INTEROIL CORPORATION $75.22

down -0.22


18/6/2013 04:18 PM  |  NYSE : IOC  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 75.22
Trade Time: Jun 18 4:01 PM Eastern Daylight Time
Change: -0.22 (-0.29 %)
Prev Close: 75.44
Open: 75.97
Bid: 73.25
Ask: 77.28
Get Trend Analysis Icon Get IOC Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: IOC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 IOC1322F27.5 50.80 0.00 46.85 160 48.65 190 0 0
30.00 IOC1322F30 45.30 0.00 44.90 30 45.75 120 0 40
32.50 IOC1322F32.5 42.80 0.00 42.35 30 43.10 10 0 20
35.00 IOC1322F35 40.30 0.00 39.80 40 40.55 30 0 34
37.50 IOC1322F37.5 41.40 0.00 36.85 200 38.50 200 0 0
40.00 IOC1322F40 35.30 0.00 35.00 20 35.55 40 0 33
42.50 IOC1322F42.5 33.50 0.00 31.85 200 33.65 240 0 0
45.00 IOC1322F45 30.30 0.00 29.95 20 30.55 50 0 133
47.50 IOC1322F47.5 27.80 0.00 27.35 10 28.05 1 0 10
50.00 IOC1322F50 25.30 0.00 24.95 20 25.55 81 0 137
52.50 IOC1322F52.5 22.80 0.00 22.45 21 23.05 41 0 15
55.00 IOC1322F55 20.30 0.00 19.95 31 20.40 2 0 49
57.50 IOC1322F57.5 17.45 0.00 17.50 31 18.05 99 0 220
60.00 IOC1314F60 0.00 0.00 16.05 20 16.80 10 0 0
60.00 IOC1322F60 15.30 0.00 15.05 21 15.30 5 0 884
62.50 IOC1314F62.5 0.00 0.00 13.55 20 14.30 10 0 0
62.50 IOC1322F62.5 19.50 0.00 12.50 31 13.05 94 0 611
65.00 IOC1314F65 0.00 0.00 11.05 20 11.80 10 0 0
65.00 IOC1322F65 10.40 0.00 10.05 31 10.40 35 0 861
67.50 IOC1314F67.5 0.00 0.00 8.55 20 9.30 10 0 0
67.50 IOC1322F67.5 8.25 0.00 7.60 69 8.15 54 0 560
70.00 IOC1314F70 9.00 0.00 6.05 20 6.80 21 0 0
70.00 IOC1322F70 5.54 0.00 5.30 76 5.75 67 0 2,989
72.50 IOC1314F72.5 0.00 0.00 3.60 10 4.30 10 0 0
72.50 IOC1322F72.5 3.80 0.00 3.35 84 3.75 100 0 518
75.00 IOC1314F75 2.09 0.00 1.07 3 1.79 10 0 0
75.00 IOC1322F75 1.90 0.00 1.83 107 2.00 2 0 1,509
77.50 IOC1314F77.5 0.06 0.00 0.00 0 0.13 98 0 261
77.50 IOC1322F77.5 0.95 0.00 0.92 58 1.10 3 0 783
80.00 IOC1314F80 0.05 0.00 0.00 0 0.10 67 0 667
80.00 IOC1322F80 0.44 0.00 0.44 74 0.51 2 0 5,387
82.50 IOC1314F82.5 0.01 0.00 0.00 0 0.02 4 0 255
82.50 IOC1322F82.5 0.27 0.00 0.22 83 0.34 113 0 1,688
85.00 IOC1314F85 0.02 0.00 0.00 0 0.01 10 0 1,243
85.00 IOC1322F85 0.15 0.00 0.13 58 0.19 51 0 2,928
87.50 IOC1314F87.5 0.03 0.00 0.00 0 0.01 10 0 426
87.50 IOC1322F87.5 0.14 0.00 0.07 81 0.17 132 0 2,848
90.00 IOC1314F90 0.03 0.00 0.00 0 0.01 10 0 232
90.00 IOC1322F90 0.14 0.00 0.08 7 0.14 66 0 5,809
92.50 IOC1322F92.5 0.14 0.00 0.00 0 0.12 143 0 1,366
95.00 IOC1314F95 0.01 0.00 0.00 0 0.04 34 0 235
95.00 IOC1322F95 0.05 0.00 0.05 1 0.09 87 0 1,828
97.50 IOC1322F97.5 0.07 0.00 0.01 34 0.08 84 0 383
100.00 IOC1314F100 0.05 0.00 0.00 0 0.04 34 0 156
100.00 IOC1322F100 0.07 0.00 0.01 1 0.07 71 0 5,677
105.00 IOC1314F105 0.13 0.00 0.00 0 0.10 104 0 10
105.00 IOC1322F105 0.13 0.00 0.03 10 0.07 94 0 1,694
110.00 IOC1322F110 0.03 0.00 0.00 0 0.04 31 0 4,349
115.00 IOC1322F115 0.04 0.00 0.01 1 0.10 50 0 1,769
120.00 IOC1322F120 0.06 0.00 0.01 1 0.06 31 0 2,183
125.00 IOC1322F125 0.01 0.00 0.00 0 0.04 2 0 224
130.00 IOC1322F130 0.04 0.00 0.00 0 0.03 2 0 469
135.00 IOC1322F135 0.04 0.00 0.00 0 0.04 3 0 742
140.00 IOC1322F140 0.06 0.00 0.00 0 0.03 2 0 447
145.00 IOC1322F145 0.03 0.00 0.00 0 0.03 2 0 228
150.00 IOC1322F150 0.03 0.00 0.00 0 0.02 2 0 619
155.00 IOC1322F155 0.03 0.00 0.00 0 0.02 2 0 168

