
NAV 180126P00048500 P Jan 26, 2018 48.5 3.60 4.50
NAV 180126P00049000 P Jan 26, 2018 49.0 4.10 4.70
NAV 180126P00050000 P Jan 26, 2018 50.0 5.10 5.70
NAV 180126P00051000 P Jan 26, 2018 51.0 6.00 7.00
NAV 180126P00055000 P Jan 26, 2018 55.0 9.80 11.50
NAV 180202C00035500 C Feb 02, 2018 35.5 9.00 9.60
NAV 180202C00036000 C Feb 02, 2018 36.0 8.30 9.40
NAV 180202C00036500 C Feb 02, 2018 36.5 7.80 9.40
NAV 180202C00037000 C Feb 02, 2018 37.0 7.50 8.90
NAV 180202C00037500 C Feb 02, 2018 37.5 7.10 7.70
NAV 180202C00038000 C Feb 02, 2018 38.0 6.40 7.50
NAV 180202C00038500 C Feb 02, 2018 38.5 5.80 6.90
NAV 180202C00039000 C Feb 02, 2018 39.0 5.20 6.60
NAV 180202C00039500 C Feb 02, 2018 39.5 5.10 6.00
NAV 180202C00040000 C Feb 02, 2018 40.0 4.70 5.30
NAV 180202C00040500 C Feb 02, 2018 40.5 4.20 5.10
NAV 180202C00041000 C Feb 02, 2018 41.0 3.70 4.20
NAV 180202C00041500 C Feb 02, 2018 41.5 3.20 4.10
NAV 180202C00042000 C Feb 02, 2018 42.0 2.95 3.20
NAV 180202C00042500 C Feb 02, 2018 42.5 2.50 2.80
NAV 180202C00043000 C Feb 02, 2018 43.0 2.15 2.40
NAV 180202C00043500 C Feb 02, 2018 43.5 1.80 2.00
NAV 180202C00044000 C Feb 02, 2018 44.0 1.45 1.65
NAV 180202C00044500 C Feb 02, 2018 44.5 1.15 1.35
NAV 180202C00045000 C Feb 02, 2018 45.0 0.90 1.10
NAV 180202C00045500 C Feb 02, 2018 45.5 0.70 0.85
NAV 180202C00046000 C Feb 02, 2018 46.0 0.45 0.65
NAV 180202C00046500 C Feb 02, 2018 46.5 0.35 0.50
NAV 180202C00047000 C Feb 02, 2018 47.0 0.20 0.35
NAV 180202C00047500 C Feb 02, 2018 47.5 0.15 0.25
NAV 180202C00048000 C Feb 02, 2018 48.0 0.05 0.20
NAV 180202C00048500 C Feb 02, 2018 48.5 0.00 0.15
NAV 180202C00049000 C Feb 02, 2018 49.0 0.00 0.10
NAV 180202C00049500 C Feb 02, 2018 49.5 0.00 0.10
NAV 180202C00050500 C Feb 02, 2018 50.5 0.00 0.05
NAV 180202P00035500 P Feb 02, 2018 35.5 0.00 0.15
NAV 180202P00036000 P Feb 02, 2018 36.0 0.00 0.15
NAV 180202P00036500 P Feb 02, 2018 36.5 0.00 0.15
NAV 180202P00037000 P Feb 02, 2018 37.0 0.00 0.15
NAV 180202P00037500 P Feb 02, 2018 37.5 0.00 0.15
NAV 180202P00038000 P Feb 02, 2018 38.0 0.00 0.20
NAV 180202P00038500 P Feb 02, 2018 38.5 0.00 0.15
NAV 180202P00039000 P Feb 02, 2018 39.0 0.05 0.20
NAV 180202P00039500 P Feb 02, 2018 39.5 0.05 0.25
NAV 180202P00040000 P Feb 02, 2018 40.0 0.05 0.25
NAV 180202P00040500 P Feb 02, 2018 40.5 0.10 0.25
NAV 180202P00041000 P Feb 02, 2018 41.0 0.15 0.25
NAV 180202P00041500 P Feb 02, 2018 41.5 0.15 0.30
NAV 180202P00042000 P Feb 02, 2018 42.0 0.25 0.35
NAV 180202P00042500 P Feb 02, 2018 42.5 0.30 0.45
NAV 180202P00043000 P Feb 02, 2018 43.0 0.40 0.55
NAV 180202P00043500 P Feb 02, 2018 43.5 0.55 0.70
NAV 180202P00044000 P Feb 02, 2018 44.0 0.70 0.90
NAV 180202P00044500 P Feb 02, 2018 44.5 0.90 1.10
NAV 180202P00045000 P Feb 02, 2018 45.0 1.10 1.35
NAV 180202P00045500 P Feb 02, 2018 45.5 1.40 1.65
NAV 180202P00046000 P Feb 02, 2018 46.0 1.70 1.95
NAV 180202P00046500 P Feb 02, 2018 46.5 2.05 2.35
NAV 180202P00047000 P Feb 02, 2018 47.0 2.45 2.70
NAV 180202P00047500 P Feb 02, 2018 47.5 2.45 3.10
NAV 180202P00048000 P Feb 02, 2018 48.0 3.10 3.50
NAV 180202P00048500 P Feb 02, 2018 48.5 3.70 4.20
NAV 180202P00049000 P Feb 02, 2018 49.0 4.10 4.60
NAV 180202P00049500 P Feb 02, 2018 49.5 4.60 5.10
