International Paper Co $49.32

up +0.39


22/9/2014 03:00 PM  |  NYSE : IP  
Industries : Consumer Non-durables / Packaging & Containers
Last Trade: 49.32
Trade Time: Sep 22 03:00 PM Eastern Daylight Time
Change: 0.39 (0.80 %)
Prev Close: 48.93
Open: 49.90
Bid: 49.31
Ask: 49.32
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 14%
Options:

Call Options: IP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IP1426I35 13.70 0.00 14.20 127.0 14.85 247.0 0.0 0
36.00 IP1426I36 12.70 0.00 13.20 57.0 13.80 196.0 0.0 0
37.00 IP1426I37 11.70 0.00 12.20 57.0 12.85 199.0 0.0 0
38.00 IP1426I38 10.70 0.00 11.20 112.0 11.80 288.0 0.0 0
39.00 IP1426I39 9.70 0.00 10.20 122.0 10.90 218.0 0.0 0
40.00 IP1426I40 8.70 0.00 9.20 201.0 9.90 203.0 0.0 0
41.00 IP1426I41 7.75 0.00 8.20 127.0 8.90 210.0 0.0 0
41.50 IP1426I41.5 7.25 0.00 7.70 115.0 8.40 201.0 0.0 0
42.00 IP1426I42 6.75 0.00 7.20 101.0 7.70 36.0 0.0 0
42.50 IP1426I42.5 6.25 0.00 6.70 119.0 7.25 521.0 0.0 0
43.00 IP1426I43 5.70 0.00 6.20 129.0 6.80 275.0 0.0 0
43.50 IP1426I43.5 5.25 0.00 5.70 103.0 6.40 228.0 0.0 0
44.00 IP1426I44 4.75 0.00 5.20 109.0 5.85 234.0 0.0 0
44.50 IP1426I44.5 4.25 0.00 4.70 104.0 5.35 234.0 0.0 0
45.00 IP1426I45 3.75 0.00 4.20 314.0 4.85 134.0 0.0 0
45.50 IP1426I45.5 3.25 0.00 3.70 196.0 4.20 280.0 0.0 0
46.00 IP1426I46 2.78 0.00 3.25 134.0 3.70 114.0 0.0 0
46.50 IP1426I46.5 2.05 -0.28 2.77 191.0 3.20 613.0 47.0 47
47.00 IP1426I47 2.03 0.00 2.28 172.0 2.70 123.0 0.0 0
47.50 IP1426I47.5 1.66 0.00 1.82 322.0 2.19 414.0 0.0 0
48.00 IP1426I48 1.27 0.03 1.38 345.0 1.78 669.0 31.0 61
48.50 IP1426I48.5 0.94 0.00 0.98 674.0 1.16 414.0 114.0 166
49.00 IP1426I49 0.75 0.08 0.66 146.0 0.73 218.0 1.0 391
49.50 IP1426I49.5 0.74 0.26 0.40 11.0 0.45 186.0 32.0 322
50.00 IP1426I50 0.26 -0.03 0.22 95.0 0.27 65.0 806.0 2,890
50.50 IP1426I50.5 0.28 0.08 0.14 392.0 0.21 843.0 28.0 207
51.00 IP1426I51 0.18 0.05 0.09 213.0 0.18 814.0 37.0 61
51.50 IP1426I51.5 0.07 0.00 0.05 498.0 0.15 703.0 18.0 233
52.00 IP1426I52 0.10 0.05 0.04 45.0 0.14 699.0 30.0 52
52.50 IP1426I52.5 0.10 0.00 0.03 198.0 0.14 685.0 27.0 27
53.00 IP1426I53 0.04 0.00 0.03 41.0 0.14 625.0 0.0 0
53.50 IP1426I53.5 0.11 0.08 0.02 185.0 0.14 555.0 6.0 6
54.00 IP1426I54 0.03 0.00 0.01 11.0 0.14 530.0 0.0 0
54.50 IP1426I54.5 0.03 0.00 0.02 95.0 0.14 414.0 0.0 0
55.00 IP1426I55 0.03 0.00 0.02 128.0 0.14 495.0 0.0 0
55.50 IP1426I55.5 0.02 0.00 0.02 42.0 0.14 441.0 0.0 0
56.00 IP1426I56 0.02 0.00 0.01 55.0 0.12 310.0 0.0 0
56.50 IP1426I56.5 0.01 0.00 0.01 41.0 0.10 397.0 0.0 0
57.50 IP1426I57.5 0.02 0.01 0.01 13.0 0.03 46.0 78.0 0
60.00 IP1426I60 0.01 0.00 0.01 20.0 0.07 218.0 0.0 0
65.00 IP1426I65 0.03 0.00 0.01 10.0 0.03 67.0 0.0 0
70.00 IP1426I70 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0

