$18.80 -0.06 (-0.32%) Interpublic Group of Companies Inc - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 18.80
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.32%)
Prev Close: 18.86
Open: 18.90
Bid: 18.77
Ask: 18.84
Options:

Call Options: IPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 IPG1420I11 7.70 0.00 7.70 139.0 8.10 149.0 0.0 0
12.00 IPG1420I12 6.70 0.00 6.60 125.0 7.10 34.0 0.0 0
13.00 IPG1420I13 5.70 0.00 5.60 117.0 6.10 24.0 0.0 0
14.00 IPG1420I14 4.70 0.00 4.70 52.0 5.10 91.0 0.0 0
15.00 IPG1420I15 3.70 0.00 3.70 60.0 4.10 163.0 0.0 0
16.00 IPG1420I16 3.50 0.80 2.65 253.0 3.10 776.0 14.0 10
17.00 IPG1420I17 2.30 0.60 1.70 639.0 2.00 518.0 11.0 11
18.00 IPG1420I18 1.85 1.10 0.70 720.0 1.00 289.0 10.0 10
19.00 IPG1420I19 0.15 0.05 0.10 268.0 0.25 742.0 1.0 1,294
20.00 IPG1420I20 0.05 0.00 0.05 1.0 0.20 657.0 20.0 8,357
21.00 IPG1420I21 0.03 -0.12 0.05 11.0 0.15 916.0 10.0 839
22.00 IPG1420I22 0.35 0.20 0.10 100.0 0.15 1032.0 149.0 149
23.00 IPG1420I23 0.20 0.00 0.05 10.0 0.20 120.0 0.0 0
24.00 IPG1420I24 0.20 0.00 0.05 307.0 0.20 120.0 0.0 0
25.00 IPG1420I25 0.15 0.00 0.05 10.0 0.15 120.0 0.0 0
26.00 IPG1420I26 0.15 0.00 0.05 200.0 0.15 120.0 0.0 0
27.00 IPG1420I27 0.15 0.00 0.05 10.0 0.15 120.0 0.0 0
28.00 IPG1420I28 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
29.00 IPG1420I29 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0

Put Options: IPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 IPG1420U11 0.15 0.00 0.00 0.0 0.15 160.0 0.0 0
12.00 IPG1420U12 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
13.00 IPG1420U13 0.15 0.00 0.00 0.0 0.15 155.0 0.0 0
14.00 IPG1420U14 0.15 0.00 0.00 0.0 0.15 120.0 0.0 0
15.00 IPG1420U15 0.15 0.00 0.05 10.0 0.15 120.0 0.0 0
16.00 IPG1420U16 0.05 -0.10 0.05 13.0 0.15 353.0 74.0 74
17.00 IPG1420U17 0.15 0.00 0.05 63.0 0.15 120.0 0.0 0
18.00 IPG1420U18 0.20 0.00 0.05 1.0 0.25 1311.0 10.0 5
19.00 IPG1420U19 0.30 0.00 0.25 655.0 0.40 549.0 105.0 3,280
20.00 IPG1420U20 1.22 0.17 1.05 1386.0 1.30 1015.0 150.0 2,925
21.00 IPG1420U21 1.48 -0.57 2.05 1274.0 2.30 720.0 428.0 431
22.00 IPG1420U22 2.90 0.00 2.95 112.0 3.40 552.0 0.0 0
23.00 IPG1420U23 3.81 -0.09 3.90 219.0 4.30 24.0 1.0 1
24.00 IPG1420U24 4.90 0.00 4.90 149.0 5.30 24.0 0.0 0
25.00 IPG1420U25 5.80 0.00 5.90 156.0 6.40 37.0 0.0 0
26.00 IPG1420U26 6.80 0.00 6.90 156.0 7.40 39.0 0.0 0
27.00 IPG1420U27 7.80 0.00 7.80 129.0 8.40 163.0 0.0 0
28.00 IPG1420U28 8.80 0.00 8.80 129.0 9.40 148.0 0.0 0
29.00 IPG1420U29 9.80 0.00 9.90 681.0 10.50 649.0 0.0 0