$43.89 -0.25 (-0.57%) IPC The Hospitalist Co Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.89
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.25 (-0.57%)
Prev Close: 44.14
Open: 44.31
Bid: 43.89
Ask: 43.90
Options:

Call Options: IPCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1420L25 17.20 0.00 18.30 101.0 20.60 236.0 0.0 0
30.00 IPCM1420L30 12.20 0.00 13.30 121.0 15.60 146.0 0.0 0
35.00 IPCM1420L35 7.80 0.00 8.30 127.0 10.60 146.0 0.0 0
40.00 IPCM1420L40 1.55 -1.65 3.60 190.0 5.80 234.0 13.0 13
45.00 IPCM1420L45 0.05 0.00 0.55 124.0 1.25 147.0 7.0 8
50.00 IPCM1420L50 3.60 2.40 0.05 1091.0 0.85 218.0 15.0 16
55.00 IPCM1420L55 1.15 0.00 0.10 10.0 0.75 218.0 10.0 10
60.00 IPCM1420L60 1.10 0.00 0.05 10.0 1.10 227.0 0.0 0
65.00 IPCM1420L65 1.10 0.00 0.05 10.0 1.10 227.0 0.0 0
70.00 IPCM1420L70 1.10 0.00 0.20 10.0 0.75 295.0 0.0 0

Put Options: IPCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1420X25 1.15 0.00 0.05 10.0 0.75 299.0 0.0 0
30.00 IPCM1420X30 0.40 -0.60 0.05 10.0 0.35 133.0 4.0 4
35.00 IPCM1420X35 2.20 1.00 0.05 195.0 0.40 133.0 5.0 5
40.00 IPCM1420X40 0.70 0.45 0.10 10.0 0.60 97.0 1.0 37
45.00 IPCM1420X45 3.10 2.20 1.30 251.0 2.20 49.0 1.0 1
50.00 IPCM1420X50 4.70 0.00 4.50 306.0 6.80 146.0 0.0 0
55.00 IPCM1420X55 9.50 0.00 9.90 179.0 11.50 85.0 0.0 0
60.00 IPCM1420X60 14.50 0.00 13.70 151.0 17.90 146.0 0.0 0
65.00 IPCM1420X65 19.50 0.00 18.70 151.0 22.90 146.0 0.0 0
70.00 IPCM1420X70 24.50 0.00 23.70 151.0 27.90 146.0 0.0 0