International Paper Co $47.06

down -0.51


20/8/2014 04:00 PM  |  NYSE : IP  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 47.06
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.51 (-1.07 %)
Prev Close: 47.57
Open: 47.32
Bid: 47.00
Ask: 47.06
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 21%
Options:

Call Options: IP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IP1422H40 6.90 0.00 6.90 306.0 7.55 1216.0 0.0 0
40.50 IP1422H40.5 6.40 0.00 6.40 60.0 6.70 55.0 0.0 0
41.00 IP1422H41 5.90 0.00 5.90 69.0 6.20 55.0 0.0 0
41.50 IP1422H41.5 5.40 0.00 5.40 59.0 5.70 58.0 0.0 0
42.00 IP1422H42 4.90 0.00 4.90 67.0 5.20 58.0 0.0 0
42.50 IP1422H42.5 4.40 0.00 4.40 158.0 5.10 462.0 0.0 0
43.00 IP1422H43 3.90 0.00 3.90 183.0 4.25 83.0 0.0 0
43.50 IP1422H43.5 3.40 0.00 3.40 546.0 4.10 1287.0 0.0 0
44.00 IP1422H44 3.10 0.00 2.94 598.0 3.50 1430.0 11.0 0
44.50 IP1422H44.5 2.44 0.00 2.44 235.0 2.71 61.0 0.0 0
45.00 IP1422H45 1.93 0.00 1.93 121.0 2.21 59.0 0.0 0
45.50 IP1422H45.5 1.45 0.00 1.45 87.0 1.71 101.0 0.0 0
46.00 IP1422H46 1.04 0.00 1.05 104.0 1.26 642.0 1.0 3
46.50 IP1422H46.5 0.61 0.00 0.61 215.0 0.75 885.0 0.0 0
47.00 IP1422H47 0.25 0.00 0.26 178.0 0.35 1419.0 20.0 2
47.50 IP1422H47.5 0.15 0.00 0.09 21.0 0.11 10.0 134.0 140
48.00 IP1422H48 0.10 0.00 0.02 56.0 0.08 655.0 10.0 455
48.50 IP1422H48.5 0.12 0.11 0.01 112.0 0.10 1373.0 104.0 102
49.00 IP1422H49 0.02 -0.03 0.01 22.0 0.05 432.0 31.0 45
49.50 IP1422H49.5 0.05 0.00 0.01 1621.0 0.05 436.0 0.0 0
50.00 IP1422H50 0.05 0.00 0.00 0.0 0.05 407.0 0.0 0
50.50 IP1422H50.5 0.05 0.00 0.00 0.0 0.05 405.0 0.0 0
51.00 IP1422H51 0.05 0.00 0.00 0.0 0.05 344.0 0.0 0
51.50 IP1422H51.5 0.05 0.00 0.00 0.0 0.05 345.0 0.0 0
52.00 IP1422H52 0.03 0.00 0.00 0.0 0.03 62.0 0.0 0
52.50 IP1422H52.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
53.00 IP1422H53 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
53.50 IP1422H53.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
54.00 IP1422H54 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
54.50 IP1422H54.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
55.00 IP1422H55 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
60.00 IP1422H60 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0

Put Options: IP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 IP1422T40 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
40.50 IP1422T40.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
41.00 IP1422T41 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
41.50 IP1422T41.5 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
42.00 IP1422T42 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
42.50 IP1422T42.5 0.04 0.00 0.00 0.0 0.04 118.0 0.0 0
43.00 IP1422T43 0.04 0.00 0.00 0.0 0.04 123.0 0.0 0
43.50 IP1422T43.5 0.10 0.00 0.00 0.0 0.10 457.0 0.0 0
44.00 IP1422T44 0.13 0.00 0.00 0.0 0.13 754.0 0.0 0
44.50 IP1422T44.5 0.13 0.00 0.00 0.0 0.13 1247.0 0.0 0
45.00 IP1422T45 0.14 0.00 0.00 0.0 0.14 1301.0 0.0 0
45.50 IP1422T45.5 0.01 0.00 0.01 55.0 0.10 1261.0 0.0 0
46.00 IP1422T46 0.17 0.15 0.02 415.0 0.12 1284.0 34.0 32
46.50 IP1422T46.5 0.12 0.05 0.07 27.0 0.11 405.0 20.0 140
47.00 IP1422T47 0.23 0.00 0.21 71.0 0.26 159.0 76.0 77
47.50 IP1422T47.5 0.51 0.00 0.51 31.0 0.64 1364.0 54.0 68
48.00 IP1422T48 0.42 -0.12 0.54 1430.0 1.13 452.0 57.0 74
48.50 IP1422T48.5 1.14 0.18 0.96 1387.0 1.61 320.0 20.0 16
49.00 IP1422T49 1.15 -0.66 1.81 159.0 2.09 136.0 25.0 25
49.50 IP1422T49.5 2.12 0.00 2.31 400.0 2.59 388.0 20.0 20
50.00 IP1422T50 2.81 0.00 2.81 122.0 3.10 166.0 0.0 0
50.50 IP1422T50.5 2.93 0.00 2.93 999.0 3.60 127.0 0.0 0
51.00 IP1422T51 3.80 0.00 3.80 50.0 4.10 31.0 0.0 0
51.50 IP1422T51.5 4.30 0.00 4.30 56.0 4.60 56.0 0.0 0
52.00 IP1422T52 4.80 0.00 4.80 41.0 5.10 31.0 0.0 0
52.50 IP1422T52.5 5.25 0.00 5.25 41.0 5.60 31.0 0.0 0
53.00 IP1422T53 5.75 0.00 5.75 41.0 6.10 31.0 0.0 0
53.50 IP1422T53.5 6.25 0.00 6.25 41.0 6.60 31.0 0.0 0
54.00 IP1422T54 6.75 0.00 6.75 41.0 7.10 31.0 0.0 0
54.50 IP1422T54.5 7.25 0.00 7.25 56.0 7.65 31.0 0.0 0
55.00 IP1422T55 7.50 0.00 7.50 43.0 8.15 30.0 0.0 0
60.00 IP1422T60 12.75 0.00 12.75 90.0 13.15 60.0 0.0 0
Trading Center