$14.44 -0.12 (-0.82%) Intrepid Potash Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 14.44
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.82%)
Prev Close: 14.56
Open: 14.55
Bid: 14.19
Ask: 14.86
Options:

Call Options: IPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IPI1420L7 7.40 0.00 6.90 411.0 8.00 291.0 0.0 0
8.00 IPI1420L8 6.50 0.00 4.70 35.0 8.10 35.0 0.0 0
9.00 IPI1420L9 5.50 0.00 3.80 97.0 7.20 58.0 0.0 0
10.00 IPI1420L10 4.50 0.00 2.90 132.0 6.20 96.0 0.0 0
11.00 IPI1420L11 3.40 0.00 3.10 379.0 4.00 463.0 0.0 0
12.00 IPI1420L12 1.29 -1.16 2.15 653.0 2.95 767.0 2.0 54
13.00 IPI1420L13 2.00 0.45 1.25 830.0 1.90 930.0 10.0 124
14.00 IPI1420L14 0.75 0.00 0.65 460.0 0.80 89.0 10.0 250
15.00 IPI1420L15 0.25 -0.10 0.20 444.0 0.30 146.0 40.0 1,236
16.00 IPI1420L16 0.20 0.15 0.05 561.0 0.05 10.0 13.0 255
17.00 IPI1420L17 0.10 -0.05 0.05 351.0 0.30 1312.0 5.0 605
18.00 IPI1420L18 0.40 0.30 0.05 10.0 0.30 998.0 10.0 274
19.00 IPI1420L19 0.25 0.05 0.05 31.0 0.10 1000.0 56.0 177
20.00 IPI1420L20 0.05 -0.10 0.05 10.0 0.25 1280.0 4.0 45
21.00 IPI1420L21 0.39 0.24 0.05 10.0 0.25 963.0 5.0 11
22.00 IPI1420L22 0.25 0.10 0.05 1.0 0.25 961.0 2.0 2
23.00 IPI1420L23 0.25 0.00 0.05 10.0 1.75 958.0 0.0 0
24.00 IPI1420L24 0.15 0.00 0.05 10.0 1.75 958.0 0.0 0
25.00 IPI1420L25 0.15 0.00 0.05 10.0 0.55 906.0 0.0 0
26.00 IPI1420L26 0.15 0.00 0.05 10.0 1.75 628.0 0.0 0
27.00 IPI1420L27 0.15 0.00 0.05 1.0 1.75 577.0 0.0 0
28.00 IPI1420L28 0.15 0.00 0.05 10.0 0.25 926.0 0.0 0

Put Options: IPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 IPI1420X7 0.25 0.00 0.00 0.0 0.25 895.0 0.0 0
8.00 IPI1420X8 0.20 0.00 0.05 1.0 1.70 1000.0 0.0 0
9.00 IPI1420X9 0.15 0.00 0.05 1.0 0.75 829.0 0.0 0
10.00 IPI1420X10 0.05 -0.05 0.05 10.0 0.25 970.0 5.0 5
11.00 IPI1420X11 0.05 -0.15 0.05 10.0 0.30 1101.0 5.0 15
12.00 IPI1420X12 0.05 -0.10 0.05 1.0 0.30 1057.0 1.0 93
13.00 IPI1420X13 0.10 0.05 0.05 474.0 0.15 482.0 10.0 111
14.00 IPI1420X14 0.30 0.10 0.30 256.0 0.40 331.0 20.0 69
15.00 IPI1420X15 0.80 0.15 0.80 225.0 0.95 741.0 20.0 103
16.00 IPI1420X16 2.33 1.28 1.30 966.0 2.00 816.0 40.0 147
17.00 IPI1420X17 3.40 1.45 2.10 806.0 2.95 640.0 3.0 190
18.00 IPI1420X18 4.30 1.35 3.10 612.0 3.90 528.0 11.0 18
19.00 IPI1420X19 2.55 0.00 2.95 338.0 6.20 338.0 0.0 0
20.00 IPI1420X20 6.20 1.40 5.10 617.0 6.00 478.0 15.0 15
21.00 IPI1420X21 5.00 0.50 4.80 41.0 8.30 41.0 3.0 3
22.00 IPI1420X22 5.88 -0.92 7.00 235.0 8.10 85.0 10.0 10
23.00 IPI1420X23 6.50 0.00 6.80 40.0 10.30 40.0 0.0 0
24.00 IPI1420X24 7.80 0.00 7.80 40.0 11.30 40.0 0.0 0
25.00 IPI1420X25 8.70 0.00 8.80 37.0 12.30 25.0 0.0 0
26.00 IPI1420X26 10.40 0.00 9.80 40.0 13.30 40.0 0.0 0
27.00 IPI1420X27 10.50 0.00 10.80 46.0 14.30 46.0 0.0 0
28.00 IPI1420X28 12.70 0.00 13.00 524.0 14.10 311.0 0.0 0