$58.60 -0.61 (-1.03%) Interoil Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 58.60
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.61 (-1.03%)
Prev Close: 59.21
Open: 58.00
Bid: 56.11
Ask: 61.73
Options:

Call Options: IOC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 IOC1428K37.5 20.10 0.00 20.10 89.0 22.15 254.0 0.0 0
40.50 IOC1428K40.5 17.10 0.00 17.10 89.0 19.15 254.0 0.0 0
41.00 IOC1428K41 16.70 0.00 16.60 89.0 18.65 260.0 0.0 0
41.50 IOC1428K41.5 16.10 0.00 16.10 89.0 18.15 256.0 0.0 0
42.00 IOC1428K42 15.70 0.00 15.60 89.0 17.65 256.0 0.0 0
42.50 IOC1428K42.5 15.10 0.00 15.10 89.0 17.15 254.0 0.0 0
43.00 IOC1428K43 14.70 0.00 14.60 89.0 16.65 254.0 0.0 0
43.50 IOC1428K43.5 14.10 0.00 14.10 89.0 16.15 256.0 0.0 0
44.00 IOC1428K44 13.70 0.00 13.60 89.0 15.65 254.0 0.0 0
44.50 IOC1428K44.5 13.10 0.00 13.10 89.0 15.15 254.0 0.0 0
45.00 IOC1428K45 12.70 0.00 12.60 89.0 14.65 256.0 0.0 0
45.50 IOC1428K45.5 12.10 0.00 12.10 89.0 14.15 256.0 0.0 0
46.00 IOC1428K46 11.70 0.00 11.60 89.0 13.65 256.0 0.0 0
46.50 IOC1428K46.5 11.10 0.00 11.10 89.0 13.15 256.0 0.0 0
47.00 IOC1428K47 10.70 0.00 10.60 89.0 12.60 250.0 0.0 0
47.50 IOC1428K47.5 10.10 0.00 10.10 89.0 12.10 250.0 0.0 0
48.00 IOC1428K48 9.70 0.00 9.60 89.0 11.60 250.0 0.0 0
48.50 IOC1428K48.5 9.10 0.00 9.10 104.0 11.10 259.0 0.0 0
49.00 IOC1428K49 8.70 0.00 7.90 273.0 10.60 264.0 0.0 0
49.50 IOC1428K49.5 8.10 0.00 8.10 104.0 10.10 259.0 0.0 0
50.00 IOC1428K50 7.70 0.00 7.55 121.0 9.60 324.0 0.0 0
50.50 IOC1428K50.5 9.65 2.55 7.10 101.0 9.10 259.0 1.0 1
51.00 IOC1428K51 6.70 0.00 6.60 104.0 8.60 259.0 0.0 0
51.50 IOC1428K51.5 6.10 0.00 6.05 121.0 8.10 324.0 0.0 1
52.00 IOC1428K52 5.70 0.00 5.55 106.0 7.60 137.0 0.0 1
52.50 IOC1428K52.5 1.27 -3.83 5.05 106.0 7.10 137.0 1.0 1
53.00 IOC1428K53 4.70 0.00 4.25 237.0 6.60 132.0 0.0 0
53.50 IOC1428K53.5 1.04 -3.06 4.10 147.0 6.10 259.0 1.0 1
54.00 IOC1428K54 3.70 0.00 2.70 325.0 6.45 284.0 0.0 0
54.50 IOC1428K54.5 4.25 1.15 3.10 148.0 5.10 134.0 1.0 1
55.00 IOC1428K55 1.21 -1.49 2.29 269.0 4.65 265.0 11.0 11
55.50 IOC1428K55.5 2.33 0.00 1.82 267.0 4.15 265.0 0.0 0
56.00 IOC1428K56 2.35 0.00 1.90 40.0 3.55 261.0 0.0 0
56.50 IOC1428K56.5 1.94 0.00 1.44 127.0 3.05 421.0 0.0 0
57.00 IOC1428K57 1.95 1.05 0.05 438.0 2.55 392.0 1.0 2
57.50 IOC1428K57.5 0.30 0.00 0.34 315.0 2.04 392.0 0.0 0
58.00 IOC1428K58 0.96 -0.09 0.33 174.0 1.53 295.0 16.0 16
58.50 IOC1428K58.5 0.05 0.00 0.05 269.0 1.48 424.0 0.0 0
59.00 IOC1428K59 2.07 2.02 0.01 131.0 0.97 331.0 10.0 10
