International Paper Co $48.86

down -1.11


29/7/2014 04:03 PM  |  NYSE : IP  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 48.86
Trade Time: Jul 29 04:03 PM Eastern Daylight Time
Change: -1.11 (-2.22 %)
Prev Close: 49.97
Open: 50.06
Bid: 48.11
Ask: 49.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IP Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: IP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 IP1401H34 13.65 0.00 13.65 1.0 18.25 4.0 0.0 0
35.00 IP1401H35 12.50 0.00 12.50 9.0 17.25 4.0 0.0 0
35.00 IP1416H35 14.35 0.00 13.85 24.0 15.40 1.0 0.0 0
36.00 IP1401H36 11.65 0.00 11.65 1.0 16.25 4.0 0.0 0
36.00 IP1416H36 13.30 0.00 12.75 28.0 13.95 168.0 0.0 0
37.00 IP1401H37 10.65 0.00 10.65 1.0 15.25 4.0 0.0 0
37.00 IP1416H37 12.35 0.00 11.75 28.0 13.00 168.0 0.0 0
38.00 IP1401H38 9.50 0.00 9.50 10.0 14.25 4.0 0.0 0
38.00 IP1416H38 11.35 0.00 10.65 99.0 12.05 168.0 0.0 0
39.00 IP1401H39 8.50 0.00 8.50 11.0 13.25 4.0 0.0 0
39.00 IP1416H39 10.35 0.00 9.80 24.0 11.10 168.0 0.0 0
40.00 IP1401H40 7.50 0.00 7.50 11.0 12.25 4.0 0.0 0
40.00 IP1416H40 8.80 0.00 7.80 10.0 12.00 20.0 0.0 0
40.50 IP1401H40.5 8.85 0.00 8.30 24.0 9.35 168.0 0.0 0
41.00 IP1401H41 8.35 0.00 7.75 24.0 8.90 168.0 0.0 0
41.00 IP1416H41 8.40 0.00 7.85 24.0 9.15 168.0 0.0 0
41.50 IP1401H41.5 7.85 0.00 7.30 35.0 8.65 10.0 0.0 0
42.00 IP1401H42 7.35 0.00 6.90 85.0 8.10 335.0 0.0 0
42.00 IP1416H42 7.00 0.00 5.30 10.0 10.00 20.0 0.0 0
42.50 IP1401H42.5 6.80 0.00 6.30 98.0 7.60 256.0 0.0 0
43.00 IP1401H43 6.35 0.00 5.85 87.0 7.10 258.0 0.0 0
43.00 IP1416H43 5.80 0.00 5.50 11.0 7.95 11.0 0.0 0
43.50 IP1401H43.5 5.85 0.00 5.35 77.0 6.70 409.0 0.0 0
44.00 IP1401H44 5.35 0.00 4.80 110.0 6.20 469.0 0.0 0
44.00 IP1416H44 5.35 0.00 4.45 21.0 7.05 21.0 0.0 0
44.50 IP1401H44.5 4.85 0.00 4.30 77.0 5.70 179.0 0.0 0
45.00 IP1401H45 4.45 0.00 3.80 77.0 4.90 146.0 0.0 0
45.00 IP1416H45 4.35 0.00 3.50 21.0 6.00 21.0 0.0 4
45.50 IP1401H45.5 3.95 0.00 3.30 77.0 4.70 188.0 0.0 0
45.50 IP1416H45.5 2.41 -1.74 3.50 77.0 4.80 196.0 10.0 0
46.00 IP1401H46 3.50 0.00 2.83 67.0 4.20 161.0 0.0 0
46.00 IP1416H46 3.50 0.00 2.49 21.0 5.05 21.0 0.0 120
46.50 IP1401H46.5 3.05 0.00 2.36 99.0 3.65 176.0 0.0 0
