$18.39 0.00 (0.00%) Interpublic Group of Companies Inc - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 18.39
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.39
Open: 18.29
Bid: 18.35
Ask: 18.41
Options:

Call Options: IPG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IPG1418J8 10.10 0.00 10.10 1196.0 10.60 710.0 0.0 0
9.00 IPG1418J9 9.10 0.00 9.10 156.0 9.80 41.0 0.0 0
10.00 IPG1418J10 8.10 0.00 8.10 166.0 8.80 42.0 0.0 0
11.00 IPG1418J11 7.10 0.00 7.10 474.0 7.80 217.0 0.0 0
12.00 IPG1418J12 6.10 0.00 6.10 503.0 6.80 215.0 0.0 0
13.00 IPG1418J13 5.10 0.00 5.10 234.0 5.80 37.0 0.0 0
14.00 IPG1418J14 4.20 0.00 4.20 196.0 4.60 198.0 0.0 0
15.00 IPG1418J15 4.83 1.63 3.20 855.0 3.60 923.0 4.0 18
16.00 IPG1418J16 3.60 1.40 2.20 632.0 2.60 288.0 3.0 1
17.00 IPG1418J17 1.55 0.15 1.40 1242.0 1.70 574.0 7.0 419
18.00 IPG1418J18 0.84 0.14 0.70 136.0 0.90 961.0 14.0 1,470
19.00 IPG1418J19 0.37 0.07 0.30 385.0 0.40 343.0 12.0 3,389
20.00 IPG1418J20 0.15 0.00 0.10 597.0 0.25 209.0 10.0 5,795
21.00 IPG1418J21 0.15 0.10 0.05 185.0 0.15 400.0 57.0 3,269
22.00 IPG1418J22 0.05 -0.10 0.05 10.0 0.15 746.0 10.0 6,854
23.00 IPG1418J23 0.10 -0.05 0.05 10.0 0.15 846.0 20.0 1,617
24.00 IPG1418J24 0.10 -0.10 0.10 35.0 0.20 911.0 35.0 45
25.00 IPG1418J25 0.20 0.00 0.05 678.0 0.20 340.0 0.0 0
26.00 IPG1418J26 0.20 0.00 0.05 10.0 0.20 575.0 0.0 0
27.00 IPG1418J27 0.20 0.00 0.05 42.0 0.20 422.0 0.0 0
28.00 IPG1418J28 0.20 0.00 0.05 10.0 0.20 244.0 0.0 0
29.00 IPG1418J29 0.20 0.00 0.00 0.0 0.20 239.0 0.0 0
30.00 IPG1418J30 0.20 0.00 0.00 0.0 0.20 271.0 0.0 0

Put Options: IPG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IPG1418V8 0.20 0.00 0.00 0.0 0.20 529.0 0.0 0
9.00 IPG1418V9 0.20 0.00 0.00 0.0 0.20 231.0 0.0 0
10.00 IPG1418V10 0.20 0.00 0.00 0.0 0.20 231.0 0.0 0
11.00 IPG1418V11 0.20 0.00 0.05 21.0 0.20 231.0 0.0 0
12.00 IPG1418V12 0.20 0.00 0.05 456.0 0.20 219.0 0.0 0
13.00 IPG1418V13 0.20 0.00 0.05 1405.0 0.20 311.0 0.0 0
14.00 IPG1418V14 0.10 -0.10 0.05 59.0 0.20 902.0 17.0 17
15.00 IPG1418V15 0.10 -0.10 0.05 26.0 0.20 817.0 4.0 159
16.00 IPG1418V16 0.09 -0.06 0.05 1.0 0.15 979.0 10.0 1,881
17.00 IPG1418V17 0.20 0.10 0.10 105.0 0.25 1171.0 2.0 198
18.00 IPG1418V18 0.35 0.05 0.30 817.0 0.45 494.0 46.0 2,751
19.00 IPG1418V19 1.05 0.25 0.80 1317.0 1.05 574.0 26.0 3,832
20.00 IPG1418V20 1.90 0.30 1.60 1146.0 1.85 727.0 10.0 1,556
21.00 IPG1418V21 1.65 -0.90 2.55 485.0 2.85 243.0 1.0 216
22.00 IPG1418V22 2.39 -1.11 3.50 288.0 3.80 82.0 1.0 1
23.00 IPG1418V23 4.34 -0.06 4.40 604.0 4.80 337.0 1.0 1
24.00 IPG1418V24 5.30 0.00 5.30 585.0 5.90 343.0 0.0 0
25.00 IPG1418V25 6.30 0.00 6.30 517.0 6.90 172.0 0.0 0
26.00 IPG1418V26 7.20 0.00 7.20 90.0 8.00 160.0 0.0 0
27.00 IPG1418V27 8.20 0.00 8.20 51.0 8.90 44.0 0.0 0
28.00 IPG1418V28 9.30 0.00 9.30 61.0 10.00 43.0 0.0 0
29.00 IPG1418V29 10.10 0.00 10.10 41.0 11.00 7.0 0.0 0
30.00 IPG1418V30 11.20 0.00 11.20 875.0 12.10 75.0 0.0 0