$59.17 +1.41 (2.44%) Interoil Corp - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 59.17
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +1.41 (2.44%)
Prev Close: 57.76
Open: 58.90
Bid: 58.01
Ask: 59.99
Options:

Call Options: IOC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 IOC1420I30 26.90 0.50 27.05 603.0 29.95 355.0 2.0 1
32.50 IOC1420I32.5 23.90 0.00 24.35 603.0 27.80 543.0 0.0 0
35.00 IOC1420I35 21.40 0.00 22.05 563.0 24.45 36.0 0.0 0
37.50 IOC1420I37.5 18.90 0.00 19.35 454.0 22.80 334.0 0.0 0
40.00 IOC1420I40 20.45 3.20 17.70 395.0 19.40 37.0 75.0 52
42.50 IOC1420I42.5 15.95 1.20 15.15 530.0 17.00 39.0 11.0 11
42.50 IOC1426I42.5 14.70 0.00 14.75 558.0 17.05 45.0 0.0 0
45.00 IOC1420I45 16.75 4.50 12.50 530.0 14.45 39.0 5.0 5
45.00 IOC1426I45 12.20 0.00 12.25 498.0 14.80 126.0 0.0 0
47.50 IOC1420I47.5 8.50 -1.25 10.10 530.0 11.95 35.0 10.0 8
47.50 IOC1426I47.5 9.75 0.00 10.10 469.0 12.10 45.0 0.0 0
49.50 IOC1420I49.5 7.25 0.00 7.35 570.0 10.00 35.0 0.0 0
50.00 IOC1420I50 8.70 2.30 7.80 717.0 9.35 10.0 10.0 111
50.00 IOC1426I50 7.10 0.00 7.70 429.0 9.75 106.0 0.0 0
50.50 IOC1420I50.5 6.25 0.00 6.35 570.0 8.95 35.0 0.0 0
51.00 IOC1420I51 5.80 0.00 5.80 839.0 8.40 27.0 0.0 0
51.00 IOC1426I51 6.15 0.00 6.70 623.0 8.55 28.0 0.0 0
51.50 IOC1420I51.5 6.10 0.80 6.15 226.0 7.95 1.0 4.0 4
51.50 IOC1426I51.5 5.85 0.00 6.20 133.0 7.95 24.0 0.0 0
52.00 IOC1420I52 5.60 0.80 5.65 629.0 7.50 35.0 8.0 8
52.00 IOC1426I52 5.40 0.00 5.65 589.0 7.45 14.0 0.0 0
52.50 IOC1420I52.5 5.20 0.85 5.20 639.0 6.95 34.0 20.0 51
52.50 IOC1426I52.5 4.75 0.00 5.25 578.0 6.95 23.0 0.0 0
53.00 IOC1420I53 3.90 0.00 3.95 708.0 6.45 79.0 0.0 0
53.00 IOC1426I53 4.35 0.00 4.75 429.0 6.45 25.0 0.0 0
53.50 IOC1420I53.5 3.35 0.00 3.30 10.0 6.80 619.0 0.0 0
53.50 IOC1426I53.5 9.25 5.95 4.35 389.0 6.15 49.0 1.0 1
54.00 IOC1420I54 2.57 0.00 3.00 752.0 5.45 79.0 0.0 0
54.00 IOC1426I54 2.72 0.00 3.85 560.0 5.50 25.0 0.0 0
54.50 IOC1420I54.5 2.62 0.00 2.37 570.0 4.95 38.0 0.0 0
54.50 IOC1426I54.5 2.47 0.00 3.40 555.0 5.05 38.0 0.0 0
55.00 IOC1420I55 3.35 0.10 2.80 562.0 4.40 67.0 25.0 722
55.00 IOC1426I55 2.93 0.00 3.20 168.0 4.65 55.0 0.0 0
55.50 IOC1420I55.5 4.26 2.12 2.20 490.0 4.00 48.0 5.0 6