46.50 IP1416H46.5 1.44 -2.11 2.52 689.0 2.77 432.0 30.0 20
47.00 IP1401H47 2.78 0.00 1.88 67.0 2.46 189.0 0.0 0
47.00 IP1416H47 2.11 -1.39 2.11 290.0 2.22 143.0 15.0 374
47.50 IP1401H47.5 1.43 -0.96 1.43 200.0 2.42 697.0 20.0 10
47.50 IP1416H47.5 2.24 -0.76 1.72 336.0 1.96 607.0 3.0 283
48.00 IP1401H48 2.15 0.00 1.03 65.0 1.67 481.0 0.0 0
48.00 IP1416H48 1.70 -0.89 1.37 70.0 1.48 408.0 3.0 596
48.50 IP1401H48.5 1.45 -0.16 0.68 63.0 1.05 415.0 1.0 5
48.50 IP1416H48.5 1.19 -1.01 1.05 351.0 1.16 428.0 18.0 6,230
49.00 IP1401H49 0.58 -0.73 0.40 197.0 0.62 600.0 75.0 11
49.00 IP1416H49 0.90 -1.01 0.80 255.0 0.88 207.0 88.0 7,620
49.50 IP1401H49.5 0.22 -1.13 0.22 245.0 0.29 185.0 311.0 36
49.50 IP1416H49.5 0.65 -0.99 0.59 94.0 0.67 596.0 141.0 459
50.00 IP1401H50 0.16 -0.92 0.13 184.0 0.17 123.0 355.0 1,141
50.00 IP1416H50 0.95 -0.90 0.50 64.0 1.70 97.0 13.0 11,323
50.50 IP1401H50.5 0.12 -0.71 0.07 201.0 0.11 86.0 127.0 161
50.50 IP1416H50.5 0.37 -0.78 0.32 41.0 0.34 2.0 64.0 3,577
51.00 IP1401H51 0.10 -0.54 0.05 61.0 0.14 671.0 197.0 212
51.00 IP1416H51 0.32 -0.60 0.22 547.0 0.25 10.0 153.0 2,834
51.50 IP1401H51.5 0.08 -0.41 0.05 2.0 0.08 31.0 60.0 799
51.50 IP1416H51.5 0.23 -0.52 0.17 199.0 0.25 687.0 1.0 238
52.00 IP1401H52 0.08 -0.31 0.02 34.0 0.09 731.0 33.0 154
52.00 IP1416H52 0.19 -0.42 0.13 112.0 0.20 663.0 168.0 434
52.50 IP1401H52.5 0.04 -0.26 0.04 10.0 0.05 26.0 68.0 470
52.50 IP1416H52.5 0.15 -0.27 0.12 31.0 0.60 58.0 30.0 653
53.00 IP1401H53 0.05 -0.18 0.01 1.0 0.07 396.0 132.0 759
53.00 IP1416H53 0.15 -0.26 0.07 77.0 0.15 682.0 5.0 1,083
53.50 IP1401H53.5 0.01 -0.18 0.01 1.0 0.03 1.0 105.0 108
53.50 IP1416H53.5 0.10 -0.17 0.07 83.0 0.18 637.0 1.0 46
54.00 IP1401H54 0.01 -0.15 0.01 10.0 0.04 177.0 1.0 9
54.00 IP1416H54 0.31 -0.02 0.06 68.0 0.20 234.0 12.0 2,088
54.50 IP1401H54.5 0.10 0.00 0.01 10.0 0.10 188.0 6.0 6
54.50 IP1416H54.5 0.09 -0.18 0.05 63.0 0.16 501.0 2.0 49
55.00 IP1401H55 0.10 0.00 0.01 10.0 0.10 253.0 15.0 15
55.00 IP1416H55 0.18 0.00 0.05 79.0 0.14 505.0 580.0 1,454
55.50 IP1401H55.5 0.04 -0.07 0.01 10.0 0.11 156.0 1.0 3
57.50 IP1401H57.5 0.05 0.00 0.02 1.0 0.04 91.0 5.0 5
57.50 IP1416H57.5 0.05 0.00 0.03 11.0 0.25 43.0 0.0 0