59.50 IOC1428K59.5 0.95 0.91 0.08 10.0 0.99 431.0 1.0 11
60.00 IOC1428K60 0.15 -0.21 0.15 18.0 0.70 423.0 3.0 104
60.50 IOC1428K60.5 0.30 0.00 0.10 11.0 0.43 316.0 1.0 17
61.00 IOC1428K61 0.20 0.05 0.20 3.0 0.35 408.0 3.0 27
61.50 IOC1428K61.5 0.27 0.22 0.05 13.0 0.33 383.0 11.0 61
62.00 IOC1428K62 0.50 0.47 0.03 43.0 0.32 362.0 2.0 87
62.50 IOC1428K62.5 0.01 -0.14 0.03 75.0 0.20 378.0 4.0 0
63.00 IOC1428K63 0.42 0.17 0.01 117.0 0.35 247.0 3.0 4
63.50 IOC1428K63.5 0.23 0.00 0.05 11.0 0.35 237.0 0.0 0
64.00 IOC1428K64 0.23 0.00 0.07 1.0 0.31 100.0 0.0 0
64.50 IOC1428K64.5 0.21 0.00 0.03 1.0 0.35 107.0 0.0 0
65.00 IOC1428K65 0.45 0.00 0.02 10.0 0.50 272.0 0.0 0
65.50 IOC1428K65.5 0.20 0.00 0.00 0.0 0.31 95.0 0.0 0
66.00 IOC1428K66 0.19 0.00 0.00 0.0 0.34 185.0 0.0 0
66.50 IOC1428K66.5 0.19 0.00 0.00 0.0 0.30 176.0 0.0 0
67.00 IOC1428K67 0.19 0.00 0.00 0.0 0.30 176.0 0.0 0
67.50 IOC1428K67.5 0.19 0.00 0.00 0.0 0.30 176.0 0.0 0
68.00 IOC1428K68 0.18 0.00 0.00 0.0 0.34 97.0 0.0 0
68.50 IOC1428K68.5 0.18 0.00 0.00 0.0 0.30 94.0 0.0 0
69.00 IOC1428K69 0.18 0.00 0.00 0.0 0.30 177.0 0.0 0
69.50 IOC1428K69.5 0.18 0.00 0.00 0.0 0.30 178.0 0.0 0
70.00 IOC1428K70 0.21 0.00 0.02 10.0 0.50 275.0 0.0 0
71.00 IOC1428K71 0.18 0.00 0.00 0.0 0.29 176.0 0.0 0
72.00 IOC1428K72 0.18 0.00 0.00 0.0 0.29 177.0 0.0 0
73.00 IOC1428K73 0.17 0.00 0.00 0.0 0.29 177.0 0.0 0
75.00 IOC1428K75 0.10 -0.07 0.05 30.0 0.30 179.0 35.0 35

Put Options: IOC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.50 IOC1428W37.5 0.43 0.00 0.00 0.0 0.33 211.0 0.0 0
40.50 IOC1428W40.5 0.16 0.00 0.07 1.0 0.29 98.0 0.0 0
41.00 IOC1428W41 0.16 0.00 0.09 1.0 0.29 98.0 0.0 0
41.50 IOC1428W41.5 0.16 0.00 0.05 1.0 0.29 98.0 0.0 0
42.00 IOC1428W42 0.16 0.00 0.12 1.0 0.29 313.0 0.0 0
42.50 IOC1428W42.5 0.16 0.00 0.14 1.0 0.32 323.0 0.0 0
43.00 IOC1428W43 0.16 0.00 0.16 1.0 0.33 326.0 0.0 0
43.50 IOC1428W43.5 0.16 0.00 0.18 1.0 0.33 326.0 0.0 0
44.00 IOC1428W44 0.16 0.00 0.21 1.0 0.33 326.0 0.0 0
44.50 IOC1428W44.5 0.16 0.00 0.23 1.0 0.33 326.0 0.0 0
45.00 IOC1428W45 0.16 0.00 0.26 1.0 0.33 326.0 0.0 0
45.50 IOC1428W45.5 0.16 0.00 0.12 1.0 0.33 326.0 0.0 0
46.00 IOC1428W46 0.16 0.00 0.15 1.0 0.33 326.0 0.0 0
46.50 IOC1428W46.5 0.16 0.00 0.35 1.0 0.29 313.0 0.0 0
47.00 IOC1428W47 0.40 0.24 0.01 5.0 0.33 326.0 1.0 1
47.50 IOC1428W47.5 0.16 0.00 0.02 10.0 0.29 313.0 0.0 0
48.00 IOC1428W48 0.16 0.00 0.04 10.0 0.29 313.0 0.0 0
48.50 IOC1428W48.5 0.16 0.00 0.01 10.0 0.29 313.0 0.0 0
49.00 IOC1428W49 0.16 0.00 0.03 10.0 0.33 105.0 0.0 0
49.50 IOC1428W49.5 0.16 0.00 0.05 10.0 0.33 105.0 0.0 0