55.50 IOC1426I55.5 2.65 0.00 2.40 675.0 4.20 52.0 0.0 0
56.00 IOC1420I56 4.90 3.18 1.75 690.0 3.45 171.0 2.0 2
56.00 IOC1426I56 2.15 0.00 2.80 385.0 3.90 157.0 0.0 0
56.50 IOC1420I56.5 1.40 0.00 0.80 864.0 3.00 129.0 0.0 0
56.50 IOC1426I56.5 1.92 0.00 2.70 138.0 3.45 140.0 0.0 0
57.00 IOC1420I57 1.33 0.21 1.00 682.0 2.55 92.0 1.0 11
57.00 IOC1426I57 1.80 0.00 2.45 44.0 2.88 24.0 0.0 0
57.50 IOC1420I57.5 1.55 0.25 0.65 630.0 1.90 70.0 29.0 3,099
57.50 IOC1426I57.5 2.99 1.60 1.91 125.0 2.55 47.0 1.0 3
58.00 IOC1420I58 0.97 0.44 0.40 649.0 1.50 55.0 3.0 28
58.00 IOC1426I58 2.29 1.08 1.75 95.0 2.14 62.0 1.0 11
58.50 IOC1420I58.5 0.35 0.00 0.20 491.0 1.15 129.0 5.0 11
58.50 IOC1426I58.5 4.10 3.10 1.39 205.0 1.80 28.0 1.0 11
59.00 IOC1420I59 0.50 0.25 0.33 340.0 0.79 211.0 4.0 40
59.00 IOC1426I59 1.00 0.19 1.14 104.0 1.60 199.0 1.0 13
59.50 IOC1420I59.5 0.25 0.00 0.20 395.0 0.50 1.0 11.0 54
59.50 IOC1426I59.5 0.85 0.00 0.85 59.0 1.21 30.0 1.0 1
60.00 IOC1420I60 0.24 -0.01 0.17 38.0 0.36 117.0 183.0 3,216
60.00 IOC1426I60 0.85 0.12 0.72 103.0 1.10 94.0 37.0 7
60.50 IOC1420I60.5 0.30 0.28 0.01 10.0 0.18 27.0 30.0 47
60.50 IOC1426I60.5 0.50 0.00 0.54 123.0 0.84 24.0 29.0 32
61.00 IOC1420I61 0.60 0.55 0.05 11.0 0.18 193.0 7.0 61
61.00 IOC1426I61 0.45 0.00 0.45 81.0 0.75 23.0 12.0 38
61.50 IOC1420I61.5 0.40 0.38 0.02 204.0 0.25 477.0 6.0 20
61.50 IOC1426I61.5 0.35 0.00 0.37 59.0 0.68 135.0 2.0 3
62.00 IOC1420I62 0.23 -0.02 0.07 38.0 0.25 532.0 3.0 63
62.00 IOC1426I62 0.14 0.00 0.30 62.0 0.72 344.0 0.0 0
62.50 IOC1420I62.5 0.03 -0.02 0.03 92.0 0.20 479.0 10.0 1,443
62.50 IOC1426I62.5 1.82 1.81 0.03 329.0 1.32 535.0 10.0 19
63.00 IOC1420I63 0.05 0.00 0.05 4.0 0.25 583.0 1.0 141
63.00 IOC1426I63 1.50 1.49 0.05 2.0 0.52 332.0 1.0 51
63.50 IOC1420I63.5 1.00 0.78 0.05 1.0 0.25 368.0 3.0 47
63.50 IOC1426I63.5 0.01 0.00 0.08 10.0 0.50 298.0 0.0 0
64.00 IOC1420I64 0.23 0.02 0.03 1.0 0.25 515.0 6.0 37
64.00 IOC1426I64 1.11 1.00 0.05 10.0 0.49 356.0 1.0 1
64.50 IOC1420I64.5 0.21 0.00 0.01 1.0 0.25 324.0 0.0 0
64.50 IOC1426I64.5 0.01 0.00 0.02 10.0 0.50 293.0 0.0 0
65.00 IOC1420I65 0.05 0.00 0.05 2.0 0.10 296.0 2.0 1,565
65.00 IOC1426I65 0.90 0.85 0.05 238.0 0.28 263.0 3.0 28
