Interoil Corp $56.79

down -0.49


25/7/2014 01:02 PM  |  NYSE : IOC  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 56.79
Trade Time: Jul 25 01:02 PM Eastern Daylight Time
Change: -0.49 (-0.86 %)
Prev Close: 57.28
Open: 57.32
Bid: 56.77
Ask: 56.87
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 46%
Options:

Call Options: IOC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IOC1425G40 15.75 0.00 15.65 265.0 18.90 343.0 0.0 0
42.50 IOC1425G42.5 13.25 0.00 13.15 265.0 16.40 343.0 0.0 0
45.00 IOC1425G45 11.65 0.00 10.65 265.0 13.90 343.0 0.0 0
47.50 IOC1425G47.5 8.85 0.00 8.50 189.0 10.65 336.0 0.0 0
48.00 IOC1425G48 8.35 0.00 8.05 153.0 9.40 142.0 0.0 0
48.50 IOC1425G48.5 8.30 0.00 7.55 153.0 9.65 309.0 0.0 0
49.00 IOC1425G49 7.75 0.00 7.00 189.0 9.15 336.0 0.0 0
49.50 IOC1425G49.5 7.25 0.00 6.15 270.0 8.65 309.0 0.0 0
50.00 IOC1425G50 6.75 0.00 5.65 270.0 8.15 309.0 0.0 0
50.50 IOC1425G50.5 6.25 0.00 5.55 153.0 7.65 309.0 0.0 0
51.00 IOC1425G51 5.75 0.00 5.00 189.0 7.20 336.0 0.0 0
51.50 IOC1425G51.5 5.25 0.00 4.55 153.0 6.65 309.0 0.0 0
52.00 IOC1425G52 4.75 0.00 4.05 153.0 6.15 309.0 0.0 0
52.50 IOC1425G52.5 4.20 0.00 3.60 206.0 5.55 386.0 0.0 0
53.00 IOC1425G53 3.75 0.00 3.05 153.0 5.15 309.0 0.0 0
53.50 IOC1425G53.5 3.35 0.00 2.55 189.0 4.65 305.0 0.0 0
54.00 IOC1425G54 2.85 0.00 2.05 210.0 4.15 316.0 0.0 0
54.50 IOC1425G54.5 0.95 -0.99 1.51 243.0 3.60 392.0 4.0 4
55.00 IOC1425G55 2.00 -0.38 1.56 99.0 2.29 186.0 2.0 49
55.50 IOC1425G55.5 1.41 -0.44 0.80 188.0 1.65 6.0 4.0 14
56.00 IOC1425G56 0.95 0.10 0.45 118.0 1.27 214.0 1.0 17
56.50 IOC1425G56.5 0.53 -0.16 0.21 48.0 0.62 92.0 3.0 3
57.00 IOC1425G57 0.06 -0.41 0.07 23.0 0.37 200.0 2.0 6
57.50 IOC1425G57.5 0.40 0.00 0.01 81.0 0.15 87.0 3.0 4
58.00 IOC1425G58 0.35 0.00 0.05 106.0 0.25 258.0 26.0 44
58.50 IOC1425G58.5 0.03 0.00 0.03 1.0 0.25 262.0 0.0 0
59.00 IOC1425G59 0.24 0.07 0.01 8.0 0.25 414.0 1.0 3
59.50 IOC1425G59.5 0.25 0.00 0.01 1.0 0.25 260.0 0.0 0
60.00 IOC1425G60 0.20 0.00 0.05 21.0 0.20 196.0 0.0 0
60.50 IOC1425G60.5 0.31 0.06 0.31 1.0 0.25 260.0 2.0 2
61.00 IOC1425G61 0.25 0.00 0.01 40.0 0.25 261.0 0.0 0
61.50 IOC1425G61.5 0.25 0.00 0.04 11.0 0.25 261.0 0.0 1
62.00 IOC1425G62 1.01 0.76 0.01 11.0 0.25 261.0 1.0 2
62.50 IOC1425G62.5 0.25 0.00 0.04 10.0 0.25 260.0 0.0 0
63.00 IOC1425G63 0.25 0.00 0.01 11.0 0.25 261.0 0.0 0
63.50 IOC1425G63.5 0.25 0.00 0.01 11.0 0.25 261.0 0.0 0
