Interoil Corp $61.21

up +0.34


20/8/2014 04:04 PM  |  NYSE : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 61.21
Trade Time: Aug 20 04:04 PM Eastern Daylight Time
Change: 0.34 (0.56 %)
Prev Close: 60.87
Open: 60.65
Bid: 57.81
Ask: 61.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IOC Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: IOC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IOC1422H40 19.10 0.00 19.95 403.0 21.70 202.0 0.0 0
42.50 IOC1422H42.5 16.50 0.00 18.00 214.0 19.20 245.0 0.0 0
45.00 IOC1422H45 14.10 0.00 15.15 349.0 16.95 316.0 0.0 0
47.50 IOC1422H47.5 11.50 0.00 13.00 247.0 14.25 148.0 0.0 0
47.50 IOC1429H47.5 11.50 0.00 12.45 298.0 14.40 125.0 0.0 0
49.00 IOC1422H49 10.10 0.00 11.50 157.0 12.65 209.0 0.0 0
49.50 IOC1422H49.5 9.50 0.00 10.65 323.0 12.30 285.0 0.0 0
50.00 IOC1422H50 9.10 0.00 10.50 224.0 11.65 119.0 0.0 0
50.00 IOC1429H50 9.10 0.00 9.95 349.0 11.90 167.0 0.0 0
50.50 IOC1422H50.5 8.50 0.00 10.00 224.0 11.15 119.0 0.0 0
51.00 IOC1422H51 8.10 0.00 9.15 363.0 10.85 256.0 0.0 0
51.00 IOC1429H51 8.10 0.00 8.95 349.0 10.90 159.0 0.0 0
51.50 IOC1422H51.5 7.50 0.00 8.65 268.0 10.45 222.0 0.0 0
52.00 IOC1422H52 7.10 0.00 8.15 268.0 9.85 140.0 0.0 0
52.00 IOC1429H52 7.10 0.00 8.00 349.0 9.90 151.0 0.0 0
52.50 IOC1422H52.5 6.50 0.00 7.65 268.0 9.45 222.0 0.0 0
52.50 IOC1429H52.5 6.50 0.00 7.95 177.0 9.40 140.0 0.0 0
53.00 IOC1422H53 6.10 0.00 7.15 328.0 8.85 213.0 0.0 0
53.00 IOC1429H53 6.10 0.00 7.00 349.0 9.00 242.0 0.0 0
53.50 IOC1422H53.5 5.50 0.00 6.55 408.0 8.55 321.0 0.0 0
53.50 IOC1429H53.5 5.50 0.00 6.60 445.0 8.35 222.0 0.0 0
54.00 IOC1422H54 5.70 0.00 6.05 408.0 7.90 268.0 0.0 0
54.00 IOC1429H54 5.10 0.00 6.10 414.0 7.95 278.0 0.0 0
54.50 IOC1422H54.5 4.50 0.00 5.55 408.0 7.45 258.0 0.0 0
54.50 IOC1429H54.5 4.50 0.00 5.80 348.0 7.45 296.0 0.0 0
55.00 IOC1422H55 4.10 0.00 5.05 408.0 6.75 168.0 0.0 0
55.00 IOC1429H55 3.84 -0.96 5.50 272.0 6.95 273.0 5.0 5
55.50 IOC1422H55.5 3.50 0.00 4.55 408.0 6.45 269.0 0.0 0
55.50 IOC1429H55.5 3.74 -0.61 5.05 326.0 6.35 242.0 5.0 5
56.00 IOC1422H56 1.30 -1.80 4.50 206.0 5.65 83.0 8.0 8
56.00 IOC1429H56 3.20 0.00 4.75 163.0 6.00 355.0 0.0 0
56.50 IOC1422H56.5 1.16 -1.34 3.80 395.0 5.25 263.0 126.0 101
56.50 IOC1429H56.5 2.70 0.00 3.80 312.0 5.55 157.0 0.0 0
57.00 IOC1422H57 0.90 -1.20 3.30 447.0 4.70 268.0 141.0 141
57.00 IOC1429H57 4.00 0.40 3.60 219.0 5.10 293.0 10.0 10
57.50 IOC1422H57.5 1.23 -0.37 2.91 270.0 4.35 222.0 11.0 38
57.50 IOC1429H57.5 1.42 -1.08 3.15 295.0 4.70 308.0 5.0 51