NAV 180202P00050500 P Feb 02, 2018 50.5 5.50 6.00
NAV 180209C00036500 C Feb 09, 2018 36.5 7.30 8.80
NAV 180209C00037000 C Feb 09, 2018 37.0 6.90 9.00
NAV 180209C00037500 C Feb 09, 2018 37.5 6.70 7.80
NAV 180209C00038000 C Feb 09, 2018 38.0 6.20 7.90
NAV 180209C00038500 C Feb 09, 2018 38.5 5.80 8.10
NAV 180209C00039000 C Feb 09, 2018 39.0 5.30 6.50
NAV 180209C00039500 C Feb 09, 2018 39.5 5.30 5.70
NAV 180209C00040000 C Feb 09, 2018 40.0 4.90 5.50
NAV 180209C00040500 C Feb 09, 2018 40.5 4.40 4.70
NAV 180209C00041000 C Feb 09, 2018 41.0 3.90 4.70
NAV 180209C00041500 C Feb 09, 2018 41.5 3.20 3.80
NAV 180209C00042000 C Feb 09, 2018 42.0 3.20 3.40
NAV 180209C00042500 C Feb 09, 2018 42.5 2.80 3.00
NAV 180209C00043000 C Feb 09, 2018 43.0 2.40 2.65
NAV 180209C00043500 C Feb 09, 2018 43.5 2.00 2.25
NAV 180209C00044000 C Feb 09, 2018 44.0 1.70 1.95
NAV 180209C00044500 C Feb 09, 2018 44.5 1.40 1.65
NAV 180209C00045000 C Feb 09, 2018 45.0 1.20 1.30
NAV 180209C00045500 C Feb 09, 2018 45.5 0.95 1.15
NAV 180209C00046000 C Feb 09, 2018 46.0 0.75 0.95
NAV 180209C00046500 C Feb 09, 2018 46.5 0.60 0.75
NAV 180209C00047000 C Feb 09, 2018 47.0 0.45 0.60
NAV 180209C00047500 C Feb 09, 2018 47.5 0.35 0.50
NAV 180209C00048000 C Feb 09, 2018 48.0 0.25 0.35
NAV 180209C00048500 C Feb 09, 2018 48.5 0.15 0.30
NAV 180209C00049000 C Feb 09, 2018 49.0 0.10 0.25
NAV 180209C00049500 C Feb 09, 2018 49.5 0.00 0.20
NAV 180209C00050000 C Feb 09, 2018 50.0 0.00 0.15
NAV 180209C00050500 C Feb 09, 2018 50.5 0.00 0.10
NAV 180209P00036500 P Feb 09, 2018 36.5 0.00 0.15
NAV 180209P00037000 P Feb 09, 2018 37.0 0.05 0.15
NAV 180209P00037500 P Feb 09, 2018 37.5 0.00 0.15
NAV 180209P00038000 P Feb 09, 2018 38.0 0.05 0.20
NAV 180209P00038500 P Feb 09, 2018 38.5 0.10 0.20
NAV 180209P00039000 P Feb 09, 2018 39.0 0.10 0.25
NAV 180209P00039500 P Feb 09, 2018 39.5 0.15 0.25
NAV 180209P00040000 P Feb 09, 2018 40.0 0.20 0.30
NAV 180209P00040500 P Feb 09, 2018 40.5 0.25 0.35
NAV 180209P00041000 P Feb 09, 2018 41.0 0.30 0.40
NAV 180209P00041500 P Feb 09, 2018 41.5 0.35 0.45
NAV 180209P00042000 P Feb 09, 2018 42.0 0.45 0.55
NAV 180209P00042500 P Feb 09, 2018 42.5 0.55 0.65
NAV 180209P00043000 P Feb 09, 2018 43.0 0.65 0.80
NAV 180209P00043500 P Feb 09, 2018 43.5 0.80 1.00
NAV 180209P00044000 P Feb 09, 2018 44.0 1.00 1.20
NAV 180209P00044500 P Feb 09, 2018 44.5 1.20 1.40
NAV 180209P00045000 P Feb 09, 2018 45.0 1.40 1.65
NAV 180209P00045500 P Feb 09, 2018 45.5 1.65 1.90
NAV 180209P00046000 P Feb 09, 2018 46.0 1.95 2.20
NAV 180209P00046500 P Feb 09, 2018 46.5 2.30 2.50
NAV 180209P00047000 P Feb 09, 2018 47.0 2.65 2.85
NAV 180209P00047500 P Feb 09, 2018 47.5 3.00 3.30
NAV 180209P00048000 P Feb 09, 2018 48.0 3.20 3.70
NAV 180209P00048500 P Feb 09, 2018 48.5 3.30 4.10
NAV 180209P00049000 P Feb 09, 2018 49.0 4.20 4.60
NAV 180209P00049500 P Feb 09, 2018 49.5 4.50 6.30
NAV 180209P00050000 P Feb 09, 2018 50.0 4.50 5.80
NAV 180209P00050500 P Feb 09, 2018 50.5 5.50 6.20
NAV 180216C00030000 C Feb 16, 2018 30.0 14.40 15.50
NAV 180216C00031000 C Feb 16, 2018 31.0 13.60 14.40
NAV 180216C00032000 C Feb 16, 2018 32.0 12.50 13.60
NAV 180216C00033000 C Feb 16, 2018 33.0 11.60 12.50
