$28.52 +0.23 (0.81%) Liberty Interactive Corp - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 28.52
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.23 (0.81%)
Prev Close: 28.29
Open: 28.35
Bid: 28.52
Ask: 28.53
Options:

Call Options: LINTA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 LINTA1418J15 12.60 0.00 12.40 368.0 14.50 368.0 0.0 0
16.00 LINTA1418J16 10.00 0.00 10.10 20.0 14.10 90.0 0.0 0
18.00 LINTA1418J18 8.40 0.00 8.50 90.0 12.00 90.0 0.0 0
19.00 LINTA1418J19 7.40 0.00 7.40 21.0 11.10 90.0 0.0 0
20.00 LINTA1418J20 6.40 0.00 6.40 119.0 10.10 119.0 0.0 0
21.00 LINTA1418J21 5.50 0.00 5.40 347.0 9.10 255.0 0.0 0
22.00 LINTA1418J22 4.30 0.00 4.60 155.0 8.10 155.0 0.0 0
23.00 LINTA1418J23 3.40 0.00 3.90 387.0 6.60 375.0 0.0 0
24.00 LINTA1418J24 4.40 0.50 3.90 635.0 4.80 223.0 65.0 385
25.00 LINTA1418J25 4.10 1.30 3.00 611.0 3.90 434.0 1.0 2
26.00 LINTA1418J26 3.10 1.10 2.15 738.0 2.80 68.0 10.0 10
27.00 LINTA1418J27 1.35 0.10 1.40 873.0 1.85 122.0 1.0 15
28.00 LINTA1418J28 0.85 0.20 0.85 324.0 1.00 73.0 60.0 240
29.00 LINTA1418J29 0.45 0.20 0.30 611.0 0.45 66.0 51.0 344
30.00 LINTA1418J30 0.15 -0.10 0.05 194.0 0.15 10.0 200.0 656
31.00 LINTA1418J31 0.10 0.00 0.05 36.0 0.15 252.0 99.0 2,121
32.00 LINTA1418J32 0.05 -0.20 0.05 1386.0 0.20 543.0 3.0 105
33.00 LINTA1418J33 0.40 0.15 0.05 56.0 0.20 452.0 20.0 20
34.00 LINTA1418J34 0.30 0.00 0.05 10.0 0.20 182.0 0.0 0
35.00 LINTA1418J35 0.50 0.00 0.10 10.0 0.55 235.0 0.0 0
36.00 LINTA1418J36 0.50 0.00 0.05 10.0 0.45 235.0 0.0 0
37.00 LINTA1418J37 0.50 0.00 0.05 1.0 0.55 235.0 0.0 0
38.00 LINTA1418J38 0.50 0.00 0.05 10.0 0.45 220.0 0.0 0
39.00 LINTA1418J39 0.50 0.00 0.00 0.0 0.25 184.0 0.0 0
40.00 LINTA1418J40 0.50 0.00 0.00 0.0 0.25 269.0 0.0 0

Put Options: LINTA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 LINTA1418V15 0.50 0.00 0.00 0.0 0.50 623.0 0.0 0
16.00 LINTA1418V16 0.50 0.00 0.05 10.0 0.45 231.0 0.0 0
18.00 LINTA1418V18 0.55 0.00 0.10 10.0 0.60 423.0 0.0 0
19.00 LINTA1418V19 0.55 0.00 0.10 10.0 0.50 251.0 0.0 0
20.00 LINTA1418V20 0.55 0.00 0.05 10.0 0.60 667.0 0.0 0
21.00 LINTA1418V21 0.55 0.00 0.05 10.0 0.50 415.0 0.0 0
22.00 LINTA1418V22 0.55 0.00 0.05 10.0 0.25 193.0 0.0 0
23.00 LINTA1418V23 0.20 -0.15 0.05 1.0 0.25 294.0 1500.0 1,500
24.00 LINTA1418V24 0.05 0.00 0.05 12.0 0.20 333.0 15.0 3,908
25.00 LINTA1418V25 0.10 0.00 0.05 10.0 0.25 308.0 520.0 2,014
26.00 LINTA1418V26 0.15 0.10 0.05 899.0 0.25 329.0 1.0 576
27.00 LINTA1418V27 0.30 0.10 0.15 253.0 0.25 63.0 32.0 633
28.00 LINTA1418V28 0.55 0.10 0.35 92.0 0.45 85.0 14.0 226
29.00 LINTA1418V29 0.69 -0.26 0.80 53.0 0.95 66.0 24.0 500
30.00 LINTA1418V30 1.45 -0.10 1.50 81.0 1.95 650.0 2.0 97
31.00 LINTA1418V31 2.70 0.20 2.35 125.0 3.10 669.0 1.0 17
32.00 LINTA1418V32 3.70 0.30 3.30 186.0 4.00 639.0 10.0 10
33.00 LINTA1418V33 3.20 0.00 2.95 611.0 5.40 495.0 0.0 0
34.00 LINTA1418V34 4.30 0.00 3.90 521.0 7.40 419.0 0.0 0
35.00 LINTA1418V35 5.30 0.00 4.90 498.0 8.60 221.0 0.0 0
36.00 LINTA1418V36 6.10 0.00 5.90 241.0 9.60 110.0 0.0 0
37.00 LINTA1418V37 6.80 0.00 6.70 10.0 10.50 22.0 0.0 0
38.00 LINTA1418V38 9.30 1.50 7.90 90.0 11.60 4.0 2.0 0
39.00 LINTA1418V39 9.00 0.00 8.70 20.0 12.50 22.0 0.0 0
40.00 LINTA1418V40 11.00 0.00 11.00 534.0 12.30 428.0 0.0 0