IPI: Intrepid Potash Inc - Options Chain

Enter Ticker:

INTREPID POTASH INC  IPI (NYSE)

Last 29.83 Change  0.79 Volume  3,512,183 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'IPI' Symbol Expiration Strike Last Open High Low Change Volume IFJLA 12/2009 5.0000 0.00 0.00 0.00 0.00 0.00 0 IFJLU 12/2009 7.5000 0.00 0.00 0.00 0.00 0.00 0 IFJLB 12/2009 10.0000 14.00 0.00 0.00 0.00 0.00 0 IFJLV 12/2009 12.5000 13.90 0.00 0.00 0.00 0.00 0 IFJLO 12/2009 15.0000 8.20 0.00 0.00 0.00 0.00 0 IFJLQ 12/2009 17.0000 11.80 0.00 0.00 0.00 0.00 0 IFJLR 12/2009 18.0000 4.30 0.00 0.00 0.00 0.00 0 IFJLS 12/2009 19.0000 9.70 0.00 0.00 0.00 0.00 0 IFJLT 12/2009 20.0000 8.60 8.60 8.60 8.60 -0.20 4 IFJLL 12/2009 21.0000 5.19 0.00 0.00 0.00 0.00 0 IFJLG 12/2009 22.0000 6.70 0.00 0.00 0.00 0.00 0 IFJLH 12/2009 23.0000 3.40 0.00 0.00 0.00 0.00 0 IFJLM 12/2009 24.0000 5.98 6.02 6.02 5.98 2.53 7 IFJLI 12/2009 25.0000 4.20 0.00 0.00 0.00 0.00 0 IFJLN 12/2009 26.0000 4.30 4.00 4.30 4.00 1.10 83 IFJLJ 12/2009 27.0000 3.30 3.10 3.50 3.10 0.85 60 IFJLY 12/2009 28.0000 2.71 2.60 2.71 2.60 0.83 21 IFJLK 12/2009 29.0000 2.05 1.45 2.10 1.45 0.45 155 IFJLF 12/2009 30.0000 1.50 1.10 1.57 1.10 0.35 2201 IPILE 12/2009 31.0000 1.00 0.70 1.17 0.70 0.37 619 IPILD 12/2009 32.0000 0.75 0.55 0.80 0.55 0.25 1226 IPILT 12/2009 33.0000 0.50 0.50 0.50 0.50 0.16 4 IPILP 12/2009 34.0000 0.25 0.00 0.00 0.00 0.00 0 IPILG 12/2009 35.0000 0.20 0.20 0.20 0.20 0.15 72 IPILQ 12/2009 36.0000 0.15 0.15 0.15 0.15 0.00 20 IPILR 12/2009 37.0000 0.10 0.00 0.00 0.00 0.00 0 IPILH 12/2009 40.0000 0.05 0.00 0.00 0.00 0.00 0 IPILI 12/2009 45.0000 0.10 0.00 0.00 0.00 0.00 0 IPILJ 12/2009 50.0000 0.05 0.00 0.00 0.00 0.00 0 IPILK 12/2009 55.0000 0.20 0.00 0.00 0.00 0.00 0 IPILY 12/2009 60.0000 0.05 0.00 0.00 0.00 0.00 0 IFJAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 IFJAA 01/2010 5.0000 20.40 0.00 0.00 0.00 0.00 0 IFJAU 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 IFJAB 01/2010 10.0000 16.20 0.00 0.00 0.00 0.00 0 IFJAV 01/2010 12.5000 13.50 0.00 0.00 0.00 0.00 0 IFJAO 01/2010 15.0000 9.87 0.00 0.00 0.00 0.00 0 IFJAW 01/2010 17.5000 11.90 11.90 11.90 11.90 4.00 3 IFJAS 01/2010 19.0000 8.80 0.00 0.00 0.00 0.00 0 IFJAT 01/2010 20.0000 10.10 9.70 10.10 9.60 1.30 32 IFJAL 01/2010 21.0000 8.10 0.00 0.00 0.00 0.00 0 IFJAX 01/2010 22.5000 4.90 0.00 0.00 0.00 0.00 0 IFJAM 01/2010 24.0000 5.30 0.00 0.00 0.00 0.00 0 IFJAI 01/2010 25.0000 5.50 5.40 5.50 5.40 1.00 15 IFJAN 01/2010 26.0000 4.40 4.56 4.70 4.40 0.70 25 IFJAJ 01/2010 27.0000 3.90 3.20 3.96 3.20 0.70 19 IFJAY 01/2010 28.0000 3.30 2.55 3.30 2.55 1.05 