Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

International Paper Co (IP)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IP 140905C00034000 C 09/05/14 34.0 14.00 14.70
IP 140905C00035000 C 09/05/14 35.0 13.00 13.75
IP 140905C00036000 C 09/05/14 36.0 12.00 12.80
IP 140905C00037000 C 09/05/14 37.0 11.00 12.30
IP 140905C00038000 C 09/05/14 38.0 10.05 10.65
IP 140905C00039000 C 09/05/14 39.0 9.15 9.65
IP 140905C00040000 C 09/05/14 40.0 8.15 8.65
IP 140905C00041000 C 09/05/14 41.0 7.15 7.65
IP 140905C00041500 C 09/05/14 41.5 6.65 7.15
IP 140905C00042000 C 09/05/14 42.0 6.15 6.65
IP 140905C00042500 C 09/05/14 42.5 5.65 6.15
IP 140905C00043000 C 09/05/14 43.0 5.15 5.65
IP 140905C00043500 C 09/05/14 43.5 4.70 5.10
IP 140905C00044000 C 09/05/14 44.0 4.20 4.60
IP 140905C00044500 C 09/05/14 44.5 3.70 4.10
IP 140905C00045000 C 09/05/14 45.0 3.20 3.55
IP 140905C00045500 C 09/05/14 45.5 2.70 3.10
IP 140905C00046000 C 09/05/14 46.0 2.21 2.54
IP 140905C00046500 C 09/05/14 46.5 1.81 2.05
IP 140905C00047000 C 09/05/14 47.0 1.33 1.58
IP 140905C00047500 C 09/05/14 47.5 0.95 1.05
IP 140905C00048000 C 09/05/14 48.0 0.59 0.65
IP 140905C00048500 C 09/05/14 48.5 0.26 0.34
IP 140905C00049000 C 09/05/14 49.0 0.09 0.15
IP 140905C00049500 C 09/05/14 49.5 0.01 0.09
IP 140905C00050000 C 09/05/14 50.0 0.00 0.05
IP 140905C00050500 C 09/05/14 50.5 0.00 0.05
IP 140905C00051000 C 09/05/14 51.0 0.00 0.05
IP 140905C00051500 C 09/05/14 51.5 0.00 0.05
IP 140905C00052000 C 09/05/14 52.0 0.00 0.05
IP 140905C00052500 C 09/05/14 52.5 0.00 0.05
IP 140905C00053000 C 09/05/14 53.0 0.00 0.05
IP 140905C00053500 C 09/05/14 53.5 0.00 0.04
IP 140905C00054000 C 09/05/14 54.0 0.00 0.03
IP 140905C00054500 C 09/05/14 54.5 0.00 0.03
IP 140905C00055000 C 09/05/14 55.0 0.00 0.03
IP 140905C00055500 C 09/05/14 55.5 0.00 0.03
IP 140905C00056000 C 09/05/14 56.0 0.00 0.03
IP 140905C00056500 C 09/05/14 56.5 0.00 0.03
IP 140905C00057000 C 09/05/14 57.0 0.00 0.03
IP 140905C00057500 C 09/05/14 57.5 0.00 0.03
IP 140905C00060000 C 09/05/14 60.0 0.00 0.03
IP 140905C00065000 C 09/05/14 65.0 0.00 0.03
IP 140905P00034000 P 09/05/14 34.0 0.00 0.03
IP 140905P00035000 P 09/05/14 35.0 0.00 0.03
IP 140905P00036000 P 09/05/14 36.0 0.00 0.03
IP 140905P00037000 P 09/05/14 37.0 0.00 0.03
IP 140905P00038000 P 09/05/14 38.0 0.00 0.03
IP 140905P00039000 P 09/05/14 39.0 0.00 0.03
IP 140905P00040000 P 09/05/14 40.0 0.00 0.03
IP 140905P00041000 P 09/05/14 41.0 0.00 0.03
IP 140905P00041500 P 09/05/14 41.5 0.00 0.03
IP 140905P00042000 P 09/05/14 42.0 0.00 0.03
IP 140905P00042500 P 09/05/14 42.5 0.00 0.03
IP 140905P00043000 P 09/05/14 43.0 0.00 0.04
IP 140905P00043500 P 09/05/14 43.5 0.00 0.06
IP 140905P00044000 P 09/05/14 44.0 0.00 0.10
IP 140905P00044500 P 09/05/14 44.5 0.00 0.10
IP 140905P00045000 P 09/05/14 45.0 0.00 0.10
IP 140905P00045500 P 09/05/14 45.5 0.00 0.10
IP 140905P00046000 P 09/05/14 46.0 0.00 0.10
IP 140905P00046500 P 09/05/14 46.5 0.00 0.10
