$53.62 -0.12 (-0.22%) International Paper Co - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 53.62
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.22%)
Prev Close: 53.74
Open: 54.35
Bid: 53.50
Ask: 53.72
Options:

Call Options: IP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 IP1428K33 20.40 0.00 20.45 52.0 21.40 90.0 0.0 0
34.00 IP1428K34 18.10 0.00 19.25 116.0 21.25 10.0 0.0 0
35.00 IP1428K35 18.00 0.00 18.25 97.0 19.45 140.0 0.0 0
36.00 IP1428K36 17.15 0.00 17.40 48.0 18.40 140.0 0.0 0
37.00 IP1428K37 16.20 0.00 16.45 45.0 17.40 140.0 0.0 0
38.00 IP1428K38 15.25 0.00 15.40 48.0 16.40 151.0 0.0 0
39.00 IP1428K39 14.35 0.00 14.45 45.0 15.40 10.0 0.0 0
40.00 IP1428K40 13.35 0.00 13.40 48.0 14.45 140.0 0.0 0
40.50 IP1428K40.5 12.80 0.00 12.95 45.0 13.95 140.0 0.0 0
41.00 IP1428K41 12.35 0.00 12.45 20.0 13.45 157.0 0.0 0
41.50 IP1428K41.5 11.85 0.00 11.90 33.0 12.95 140.0 0.0 0
42.00 IP1428K42 5.25 -6.10 11.45 45.0 12.40 10.0 10.0 10
42.50 IP1428K42.5 10.75 0.00 10.95 55.0 11.95 140.0 0.0 0
43.00 IP1428K43 10.25 0.00 10.50 45.0 11.45 140.0 0.0 0
43.50 IP1428K43.5 9.90 0.00 10.00 45.0 10.95 140.0 0.0 0
44.00 IP1428K44 9.40 0.00 9.50 45.0 10.50 65.0 0.0 0
44.50 IP1428K44.5 9.05 0.00 9.00 20.0 9.55 146.0 0.0 0
45.00 IP1428K45 8.45 0.00 8.45 20.0 9.50 146.0 0.0 0
45.50 IP1428K45.5 4.70 -3.20 7.95 61.0 9.10 102.0 2.0 2
46.00 IP1428K46 3.82 -3.58 7.45 20.0 8.70 146.0 7.0 9
46.50 IP1428K46.5 3.45 -3.50 7.00 27.0 8.25 140.0 12.0 13
47.00 IP1428K47 7.70 1.15 6.50 69.0 7.80 115.0 3.0 3
47.50 IP1428K47.5 6.10 0.00 6.00 24.0 6.55 164.0 0.0 0
48.00 IP1428K48 1.85 -3.60 5.50 45.0 6.05 163.0 2.0 4
48.50 IP1428K48.5 5.10 0.00 5.00 62.0 5.55 279.0 0.0 0
49.00 IP1428K49 4.10 -0.50 4.50 58.0 5.05 278.0 7.0 37
49.50 IP1428K49.5 5.50 1.35 4.00 61.0 4.55 314.0 20.0 20
50.00 IP1428K50 3.34 -0.31 3.50 77.0 4.05 266.0 6.0 98
50.50 IP1428K50.5 3.20 0.05 3.00 60.0 3.55 266.0 205.0 209
51.00 IP1428K51 2.29 -0.37 2.56 54.0 3.05 353.0 1.0 47
51.50 IP1428K51.5 1.04 -1.18 2.09 128.0 2.54 469.0 52.0 53
52.00 IP1428K52 2.80 0.97 1.61 391.0 2.25 399.0 3.0 23
52.50 IP1428K52.5 1.41 0.00 1.20 402.0 1.60 112.0 0.0 0
53.00 IP1428K53 1.84 0.81 0.83 235.0 0.94 79.0 6.0 10
53.50 IP1428K53.5 0.57 -0.13 0.52 180.0 0.60 82.0 30.0 1
54.00 IP1428K54 0.33 -0.27 0.31 2.0 0.36 14.0 83.0 23
54.50 IP1428K54.5 0.30 0.03 0.16 334.0 0.21 5.0 297.0 10
55.00 IP1428K55 0.14 0.00 0.09 52.0 0.16 676.0 0.0 0
55.50 IP1428K55.5 0.08 0.00 0.05 106.0 0.23 725.0 0.0 0
56.00 IP1428K56 0.35 0.33 0.01 484.0 0.22 650.0 13.0 20
56.50 IP1428K56.5 0.24 -0.01 0.07 389.0 0.25 1058.0 29.0 71
57.00 IP1428K57 0.23 0.00 0.03 581.0 0.25 549.0 0.0 0
57.50 IP1428K57.5 0.26 0.00 0.01 574.0 0.18 380.0 0.0 0
58.00 IP1428K58 0.16 0.00 0.01 248.0 0.17 336.0 0.0 0
58.50 IP1428K58.5 0.24 0.00 0.03 344.0 0.24 335.0 0.0 0
