Interpublic Group of Companies Inc $19.65

down -0.10


22/7/2014 10:05 AM  |  NYSE : IPG  
Industries : Media / Advertising Agencies
Last Trade: 19.65
Trade Time: Jul 22 10:05 AM Eastern Daylight Time
Change: -0.10 (-0.51 %)
Prev Close: 19.75
Open: 19.74
Bid: 19.65
Ask: 19.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IPG Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: IPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 IPG1416H10 9.40 0.00 9.50 304.0 10.00 320.0 0.0 0
11.00 IPG1416H11 8.40 0.00 8.50 357.0 9.00 393.0 0.0 0
12.00 IPG1416H12 7.40 0.00 7.50 241.0 8.00 418.0 0.0 0
13.00 IPG1416H13 6.40 0.00 6.50 546.0 7.00 513.0 0.0 0
14.00 IPG1416H14 5.40 0.00 5.50 535.0 6.00 479.0 0.0 0
15.00 IPG1416H15 4.50 0.00 4.60 111.0 4.90 162.0 0.0 0
16.00 IPG1416H16 3.50 0.00 3.60 141.0 4.00 565.0 0.0 0
17.00 IPG1416H17 2.53 -0.14 2.60 569.0 3.00 575.0 10.0 50
18.00 IPG1416H18 1.90 0.00 1.80 204.0 2.00 456.0 14.0 26
19.00 IPG1416H19 1.00 -0.05 1.10 12.0 1.20 51.0 88.0 1,293
20.00 IPG1416H20 0.65 -0.05 0.60 459.0 0.70 20.0 18.0 22,899
21.00 IPG1416H21 0.40 0.00 0.30 572.0 0.45 617.0 2.0 8,890
22.00 IPG1416H22 0.20 0.00 0.15 791.0 0.30 389.0 1.0 46
23.00 IPG1416H23 0.05 0.00 0.05 1084.0 0.25 511.0 0.0 0
24.00 IPG1416H24 0.05 0.00 0.05 77.0 0.25 536.0 0.0 0
25.00 IPG1416H25 0.05 0.00 0.05 10.0 0.25 252.0 0.0 0
26.00 IPG1416H26 0.20 0.00 0.05 10.0 0.20 235.0 0.0 0
27.00 IPG1416H27 0.20 0.00 0.00 0.0 0.20 239.0 0.0 0
28.00 IPG1416H28 0.20 0.00 0.00 0.0 0.20 183.0 0.0 0
29.00 IPG1416H29 0.20 0.00 0.00 0.0 0.20 224.0 0.0 0
30.00 IPG1416H30 0.20 0.00 0.00 0.0 0.20 310.0 0.0 0

Put Options: IPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 IPG1416T10 0.15 -0.05 0.10 15.0 0.20 482.0 40.0 40
11.00 IPG1416T11 0.20 0.00 0.00 0.0 0.20 464.0 0.0 0
12.00 IPG1416T12 0.20 0.00 0.00 0.0 0.20 177.0 0.0 0
13.00 IPG1416T13 0.20 0.00 0.00 0.0 0.20 177.0 0.0 0
14.00 IPG1416T14 0.05 0.00 0.00 0.0 0.20 172.0 0.0 0
15.00 IPG1416T15 0.09 -0.01 0.00 0.0 0.20 647.0 6.0 6
16.00 IPG1416T16 0.05 0.00 0.05 47.0 0.25 421.0 0.0 0
17.00 IPG1416T17 0.10 0.05 0.05 96.0 0.30 1167.0 1.0 88
18.00 IPG1416T18 0.15 0.00 0.10 691.0 0.25 169.0 83.0 1,288
19.00 IPG1416T19 0.45 0.03 0.35 1367.0 0.55 302.0 104.0 18,905
20.00 IPG1416T20 0.90 0.00 0.85 121.0 1.00 60.0 24.0 7,054
21.00 IPG1416T21 1.95 0.40 1.50 1685.0 1.80 273.0 50.0 75
22.00 IPG1416T22 2.35 0.00 2.30 1208.0 2.65 218.0 0.0 0
23.00 IPG1416T23 3.30 0.00 3.20 1138.0 3.60 333.0 0.0 0
24.00 IPG1416T24 4.20 0.00 4.10 845.0 4.60 152.0 0.0 0
25.00 IPG1416T25 5.20 0.00 5.10 633.0 5.50 116.0 0.0 0
26.00 IPG1416T26 6.20 0.00 6.10 564.0 6.60 164.0 0.0 0
27.00 IPG1416T27 7.10 0.00 7.00 807.0 7.50 122.0 0.0 0
28.00 IPG1416T28 8.10 0.00 8.00 483.0 8.50 104.0 0.0 0
29.00 IPG1416T29 9.10 0.00 9.00 470.0 9.50 167.0 0.0 0
30.00 IPG1416T30 10.10 0.00 10.00 409.0 10.60 258.0 0.0 0
Trading Center