65.50 IOC1420I65.5 0.21 0.00 0.07 85.0 0.25 461.0 0.0 0
65.50 IOC1426I65.5 0.65 0.61 0.04 227.0 0.25 128.0 2.0 29
66.00 IOC1420I66 0.21 0.00 0.04 87.0 0.25 238.0 0.0 0
66.00 IOC1426I66 0.01 0.00 0.01 2.0 0.25 301.0 0.0 0
66.50 IOC1420I66.5 0.21 0.00 0.03 11.0 0.25 238.0 0.0 0
66.50 IOC1426I66.5 0.31 0.30 0.01 242.0 0.25 315.0 1.0 66
67.00 IOC1420I67 0.21 0.00 0.01 1.0 0.25 238.0 0.0 0
67.50 IOC1420I67.5 0.22 0.00 0.03 250.0 0.22 389.0 1.0 633
67.50 IOC1426I67.5 0.25 0.00 0.05 1.0 0.25 318.0 0.0 0
68.00 IOC1420I68 0.22 0.00 0.02 5.0 0.25 256.0 0.0 0
70.00 IOC1420I70 0.01 -0.02 0.01 5.0 0.22 430.0 2.0 1,970
70.00 IOC1426I70 0.22 0.00 0.02 1.0 0.25 336.0 0.0 0
72.50 IOC1420I72.5 0.05 0.02 0.05 2.0 0.25 498.0 2.0 183
75.00 IOC1420I75 0.05 0.02 0.07 5.0 0.15 370.0 21.0 3,243
75.00 IOC1426I75 0.20 0.00 0.01 58.0 0.38 352.0 0.0 0
77.50 IOC1420I77.5 0.10 0.05 0.02 1.0 0.25 460.0 1.0 87
80.00 IOC1420I80 0.01 -0.02 0.05 10.0 0.10 322.0 1.0 1,440
85.00 IOC1420I85 0.10 0.07 0.10 100.0 0.06 4.0 10.0 492
90.00 IOC1420I90 0.09 0.08 0.01 100.0 0.25 516.0 8.0 879
95.00 IOC1420I95 0.35 0.32 0.01 11.0 0.25 403.0 5.0 24
100.00 IOC1420I100 0.50 0.47 0.02 10.0 0.25 421.0 1.0 52

Put Options: IOC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 IOC1420U30 0.17 0.04 0.05 6.0 0.10 235.0 25.0 449
32.50 IOC1420U32.5 0.13 0.00 0.00 0.0 0.09 156.0 0.0 0
35.00 IOC1420U35 0.01 0.00 0.01 5.0 0.04 78.0 5.0 199
37.50 IOC1420U37.5 0.13 0.00 0.02 81.0 0.25 515.0 0.0 0
40.00 IOC1420U40 0.10 -0.03 0.05 35.0 0.10 75.0 355.0 1,337
42.50 IOC1420U42.5 0.10 -0.03 0.03 11.0 0.25 550.0 71.0 650
42.50 IOC1426U42.5 0.13 0.00 0.00 0.0 0.05 5.0 0.0 0
45.00 IOC1420U45 0.04 -0.10 0.01 2.0 0.25 550.0 8.0 749
45.00 IOC1426U45 0.13 0.00 0.03 11.0 0.25 298.0 0.0 0
47.50 IOC1420U47.5 0.05 -0.19 0.01 31.0 0.25 550.0 2.0 521
47.50 IOC1426U47.5 0.17 0.00 0.05 11.0 0.25 291.0 0.0 0
49.50 IOC1420U49.5 0.25 0.00 0.01 14.0 0.25 303.0 0.0 0
50.00 IOC1420U50 0.05 -0.20 0.01 99.0 0.25 434.0 5.0 2,159
50.00 IOC1426U50 0.10 0.00 0.10 1.0 0.25 382.0 1.0 31
50.50 IOC1420U50.5 0.25 0.00 0.01 72.0 0.25 302.0 0.0 0
51.00 IOC1420U51 0.25 0.00 0.01 13.0 0.64 365.0 0.0 0
51.00 IOC1426U51 0.26 0.00 0.01 1.0 0.25 364.0 0.0 0