NAV 180216C00034000 C Feb 16, 2018 34.0 10.50 11.40
NAV 180216C00035000 C Feb 16, 2018 35.0 9.60 10.10
NAV 180216C00036000 C Feb 16, 2018 36.0 8.60 9.10
NAV 180216C00037000 C Feb 16, 2018 37.0 7.60 8.50
NAV 180216C00038000 C Feb 16, 2018 38.0 6.70 7.70
NAV 180216C00039000 C Feb 16, 2018 39.0 5.80 6.70
NAV 180216C00040000 C Feb 16, 2018 40.0 4.90 5.30
NAV 180216C00041000 C Feb 16, 2018 41.0 4.10 4.40
NAV 180216C00042000 C Feb 16, 2018 42.0 3.30 3.60
NAV 180216C00043000 C Feb 16, 2018 43.0 2.65 2.85
NAV 180216C00044000 C Feb 16, 2018 44.0 1.95 2.15
NAV 180216C00045000 C Feb 16, 2018 45.0 1.40 1.60
NAV 180216C00046000 C Feb 16, 2018 46.0 0.95 1.15
NAV 180216C00047000 C Feb 16, 2018 47.0 0.60 0.80
NAV 180216C00048000 C Feb 16, 2018 48.0 0.40 0.55
NAV 180216C00049000 C Feb 16, 2018 49.0 0.25 0.35
NAV 180216C00050000 C Feb 16, 2018 50.0 0.10 0.25
NAV 180216C00055000 C Feb 16, 2018 55.0 0.00 0.15
NAV 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
NAV 180216P00031000 P Feb 16, 2018 31.0 0.00 0.10
NAV 180216P00032000 P Feb 16, 2018 32.0 0.00 0.10
NAV 180216P00033000 P Feb 16, 2018 33.0 0.00 0.10
NAV 180216P00034000 P Feb 16, 2018 34.0 0.00 0.10
NAV 180216P00035000 P Feb 16, 2018 35.0 0.00 0.15
NAV 180216P00036000 P Feb 16, 2018 36.0 0.05 0.15
NAV 180216P00037000 P Feb 16, 2018 37.0 0.10 0.20
NAV 180216P00038000 P Feb 16, 2018 38.0 0.15 0.25
NAV 180216P00039000 P Feb 16, 2018 39.0 0.20 0.30
NAV 180216P00040000 P Feb 16, 2018 40.0 0.30 0.45
NAV 180216P00041000 P Feb 16, 2018 41.0 0.40 0.55
NAV 180216P00042000 P Feb 16, 2018 42.0 0.60 0.75
NAV 180216P00043000 P Feb 16, 2018 43.0 0.85 1.00
NAV 180216P00044000 P Feb 16, 2018 44.0 1.20 1.35
NAV 180216P00045000 P Feb 16, 2018 45.0 1.65 1.80
NAV 180216P00046000 P Feb 16, 2018 46.0 2.20 2.35
NAV 180216P00047000 P Feb 16, 2018 47.0 2.80 3.10
NAV 180216P00048000 P Feb 16, 2018 48.0 3.10 3.90
NAV 180216P00049000 P Feb 16, 2018 49.0 4.40 4.80
NAV 180216P00050000 P Feb 16, 2018 50.0 4.80 5.70
NAV 180216P00055000 P Feb 16, 2018 55.0 9.80 11.00
NAV 180223C00037000 C Feb 23, 2018 37.0 7.70 8.30
NAV 180223C00037500 C Feb 23, 2018 37.5 7.00 9.20
NAV 180223C00038000 C Feb 23, 2018 38.0 6.90 7.60
NAV 180223C00038500 C Feb 23, 2018 38.5 6.40 6.80
NAV 180223C00039000 C Feb 23, 2018 39.0 6.00 6.50
NAV 180223C00039500 C Feb 23, 2018 39.5 5.50 5.90
NAV 180223C00040000 C Feb 23, 2018 40.0 5.00 5.60
NAV 180223C00040500 C Feb 23, 2018 40.5 4.60 5.10
NAV 180223C00041000 C Feb 23, 2018 41.0 4.30 4.60
NAV 180223C00041500 C Feb 23, 2018 41.5 3.90 4.50
NAV 180223C00042000 C Feb 23, 2018 42.0 3.50 3.80
NAV 180223C00042500 C Feb 23, 2018 42.5 3.10 3.40
NAV 180223C00043000 C Feb 23, 2018 43.0 2.80 3.00
NAV 180223C00043500 C Feb 23, 2018 43.5 2.40 2.70
NAV 180223C00044000 C Feb 23, 2018 44.0 2.15 2.35
NAV 180223C00044500 C Feb 23, 2018 44.5 1.80 2.15
NAV 180223C00045000 C Feb 23, 2018 45.0 1.65 1.85
NAV 180223C00045500 C Feb 23, 2018 45.5 1.35 1.55
NAV 180223C00046000 C Feb 23, 2018 46.0 1.10 1.35
NAV 180223C00046500 C Feb 23, 2018 46.5 0.95 1.20
NAV 180223C00047000 C Feb 23, 2018 47.0 0.80 1.00
NAV 180223C00047500 C Feb 23, 2018 47.5 0.65 0.85
NAV 180223C00048000 C Feb 23, 2018 48.0 0.50 0.75
NAV 180223C00048500 C Feb 23, 2018 48.5 0.45 0.60