60.00 IP1401H60 0.04 0.03 0.02 12.0 0.02 54.0 12.0 332
60.00 IP1416H60 0.09 0.00 0.01 37.0 0.17 275.0 10.0 10
65.00 IP1401H65 0.01 0.00 0.01 10.0 0.03 59.0 0.0 0
65.00 IP1416H65 0.61 0.00 0.00 0.0 0.16 21.0 0.0 0

Put Options: IP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 IP1401T34 4.85 0.00 0.00 0.0 4.85 10.0 0.0 0
35.00 IP1401T35 4.85 0.00 0.00 0.0 4.85 10.0 0.0 0
35.00 IP1416T35 0.16 0.00 0.00 0.0 0.06 181.0 0.0 0
36.00 IP1401T36 4.85 0.00 0.00 0.0 4.85 10.0 0.0 0
36.00 IP1416T36 0.01 0.00 0.01 10.0 0.10 170.0 0.0 0
37.00 IP1401T37 4.85 0.00 0.00 0.0 4.85 10.0 0.0 0
37.00 IP1416T37 0.01 0.00 0.01 10.0 0.14 204.0 0.0 0
38.00 IP1401T38 4.85 0.00 0.00 0.0 4.85 10.0 0.0 0
38.00 IP1416T38 0.01 0.00 0.01 10.0 0.14 203.0 0.0 0
39.00 IP1401T39 4.65 0.00 0.00 0.0 4.65 6.0 0.0 0
39.00 IP1416T39 0.02 0.00 0.02 20.0 0.14 201.0 0.0 0
40.00 IP1401T40 4.85 0.00 0.00 0.0 4.85 1.0 0.0 0
40.00 IP1416T40 0.04 0.00 0.01 141.0 0.04 34.0 57.0 53
40.50 IP1401T40.5 0.02 0.00 0.02 10.0 0.03 59.0 0.0 0
41.00 IP1401T41 0.01 0.00 0.01 10.0 0.04 149.0 0.0 0
41.00 IP1416T41 0.03 0.00 0.01 178.0 0.14 487.0 0.0 0
41.50 IP1401T41.5 0.01 0.00 0.01 10.0 0.08 168.0 0.0 0
42.00 IP1401T42 0.01 0.00 0.01 10.0 0.02 43.0 0.0 0
42.00 IP1416T42 0.02 0.00 0.02 10.0 0.44 32.0 0.0 0
42.50 IP1401T42.5 0.01 0.00 0.01 1.0 0.14 281.0 0.0 0
43.00 IP1401T43 0.01 0.00 0.01 1.0 0.14 274.0 0.0 0
43.00 IP1416T43 0.19 0.00 0.04 168.0 0.16 475.0 2.0 2
43.50 IP1401T43.5 0.03 0.00 0.01 21.0 0.02 105.0 26.0 26
44.00 IP1401T44 0.01 0.00 0.01 50.0 0.06 186.0 0.0 0
44.00 IP1416T44 0.09 0.00 0.05 11.0 0.48 21.0 0.0 3
44.50 IP1401T44.5 0.07 0.00 0.01 99.0 0.06 167.0 2.0 2
45.00 IP1401T45 0.02 -0.03 0.04 1.0 0.02 2.0 1.0 15
45.00 IP1416T45 0.16 -0.03 0.09 684.0 0.15 225.0 15.0 778
45.50 IP1401T45.5 0.08 0.00 0.05 121.0 0.06 442.0 33.0 33
45.50 IP1416T45.5 0.15 -0.14 0.10 784.0 0.18 36.0 9.0 191
46.00 IP1401T46 0.03 -0.09 0.01 10.0 0.04 184.0 6.0 200
46.00 IP1416T46 0.21 -0.16 0.13 992.0 0.24 318.0 9.0 460
46.50 IP1401T46.5 0.13 0.00 0.01 248.0 0.08 399.0 63.0 63
46.50 IP1416T46.5 0.55 0.17 0.27 1.0 0.30 1.0 104.0 1,279
47.00 IP1401T47 0.05 -0.17 0.03 264.0 0.08 547.0 38.0 240
47.00 IP1416T47 0.39 -0.14 0.37 10.0 0.41 144.0 10.0 622