Put Options: IP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 IP1426U35 0.04 0.00 0.00 0.0 0.03 67.0 0.0 0
36.00 IP1426U36 0.04 0.00 0.00 0.0 0.03 67.0 0.0 0
37.00 IP1426U37 0.04 0.00 0.00 0.0 0.03 67.0 0.0 0
38.00 IP1426U38 0.04 0.00 0.00 0.0 0.03 64.0 0.0 0
39.00 IP1426U39 0.04 0.00 0.00 0.0 0.03 67.0 0.0 0
40.00 IP1426U40 0.06 0.00 0.00 0.0 0.02 11.0 0.0 0
41.00 IP1426U41 0.11 0.00 0.01 11.0 0.04 142.0 0.0 0
41.50 IP1426U41.5 0.01 0.00 0.01 12.0 0.06 346.0 0.0 0
42.00 IP1426U42 0.02 0.01 0.01 21.0 0.06 109.0 552.0 0
42.50 IP1426U42.5 0.02 0.00 0.01 12.0 0.02 10.0 320.0 0
43.00 IP1426U43 0.02 0.00 0.01 11.0 0.08 411.0 0.0 0
43.50 IP1426U43.5 0.01 0.00 0.01 10.0 0.08 423.0 0.0 0
44.00 IP1426U44 0.01 0.00 0.01 52.0 0.07 326.0 0.0 0
44.50 IP1426U44.5 0.03 0.01 0.01 66.0 0.10 407.0 702.0 0
45.00 IP1426U45 0.02 0.00 0.01 46.0 0.16 661.0 0.0 0
45.50 IP1426U45.5 0.03 0.00 0.03 56.0 0.14 551.0 0.0 0
46.00 IP1426U46 0.13 0.10 0.03 160.0 0.14 602.0 3.0 3
46.50 IP1426U46.5 0.05 0.00 0.05 55.0 0.14 768.0 110.0 10
47.00 IP1426U47 0.11 0.00 0.06 231.0 0.14 702.0 20.0 94
47.50 IP1426U47.5 0.20 0.00 0.07 657.0 0.15 748.0 85.0 96
48.00 IP1426U48 0.12 -0.17 0.10 768.0 0.16 225.0 18.0 105
48.50 IP1426U48.5 0.20 -0.22 0.20 248.0 0.27 20.0 10.0 174
49.00 IP1426U49 0.36 -0.33 0.36 176.0 0.41 179.0 801.0 788
49.50 IP1426U49.5 0.55 -0.35 0.57 346.0 0.65 88.0 25.0 302
50.00 IP1426U50 0.86 -0.40 0.86 1215.0 0.99 178.0 2.0 2
50.50 IP1426U50.5 1.58 0.02 0.93 1394.0 1.42 345.0 30.0 30
51.00 IP1426U51 1.38 -0.45 1.18 1426.0 1.87 294.0 30.0 30
51.50 IP1426U51.5 1.70 -0.42 1.59 1217.0 2.36 108.0 30.0 30
52.00 IP1426U52 2.55 0.00 2.02 1150.0 2.88 63.0 0.0 0
52.50 IP1426U52.5 3.90 0.80 2.49 1148.0 3.35 91.0 10.0 10
53.00 IP1426U53 3.45 0.00 2.98 1151.0 3.85 91.0 0.0 0
53.50 IP1426U53.5 4.00 0.00 3.45 568.0 4.40 77.0 0.0 0
54.00 IP1426U54 4.50 0.00 3.95 554.0 4.85 73.0 0.0 0
54.50 IP1426U54.5 5.00 0.00 4.45 564.0 5.35 79.0 0.0 0
55.00 IP1426U55 5.45 0.00 4.95 424.0 5.85 73.0 0.0 0
55.50 IP1426U55.5 6.05 0.00 5.45 616.0 6.35 80.0 0.0 0
56.00 IP1426U56 6.50 0.00 5.95 563.0 6.85 99.0 0.0 0
56.50 IP1426U56.5 6.95 0.00 6.45 418.0 7.35 91.0 0.0 0
57.50 IP1426U57.5 8.00 0.00 7.45 276.0 8.30 78.0 0.0 0
60.00 IP1426U60 10.60 0.00 10.05 239.0 10.80 42.0 0.0 0
65.00 IP1426U65 15.65 0.00 15.15 225.0 15.80 57.0 0.0 0
70.00 IP1426U70 20.70 0.00 20.20 310.0 20.90 52.0 0.0 0
Trading Center