64.00 IOC1425G64 0.25 0.00 0.01 11.0 0.25 261.0 0.0 0
64.50 IOC1425G64.5 0.25 0.00 0.08 11.0 0.25 261.0 0.0 0
65.00 IOC1425G65 0.10 -0.15 0.10 10.0 0.25 271.0 10.0 88
65.50 IOC1425G65.5 0.25 0.00 0.09 10.0 0.25 261.0 0.0 0
66.00 IOC1425G66 1.30 1.05 0.01 1.0 0.25 261.0 10.0 16
66.50 IOC1425G66.5 0.25 0.00 0.04 1.0 0.25 261.0 0.0 0
67.00 IOC1425G67 0.25 0.00 0.03 1.0 0.25 261.0 0.0 0
67.50 IOC1425G67.5 2.28 2.03 0.01 1.0 0.31 278.0 12.0 23
68.00 IOC1425G68 1.05 0.80 0.01 1.0 0.25 260.0 25.0 31
68.50 IOC1425G68.5 0.25 0.00 0.01 21.0 0.25 261.0 0.0 0
69.00 IOC1425G69 0.70 0.45 0.01 41.0 0.25 261.0 4.0 13
69.50 IOC1425G69.5 2.00 1.75 0.01 11.0 0.25 261.0 1.0 1
70.00 IOC1425G70 0.40 0.15 0.01 20.0 0.25 261.0 3.0 4
70.50 IOC1425G70.5 0.25 0.00 0.01 11.0 0.25 261.0 0.0 0
71.00 IOC1425G71 1.12 0.87 0.05 11.0 0.25 261.0 1.0 1
71.50 IOC1425G71.5 1.03 0.78 0.03 11.0 0.25 261.0 1.0 2
72.00 IOC1425G72 1.30 1.05 0.01 11.0 0.25 261.0 1.0 1
72.50 IOC1425G72.5 0.25 0.00 0.07 1.0 0.25 261.0 0.0 0
73.00 IOC1425G73 0.25 0.00 0.05 1.0 0.25 261.0 0.0 0
74.00 IOC1425G74 0.25 0.00 0.01 10.0 0.25 261.0 0.0 0
75.00 IOC1425G75 0.25 0.00 0.01 1.0 0.25 260.0 0.0 20
76.00 IOC1425G76 0.25 0.00 0.01 1.0 0.25 261.0 0.0 0
77.00 IOC1425G77 0.25 0.00 0.01 11.0 0.25 261.0 0.0 0
80.00 IOC1425G80 0.15 0.00 0.00 0.0 0.25 261.0 0.0 0

Put Options: IOC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IOC1425S40 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
42.50 IOC1425S42.5 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
45.00 IOC1425S45 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
47.50 IOC1425S47.5 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
48.00 IOC1425S48 0.25 0.00 0.00 0.0 0.25 261.0 0.0 0
48.50 IOC1425S48.5 0.25 0.00 0.03 11.0 0.25 261.0 0.0 0
49.00 IOC1425S49 0.25 0.00 0.05 11.0 0.25 261.0 0.0 0
49.50 IOC1425S49.5 0.25 0.00 0.04 11.0 0.25 261.0 0.0 0
50.00 IOC1425S50 0.25 0.00 0.02 22.0 0.25 261.0 0.0 0
50.50 IOC1425S50.5 0.14 -0.11 0.03 11.0 0.25 261.0 2.0 2
51.00 IOC1425S51 0.25 0.00 0.05 11.0 0.25 261.0 0.0 0
51.50 IOC1425S51.5 0.25 0.00 0.03 10.0 0.25 261.0 0.0 0
52.00 IOC1425S52 0.29 0.04 0.03 11.0 0.25 261.0 2.0 2
52.50 IOC1425S52.5 0.76 0.51 0.08 11.0 0.25 430.0 20.0 20
53.00 IOC1425S53 0.25 0.00 0.04 11.0 0.25 281.0 0.0 0
53.50 IOC1425S53.5 0.25 0.00 0.04 10.0 0.25 282.0 0.0 0
54.00 IOC1425S54 0.75 0.50 0.01 11.0 0.25 286.0 2.0 3
54.50 IOC1425S54.5 0.25 0.00 0.01 12.0 0.25 290.0 0.0 0
