Intrepid Potash Inc $15.33

down -0.21


29/8/2014 04:03 PM  |  NYSE : IPI  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 15.33
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: -0.21 (-1.35 %)
Prev Close: 15.54
Open: 15.54
Bid: 15.09
Ask: 15.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IPI Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: IPI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IPI1420I8 5.80 0.00 6.20 369.0 8.70 343.0 0.0 0
9.00 IPI1420I9 5.60 0.00 5.20 338.0 7.70 202.0 0.0 0
10.00 IPI1420I10 4.60 0.00 4.20 361.0 6.70 202.0 0.0 0
11.00 IPI1420I11 3.90 0.00 3.30 341.0 5.70 315.0 0.0 0
12.00 IPI1420I12 2.70 0.00 2.25 891.0 4.70 891.0 0.0 0
13.00 IPI1420I13 2.65 0.15 2.30 17.0 2.40 91.0 47.0 85
14.00 IPI1420I14 1.15 -0.10 0.50 901.0 2.65 901.0 4.0 18
15.00 IPI1420I15 0.55 -0.25 0.50 694.0 0.65 694.0 20.0 215
16.00 IPI1420I16 0.35 0.15 0.10 982.0 0.35 2560.0 1.0 1,019
17.00 IPI1420I17 0.15 0.10 0.05 1.0 0.10 971.0 25.0 663
18.00 IPI1420I18 0.15 -0.05 0.15 24.0 0.15 1179.0 10.0 1,441
19.00 IPI1420I19 0.05 -0.20 0.05 4.0 0.15 1626.0 4.0 111
20.00 IPI1420I20 0.30 0.05 0.05 10.0 0.25 2117.0 2.0 3,546
21.00 IPI1420I21 0.10 -0.15 0.05 10.0 0.25 2140.0 6.0 6
22.00 IPI1420I22 0.10 -0.15 0.05 21.0 0.25 2145.0 4.0 3
23.00 IPI1420I23 0.25 0.00 0.05 10.0 0.25 702.0 0.0 0
24.00 IPI1420I24 0.20 0.00 0.05 1.0 0.25 677.0 0.0 0
25.00 IPI1420I25 0.25 0.00 0.00 0.0 0.25 327.0 0.0 0
26.00 IPI1420I26 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
27.00 IPI1420I27 0.20 0.00 0.00 0.0 0.25 321.0 0.0 0
28.00 IPI1420I28 0.20 0.00 0.00 0.0 0.25 327.0 0.0 0
29.00 IPI1420I29 0.25 0.00 0.00 0.0 0.25 555.0 0.0 0

Put Options: IPI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 IPI1420U8 0.25 0.00 0.05 11.0 0.25 1080.0 0.0 0
9.00 IPI1420U9 0.05 -0.20 0.05 1.0 0.25 927.0 10.0 10
10.00 IPI1420U10 0.05 -0.20 0.05 8.0 0.25 1533.0 5.0 31
11.00 IPI1420U11 0.50 0.25 0.05 1.0 0.25 1594.0 10.0 545
12.00 IPI1420U12 0.10 -0.15 0.10 6.0 0.25 1751.0 30.0 88
13.00 IPI1420U13 0.05 -0.20 0.05 4.0 0.15 845.0 4.0 37
14.00 IPI1420U14 0.20 -0.05 0.05 643.0 0.25 1463.0 30.0 333
15.00 IPI1420U15 0.15 -0.13 0.20 1256.0 0.30 322.0 2.0 358
16.00 IPI1420U16 0.65 0.05 0.60 1606.0 1.00 1251.0 6.0 258
17.00 IPI1420U17 1.57 0.00 1.35 1219.0 1.90 898.0 3.0 124
18.00 IPI1420U18 2.30 0.05 2.25 1200.0 2.95 1014.0 4.0 148
19.00 IPI1420U19 4.50 1.70 2.35 883.0 4.70 837.0 24.0 24
20.00 IPI1420U20 3.40 0.00 3.30 825.0 5.00 390.0 0.0 0
21.00 IPI1420U21 4.64 -0.56 4.30 532.0 6.10 342.0 1.0 1
22.00 IPI1420U22 6.24 0.04 5.30 532.0 6.90 343.0 10.0 10
23.00 IPI1420U23 7.10 0.00 5.70 521.0 9.00 405.0 0.0 0
24.00 IPI1420U24 6.60 0.00 6.70 461.0 10.40 76.0 0.0 0
25.00 IPI1420U25 7.60 0.00 7.70 479.0 11.40 76.0 0.0 0
26.00 IPI1420U26 8.70 0.00 8.70 491.0 12.40 405.0 0.0 13
27.00 IPI1420U27 9.60 0.00 9.60 445.0 13.70 76.0 0.0 0
28.00 IPI1420U28 10.60 0.00 10.60 16.0 14.70 26.0 0.0 0
29.00 IPI1420U29 11.60 0.00 11.60 491.0 15.70 375.0 0.0 0
Trading Center