$44.79 -0.73 (-1.60%) IPC The Hospitalist Co Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 44.79
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.73 (-1.60%)
Prev Close: 45.52
Open: 45.47
Bid: 44.79
Ask: 44.87
Options:

Call Options: IPCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1418J25 18.20 0.00 18.30 373.0 22.00 323.0 0.0 0
30.00 IPCM1418J30 13.20 0.00 13.30 223.0 17.00 287.0 0.0 0
35.00 IPCM1418J35 8.20 0.00 8.30 287.0 11.60 223.0 0.0 0
40.00 IPCM1418J40 3.80 0.00 3.90 293.0 6.40 318.0 0.0 0
45.00 IPCM1418J45 0.05 0.00 0.05 1113.0 2.00 437.0 0.0 0
50.00 IPCM1418J50 1.05 0.00 0.05 10.0 1.10 30.0 0.0 0
55.00 IPCM1418J55 1.00 0.00 0.05 10.0 1.10 40.0 0.0 0
60.00 IPCM1418J60 1.00 0.00 0.00 0.0 1.05 30.0 0.0 0
65.00 IPCM1418J65 1.00 0.00 0.00 0.0 1.05 30.0 0.0 0
70.00 IPCM1418J70 1.00 0.00 0.00 0.0 1.05 511.0 0.0 0

Put Options: IPCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1418V25 1.05 0.00 0.00 0.0 1.10 515.0 0.0 0
30.00 IPCM1418V30 1.05 0.00 0.00 0.0 1.10 40.0 0.0 0
35.00 IPCM1418V35 1.10 0.00 0.00 0.0 1.15 40.0 0.0 0
40.00 IPCM1418V40 0.15 0.00 0.15 1.0 1.20 30.0 0.0 0
45.00 IPCM1418V45 1.50 1.25 0.70 210.0 2.00 352.0 1.0 203
50.00 IPCM1418V50 4.20 0.00 3.50 403.0 6.00 233.0 0.0 0
55.00 IPCM1418V55 9.10 0.00 8.00 343.0 11.40 303.0 0.0 0
60.00 IPCM1418V60 14.10 0.00 13.00 263.0 16.80 263.0 0.0 0
65.00 IPCM1418V65 19.10 0.00 18.00 263.0 21.80 263.0 0.0 0
70.00 IPCM1418V70 24.10 0.00 23.00 373.0 26.80 323.0 0.0 0