47.50 IP1401T47.5 0.07 -0.21 0.07 1.0 0.12 45.0 17.0 83
47.50 IP1416T47.5 0.43 -0.18 0.48 10.0 0.51 26.0 38.0 1,302
48.00 IP1401T48 0.11 -0.26 0.14 29.0 0.19 94.0 114.0 362
48.00 IP1416T48 0.52 -0.25 0.59 883.0 0.67 331.0 261.0 2,091
48.50 IP1401T48.5 0.22 -0.48 0.26 229.0 0.33 166.0 31.0 98
48.50 IP1416T48.5 0.71 -0.34 0.84 824.0 0.93 223.0 12.0 110
49.00 IP1401T49 0.35 -0.33 0.51 173.0 0.61 402.0 143.0 493
49.00 IP1416T49 0.95 -0.19 1.03 764.0 1.13 78.0 49.0 3,656
49.50 IP1401T49.5 0.70 -0.13 0.83 158.0 0.93 217.0 89.0 29
49.50 IP1416T49.5 1.22 -0.20 1.33 692.0 1.48 592.0 21.0 1,211
50.00 IP1401T50 0.84 -0.23 0.74 1215.0 1.32 396.0 98.0 132
50.00 IP1416T50 1.13 -0.27 0.55 80.0 1.95 13.0 11.0 93
50.50 IP1401T50.5 1.44 0.05 1.38 1070.0 1.75 136.0 46.0 31
50.50 IP1416T50.5 1.90 0.07 1.76 1297.0 2.29 310.0 18.0 226
51.00 IP1401T51 1.70 -0.02 1.47 682.0 2.24 77.0 2.0 2
51.00 IP1416T51 2.10 -0.01 2.15 934.0 2.72 313.0 30.0 23
51.50 IP1401T51.5 1.75 0.00 1.61 681.0 2.72 73.0 0.0 0
51.50 IP1416T51.5 2.46 0.00 2.49 924.0 3.20 368.0 0.0 0
52.00 IP1401T52 2.42 0.24 2.05 692.0 3.25 77.0 1.0 4
52.00 IP1416T52 4.45 1.63 2.71 815.0 3.65 182.0 65.0 65
52.50 IP1401T52.5 1.98 -0.71 2.47 719.0 3.70 72.0 14.0 14
52.50 IP1416T52.5 3.20 0.00 3.05 725.0 4.10 77.0 56.0 93
53.00 IP1401T53 3.10 0.00 2.94 719.0 4.25 77.0 0.0 0
53.00 IP1416T53 3.85 0.20 3.50 746.0 4.60 82.0 1.0 1
53.50 IP1401T53.5 3.55 0.00 3.45 717.0 4.75 77.0 0.0 0
53.50 IP1416T53.5 4.05 0.00 3.95 761.0 5.10 77.0 0.0 0
54.00 IP1401T54 2.78 -1.17 3.95 721.0 5.20 77.0 3.0 3
54.00 IP1416T54 4.50 0.00 4.35 761.0 5.60 77.0 0.0 0
54.50 IP1401T54.5 4.45 0.00 4.45 719.0 5.70 77.0 0.0 0
54.50 IP1416T54.5 7.05 2.10 4.85 761.0 6.05 77.0 74.0 74
55.00 IP1401T55 4.85 0.00 4.95 713.0 6.20 78.0 0.0 0
55.00 IP1416T55 3.85 0.00 4.40 11.0 7.00 21.0 0.0 0
55.50 IP1401T55.5 5.40 0.00 5.50 177.0 6.70 34.0 0.0 0
57.50 IP1401T57.5 7.40 0.00 7.65 228.0 8.75 24.0 0.0 0
57.50 IP1416T57.5 6.15 0.00 6.95 11.0 9.45 21.0 0.0 0
60.00 IP1401T60 9.85 0.00 10.25 1.0 11.20 35.0 0.0 0
60.00 IP1416T60 7.85 0.00 8.45 1.0 12.60 10.0 0.0 0
65.00 IP1401T65 14.75 0.00 15.25 387.0 16.20 44.0 0.0 0
65.00 IP1416T65 12.85 0.00 13.40 2.0 17.50 10.0 0.0 0
Trading Center