Put Options: IOC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 IOC1322R27.5 0.01 0.00 0.00 0 0.01 1 0 162
30.00 IOC1322R30 0.01 0.00 0.00 0 0.01 1 0 386
32.50 IOC1322R32.5 0.02 0.00 0.00 0 0.02 31 0 356
35.00 IOC1322R35 0.02 0.00 0.00 0 0.02 1 0 1,020
37.50 IOC1322R37.5 0.09 0.00 0.00 0 0.02 5 0 1,092
40.00 IOC1322R40 0.01 0.00 0.00 0 0.01 20 0 1,004
42.50 IOC1322R42.5 0.02 0.00 0.00 0 0.04 56 0 812
45.00 IOC1322R45 0.04 0.00 0.01 9 0.02 10 0 1,238
47.50 IOC1322R47.5 0.12 0.00 0.00 0 0.07 95 0 1,065
50.00 IOC1322R50 0.03 0.00 0.01 1 0.03 19 0 3,403
52.50 IOC1322R52.5 0.06 0.00 0.00 0 0.05 21 0 1,222
55.00 IOC1322R55 0.05 0.00 0.03 10 0.05 2 0 2,637
57.50 IOC1322R57.5 0.06 0.00 0.04 93 0.06 3 0 3,051
60.00 IOC1314R60 0.04 0.00 0.00 0 0.14 55 0 7
60.00 IOC1322R60 0.08 0.00 0.06 6 0.10 74 0 4,279
62.50 IOC1314R62.5 0.05 0.00 0.00 0 0.03 10 0 1
62.50 IOC1322R62.5 0.09 0.00 0.08 25 0.13 31 0 3,434
65.00 IOC1314R65 0.06 0.00 0.00 0 0.02 1 0 17
65.00 IOC1322R65 0.18 0.00 0.12 44 0.19 63 0 5,524
67.50 IOC1314R67.5 0.05 0.00 0.00 0 0.03 21 0 99
67.50 IOC1322R67.5 0.29 0.00 0.16 173 0.30 177 0 2,617
70.00 IOC1314R70 0.03 0.00 0.00 0 0.02 1 0 317
70.00 IOC1322R70 0.45 0.00 0.36 99 0.45 47 0 4,828
72.50 IOC1314R72.5 0.08 0.00 0.00 0 0.02 3 0 729
72.50 IOC1322R72.5 0.90 0.00 0.83 115 0.99 50 0 3,344
75.00 IOC1314R75 0.06 0.00 0.00 0 0.11 97 0 402
75.00 IOC1322R75 1.75 0.00 1.78 28 1.96 37 0 3,359
77.50 IOC1314R77.5 1.30 0.00 0.85 20 1.49 10 0 0
77.50 IOC1322R77.5 3.50 0.00 3.30 21 3.55 62 0 3,816
80.00 IOC1314R80 3.45 0.00 3.35 20 3.95 10 0 0
80.00 IOC1322R80 5.28 0.00 5.15 102 5.65 107 0 3,977
82.50 IOC1314R82.5 5.66 0.00 5.85 10 6.40 10 0 0
82.50 IOC1322R82.5 7.75 0.00 7.50 21 7.90 45 0 2,479
85.00 IOC1314R85 8.80 0.00 8.20 10 8.95 20 0 0
85.00 IOC1322R85 10.10 0.00 9.80 46 10.25 31 0 1,291
87.50 IOC1314R87.5 0.00 0.00 10.70 10 11.45 20 0 0
87.50 IOC1322R87.5 12.55 0.00 12.25 56 12.75 31 0 3,372
90.00 IOC1314R90 13.85 0.00 13.05 33 14.00 20 0 0
90.00 IOC1322R90 15.00 0.00 14.75 23 15.20 30 0 3,139
92.50 IOC1322R92.5 17.55 0.00 17.25 21 17.70 40 0 1,187
95.00 IOC1314R95 0.00 0.00 18.20 10 18.95 20 0 0
95.00 IOC1322R95 19.92 0.00 19.70 41 20.20 75 0 309
97.50 IOC1322R97.5 15.60 0.00 22.20 22 22.75 69 0 55
100.00 IOC1314R100 0.00 0.00 23.20 10 23.95 20 0 0
100.00 IOC1322R100 20.15 0.00 24.60 64 25.15 31 0 245
105.00 IOC1314R105 0.00 0.00 28.20 10 28.95 20 0 0
105.00 IOC1322R105 25.04 0.00 29.70 21 30.25 59 0 67
110.00 IOC1322R110 33.25 0.00 34.65 31 35.25 30 0 787
115.00 IOC1322R115 36.10 0.00 39.65 20 40.20 40 0 121
120.00 IOC1322R120 29.00 0.00 44.45 40 45.30 30 0 1,002
125.00 IOC1322R125 0.00 0.00 48.90 220 50.30 20 0 0
130.00 IOC1322R130 39.25 0.00 54.45 30 55.30 21 0 5
135.00 IOC1322R135 0.00 0.00 58.90 220 60.70 180 0 0
140.00 IOC1322R140 49.45 0.00 64.45 10 65.30 40 0 81
145.00 IOC1322R145 0.00 0.00 68.90 220 70.70 180 0 0
150.00 IOC1322R150 0.00 0.00 73.90 220 75.70 180 0 0
155.00 IOC1322R155 66.05 0.00 79.35 21 80.30 20 0 36
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center