122 IFJAK 01/2010 29.0000 2.70 2.15 2.70 2.15 0.50 131 IFJAF 01/2010 30.0000 2.10 1.55 2.20 1.55 0.40 63 IPIAE 01/2010 31.0000 1.65 1.55 1.65 1.55 0.30 12 IPIAD 01/2010 32.0000 1.27 1.15 1.30 1.10 0.42 75 IPIAG 01/2010 35.0000 0.55 0.50 0.60 0.50 0.15 169 IPIAH 01/2010 40.0000 0.10 0.00 0.00 0.00 0.00 0 IPIAI 01/2010 45.0000 0.05 0.05 0.05 0.05 0.00 2 IPIAJ 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 IPIAK 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 IPIAY 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 IPIAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 IFJCU 03/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 IFJCB 03/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 IFJCV 03/2010 12.5000 0.00 0.00 0.00 0.00 0.00 0 IFJCO 03/2010 15.0000 13.60 0.00 0.00 0.00 0.00 0 IFJCW 03/2010 17.5000 9.14 0.00 0.00 0.00 0.00 0 IFJCS 03/2010 19.0000 10.40 0.00 0.00 0.00 0.00 0 IFJCT 03/2010 20.0000 8.40 0.00 0.00 0.00 0.00 0 IFJCL 03/2010 21.0000 6.40 0.00 0.00 0.00 0.00 0 IFJCG 03/2010 22.0000 6.20 0.00 0.00 0.00 0.00 0 IFJCH 03/2010 23.0000 4.60 0.00 0.00 0.00 0.00 0 IFJCM 03/2010 24.0000 6.10 0.00 0.00 0.00 0.00 0 IFJCI 03/2010 25.0000 6.30 6.30 6.30 6.30 0.90 6 IFJCN 03/2010 26.0000 4.66 0.00 0.00 0.00 0.00 0 IFJCJ 03/2010 27.0000 4.00 0.00 0.00 0.00 0.00 0 IFJCY 03/2010 28.0000 3.49 0.00 0.00 0.00 0.00 0 IFJCK 03/2010 29.0000 3.30 0.00 0.00 0.00 0.00 0 IFJCF 03/2010 30.0000 3.20 2.45 3.30 2.45 0.50 183 IPICE 03/2010 31.0000 2.72 2.55 2.72 2.55 0.72 7 IPICD 03/2010 32.0000 2.25 1.95 2.25 1.95 0.90 5 IPICG 03/2010 35.0000 1.30 1.29 1.30 1.25 0.30 9 IPICH 03/2010 40.0000 0.48 0.50 0.50 0.48 0.33 38 IPICI 03/2010 45.0000 0.10 0.00 0.00 0.00 0.00 0 IPICJ 03/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 IFJFO 06/2010 15.0000 13.60 0.00 0.00 0.00 0.00 0 IFJFW 06/2010 17.5000 12.50 12.50 12.50 12.50 0.80 2 IFJFT 06/2010 20.0000 10.90 10.90 10.90 10.90 1.60 3 IFJFX 06/2010 22.5000 5.90 0.00 0.00 0.00 0.00 0 IFJFM 06/2010 24.0000 6.20 0.00 0.00 0.00 0.00 0 IFJFI 06/2010 25.0000 4.60 0.00 0.00 0.00 0.00 0 IFJFN 06/2010 26.0000 5.81 0.00 0.00 0.00 0.00 0 IFJFJ 06/2010 27.0000 5.50 0.00 0.00 0.00 0.00 0 IFJFY 06/2010 28.0000 3.67 0.00 0.00 0.00 0.00 0 IFJFK 06/2010 29.0000 2.75 0.00 0.00 0.00 0.00 0 IFJFF 06/2010 30.0000 3.80 0.00 0.00 0.00 0.00 0 IPIFE 06/2010 31.0000 3.30 0.00 0.00 0.00 0.00 0 IPIFD 06/2010 32.0000 2.75 0.00 0.00 0.00 0.00 0 IPIFG 06/2010 35.0000 2.30 2.30 2.30 2.30 0.45 2 IPIFH 06/2010 40.0000 1.10 1.06 1.10 1.05 0.20 14

Highlighted options are in-the-money.

View current month's calls for IPI
Back to Top