58.00 IOC1422H58 2.58 0.00 2.49 347.0 3.75 160.0 2.0 5
58.00 IOC1429H58 1.45 -1.10 2.74 346.0 4.30 258.0 10.0 29
58.50 IOC1422H58.5 0.68 -0.82 1.99 422.0 3.55 433.0 10.0 15
58.50 IOC1429H58.5 1.80 -0.68 2.66 156.0 3.45 110.0 119.0 71
59.00 IOC1422H59 1.60 -0.50 1.76 352.0 3.15 441.0 10.0 82
59.00 IOC1429H59 2.28 0.00 2.08 313.0 3.55 546.0 0.0 0
59.50 IOC1422H59.5 0.52 -1.01 1.37 363.0 2.40 241.0 11.0 29
59.50 IOC1429H59.5 1.00 -1.00 2.17 41.0 2.65 10.0 9.0 24
60.00 IOC1422H60 1.80 1.10 1.37 38.0 2.28 493.0 58.0 182
60.00 IOC1429H60 1.00 -0.62 1.83 51.0 2.81 131.0 10.0 57
60.50 IOC1422H60.5 0.35 -0.08 1.00 38.0 1.84 465.0 11.0 52
60.50 IOC1429H60.5 0.90 -0.46 1.47 78.0 2.04 196.0 2.0 5
61.00 IOC1422H61 0.73 0.00 0.67 79.0 1.32 71.0 8.0 30
61.00 IOC1429H61 1.40 0.19 1.18 56.0 1.75 144.0 19.0 18
61.50 IOC1422H61.5 0.46 0.00 0.46 160.0 0.85 252.0 0.0 0
61.50 IOC1429H61.5 0.84 0.00 0.97 67.0 1.28 34.0 0.0 0
62.00 IOC1422H62 0.55 0.00 0.30 66.0 0.76 450.0 19.0 36
62.00 IOC1429H62 0.75 0.00 0.77 57.0 1.07 47.0 0.0 0
62.50 IOC1422H62.5 0.30 0.00 0.18 24.0 0.42 136.0 33.0 134
62.50 IOC1429H62.5 0.60 0.00 0.61 77.0 0.90 158.0 35.0 51
63.00 IOC1422H63 0.62 0.49 0.12 35.0 0.38 135.0 12.0 12
63.00 IOC1429H63 0.55 0.00 0.48 50.0 0.76 86.0 20.0 42
63.50 IOC1422H63.5 0.34 0.00 0.03 11.0 0.39 193.0 0.0 0
63.50 IOC1429H63.5 0.35 0.00 0.33 212.0 0.91 371.0 0.0 0
64.00 IOC1422H64 0.25 0.00 0.02 1.0 0.25 174.0 0.0 0
64.00 IOC1429H64 0.18 0.00 0.28 117.0 0.56 113.0 0.0 0
64.50 IOC1422H64.5 0.25 0.00 0.05 11.0 0.25 182.0 0.0 0
64.50 IOC1429H64.5 0.04 0.00 0.01 399.0 0.48 146.0 0.0 0
65.00 IOC1422H65 0.45 0.22 0.03 11.0 0.25 122.0 1.0 1
65.00 IOC1429H65 0.01 0.00 0.13 11.0 0.48 236.0 0.0 0
65.50 IOC1422H65.5 0.22 0.00 0.03 11.0 0.25 313.0 0.0 0
65.50 IOC1429H65.5 0.05 0.00 0.04 1.0 0.45 346.0 0.0 0
66.00 IOC1422H66 1.36 1.15 0.05 11.0 0.25 185.0 12.0 12
66.00 IOC1429H66 0.03 0.00 0.01 1.0 0.42 341.0 0.0 0
66.50 IOC1422H66.5 0.50 0.26 0.01 24.0 0.25 140.0 1.0 13
66.50 IOC1429H66.5 0.03 0.00 0.05 22.0 0.40 256.0 0.0 0
67.00 IOC1422H67 0.41 0.17 0.13 10.0 0.25 140.0 1.0 13
67.00 IOC1429H67 0.30 0.00 0.03 14.0 0.38 340.0 0.0 0
67.50 IOC1422H67.5 0.20 0.00 0.01 16.0 0.25 130.0 0.0 0
68.00 IOC1422H68 0.20 0.00 0.07 23.0 0.25 130.0 0.0 0
68.00 IOC1429H68 0.27 0.00 0.01 1.0 0.36 274.0 0.0 0
68.50 IOC1422H68.5 0.43 0.18 0.05 10.0 0.25 140.0 11.0 21
69.00 IOC1422H69 0.19 0.00 0.03 1.0 0.25 130.0 0.0 0
69.50 IOC1422H69.5 0.19 0.00 0.01 10.0 0.25 130.0 0.0 0
70.00 IOC1422H70 0.19 0.00 0.02 1.0 0.25 116.0 0.0 0
