Interpublic Group of Companies Inc $19.71

down -0.46


31/7/2014 04:03 PM  |  NYSE : IPG  
Industries : Media / Advertising Agencies
Last Trade: 19.71
Trade Time: Jul 31 04:03 PM Eastern Daylight Time
Change: -0.46 (-2.28 %)
Prev Close: 20.17
Open: 19.98
Bid: 19.66
Ask: 19.73
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 5%
Options:

Call Options: IPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 IPG1416H10 9.90 0.00 9.60 223.0 10.10 1474.0 0.0 0
11.00 IPG1416H11 8.90 0.00 8.60 116.0 9.00 112.0 0.0 0
12.00 IPG1416H12 7.90 0.00 7.60 165.0 8.10 322.0 0.0 0
13.00 IPG1416H13 6.90 0.00 6.60 160.0 7.10 394.0 0.0 0
14.00 IPG1416H14 5.90 0.00 5.60 154.0 6.10 422.0 0.0 0
15.00 IPG1416H15 5.00 0.00 4.60 163.0 5.00 399.0 0.0 0
16.00 IPG1416H16 4.00 0.00 3.60 391.0 4.00 1273.0 10.0 10
17.00 IPG1416H17 3.20 0.20 2.60 412.0 3.00 1253.0 10.0 47
18.00 IPG1416H18 1.90 -0.15 1.65 135.0 2.00 1632.0 14.0 26
19.00 IPG1416H19 1.35 0.00 0.80 440.0 1.00 996.0 31.0 7,640
20.00 IPG1416H20 0.40 -0.15 0.30 368.0 0.40 381.0 10.0 16,814
21.00 IPG1416H21 0.34 0.19 0.10 356.0 0.20 417.0 939.0 3,750
22.00 IPG1416H22 0.17 0.00 0.05 3.0 0.20 1243.0 20.0 74
23.00 IPG1416H23 0.25 0.00 0.05 10.0 0.25 1345.0 0.0 0
24.00 IPG1416H24 0.25 0.00 0.05 10.0 0.25 971.0 0.0 0
25.00 IPG1416H25 0.20 0.00 0.05 10.0 0.20 552.0 0.0 0
26.00 IPG1416H26 0.20 0.00 0.05 10.0 0.20 367.0 0.0 0
27.00 IPG1416H27 0.20 0.00 0.00 0.0 0.20 234.0 0.0 0
28.00 IPG1416H28 0.20 0.00 0.00 0.0 0.20 229.0 0.0 0
29.00 IPG1416H29 0.20 0.00 0.00 0.0 0.20 218.0 0.0 0
30.00 IPG1416H30 0.20 0.00 0.00 0.0 0.20 645.0 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 0.20 562.0 40.0 40
11.00 IPG1416T11 0.15 0.00 0.00 0.0 0.20 159.0 0.0 0
12.00 IPG1416T12 0.15 0.00 0.00 0.0 0.20 571.0 0.0 0
13.00 IPG1416T13 0.15 0.00 0.00 0.0 0.20 571.0 0.0 0
14.00 IPG1416T14 0.15 0.00 0.00 0.0 0.20 571.0 0.0 0
15.00 IPG1416T15 0.09 -0.06 0.00 0.0 0.20 378.0 6.0 6
16.00 IPG1416T16 0.15 0.00 0.05 47.0 0.20 573.0 0.0 0
17.00 IPG1416T17 0.05 -0.05 0.05 30.0 0.15 631.0 30.0 218
18.00 IPG1416T18 0.10 -0.05 0.10 4.0 0.15 929.0 4.0 1,311
19.00 IPG1416T19 0.15 -0.05 0.10 24.0 0.20 33.0 20.0 19,001
20.00 IPG1416T20 0.65 0.30 0.55 747.0 0.70 572.0 1.0 5,752
21.00 IPG1416T21 0.75 0.00 1.25 2032.0 1.50 259.0 50.0 621
22.00 IPG1416T22 1.80 0.00 2.05 819.0 2.45 100.0 0.0 0
23.00 IPG1416T23 2.90 0.25 3.10 696.0 3.40 64.0 7.0 7
24.00 IPG1416T24 3.60 0.00 4.00 186.0 4.40 83.0 0.0 0
25.00 IPG1416T25 4.60 0.00 5.00 259.0 5.50 213.0 0.0 0
26.00 IPG1416T26 5.50 0.00 6.00 280.0 6.40 60.0 0.0 0
27.00 IPG1416T27 6.50 0.00 7.00 310.0 7.40 160.0 0.0 0
28.00 IPG1416T28 7.50 0.00 8.00 210.0 8.40 184.0 0.0 0
29.00 IPG1416T29 8.50 0.00 9.00 209.0 9.40 72.0 0.0 0
30.00 IPG1416T30 9.50 0.00 10.00 497.0 10.40 207.0 0.0 0
Trading Center