Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

International Paper (NY: IP)
46.09 USD  -0.03 (-0.07%)
Streaming Delayed Price  /  Updated: 11:41 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IP140425C00041500 41.50 N/A +0.00 4.350 4.750 0 0
IP140425C00042000 42.00 N/A +0.00 3.850 4.200 0 0
IP140425C00042500 42.50 N/A +0.00 3.350 3.700 0 0
IP140425C00043000 43.00 N/A +0.00 2.860 3.200 0 0
IP140425C00043500 43.50 N/A +0.00 2.360 2.700 0 0
IP140425C00044000 44.00 N/A +0.00 1.830 2.200 0 0
IP140425C00044500 44.50 N/A +0.00 1.380 1.700 0 0
IP140425C00045000 45.00 0.9600 +0.00 0.9100 1.200 0 22
IP140425C00045500 45.50 0.5000 +0.00 0.6200 0.7100 0 152
IP140425C00046000 46.00 0.3300 -0.02 0.2900 0.3200 27 96
IP140425C00046500 46.50 0.1100 +0.00 0.0800 0.1100 0 237
IP140425C00047000 47.00 0.0500 +0.00 0.0300 0.0500 0 37
IP140425C00047500 47.50 0.0200 +0.00 N/A 0.0500 0 20
IP140425C00048000 48.00 N/A +0.00 N/A 0.0300 0 0
IP140425C00048500 48.50 N/A +0.00 N/A 0.0300 0 0
IP140425C00049000 49.00 N/A +0.00 N/A 0.0300 0 0
IP140425C00049500 49.50 N/A +0.00 N/A 0.0300 0 0
IP140425C00050000 50.00 N/A +0.00 N/A 0.0300 0 0
IP140425C00050500 50.50 N/A +0.00 N/A 0.0300 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IP140425P00041500 41.50 N/A +0.00 N/A 0.0300 0 0
IP140425P00042000 42.00 N/A +0.00 N/A 0.0300 0 0
IP140425P00042500 42.50 N/A +0.00 N/A 0.0300 0 0
IP140425P00043000 43.00 N/A +0.00 N/A 0.0300 0 0
IP140425P00043500 43.50 N/A +0.00 0.0300 0.0500 0 0
IP140425P00044000 44.00 0.0800 +0.00 0.0100 0.0500 0 20
IP140425P00044500 44.50 0.1600 +0.00 0.0100 0.0600 0 100
IP140425P00045000 45.00 0.0500 -0.06 0.0200 0.0500 4 94
IP140425P00045500 45.50 0.2400 +0.00 0.0800 0.1100 0 167
IP140425P00046000 46.00 0.4500 +0.00 0.2100 0.2400 0 35
IP140425P00046500 46.50 N/A +0.00 0.4900 0.5800 0 1
IP140425P00047000 47.00 1.080 +0.00 0.8300 1.060 0 12
IP140425P00047500 47.50 N/A +0.00 1.200 1.560 0 0
IP140425P00048000 48.00 N/A +0.00 1.680 2.160 0 0
IP140425P00048500 48.50 N/A +0.00 2.160 2.710 0 0
IP140425P00049000 49.00 N/A +0.00 2.660 3.200 0 0
IP140425P00049500 49.50 N/A +0.00 3.200 3.700 0 0
IP140425P00050000 50.00 N/A +0.00 3.700 4.150 0 0
IP140425P00050500 50.50 N/A +0.00 4.200 4.650 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here