70.00 IOC1429H70 0.21 0.00 0.00 0.0 0.33 67.0 0.0 0
70.50 IOC1422H70.5 0.20 0.00 0.01 1.0 0.25 120.0 0.0 0
71.00 IOC1422H71 1.34 1.14 0.01 1.0 0.25 129.0 21.0 21
72.00 IOC1422H72 0.18 0.00 0.02 10.0 0.25 76.0 0.0 0

Put Options: IOC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IOC1422T40 0.17 0.00 0.00 0.0 0.25 92.0 0.0 0
42.50 IOC1422T42.5 0.17 0.00 0.00 0.0 0.25 119.0 0.0 0
45.00 IOC1422T45 0.17 0.00 0.06 11.0 0.25 248.0 0.0 0
47.50 IOC1422T47.5 0.17 0.00 0.04 10.0 0.25 248.0 0.0 0
47.50 IOC1429T47.5 0.18 0.00 0.05 11.0 0.31 63.0 0.0 0
49.00 IOC1422T49 0.17 0.00 0.00 0.0 0.25 247.0 0.0 0
49.50 IOC1422T49.5 0.17 0.00 0.00 0.0 0.25 247.0 0.0 0
50.00 IOC1422T50 0.17 0.00 0.03 11.0 0.25 247.0 0.0 0
50.00 IOC1429T50 1.39 1.19 0.05 15.0 0.32 90.0 2.0 2
50.50 IOC1422T50.5 0.17 0.00 0.00 0.0 0.25 247.0 0.0 0
51.00 IOC1422T51 0.17 0.00 0.03 11.0 0.25 247.0 0.0 0
51.00 IOC1429T51 0.22 0.00 0.08 1.0 0.34 275.0 0.0 0
51.50 IOC1422T51.5 0.17 0.00 0.05 11.0 0.25 246.0 0.0 0
52.00 IOC1422T52 0.17 0.00 0.05 11.0 0.25 246.0 0.0 0
52.00 IOC1429T52 0.22 0.00 0.07 1.0 0.35 131.0 0.0 0
52.50 IOC1422T52.5 0.18 0.00 0.10 11.0 0.25 131.0 0.0 0
52.50 IOC1429T52.5 1.00 0.97 0.03 11.0 0.36 66.0 10.0 40
53.00 IOC1422T53 0.18 0.00 0.02 17.0 0.25 130.0 0.0 0
53.00 IOC1429T53 0.03 0.00 0.03 11.0 0.37 157.0 0.0 0
53.50 IOC1422T53.5 0.18 0.00 0.03 11.0 0.25 130.0 0.0 0
53.50 IOC1429T53.5 0.01 0.00 0.01 1.0 0.38 163.0 0.0 0
54.00 IOC1422T54 0.18 0.00 0.01 1.0 0.25 130.0 0.0 0
54.00 IOC1429T54 0.30 0.20 0.10 11.0 0.38 160.0 1.0 23
54.50 IOC1422T54.5 0.04 0.00 0.04 10.0 0.25 75.0 0.0 0
54.50 IOC1429T54.5 0.40 0.36 0.04 11.0 0.40 154.0 1.0 12
55.00 IOC1422T55 0.10 -0.10 0.04 31.0 0.25 85.0 2.0 81
55.00 IOC1429T55 3.32 3.31 0.01 1.0 0.42 356.0 1.0 1
55.50 IOC1422T55.5 0.01 0.00 0.01 11.0 0.25 75.0 0.0 0
55.50 IOC1429T55.5 0.03 0.00 0.01 1.0 0.45 335.0 0.0 0
56.00 IOC1422T56 1.60 1.55 0.05 1.0 0.25 141.0 2.0 23
56.00 IOC1429T56 0.05 0.00 0.01 179.0 0.48 354.0 0.0 0
56.50 IOC1422T56.5 0.70 0.66 0.04 1.0 0.33 145.0 1.0 22
56.50 IOC1429T56.5 2.35 2.28 0.04 143.0 0.45 250.0 2.0 2
57.00 IOC1422T57 0.18 0.00 0.02 38.0 0.35 234.0 10.0 54
57.00 IOC1429T57 0.16 0.00 0.08 91.0 0.45 211.0 0.0 0
57.50 IOC1422T57.5 0.15 0.09 0.15 10.0 0.38 292.0 10.0 23
57.50 IOC1429T57.5 0.18 0.00 0.14 310.0 0.91 415.0 1.0 1
58.00 IOC1422T58 0.20 0.09 0.01 12.0 0.30 231.0 15.0 119
58.00 IOC1429T58 1.50 1.16 0.27 53.0 0.60 132.0 10.0 10
58.50 IOC1422T58.5 0.44 0.00 0.01 14.0 0.34 157.0 5.0 26
58.50 IOC1429T58.5 0.36 0.00 0.33 55.0 0.61 73.0 0.0 0