NAV 180223C00049000 C Feb 23, 2018 49.0 0.35 0.50
NAV 180223C00049500 C Feb 23, 2018 49.5 0.25 0.40
NAV 180223C00050000 C Feb 23, 2018 50.0 0.20 0.35
NAV 180223C00050500 C Feb 23, 2018 50.5 0.15 0.30
NAV 180223C00051000 C Feb 23, 2018 51.0 0.10 0.25
NAV 180223P00037000 P Feb 23, 2018 37.0 0.15 0.30
NAV 180223P00037500 P Feb 23, 2018 37.5 0.20 0.30
NAV 180223P00038000 P Feb 23, 2018 38.0 0.20 0.35
NAV 180223P00038500 P Feb 23, 2018 38.5 0.25 0.35
NAV 180223P00039000 P Feb 23, 2018 39.0 0.30 0.40
NAV 180223P00039500 P Feb 23, 2018 39.5 0.35 0.45
NAV 180223P00040000 P Feb 23, 2018 40.0 0.40 0.50
NAV 180223P00040500 P Feb 23, 2018 40.5 0.50 0.60
NAV 180223P00041000 P Feb 23, 2018 41.0 0.55 0.70
NAV 180223P00041500 P Feb 23, 2018 41.5 0.65 0.75
NAV 180223P00042000 P Feb 23, 2018 42.0 0.75 0.90
NAV 180223P00042500 P Feb 23, 2018 42.5 0.85 1.00
NAV 180223P00043000 P Feb 23, 2018 43.0 1.05 1.15
NAV 180223P00043500 P Feb 23, 2018 43.5 1.20 1.35
NAV 180223P00044000 P Feb 23, 2018 44.0 1.35 1.60
NAV 180223P00044500 P Feb 23, 2018 44.5 1.60 1.75
NAV 180223P00045000 P Feb 23, 2018 45.0 1.80 2.00
NAV 180223P00045500 P Feb 23, 2018 45.5 2.10 2.25
NAV 180223P00046000 P Feb 23, 2018 46.0 2.35 2.55
NAV 180223P00046500 P Feb 23, 2018 46.5 2.65 2.90
NAV 180223P00047000 P Feb 23, 2018 47.0 3.00 3.20
NAV 180223P00047500 P Feb 23, 2018 47.5 3.30 3.60
NAV 180223P00048000 P Feb 23, 2018 48.0 3.70 4.00
NAV 180223P00048500 P Feb 23, 2018 48.5 4.00 4.50
NAV 180223P00049000 P Feb 23, 2018 49.0 4.50 4.90
NAV 180223P00049500 P Feb 23, 2018 49.5 4.90 5.30
NAV 180223P00050000 P Feb 23, 2018 50.0 4.90 6.00
NAV 180223P00050500 P Feb 23, 2018 50.5 5.70 6.20
NAV 180223P00051000 P Feb 23, 2018 51.0 6.20 6.60
NAV 180302C00036500 C Mar 02, 2018 36.5 8.20 9.40
NAV 180302C00037000 C Mar 02, 2018 37.0 7.90 8.30
NAV 180302C00037500 C Mar 02, 2018 37.5 7.40 7.80
NAV 180302C00038000 C Mar 02, 2018 38.0 7.10 7.40
NAV 180302C00038500 C Mar 02, 2018 38.5 6.50 6.90
NAV 180302C00039000 C Mar 02, 2018 39.0 5.90 6.80
NAV 180302C00039500 C Mar 02, 2018 39.5 5.70 6.10
NAV 180302C00040000 C Mar 02, 2018 40.0 5.30 5.70
NAV 180302C00040500 C Mar 02, 2018 40.5 4.90 5.20
NAV 180302C00041000 C Mar 02, 2018 41.0 4.50 5.20
NAV 180302C00041500 C Mar 02, 2018 41.5 4.10 4.40
NAV 180302C00042000 C Mar 02, 2018 42.0 3.80 4.00
NAV 180302C00042500 C Mar 02, 2018 42.5 3.40 3.70
NAV 180302C00043000 C Mar 02, 2018 43.0 3.00 3.30
NAV 180302C00043500 C Mar 02, 2018 43.5 2.70 3.00
NAV 180302C00044000 C Mar 02, 2018 44.0 2.50 2.70
NAV 180302C00044500 C Mar 02, 2018 44.5 2.20 2.50
NAV 180302C00045000 C Mar 02, 2018 45.0 1.95 2.10
NAV 180302C00045500 C Mar 02, 2018 45.5 1.70 1.90
NAV 180302C00046000 C Mar 02, 2018 46.0 1.50 1.65
NAV 180302C00046500 C Mar 02, 2018 46.5 1.30 1.45
NAV 180302C00047000 C Mar 02, 2018 47.0 1.10 1.25
NAV 180302C00047500 C Mar 02, 2018 47.5 0.95 1.10
NAV 180302C00048000 C Mar 02, 2018 48.0 0.80 0.95
NAV 180302C00048500 C Mar 02, 2018 48.5 0.65 0.80
NAV 180302C00049000 C Mar 02, 2018 49.0 0.55 0.70
NAV 180302C00049500 C Mar 02, 2018 49.5 0.45 0.60
NAV 180302C00050000 C Mar 02, 2018 50.0 0.40 0.50
NAV 180302C00050500 C Mar 02, 2018 50.5 0.30 0.45