51.50 IOC1420U51.5 0.25 0.00 0.01 153.0 0.50 339.0 0.0 0
51.50 IOC1426U51.5 0.28 0.00 0.02 1.0 0.25 353.0 0.0 0
52.00 IOC1420U52 0.33 0.00 0.04 92.0 0.25 312.0 0.0 0
52.00 IOC1426U52 0.01 0.00 0.01 11.0 0.50 515.0 0.0 0
52.50 IOC1420U52.5 0.05 -0.14 0.05 2.0 0.25 454.0 15.0 758
52.50 IOC1426U52.5 1.04 1.01 0.03 1.0 1.48 817.0 1.0 1
53.00 IOC1420U53 0.50 0.00 0.02 226.0 0.67 1.0 0.0 0
53.00 IOC1426U53 0.01 0.00 0.01 3.0 0.49 523.0 0.0 0
53.50 IOC1420U53.5 0.25 0.00 0.03 12.0 0.25 401.0 10.0 10
53.50 IOC1426U53.5 0.01 0.00 0.03 3.0 0.49 487.0 0.0 0
54.00 IOC1420U54 0.21 0.06 0.01 437.0 0.08 41.0 8.0 8
54.00 IOC1426U54 0.06 0.00 0.06 9.0 0.50 478.0 0.0 0
54.50 IOC1420U54.5 0.84 0.60 0.03 1.0 0.08 25.0 5.0 5
54.50 IOC1426U54.5 0.22 0.00 0.15 34.0 0.50 403.0 0.0 0
55.00 IOC1420U55 0.05 -0.04 0.01 300.0 0.08 91.0 43.0 1,674
55.00 IOC1426U55 0.59 0.29 0.13 144.0 1.39 604.0 4.0 14
55.50 IOC1420U55.5 0.32 0.28 0.04 1.0 0.19 334.0 1.0 20
55.50 IOC1426U55.5 0.32 0.00 0.16 136.0 0.97 464.0 0.0 0
56.00 IOC1420U56 0.40 0.30 0.10 130.0 0.23 353.0 4.0 30
56.00 IOC1426U56 1.08 0.46 0.22 85.0 1.02 488.0 1.0 1
56.50 IOC1420U56.5 0.20 0.00 0.17 72.0 0.30 551.0 14.0 16
56.50 IOC1426U56.5 0.40 0.00 0.36 101.0 1.24 482.0 0.0 0
57.00 IOC1420U57 0.30 -0.08 0.03 43.0 0.35 615.0 2.0 52
57.00 IOC1426U57 1.05 0.00 0.42 160.0 1.25 448.0 5.0 5
57.50 IOC1420U57.5 0.20 -0.25 0.10 10.0 0.25 326.0 67.0 1,582
57.50 IOC1426U57.5 1.73 0.63 0.64 60.0 1.30 557.0 1.0 13
58.00 IOC1420U58 0.22 -0.43 0.15 44.0 0.34 318.0 22.0 16
58.00 IOC1426U58 1.10 -0.36 0.74 135.0 1.85 647.0 4.0 14
58.50 IOC1420U58.5 0.72 -0.28 0.25 14.0 0.94 610.0 5.0 52
58.50 IOC1426U58.5 1.62 0.00 0.98 107.0 2.04 686.0 0.0 0
59.00 IOC1420U59 1.01 -0.32 0.45 25.0 1.46 618.0 18.0 24
59.00 IOC1426U59 2.19 0.32 1.23 97.0 2.40 757.0 1.0 1
59.50 IOC1420U59.5 1.37 0.28 0.61 44.0 1.94 619.0 6.0 10
59.50 IOC1426U59.5 2.20 0.00 1.45 85.0 2.66 686.0 0.0 0
60.00 IOC1420U60 1.10 -0.93 0.95 36.0 2.09 565.0 40.0 1,213
60.00 IOC1426U60 2.30 -0.26 1.75 56.0 2.85 623.0 10.0 20
60.50 IOC1420U60.5 3.00 0.58 1.31 24.0 2.68 563.0 1.0 19
60.50 IOC1426U60.5 2.75 -0.12 2.05 38.0 3.30 652.0 7.0 17
61.00 IOC1420U61 3.00 0.52 1.73 25.0 3.20 506.0 1.0 20
