International Paper Company (IP) Option Chain

IP 
$53.98
*  
0.17
0.31%
Get IP Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading IP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


IP Options:  Type:
Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for International Paper Company ( IP)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 4.45 4.45 5.15 0 37 IP 49 Dec 20, 2014 0.10 0.03 0 273
Dec 20, 2014 3.95 4.65 0 IP 49.5 Dec 20, 2014 0.03 0 12
Dec 20, 2014 2.75 3.45 4.15 0 1062 IP 50 Dec 20, 2014 0.08 0.03 0 2263
Dec 20, 2014 2.87 3.65 0 IP 50.5 Dec 20, 2014 0.35 0.03 0 10
Dec 20, 2014 2.02 2.46 3.15 0 2 IP 51 Dec 20, 2014 0.03 0
Dec 20, 2014 1.92 2.65 0 IP 51.5 Dec 20, 2014 0.22 0.03 0 14
Dec 20, 2014 1.26 1.43 2.15 0 4 IP 52 Dec 20, 2014 0.25 0.03 0 23
Dec 20, 2014 1.50 -0.11 1.26 1.64 259 4361 IP 52.5 Dec 20, 2014 0.02 -0.31 0.02 1 7235
Dec 20, 2014 0.99 0.60 0.48 1.12 11 99 IP 53 Dec 20, 2014 0.25 0.07 0 1684
Dec 20, 2014 0.71 0.42 0.11 0.50 5 111 IP 53.5 Dec 20, 2014 0.17 0.06 0 513
Dec 20, 2014 0.05 -0.35 0.02 0.17 15 179 IP 54 Dec 20, 2014 0.10 -0.23 0.04 0.23 2 109
Dec 20, 2014 0.04 -0.07 0.04 40 1616 IP 54.5 Dec 20, 2014 0.60 0.14 0.36 0.72 3 20
Dec 20, 2014 0.01 -0.05 0.01 6 5560 IP 55 Dec 20, 2014 1.12 0.07 0.53 1.48 1 450
Dec 20, 2014 0.14 0.03 0 1048 IP 55.5 Dec 20, 2014 1.24 1.01 2.09 0 4
Dec 20, 2014 0.02 -0.41 0.03 0 98 IP 56 Dec 20, 2014 2.97 1.60 2.25 0 9
Dec 20, 2014 0.31 0.03 0 56 IP 56.5 Dec 20, 2014 2.14 2.75 0
Dec 20, 2014 0.15 0.03 0 21 IP 57 Dec 20, 2014 2.69 3.25 0
Dec 20, 2014 0.04 0.03 0 113 IP 57.5 Dec 20, 2014 3.25 3.75 0
Dec 20, 2014 0.20 0.03 0 29 IP 58 Dec 20, 2014 3.75 4.25 0
Dec 20, 2014 0.03 0 IP 58.5 Dec 20, 2014 4.25 4.75 0
Dec 20, 2014 0.03 0 IP 59 Dec 20, 2014 4.75 5.25 0
Dec 26, 2014 4.45 5.65 0 IP 49 Dec 26, 2014 0.27 0.25 0 119
Dec 26, 2014 3.90 5.15 0 IP 49.5 Dec 26, 2014 0.45 0.25 0 10
Dec 26, 2014 3.40 4.65 0 IP 50 Dec 26, 2014 0.34 0.25 0 636
Dec 26, 2014 3.47 3.00 3.90 0 205 IP 50.5 Dec 26, 2014 0.29 0.02 0.09 0 40
Dec 26, 2014 2.50 3.40 0 IP 51 Dec 26, 2014 0.34 0.01 0.23 0 59
Dec 26, 2014 2.04 2.79 0 IP 51.5 Dec 26, 2014 0.32 0.01 0.23 0 105
Dec 26, 2014 2.09 1.75 2.24 0 501 IP 52 Dec 26, 2014 0.62 0.02 0.25 0 37
Dec 26, 2014 1.04 1.32 1.79 0 23 IP 52.5 Dec 26, 2014 0.14 -0.06 0.10 0.19 1 5
Dec 26, 2014 0.80 1.02 1.40 0 30 IP 53 Dec 26, 2014 0.27 -0.56 0.19 0.27 10 44
Dec 26, 2014 0.59 0.65 0.93 0 105 IP 53.5 Dec 26, 2014 0.31 -0.70 0.28 0.38 1 57
Dec 26, 2014 0.54 -0.01 0.38 0.55 5 78 IP 54 Dec 26, 2014 1.40 0.42 0.61 0 10
Dec 26, 2014 0.29 -0.11 0.20 0.30 10 80 IP 54.5 Dec 26, 2014 1.78 0.68 1.22 0 10
Dec 26, 2014 0.30 0.04 0.08 0.22 0 397 IP 55 Dec 26, 2014 1.10 1.09 1.69 0 28
Dec 26, 2014 0.24 0.03 0.28 0 13 IP 55.5 Dec 26, 2014 1.80 -0.30 1.42 2.16 2 41
Dec 26, 2014 0.63 0.01 0.24 0 70 IP 56 Dec 26, 2014 1.60 2.65 0
Dec 26, 2014 0.35 0.22 0 11 IP 56.5 Dec 26, 2014 2.01 3.15 0
Dec 26, 2014 0.12 0.21 0 72 IP 57 Dec 26, 2014 2.51 3.60 0
Dec 26, 2014 0.18 0.21 0 54 IP 57.5 Dec 26, 2014 2.99 4.10 0
Dec 26, 2014 0.20 0 IP 58 Dec 26, 2014 3.55 4.65 0
Dec 26, 2014 0.20 0 IP 58.5 Dec 26, 2014 4.00 5.15 0
Dec 26, 2014 0.19 0 IP 59 Dec 26, 2014 4.55 5.60 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.