NAV 180302P00036500 P Mar 02, 2018 36.5 0.25 0.40
NAV 180302P00037000 P Mar 02, 2018 37.0 0.25 0.45
NAV 180302P00037500 P Mar 02, 2018 37.5 0.25 0.45
NAV 180302P00038000 P Mar 02, 2018 38.0 0.35 0.50
NAV 180302P00038500 P Mar 02, 2018 38.5 0.40 0.50
NAV 180302P00039000 P Mar 02, 2018 39.0 0.45 0.55
NAV 180302P00039500 P Mar 02, 2018 39.5 0.50 0.65
NAV 180302P00040000 P Mar 02, 2018 40.0 0.60 0.70
NAV 180302P00040500 P Mar 02, 2018 40.5 0.65 0.80
NAV 180302P00041000 P Mar 02, 2018 41.0 0.75 0.90
NAV 180302P00041500 P Mar 02, 2018 41.5 0.85 1.00
NAV 180302P00042000 P Mar 02, 2018 42.0 1.00 1.15
NAV 180302P00042500 P Mar 02, 2018 42.5 1.15 1.30
NAV 180302P00043000 P Mar 02, 2018 43.0 1.25 1.45
NAV 180302P00043500 P Mar 02, 2018 43.5 1.45 1.65
NAV 180302P00044000 P Mar 02, 2018 44.0 1.65 1.85
NAV 180302P00044500 P Mar 02, 2018 44.5 1.90 2.05
NAV 180302P00045000 P Mar 02, 2018 45.0 2.10 2.30
NAV 180302P00045500 P Mar 02, 2018 45.5 2.35 2.55
NAV 180302P00046000 P Mar 02, 2018 46.0 2.65 2.85
NAV 180302P00046500 P Mar 02, 2018 46.5 2.95 3.20
NAV 180302P00047000 P Mar 02, 2018 47.0 3.10 3.50
NAV 180302P00047500 P Mar 02, 2018 47.5 3.60 3.90
NAV 180302P00048000 P Mar 02, 2018 48.0 3.90 4.30
NAV 180302P00048500 P Mar 02, 2018 48.5 4.30 4.70
NAV 180302P00049000 P Mar 02, 2018 49.0 4.70 5.00
NAV 180302P00049500 P Mar 02, 2018 49.5 5.10 5.40
NAV 180302P00050000 P Mar 02, 2018 50.0 5.50 5.80
NAV 180302P00050500 P Mar 02, 2018 50.5 5.80 6.20
NAV 180420C00015000 C Apr 20, 2018 15.0 29.10 30.20
NAV 180420C00016000 C Apr 20, 2018 16.0 26.90 29.50
NAV 180420C00017000 C Apr 20, 2018 17.0 26.00 28.60
NAV 180420C00018000 C Apr 20, 2018 18.0 26.20 27.80
NAV 180420C00019000 C Apr 20, 2018 19.0 24.70 27.40
NAV 180420C00020000 C Apr 20, 2018 20.0 23.40 25.80
NAV 180420C00021000 C Apr 20, 2018 21.0 22.40 24.30
NAV 180420C00022000 C Apr 20, 2018 22.0 22.30 23.60
NAV 180420C00023000 C Apr 20, 2018 23.0 21.20 22.40
NAV 180420C00024000 C Apr 20, 2018 24.0 20.40 21.40
NAV 180420C00025000 C Apr 20, 2018 25.0 19.30 20.30
NAV 180420C00026000 C Apr 20, 2018 26.0 18.10 19.20
NAV 180420C00027000 C Apr 20, 2018 27.0 17.40 18.60
NAV 180420C00028000 C Apr 20, 2018 28.0 16.20 17.80
NAV 180420C00029000 C Apr 20, 2018 29.0 15.40 16.40
NAV 180420C00030000 C Apr 20, 2018 30.0 14.90 15.50
NAV 180420C00031000 C Apr 20, 2018 31.0 14.00 14.70
NAV 180420C00032000 C Apr 20, 2018 32.0 12.60 13.80
NAV 180420C00033000 C Apr 20, 2018 33.0 12.10 12.90
NAV 180420C00034000 C Apr 20, 2018 34.0 11.20 11.80
NAV 180420C00035000 C Apr 20, 2018 35.0 10.40 10.80
NAV 180420C00036000 C Apr 20, 2018 36.0 9.60 9.90
NAV 180420C00037000 C Apr 20, 2018 37.0 8.60 9.20
NAV 180420C00038000 C Apr 20, 2018 38.0 7.90 8.20
NAV 180420C00039000 C Apr 20, 2018 39.0 7.00 7.50
NAV 180420C00040000 C Apr 20, 2018 40.0 6.40 6.60
NAV 180420C00041000 C Apr 20, 2018 41.0 5.60 6.00
NAV 180420C00042000 C Apr 20, 2018 42.0 4.90 5.30
NAV 180420C00043000 C Apr 20, 2018 43.0 4.30 4.60
NAV 180420C00044000 C Apr 20, 2018 44.0 3.80 4.10
NAV 180420C00045000 C Apr 20, 2018 45.0 3.20 3.50
NAV 180420C00046000 C Apr 20, 2018 46.0 2.85 3.10
NAV 180420C00047000 C Apr 20, 2018 47.0 2.40 2.60
NAV 180420C00048000 C Apr 20, 2018 48.0 2.00 2.25
