$49.92 +0.34 (0.69%) International Paper Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 49.92
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.34 (0.69%)
Prev Close: 49.58
Open: 49.84
Bid: 48.80
Ask: 50.04
Options:

Call Options: IP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 IP1431J33 16.25 0.00 16.25 655.0 17.10 204.0 0.0 0
34.00 IP1431J34 14.90 0.00 15.30 466.0 16.10 267.0 0.0 0
35.00 IP1431J35 13.75 0.00 14.30 516.0 15.15 502.0 0.0 0
36.00 IP1431J36 13.25 0.00 13.30 516.0 14.15 518.0 0.0 0
37.00 IP1431J37 12.20 0.00 12.30 517.0 13.15 530.0 0.0 0
38.00 IP1431J38 11.20 0.00 11.30 517.0 12.15 516.0 0.0 0
39.00 IP1431J39 10.15 0.00 10.35 540.0 11.10 414.0 0.0 0
40.00 IP1431J40 9.15 0.00 9.35 539.0 10.10 384.0 0.0 0
40.50 IP1431J40.5 8.60 0.00 8.85 520.0 9.60 425.0 0.0 0
41.00 IP1431J41 8.10 0.00 8.35 525.0 9.15 508.0 0.0 0
41.50 IP1431J41.5 7.60 0.00 7.85 508.0 8.60 419.0 0.0 0
42.00 IP1431J42 7.10 0.00 7.30 122.0 8.30 122.0 0.0 0
42.50 IP1431J42.5 3.55 -3.10 6.85 529.0 7.80 277.0 20.0 20
43.00 IP1431J43 6.15 0.00 6.35 469.0 7.15 185.0 0.0 0
43.50 IP1431J43.5 5.65 0.00 5.85 352.0 6.70 237.0 0.0 0
44.00 IP1431J44 5.15 0.00 5.35 403.0 6.15 150.0 0.0 0
44.50 IP1431J44.5 4.70 0.00 4.85 394.0 5.75 251.0 0.0 0
45.00 IP1431J45 1.24 -2.96 4.35 650.0 5.15 269.0 2.0 10
45.50 IP1431J45.5 1.53 -2.17 3.85 672.0 4.70 292.0 10.0 58
46.00 IP1431J46 3.25 0.00 3.40 694.0 4.15 505.0 0.0 0
46.50 IP1431J46.5 0.95 -1.85 2.92 1077.0 3.65 690.0 3.0 101
47.00 IP1431J47 3.10 0.75 2.46 1129.0 3.20 742.0 24.0 147
47.50 IP1431J47.5 2.21 0.14 2.03 1017.0 2.70 1070.0 10.0 83
48.00 IP1431J48 1.66 -0.09 1.94 545.0 2.16 227.0 84.0 230
48.50 IP1431J48.5 1.43 0.00 1.51 768.0 1.78 822.0 14.0 187
49.00 IP1431J49 1.22 0.14 1.16 336.0 1.32 241.0 4.0 223
49.50 IP1431J49.5 0.77 -0.12 0.82 672.0 0.97 312.0 68.0 151
50.00 IP1431J50 0.60 -0.15 0.54 1160.0 0.69 526.0 91.0 430
50.50 IP1431J50.5 0.46 -0.04 0.34 1237.0 0.51 921.0 10.0 230
51.00 IP1431J51 0.41 0.00 0.20 1424.0 0.32 179.0 3.0 72
51.50 IP1431J51.5 0.19 0.07 0.11 843.0 0.26 894.0 33.0 27
52.00 IP1431J52 0.12 -0.03 0.06 1008.0 0.18 773.0 6.0 41
52.50 IP1431J52.5 0.13 0.00 0.03 906.0 0.17 892.0 10.0 12
53.00 IP1431J53 0.12 0.09 0.02 786.0 0.16 978.0 20.0 41
53.50 IP1431J53.5 0.02 0.00 0.01 769.0 0.16 903.0 0.0 0
54.00 IP1431J54 0.01 0.00 0.01 2.0 0.13 826.0 0.0 0
54.50 IP1431J54.5 0.20 0.00 0.02 244.0 0.12 666.0 0.0 0