55.00 IOC1425S55 0.25 0.00 0.01 1.0 0.25 304.0 0.0 0
55.50 IOC1425S55.5 0.03 0.00 0.03 11.0 0.25 222.0 0.0 0
56.00 IOC1425S56 0.43 0.38 0.02 3.0 0.25 439.0 10.0 30
56.50 IOC1425S56.5 0.08 0.00 0.01 67.0 0.29 96.0 0.0 0
57.00 IOC1425S57 1.55 1.32 0.22 1.0 0.50 1.0 3.0 11
57.50 IOC1425S57.5 0.48 0.00 0.36 122.0 1.24 197.0 0.0 0
58.00 IOC1425S58 1.10 0.41 0.76 119.0 1.71 150.0 4.0 4
58.50 IOC1425S58.5 0.73 0.00 0.98 248.0 2.35 193.0 0.0 0
59.00 IOC1425S59 2.65 1.52 1.47 285.0 2.77 181.0 1.0 3
59.50 IOC1425S59.5 1.69 0.00 1.27 407.0 3.25 163.0 0.0 0
60.00 IOC1425S60 2.57 0.40 2.60 146.0 3.75 128.0 4.0 4
60.50 IOC1425S60.5 2.20 -0.39 1.91 392.0 4.50 232.0 1.0 1
61.00 IOC1425S61 2.99 0.00 2.41 320.0 5.20 252.0 0.0 0
61.50 IOC1425S61.5 3.55 0.00 3.25 386.0 5.50 232.0 0.0 0
62.00 IOC1425S62 4.00 0.00 3.40 392.0 5.75 151.0 1.0 1
62.50 IOC1425S62.5 7.77 3.22 4.25 337.0 6.35 175.0 1.0 65
63.00 IOC1425S63 5.05 0.00 4.35 322.0 6.90 142.0 0.0 0
63.50 IOC1425S63.5 5.55 0.00 5.25 386.0 7.25 151.0 0.0 0
64.00 IOC1425S64 7.00 0.95 5.75 386.0 7.75 151.0 4.0 4
64.50 IOC1425S64.5 6.55 0.00 6.25 316.0 8.70 228.0 0.0 0
65.00 IOC1425S65 7.05 0.00 6.75 386.0 9.00 232.0 0.0 0
65.50 IOC1425S65.5 7.55 0.00 7.25 386.0 9.50 232.0 0.0 0
66.00 IOC1425S66 8.00 0.00 7.75 308.0 10.20 213.0 0.0 0
66.50 IOC1425S66.5 8.50 0.00 7.85 313.0 10.70 213.0 0.0 0
67.00 IOC1425S67 9.05 0.00 8.30 344.0 11.05 261.0 0.0 0
67.50 IOC1425S67.5 10.50 0.95 10.00 208.0 11.60 242.0 1.0 2
68.00 IOC1425S68 3.25 -6.55 10.80 20.0 12.45 310.0 1.0 1
68.50 IOC1425S68.5 10.55 0.00 9.75 404.0 12.55 228.0 0.0 0
69.00 IOC1425S69 11.05 0.00 10.10 343.0 13.35 267.0 0.0 0
69.50 IOC1425S69.5 11.55 0.00 10.60 353.0 13.95 270.0 0.0 0
70.00 IOC1425S70 12.05 0.00 11.10 327.0 14.45 270.0 0.0 0
70.50 IOC1425S70.5 12.55 0.00 11.60 343.0 14.85 267.0 0.0 0
71.00 IOC1425S71 13.05 0.00 12.10 343.0 15.35 267.0 0.0 0
71.50 IOC1425S71.5 13.55 0.00 12.60 371.0 15.95 270.0 0.0 0
72.00 IOC1425S72 13.80 0.00 13.10 365.0 16.85 293.0 0.0 0
72.50 IOC1425S72.5 14.30 0.00 13.75 404.0 16.55 228.0 0.0 0
73.00 IOC1425S73 14.85 0.00 14.10 367.0 17.35 273.0 0.0 0
74.00 IOC1425S74 15.80 0.00 15.10 367.0 18.35 273.0 0.0 0
75.00 IOC1425S75 16.80 0.00 16.10 365.0 19.95 315.0 0.0 0
76.00 IOC1425S76 17.80 0.00 17.10 367.0 20.35 273.0 0.0 0
77.00 IOC1425S77 18.80 0.00 18.10 365.0 21.95 293.0 0.0 0
80.00 IOC1425S80 22.05 0.00 21.10 327.0 24.45 270.0 0.0 0
Trading Center