NAV 180420C00049000 C Apr 20, 2018 49.0 1.70 1.90
NAV 180420C00050000 C Apr 20, 2018 50.0 1.45 1.60
NAV 180420C00055000 C Apr 20, 2018 55.0 0.55 0.65
NAV 180420C00060000 C Apr 20, 2018 60.0 0.10 0.25
NAV 180420C00065000 C Apr 20, 2018 65.0 0.00 0.10
NAV 180420P00015000 P Apr 20, 2018 15.0 0.00 0.10
NAV 180420P00016000 P Apr 20, 2018 16.0 0.00 0.15
NAV 180420P00017000 P Apr 20, 2018 17.0 0.00 0.10
NAV 180420P00018000 P Apr 20, 2018 18.0 0.00 0.10
NAV 180420P00019000 P Apr 20, 2018 19.0 0.00 0.10
NAV 180420P00020000 P Apr 20, 2018 20.0 0.00 0.15
NAV 180420P00021000 P Apr 20, 2018 21.0 0.00 0.15
NAV 180420P00022000 P Apr 20, 2018 22.0 0.00 0.15
NAV 180420P00023000 P Apr 20, 2018 23.0 0.00 0.15
NAV 180420P00024000 P Apr 20, 2018 24.0 0.00 0.20
NAV 180420P00025000 P Apr 20, 2018 25.0 0.05 0.20
NAV 180420P00026000 P Apr 20, 2018 26.0 0.10 0.20
NAV 180420P00027000 P Apr 20, 2018 27.0 0.15 0.25
NAV 180420P00028000 P Apr 20, 2018 28.0 0.15 0.30
NAV 180420P00029000 P Apr 20, 2018 29.0 0.20 0.35
NAV 180420P00030000 P Apr 20, 2018 30.0 0.25 0.35
NAV 180420P00031000 P Apr 20, 2018 31.0 0.30 0.45
NAV 180420P00032000 P Apr 20, 2018 32.0 0.40 0.50
NAV 180420P00033000 P Apr 20, 2018 33.0 0.45 0.60
NAV 180420P00034000 P Apr 20, 2018 34.0 0.50 0.65
NAV 180420P00035000 P Apr 20, 2018 35.0 0.65 0.80
NAV 180420P00036000 P Apr 20, 2018 36.0 0.75 0.90
NAV 180420P00037000 P Apr 20, 2018 37.0 0.90 1.05
NAV 180420P00038000 P Apr 20, 2018 38.0 1.10 1.25
NAV 180420P00039000 P Apr 20, 2018 39.0 1.30 1.45
NAV 180420P00040000 P Apr 20, 2018 40.0 1.55 1.75
NAV 180420P00041000 P Apr 20, 2018 41.0 1.80 2.00
NAV 180420P00042000 P Apr 20, 2018 42.0 2.15 2.35
NAV 180420P00043000 P Apr 20, 2018 43.0 2.55 2.75
NAV 180420P00044000 P Apr 20, 2018 44.0 2.95 3.10
NAV 180420P00045000 P Apr 20, 2018 45.0 3.40 3.60
NAV 180420P00046000 P Apr 20, 2018 46.0 3.90 4.10
NAV 180420P00047000 P Apr 20, 2018 47.0 4.50 4.70
NAV 180420P00048000 P Apr 20, 2018 48.0 5.10 5.30
NAV 180420P00049000 P Apr 20, 2018 49.0 5.70 6.00
NAV 180420P00050000 P Apr 20, 2018 50.0 6.50 6.80
NAV 180420P00055000 P Apr 20, 2018 55.0 10.50 10.90
NAV 180420P00060000 P Apr 20, 2018 60.0 14.60 16.50
NAV 180420P00065000 P Apr 20, 2018 65.0 19.80 20.90
NAV 180720C00020000 C Jul 20, 2018 20.0 23.40 26.50
NAV 180720C00021000 C Jul 20, 2018 21.0 21.70 26.00
NAV 180720C00022000 C Jul 20, 2018 22.0 20.70 24.60
NAV 180720C00023000 C Jul 20, 2018 23.0 19.90 24.00
NAV 180720C00024000 C Jul 20, 2018 24.0 18.90 23.10
NAV 180720C00025000 C Jul 20, 2018 25.0 17.90 22.20
NAV 180720C00026000 C Jul 20, 2018 26.0 17.20 21.10
NAV 180720C00027000 C Jul 20, 2018 27.0 16.10 20.40
NAV 180720C00028000 C Jul 20, 2018 28.0 15.30 19.40
NAV 180720C00029000 C Jul 20, 2018 29.0 14.30 18.40
NAV 180720C00030000 C Jul 20, 2018 30.0 13.50 17.20
NAV 180720C00031000 C Jul 20, 2018 31.0 14.70 16.30
NAV 180720C00032000 C Jul 20, 2018 32.0 13.60 14.70
NAV 180720C00033000 C Jul 20, 2018 33.0 13.00 13.50
NAV 180720C00034000 C Jul 20, 2018 34.0 12.20 12.70
NAV 180720C00035000 C Jul 20, 2018 35.0 11.30 12.10
NAV 180720C00036000 C Jul 20, 2018 36.0 10.70 11.00
NAV 180720C00037000 C Jul 20, 2018 37.0 9.80 10.60
NAV 180720C00038000 C Jul 20, 2018 38.0 9.10 9.80