55.00 IP1431J55 0.25 0.00 0.02 103.0 0.12 580.0 0.0 0
55.50 IP1431J55.5 0.25 0.00 0.01 277.0 0.11 385.0 0.0 0

Put Options: IP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 IP1431V33 0.04 0.00 0.00 0.0 0.04 64.0 0.0 0
34.00 IP1431V34 0.04 0.00 0.00 0.0 0.04 61.0 0.0 0
35.00 IP1431V35 0.04 0.00 0.00 0.0 0.04 72.0 0.0 0
36.00 IP1431V36 0.04 0.00 0.01 181.0 0.04 52.0 0.0 0
37.00 IP1431V37 0.06 0.00 0.01 267.0 0.04 62.0 0.0 0
38.00 IP1431V38 0.07 0.00 0.01 253.0 0.04 52.0 0.0 0
39.00 IP1431V39 0.02 0.00 0.01 478.0 0.06 197.0 0.0 0
40.00 IP1431V40 0.16 0.00 0.01 144.0 0.09 476.0 0.0 0
40.50 IP1431V40.5 0.20 0.00 0.01 231.0 0.12 673.0 0.0 0
41.00 IP1431V41 0.22 0.00 0.01 105.0 0.19 704.0 0.0 0
41.50 IP1431V41.5 0.25 0.00 0.01 96.0 0.21 787.0 0.0 0
42.00 IP1431V42 0.25 0.00 0.01 102.0 0.22 709.0 0.0 0
42.50 IP1431V42.5 0.25 0.00 0.01 366.0 0.21 727.0 0.0 0
43.00 IP1431V43 0.29 0.11 0.02 103.0 0.22 726.0 14.0 14
43.50 IP1431V43.5 0.40 0.21 0.02 635.0 0.22 695.0 17.0 16
44.00 IP1431V44 0.28 0.08 0.02 700.0 0.22 811.0 20.0 40
44.50 IP1431V44.5 0.35 0.15 0.03 629.0 0.23 860.0 1.0 1
45.00 IP1431V45 0.05 0.02 0.05 3.0 0.23 1072.0 3.0 10
45.50 IP1431V45.5 0.97 0.96 0.01 1003.0 0.24 964.0 40.0 106
46.00 IP1431V46 0.25 0.22 0.03 138.0 0.25 1172.0 20.0 706
46.50 IP1431V46.5 0.63 0.59 0.01 818.0 0.26 1357.0 1.0 379
47.00 IP1431V47 0.74 0.67 0.02 786.0 0.27 1249.0 25.0 29
47.50 IP1431V47.5 1.15 1.04 0.05 948.0 0.23 1400.0 4.0 234
48.00 IP1431V48 0.25 0.00 0.13 109.0 0.24 1405.0 3.0 145
48.50 IP1431V48.5 0.38 0.08 0.18 364.0 0.30 832.0 2.0 170
49.00 IP1431V49 0.30 -0.15 0.26 494.0 0.34 88.0 2.0 5
49.50 IP1431V49.5 0.77 0.00 0.42 507.0 0.55 548.0 1.0 159
50.00 IP1431V50 0.72 -0.21 0.63 469.0 0.77 602.0 61.0 139
50.50 IP1431V50.5 1.28 0.06 0.91 573.0 1.19 1484.0 47.0 47
51.00 IP1431V51 1.74 0.00 1.24 565.0 1.78 1234.0 29.0 13
51.50 IP1431V51.5 1.83 0.00 1.61 610.0 2.33 1373.0 0.0 0
52.00 IP1431V52 1.99 0.00 2.01 727.0 2.80 1144.0 0.0 0
52.50 IP1431V52.5 2.49 0.00 2.45 573.0 3.30 692.0 0.0 0
53.00 IP1431V53 2.96 0.00 2.88 660.0 3.75 796.0 0.0 0
53.50 IP1431V53.5 3.40 0.00 3.35 718.0 4.25 768.0 0.0 0
54.00 IP1431V54 3.90 0.00 3.90 580.0 4.75 712.0 0.0 0
54.50 IP1431V54.5 4.40 0.00 4.40 628.0 5.20 709.0 0.0 0
55.00 IP1431V55 4.90 0.00 4.85 680.0 5.70 745.0 0.0 0
55.50 IP1431V55.5 5.40 0.00 5.45 102.0 6.25 739.0 0.0 0