61.00 IOC1426U61 2.90 1.01 2.35 45.0 3.55 648.0 1.0 1
61.50 IOC1420U61.5 2.73 -0.20 2.23 17.0 3.70 775.0 1.0 2
61.50 IOC1426U61.5 4.75 1.70 1.54 592.0 5.20 786.0 1.0 1
62.00 IOC1420U62 3.75 0.25 2.73 14.0 4.20 668.0 3.0 3
62.00 IOC1426U62 3.45 0.00 2.95 143.0 4.60 656.0 0.0 0
62.50 IOC1420U62.5 4.10 -0.70 3.25 28.0 4.70 764.0 53.0 372
62.50 IOC1426U62.5 4.75 0.90 3.50 128.0 5.85 813.0 15.0 15
63.00 IOC1420U63 4.40 0.00 3.45 155.0 5.20 699.0 0.0 0
63.00 IOC1426U63 4.30 0.00 4.05 27.0 5.60 726.0 0.0 0
63.50 IOC1420U63.5 4.50 -0.25 4.20 18.0 5.75 519.0 10.0 10
63.50 IOC1426U63.5 3.90 0.00 4.20 167.0 6.05 736.0 0.0 0
64.00 IOC1420U64 4.50 -0.85 4.55 14.0 6.30 739.0 2.0 2
64.00 IOC1426U64 4.70 0.00 4.70 70.0 6.55 725.0 0.0 0
64.50 IOC1420U64.5 5.85 0.00 5.00 10.0 6.80 728.0 0.0 0
64.50 IOC1426U64.5 5.10 0.00 5.25 25.0 7.00 649.0 0.0 0
65.00 IOC1420U65 6.90 -0.06 5.65 34.0 7.35 814.0 41.0 619
65.00 IOC1426U65 5.30 0.00 5.70 25.0 7.70 689.0 0.0 0
65.50 IOC1420U65.5 7.35 0.00 6.00 58.0 7.70 353.0 0.0 0
65.50 IOC1426U65.5 7.35 0.00 6.20 25.0 8.20 469.0 0.0 0
66.00 IOC1420U66 7.25 0.00 6.55 38.0 8.25 728.0 0.0 0
66.00 IOC1426U66 7.60 0.00 6.70 23.0 8.50 469.0 0.0 0
66.50 IOC1420U66.5 7.75 0.00 6.80 201.0 8.75 728.0 0.0 0
66.50 IOC1426U66.5 7.55 0.00 7.20 24.0 9.20 509.0 0.0 0
67.00 IOC1420U67 8.20 0.00 7.65 14.0 9.25 728.0 0.0 0
67.50 IOC1420U67.5 9.56 0.06 8.25 24.0 9.70 772.0 15.0 178
67.50 IOC1426U67.5 9.35 0.00 8.05 25.0 9.95 469.0 0.0 0
68.00 IOC1420U68 9.20 0.00 8.65 23.0 10.25 688.0 0.0 0
70.00 IOC1420U70 11.10 -0.70 10.65 45.0 12.25 772.0 7.0 295
70.00 IOC1426U70 11.15 0.00 10.40 106.0 12.45 469.0 0.0 0
72.50 IOC1420U72.5 14.28 0.01 13.10 43.0 14.80 690.0 1.0 59
75.00 IOC1420U75 15.90 -0.90 15.65 59.0 17.30 802.0 37.0 2,462
75.00 IOC1426U75 16.10 0.00 15.70 23.0 17.45 598.0 0.0 0
77.50 IOC1420U77.5 18.90 -0.50 18.10 107.0 19.85 762.0 120.0 147
80.00 IOC1420U80 22.20 0.00 20.65 44.0 22.35 593.0 44.0 723
85.00 IOC1420U85 26.67 0.82 25.45 66.0 27.20 384.0 10.0 30
90.00 IOC1420U90 31.00 -0.95 30.60 150.0 32.25 275.0 6.0 788
95.00 IOC1420U95 36.00 0.00 35.40 85.0 37.25 583.0 0.0 0
100.00 IOC1420U100 35.60 -5.20 40.40 142.0 42.25 623.0 2.0 2