NAV 180720C00039000 C Jul 20, 2018 39.0 8.50 8.90
NAV 180720C00040000 C Jul 20, 2018 40.0 7.80 8.10
NAV 180720C00041000 C Jul 20, 2018 41.0 6.90 7.50
NAV 180720C00042000 C Jul 20, 2018 42.0 6.40 6.90
NAV 180720C00043000 C Jul 20, 2018 43.0 6.00 6.20
NAV 180720C00044000 C Jul 20, 2018 44.0 5.40 5.90
NAV 180720C00045000 C Jul 20, 2018 45.0 4.90 5.30
NAV 180720C00046000 C Jul 20, 2018 46.0 4.40 4.70
NAV 180720C00047000 C Jul 20, 2018 47.0 3.90 4.20
NAV 180720C00048000 C Jul 20, 2018 48.0 3.50 3.80
NAV 180720C00049000 C Jul 20, 2018 49.0 3.10 3.40
NAV 180720C00050000 C Jul 20, 2018 50.0 2.80 3.00
NAV 180720C00055000 C Jul 20, 2018 55.0 1.45 1.65
NAV 180720C00060000 C Jul 20, 2018 60.0 0.70 0.85
NAV 180720C00065000 C Jul 20, 2018 65.0 0.30 0.45
NAV 180720P00020000 P Jul 20, 2018 20.0 0.15 0.30
NAV 180720P00021000 P Jul 20, 2018 21.0 0.15 0.30
NAV 180720P00022000 P Jul 20, 2018 22.0 0.10 0.35
NAV 180720P00023000 P Jul 20, 2018 23.0 0.25 0.40
NAV 180720P00024000 P Jul 20, 2018 24.0 0.30 0.45
NAV 180720P00025000 P Jul 20, 2018 25.0 0.35 0.50
NAV 180720P00026000 P Jul 20, 2018 26.0 0.40 0.55
NAV 180720P00027000 P Jul 20, 2018 27.0 0.45 0.60
NAV 180720P00028000 P Jul 20, 2018 28.0 0.55 0.70
NAV 180720P00029000 P Jul 20, 2018 29.0 0.65 0.80
NAV 180720P00030000 P Jul 20, 2018 30.0 0.75 0.90
NAV 180720P00031000 P Jul 20, 2018 31.0 0.70 1.00
NAV 180720P00032000 P Jul 20, 2018 32.0 1.00 1.15
NAV 180720P00033000 P Jul 20, 2018 33.0 1.15 1.30
NAV 180720P00034000 P Jul 20, 2018 34.0 1.30 1.45
NAV 180720P00035000 P Jul 20, 2018 35.0 1.45 1.65
NAV 180720P00036000 P Jul 20, 2018 36.0 1.65 1.85
NAV 180720P00037000 P Jul 20, 2018 37.0 1.85 2.10
NAV 180720P00038000 P Jul 20, 2018 38.0 2.15 2.35
NAV 180720P00039000 P Jul 20, 2018 39.0 2.45 2.60
NAV 180720P00040000 P Jul 20, 2018 40.0 2.70 2.95
NAV 180720P00041000 P Jul 20, 2018 41.0 3.10 3.30
NAV 180720P00042000 P Jul 20, 2018 42.0 3.50 3.70
NAV 180720P00043000 P Jul 20, 2018 43.0 3.90 4.10
NAV 180720P00044000 P Jul 20, 2018 44.0 4.30 4.60
NAV 180720P00045000 P Jul 20, 2018 45.0 4.80 5.00
NAV 180720P00046000 P Jul 20, 2018 46.0 5.30 5.50
NAV 180720P00047000 P Jul 20, 2018 47.0 5.80 6.10
NAV 180720P00048000 P Jul 20, 2018 48.0 6.30 6.60
NAV 180720P00049000 P Jul 20, 2018 49.0 7.00 7.30
NAV 180720P00050000 P Jul 20, 2018 50.0 7.60 7.90
NAV 180720P00055000 P Jul 20, 2018 55.0 11.30 11.70
NAV 180720P00060000 P Jul 20, 2018 60.0 15.10 15.90
NAV 180720P00065000 P Jul 20, 2018 65.0 20.00 20.80
NAV 190118C00003000 C Jan 18, 2019 3.0 39.50 43.90
NAV 190118C00005000 C Jan 18, 2019 5.0 37.30 42.00
NAV 190118C00008000 C Jan 18, 2019 8.0 34.50 39.20
NAV 190118C00010000 C Jan 18, 2019 10.0 32.50 37.20
NAV 190118C00013000 C Jan 18, 2019 13.0 29.70 33.60
NAV 190118C00015000 C Jan 18, 2019 15.0 28.00 32.40
NAV 190118C00017000 C Jan 18, 2019 17.0 26.10 30.40
NAV 190118C00020000 C Jan 18, 2019 20.0 23.30 27.00
NAV 190118C00022000 C Jan 18, 2019 22.0 21.50 25.80
NAV 190118C00025000 C Jan 18, 2019 25.0 18.90 22.90
NAV 190118C00027000 C Jan 18, 2019 27.0 17.40 21.50
NAV 190118C00030000 C Jan 18, 2019 30.0 16.50 17.60
NAV 190118C00032000 C Jan 18, 2019 32.0 14.90 15.70
NAV 190118C00035000 C Jan 18, 2019 35.0 12.90 13.90