59.00 IOC1422T59 2.60 2.40 0.10 48.0 0.38 345.0 1.0 1
59.00 IOC1429T59 0.54 0.00 0.43 80.0 0.97 340.0 0.0 0
59.50 IOC1422T59.5 0.32 -0.08 0.18 14.0 0.48 331.0 22.0 10
59.50 IOC1429T59.5 0.64 0.00 0.56 93.0 1.35 423.0 0.0 0
60.00 IOC1422T60 0.53 0.10 0.26 49.0 0.70 167.0 10.0 36
60.00 IOC1429T60 1.60 0.00 0.72 77.0 1.30 369.0 50.0 60
60.50 IOC1422T60.5 5.85 5.24 0.40 49.0 0.77 317.0 11.0 11
60.50 IOC1429T60.5 3.55 2.48 0.87 107.0 1.89 355.0 7.0 7
61.00 IOC1422T61 1.00 0.00 0.54 92.0 1.29 557.0 4.0 4
61.00 IOC1429T61 1.14 -0.36 1.09 69.0 2.12 303.0 2.0 10
61.50 IOC1422T61.5 1.04 0.00 0.83 38.0 1.65 552.0 0.0 0
61.50 IOC1429T61.5 1.61 0.00 1.18 87.0 2.31 309.0 0.0 0
62.00 IOC1422T62 1.40 0.00 1.03 1.0 2.17 14.0 0.0 0
62.00 IOC1429T62 1.81 0.00 1.61 77.0 2.59 301.0 0.0 0
62.50 IOC1422T62.5 1.21 0.00 1.13 268.0 2.29 417.0 0.0 0
62.50 IOC1429T62.5 2.26 0.00 1.88 14.0 2.83 269.0 0.0 0
63.00 IOC1422T63 1.81 0.00 1.38 310.0 3.10 660.0 0.0 0
63.00 IOC1429T63 2.29 0.00 2.28 20.0 3.00 142.0 0.0 0
63.50 IOC1422T63.5 1.94 0.00 1.63 509.0 3.60 627.0 0.0 0
63.50 IOC1429T63.5 2.40 0.00 2.30 266.0 3.60 229.0 0.0 0
64.00 IOC1422T64 2.55 0.00 2.32 270.0 3.85 496.0 0.0 0
64.00 IOC1429T64 3.05 0.00 2.67 340.0 4.10 528.0 0.0 0
64.50 IOC1422T64.5 2.97 0.00 3.05 25.0 3.95 58.0 0.0 0
64.50 IOC1429T64.5 3.30 0.00 3.30 120.0 4.20 220.0 0.0 0
65.00 IOC1422T65 3.40 0.00 3.00 322.0 4.85 318.0 0.0 0
65.00 IOC1429T65 3.90 0.00 3.75 94.0 4.65 119.0 0.0 0
65.50 IOC1422T65.5 3.75 0.00 3.50 322.0 5.35 319.0 0.0 0
65.50 IOC1429T65.5 4.00 0.00 3.90 253.0 5.75 446.0 0.0 0
66.00 IOC1422T66 4.15 0.00 4.00 322.0 5.85 320.0 0.0 0
66.00 IOC1429T66 4.55 0.00 4.65 18.0 5.60 80.0 0.0 0
66.50 IOC1422T66.5 4.60 0.00 4.45 323.0 6.35 321.0 0.0 0
66.50 IOC1429T66.5 5.00 0.00 5.15 55.0 6.05 122.0 0.0 0
67.00 IOC1422T67 5.05 0.00 5.50 25.0 6.55 248.0 0.0 0
67.00 IOC1429T67 10.38 5.03 5.25 291.0 7.05 537.0 2.0 6
67.50 IOC1422T67.5 5.85 0.00 5.55 270.0 7.55 408.0 0.0 0
68.00 IOC1422T68 6.75 0.50 6.50 14.0 7.55 248.0 10.0 10
68.00 IOC1429T68 6.25 0.00 6.05 383.0 7.90 431.0 0.0 0
68.50 IOC1422T68.5 6.75 0.00 7.00 14.0 8.05 249.0 0.0 0
69.00 IOC1422T69 7.30 0.00 7.50 15.0 8.50 196.0 0.0 0
69.50 IOC1422T69.5 7.80 0.00 8.00 25.0 8.90 195.0 0.0 0
70.00 IOC1422T70 8.30 0.00 8.50 25.0 9.50 247.0 0.0 0
70.00 IOC1429T70 8.35 0.00 8.10 305.0 10.00 500.0 0.0 0
70.50 IOC1422T70.5 8.80 0.00 8.80 162.0 10.00 238.0 0.0 0
71.00 IOC1422T71 9.30 0.00 8.95 323.0 10.85 467.0 0.0 0
72.00 IOC1422T72 10.25 0.00 10.30 97.0 11.50 307.0 0.0 0
Trading Center