$39.31 -7.73 (-16.43%) IPC The Hospitalist Co Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 39.31
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -7.73 (-16.43%)
Prev Close: 47.04
Open: 38.01
Bid: 39.30
Ask: 39.31
Options:

Call Options: IPCM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1422K25 20.00 0.00 12.10 621.0 15.00 205.0 0.0 0
30.00 IPCM1422K30 15.10 0.00 7.60 611.0 10.00 213.0 0.0 0
35.00 IPCM1422K35 4.70 -5.50 4.30 138.0 5.20 225.0 20.0 0
40.00 IPCM1422K40 1.00 -4.50 1.00 155.0 1.50 10.0 4.0 0
45.00 IPCM1422K45 1.60 0.00 1.60 531.0 1.25 736.0 0.0 0
50.00 IPCM1422K50 1.10 0.00 0.15 463.0 0.45 280.0 9.0 9
55.00 IPCM1422K55 1.25 0.00 0.10 10.0 1.15 476.0 0.0 0
60.00 IPCM1422K60 1.15 0.00 0.00 0.0 1.10 432.0 0.0 0
65.00 IPCM1422K65 1.15 0.00 0.00 0.0 1.10 637.0 0.0 0

Put Options: IPCM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 IPCM1422W25 1.15 0.00 0.00 0.0 1.15 666.0 0.0 0
30.00 IPCM1422W30 1.15 0.00 0.00 0.0 0.15 17.0 0.0 0
35.00 IPCM1422W35 1.20 0.00 0.05 590.0 1.15 514.0 0.0 0
40.00 IPCM1422W40 2.00 1.90 1.70 4.0 2.00 7.0 1.0 10
45.00 IPCM1422W45 2.45 2.40 5.30 168.0 6.40 208.0 2.0 2
50.00 IPCM1422W50 2.25 0.00 10.10 183.0 12.90 347.0 0.0 0
55.00 IPCM1422W55 6.30 0.00 15.00 158.0 17.90 347.0 0.0 0
60.00 IPCM1422W60 11.00 0.00 20.00 133.0 22.90 307.0 0.0 0
65.00 IPCM1422W65 16.00 0.00 25.00 158.0 27.90 347.0 0.0 0