NAV 190118C00037000 C Jan 18, 2019 37.0 11.00 12.80
NAV 190118C00040000 C Jan 18, 2019 40.0 9.40 10.40
NAV 190118C00042000 C Jan 18, 2019 42.0 8.00 9.70
NAV 190118C00045000 C Jan 18, 2019 45.0 6.70 7.80
NAV 190118C00050000 C Jan 18, 2019 50.0 5.10 6.00
NAV 190118C00055000 C Jan 18, 2019 55.0 3.60 3.90
NAV 190118C00060000 C Jan 18, 2019 60.0 2.40 3.00
NAV 190118C00065000 C Jan 18, 2019 65.0 1.60 1.85
NAV 190118P00003000 P Jan 18, 2019 3.0 0.00 1.15
NAV 190118P00005000 P Jan 18, 2019 5.0 0.00 0.85
NAV 190118P00008000 P Jan 18, 2019 8.0 0.00 0.35
NAV 190118P00010000 P Jan 18, 2019 10.0 0.00 0.35
NAV 190118P00013000 P Jan 18, 2019 13.0 0.10 0.45
NAV 190118P00015000 P Jan 18, 2019 15.0 0.10 0.50
NAV 190118P00017000 P Jan 18, 2019 17.0 0.25 0.65
NAV 190118P00020000 P Jan 18, 2019 20.0 0.40 0.85
NAV 190118P00022000 P Jan 18, 2019 22.0 0.55 1.05
NAV 190118P00025000 P Jan 18, 2019 25.0 0.90 1.40
NAV 190118P00027000 P Jan 18, 2019 27.0 1.20 1.55
NAV 190118P00030000 P Jan 18, 2019 30.0 1.75 2.05
NAV 190118P00032000 P Jan 18, 2019 32.0 2.00 2.50
NAV 190118P00035000 P Jan 18, 2019 35.0 2.65 3.30
NAV 190118P00037000 P Jan 18, 2019 37.0 3.50 3.90
NAV 190118P00040000 P Jan 18, 2019 40.0 4.50 4.90
NAV 190118P00042000 P Jan 18, 2019 42.0 5.30 5.80
NAV 190118P00045000 P Jan 18, 2019 45.0 6.70 7.20
NAV 190118P00050000 P Jan 18, 2019 50.0 9.40 10.10
NAV 190118P00055000 P Jan 18, 2019 55.0 12.80 13.60
NAV 190118P00060000 P Jan 18, 2019 60.0 16.10 17.60
NAV 190118P00065000 P Jan 18, 2019 65.0 20.50 21.70
NAV 200117C00020000 C Jan 17, 2020 20.0 25.30 29.10
NAV 200117C00023000 C Jan 17, 2020 23.0 22.70 27.20
NAV 200117C00025000 C Jan 17, 2020 25.0 21.40 24.70
NAV 200117C00028000 C Jan 17, 2020 28.0 19.70 22.40
NAV 200117C00030000 C Jan 17, 2020 30.0 18.60 21.90
NAV 200117C00033000 C Jan 17, 2020 33.0 16.30 19.30
NAV 200117C00035000 C Jan 17, 2020 35.0 15.60 17.70
NAV 200117C00037000 C Jan 17, 2020 37.0 14.20 16.70
NAV 200117C00040000 C Jan 17, 2020 40.0 12.80 15.00
NAV 200117C00042000 C Jan 17, 2020 42.0 11.60 14.40
NAV 200117C00045000 C Jan 17, 2020 45.0 10.10 12.20
NAV 200117C00047000 C Jan 17, 2020 47.0 9.70 11.20
NAV 200117C00050000 C Jan 17, 2020 50.0 8.30 10.30
NAV 200117C00055000 C Jan 17, 2020 55.0 6.70 8.30
NAV 200117C00060000 C Jan 17, 2020 60.0 5.40 6.60
NAV 200117C00065000 C Jan 17, 2020 65.0 4.30 5.30
NAV 200117P00020000 P Jan 17, 2020 20.0 1.30 2.00
NAV 200117P00023000 P Jan 17, 2020 23.0 1.90 2.50
NAV 200117P00025000 P Jan 17, 2020 25.0 2.30 2.80
NAV 200117P00028000 P Jan 17, 2020 28.0 3.00 3.50
NAV 200117P00030000 P Jan 17, 2020 30.0 3.50 4.10
NAV 200117P00033000 P Jan 17, 2020 33.0 4.50 5.00
NAV 200117P00035000 P Jan 17, 2020 35.0 5.10 5.90
NAV 200117P00037000 P Jan 17, 2020 37.0 5.70 6.80
NAV 200117P00040000 P Jan 17, 2020 40.0 7.10 8.00
NAV 200117P00042000 P Jan 17, 2020 42.0 7.90 9.00
NAV 200117P00045000 P Jan 17, 2020 45.0 9.40 10.50
NAV 200117P00047000 P Jan 17, 2020 47.0 10.60 11.70
NAV 200117P00050000 P Jan 17, 2020 50.0 12.30 13.30
NAV 200117P00055000 P Jan 17, 2020 55.0 15.30 16.60
NAV 200117P00060000 P Jan 17, 2020 60.0 18.90 20.70
NAV 200117P00065000 P Jan 17, 2020 65.0 22.60 24.20
OPRA data is delayed 15 minutes.