$65.90 +0.01 (0.02%) IAC/InterActiveCorp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 65.90
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 65.89
Open: 66.22
Bid: 65.90
Ask: 65.91
Options:

Call Options: IACI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IACI1418J40 24.70 0.00 25.00 459.0 26.80 294.0 0.0 0
45.00 IACI1418J45 26.70 6.60 20.20 529.0 21.40 195.0 2.0 2
50.00 IACI1418J50 15.40 0.30 15.20 530.0 16.50 275.0 20.0 21
55.00 IACI1418J55 9.80 -0.20 10.20 548.0 11.60 365.0 1.0 1
60.00 IACI1418J60 7.30 2.00 5.40 830.0 6.80 711.0 60.0 143
65.00 IACI1418J65 1.70 -0.45 1.90 137.0 2.05 67.0 22.0 1,245
70.00 IACI1418J70 0.25 -0.10 0.20 531.0 0.40 744.0 38.0 2,787
75.00 IACI1418J75 0.05 -0.10 0.05 5.0 0.15 782.0 5.0 1,965
80.00 IACI1418J80 0.52 0.37 0.05 11.0 0.15 438.0 1.0 165
85.00 IACI1418J85 0.05 0.00 0.05 152.0 0.05 68.0 25.0 65
90.00 IACI1418J90 0.06 0.01 0.05 11.0 0.05 57.0 90.0 512
95.00 IACI1418J95 0.72 0.67 0.05 11.0 0.05 68.0 5.0 141
100.00 IACI1418J100 1.30 1.25 0.05 11.0 0.05 68.0 31.0 101
105.00 IACI1418J105 0.38 0.33 0.05 11.0 0.05 68.0 5.0 12
110.00 IACI1418J110 0.45 0.40 0.05 11.0 0.05 68.0 21.0 15

Put Options: IACI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IACI1418V40 0.05 0.00 0.05 11.0 0.05 68.0 0.0 0
45.00 IACI1418V45 0.15 0.10 0.05 1.0 0.05 32.0 5.0 127
50.00 IACI1418V50 0.05 -0.05 0.05 3.0 0.10 230.0 3.0 649
55.00 IACI1418V55 0.15 -0.20 0.05 1.0 0.25 437.0 125.0 754
60.00 IACI1418V60 0.18 0.13 0.05 839.0 0.35 619.0 18.0 752
65.00 IACI1418V65 1.00 -0.10 0.90 700.0 1.10 150.0 20.0 392
70.00 IACI1418V70 3.90 -0.20 3.80 834.0 4.60 480.0 6.0 159
75.00 IACI1418V75 3.80 -4.80 8.30 738.0 9.90 731.0 103.0 115
80.00 IACI1418V80 14.75 1.15 13.70 275.0 14.70 666.0 1.0 6
85.00 IACI1418V85 18.20 0.00 18.30 45.0 20.20 10.0 0.0 0
90.00 IACI1418V90 17.30 -6.40 23.50 201.0 24.50 195.0 7.0 7
95.00 IACI1418V95 28.30 0.00 27.30 10.0 30.80 20.0 0.0 0
100.00 IACI1418V100 32.40 0.00 32.40 6.0 35.00 10.0 0.0 0
105.00 IACI1418V105 37.40 0.00 37.50 5.0 40.70 20.0 0.0 0
110.00 IACI1418V110 42.40 0.00 42.50 5.0 45.70 20.0 0.0 0