$68.18 -0.73 (-1.06%) IAC/InterActiveCorp - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 68.18
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.73 (-1.06%)
Prev Close: 68.91
Open: 69.12
Bid: 68.21
Ask: 68.23
Options:

Call Options: IACI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IACI1420I35 32.80 0.00 32.30 10.0 34.30 10.0 0.0 0
40.00 IACI1420I40 27.80 0.00 26.50 1.0 29.30 20.0 0.0 0
45.00 IACI1420I45 22.80 0.00 22.00 20.0 23.60 20.0 0.0 0
50.00 IACI1420I50 17.80 0.00 16.40 67.0 19.30 10.0 0.0 0
55.00 IACI1420I55 12.90 0.00 11.90 106.0 13.60 10.0 0.0 0
60.00 IACI1420I60 8.90 0.60 7.50 893.0 8.60 436.0 4.0 23
65.00 IACI1420I65 3.60 -0.29 2.65 898.0 3.50 615.0 5.0 209
70.00 IACI1420I70 0.30 0.25 0.05 1.0 0.05 167.0 68.0 473
75.00 IACI1420I75 0.25 0.20 0.05 10.0 0.05 380.0 7.0 242
80.00 IACI1420I80 0.10 0.05 0.05 20.0 0.05 108.0 1.0 3
85.00 IACI1420I85 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
90.00 IACI1420I90 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
95.00 IACI1420I95 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0

Put Options: IACI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IACI1420U35 0.05 0.00 0.00 0.0 0.05 103.0 7.0 25
40.00 IACI1420U40 0.05 0.00 0.00 0.0 0.05 105.0 46.0 46
45.00 IACI1420U45 0.05 0.00 0.00 0.0 0.05 89.0 0.0 0
50.00 IACI1420U50 0.05 0.00 0.05 21.0 0.05 89.0 0.0 0
55.00 IACI1420U55 0.45 0.40 0.05 67.0 0.05 89.0 1.0 1
60.00 IACI1420U60 0.85 0.80 0.05 290.0 0.05 295.0 8.0 103
65.00 IACI1420U65 0.13 -0.07 0.15 1.0 0.05 193.0 30.0 178
70.00 IACI1420U70 1.90 1.00 1.60 396.0 2.40 442.0 10.0 626
75.00 IACI1420U75 8.70 3.10 6.50 333.0 7.40 331.0 2.0 2
80.00 IACI1420U80 10.10 0.00 11.00 187.0 12.50 178.0 0.0 0
85.00 IACI1420U85 15.10 0.00 15.10 67.0 17.80 30.0 0.0 0
90.00 IACI1420U90 20.20 0.00 20.10 67.0 23.60 67.0 0.0 0
95.00 IACI1420U95 25.20 0.00 25.40 10.0 27.80 21.0 0.0 0