59.00 IP1428K59 0.23 0.00 0.03 118.0 0.22 281.0 0.0 0
59.50 IP1428K59.5 0.23 0.00 0.01 255.0 0.22 283.0 0.0 0
60.00 IP1428K60 0.06 -0.17 0.02 112.0 0.24 245.0 5.0 5

Put Options: IP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 IP1428W33 0.03 0.00 0.01 20.0 0.03 36.0 0.0 0
34.00 IP1428W34 0.03 0.00 0.01 9.0 0.03 36.0 0.0 0
35.00 IP1428W35 0.03 0.00 0.01 8.0 0.03 36.0 0.0 0
36.00 IP1428W36 0.03 0.00 0.02 1.0 0.03 36.0 0.0 0
37.00 IP1428W37 0.04 0.00 0.02 1.0 0.03 36.0 0.0 0
38.00 IP1428W38 0.04 0.00 0.01 10.0 0.03 36.0 0.0 0
39.00 IP1428W39 0.04 0.00 0.01 10.0 0.04 47.0 0.0 0
40.00 IP1428W40 0.04 0.00 0.01 10.0 0.04 45.0 0.0 0
40.50 IP1428W40.5 0.04 0.00 0.02 10.0 0.04 32.0 0.0 0
41.00 IP1428W41 0.05 0.00 0.01 31.0 0.04 32.0 0.0 0
41.50 IP1428W41.5 0.05 0.00 0.01 36.0 0.04 45.0 0.0 0
42.00 IP1428W42 0.03 -0.01 0.01 36.0 0.04 22.0 10.0 10
42.50 IP1428W42.5 0.47 0.45 0.02 1.0 0.04 22.0 1.0 1
43.00 IP1428W43 0.05 -0.03 0.01 15.0 0.04 22.0 10.0 10
43.50 IP1428W43.5 0.10 0.00 0.01 10.0 0.05 32.0 0.0 0
44.00 IP1428W44 0.60 0.43 0.01 10.0 0.02 11.0 20.0 20
44.50 IP1428W44.5 0.18 0.00 0.01 10.0 0.06 34.0 0.0 0
45.00 IP1428W45 0.85 0.63 0.01 10.0 0.11 214.0 4.0 15
45.50 IP1428W45.5 0.40 0.20 0.01 10.0 0.14 312.0 2.0 2
46.00 IP1428W46 0.04 -0.18 0.01 15.0 0.17 349.0 1.0 6
46.50 IP1428W46.5 2.26 2.04 0.01 10.0 0.25 322.0 10.0 10
47.00 IP1428W47 0.08 -0.06 0.01 10.0 0.15 745.0 1.0 60
47.50 IP1428W47.5 0.25 0.00 0.01 10.0 0.25 335.0 0.0 0
48.00 IP1428W48 0.33 0.08 0.01 10.0 0.25 828.0 181.0 181
48.50 IP1428W48.5 0.30 0.29 0.01 10.0 0.16 950.0 160.0 159
49.00 IP1428W49 2.28 2.27 0.01 36.0 0.25 1067.0 13.0 13
49.50 IP1428W49.5 0.01 0.00 0.01 81.0 0.25 1042.0 0.0 0
50.00 IP1428W50 0.18 0.16 0.01 510.0 0.24 635.0 10.0 8
50.50 IP1428W50.5 0.03 0.00 0.01 602.0 0.24 1067.0 0.0 0
51.00 IP1428W51 1.30 1.26 0.01 668.0 0.17 1099.0 30.0 30
51.50 IP1428W51.5 0.23 0.18 0.02 650.0 0.22 884.0 10.0 20
52.00 IP1428W52 0.57 0.44 0.06 881.0 0.19 886.0 17.0 36
52.50 IP1428W52.5 0.22 0.02 0.17 108.0 0.23 277.0 300.0 10
53.00 IP1428W53 0.28 -0.02 0.26 273.0 0.32 9.0 13.0 100
53.50 IP1428W53.5 0.46 0.01 0.43 1.0 0.49 4.0 1.0 15
54.00 IP1428W54 0.47 -0.30 0.69 192.0 0.80 149.0 4.0 22
54.50 IP1428W54.5 0.95 0.00 1.00 567.0 1.17 80.0 5.0 15
55.00 IP1428W55 0.95 -0.40 1.26 1221.0 1.62 209.0 2.0 10
55.50 IP1428W55.5 1.67 0.00 1.55 589.0 2.17 162.0 0.0 0
56.00 IP1428W56 1.95 0.00 1.40 482.0 2.56 51.0 0.0 0
56.50 IP1428W56.5 2.19 0.00 1.89 341.0 3.10 79.0 0.0 0
57.00 IP1428W57 2.65 0.00 2.39 386.0 3.60 75.0 0.0 0
57.50 IP1428W57.5 3.10 0.00 2.91 497.0 4.10 48.0 0.0 0
58.00 IP1428W58 3.70 0.00 3.45 503.0 4.55 48.0 0.0 0
58.50 IP1428W58.5 4.15 0.00 3.95 143.0 5.10 31.0 0.0 0
59.00 IP1428W59 4.65 0.00 4.40 43.0 5.65 78.0 0.0 0
59.50 IP1428W59.5 5.10 0.00 4.95 264.0 6.10 53.0 0.0 0
60.00 IP1428W60 5.70 0.05 5.45 538.0 6.55 72.0 3.0 35