50.00 IOC1428W50 0.10 -0.06 0.07 11.0 0.33 105.0 5.0 5
50.50 IOC1428W50.5 0.16 0.00 0.04 10.0 0.29 177.0 0.0 0
51.00 IOC1428W51 0.16 0.00 0.01 11.0 0.29 177.0 0.0 0
51.50 IOC1428W51.5 0.16 0.00 0.03 186.0 0.29 90.0 0.0 0
52.00 IOC1428W52 0.16 0.00 0.02 156.0 0.29 90.0 0.0 0
52.50 IOC1428W52.5 0.16 0.00 0.03 178.0 0.33 105.0 0.0 0
53.00 IOC1428W53 0.30 0.14 0.03 1.0 0.29 177.0 1.0 1
53.50 IOC1428W53.5 0.17 0.00 0.03 10.0 0.29 177.0 0.0 0
54.00 IOC1428W54 0.17 0.00 0.07 10.0 0.30 399.0 0.0 0
54.50 IOC1428W54.5 0.18 0.00 0.03 11.0 0.34 272.0 0.0 0
55.00 IOC1428W55 1.53 1.34 0.08 12.0 0.35 351.0 11.0 11
55.50 IOC1428W55.5 1.46 1.25 0.10 202.0 0.36 557.0 1.0 12
56.00 IOC1428W56 0.25 0.04 0.04 70.0 0.29 270.0 15.0 39
56.50 IOC1428W56.5 0.41 0.00 0.05 133.0 0.44 440.0 0.0 0
57.00 IOC1428W57 0.30 0.05 0.03 82.0 0.63 474.0 1.0 12
57.50 IOC1428W57.5 0.59 0.06 0.10 21.0 0.80 347.0 4.0 4
58.00 IOC1428W58 0.40 0.26 0.40 1.0 1.00 441.0 1.0 79
58.50 IOC1428W58.5 0.40 0.25 0.16 61.0 1.41 559.0 1.0 4
59.00 IOC1428W59 5.00 4.95 0.05 421.0 3.45 774.0 5.0 5
59.50 IOC1428W59.5 0.99 0.00 0.50 48.0 2.32 422.0 2.0 89
60.00 IOC1428W60 1.03 0.48 0.55 289.0 2.72 314.0 11.0 16
60.50 IOC1428W60.5 0.05 0.00 0.78 329.0 2.89 234.0 0.0 0
61.00 IOC1428W61 0.05 0.00 0.78 318.0 3.45 168.0 0.0 0
61.50 IOC1428W61.5 0.30 0.00 1.32 270.0 3.75 140.0 0.0 0
62.00 IOC1428W62 0.75 0.00 2.21 246.0 4.20 246.0 0.0 0
62.50 IOC1428W62.5 1.57 0.00 2.24 300.0 4.90 266.0 0.0 0
63.00 IOC1428W63 1.82 0.00 2.52 309.0 5.40 249.0 0.0 0
63.50 IOC1428W63.5 2.20 0.00 3.15 272.0 6.15 188.0 0.0 0
64.00 IOC1428W64 2.70 0.00 3.50 321.0 6.65 202.0 0.0 0
64.50 IOC1428W64.5 3.15 0.00 4.80 136.0 7.30 203.0 0.0 0
65.00 IOC1428W65 3.70 0.00 5.25 249.0 7.40 262.0 0.0 0
65.50 IOC1428W65.5 4.20 0.00 5.75 218.0 8.30 389.0 0.0 0
66.00 IOC1428W66 4.70 0.00 6.25 215.0 8.80 389.0 0.0 0
66.50 IOC1428W66.5 5.15 0.00 6.15 231.0 8.70 114.0 0.0 0
67.00 IOC1428W67 5.70 0.00 6.70 263.0 9.55 381.0 0.0 0
67.50 IOC1428W67.5 6.20 0.00 7.20 265.0 9.70 230.0 0.0 0
68.00 IOC1428W68 6.75 0.00 7.75 265.0 10.40 323.0 0.0 0
68.50 IOC1428W68.5 7.15 0.00 8.15 265.0 10.70 200.0 0.0 0
69.00 IOC1428W69 7.70 0.00 9.15 200.0 11.40 324.0 0.0 0
69.50 IOC1428W69.5 8.25 0.00 9.50 208.0 11.90 323.0 0.0 0
70.00 IOC1428W70 8.75 0.00 9.60 249.0 12.40 314.0 0.0 0
71.00 IOC1428W71 9.75 0.00 11.00 186.0 13.40 312.0 0.0 0
72.00 IOC1428W72 10.70 0.00 11.80 246.0 14.55 371.0 0.0 0
73.00 IOC1428W73 11.70 0.00 13.00 186.0 15.40 312.0 0.0 0
75.00 IOC1428W75 13.70 0.00 15.00 185.0 17.40 307.0 0.0 0