IP 140905P00047000 P 09/05/14 47.0 0.01 0.10
IP 140905P00047500 P 09/05/14 47.5 0.06 0.08
IP 140905P00048000 P 09/05/14 48.0 0.14 0.17
IP 140905P00048500 P 09/05/14 48.5 0.31 0.36
IP 140905P00049000 P 09/05/14 49.0 0.62 0.79
IP 140905P00049500 P 09/05/14 49.5 1.02 1.27
IP 140905P00050000 P 09/05/14 50.0 1.49 1.74
IP 140905P00050500 P 09/05/14 50.5 1.99 2.24
IP 140905P00051000 P 09/05/14 51.0 2.41 2.80
IP 140905P00051500 P 09/05/14 51.5 2.90 3.30
IP 140905P00052000 P 09/05/14 52.0 3.40 3.80
IP 140905P00052500 P 09/05/14 52.5 3.90 4.30
IP 140905P00053000 P 09/05/14 53.0 4.40 4.80
IP 140905P00053500 P 09/05/14 53.5 4.90 5.30
IP 140905P00054000 P 09/05/14 54.0 5.35 5.85
IP 140905P00054500 P 09/05/14 54.5 5.85 6.35
IP 140905P00055000 P 09/05/14 55.0 6.35 6.85
IP 140905P00055500 P 09/05/14 55.5 6.85 7.35
IP 140905P00056000 P 09/05/14 56.0 7.35 7.85
IP 140905P00056500 P 09/05/14 56.5 7.85 8.35
IP 140905P00057000 P 09/05/14 57.0 8.35 8.85
IP 140905P00057500 P 09/05/14 57.5 8.85 9.35
IP 140905P00060000 P 09/05/14 60.0 11.25 11.80
IP 140905P00065000 P 09/05/14 65.0 16.25 17.00
IP 140920C00035000 C 09/20/14 35.0 13.05 13.80
IP 140920C00036000 C 09/20/14 36.0 12.05 12.80
IP 140920C00037000 C 09/20/14 37.0 11.05 11.80
IP 140920C00038000 C 09/20/14 38.0 10.05 10.65
IP 140920C00039000 C 09/20/14 39.0 9.15 9.65
IP 140920C00040000 C 09/20/14 40.0 8.15 8.65
IP 140920C00040500 C 09/20/14 40.5 7.70 8.20
IP 140920C00041000 C 09/20/14 41.0 7.20 7.70
IP 140920C00041500 C 09/20/14 41.5 6.65 7.15
IP 140920C00042000 C 09/20/14 42.0 6.20 6.70
IP 140920C00042500 C 09/20/14 42.5 5.70 6.20
IP 140920C00043000 C 09/20/14 43.0 5.20 5.70
IP 140920C00043500 C 09/20/14 43.5 4.75 5.15
IP 140920C00044000 C 09/20/14 44.0 4.25 4.65
IP 140920C00044500 C 09/20/14 44.5 3.75 4.15
IP 140920C00045000 C 09/20/14 45.0 3.30 3.60
IP 140920C00045500 C 09/20/14 45.5 2.79 3.15
IP 140920C00046000 C 09/20/14 46.0 2.28 2.64
IP 140920C00046500 C 09/20/14 46.5 1.97 2.18
IP 140920C00047000 C 09/20/14 47.0 1.68 1.76
IP 140920C00047500 C 09/20/14 47.5 1.26 1.37
IP 140920C00048000 C 09/20/14 48.0 0.96 1.02
IP 140920C00048500 C 09/20/14 48.5 0.65 0.72
IP 140920C00049000 C 09/20/14 49.0 0.44 0.50
IP 140920C00049500 C 09/20/14 49.5 0.29 0.34
IP 140920C00050000 C 09/20/14 50.0 0.20 0.23
IP 140920C00050500 C 09/20/14 50.5 0.09 0.16
IP 140920C00051000 C 09/20/14 51.0 0.07 0.11
IP 140920C00051500 C 09/20/14 51.5 0.04 0.14
IP 140920C00052000 C 09/20/14 52.0 0.04 0.12
IP 140920C00052500 C 09/20/14 52.5 0.04 0.13
IP 140920C00053000 C 09/20/14 53.0 0.01 0.14
IP 140920C00053500 C 09/20/14 53.5 0.00 0.14
IP 140920C00054000 C 09/20/14 54.0 0.00 0.14
IP 140920C00054500 C 09/20/14 54.5 0.00 0.14
IP 140920C00055000 C 09/20/14 55.0 0.00 0.11
IP 140920C00057500 C 09/20/14 57.5 0.00 0.14
IP 140920C00060000 C 09/20/14 60.0 0.00 0.07
IP 140920C00065000 C 09/20/14 65.0 0.00 0.03
IP 140920P00035000 P 09/20/14 35.0 0.00 0.04
IP 140920P00036000 P 09/20/14 36.0 0.00 0.04
IP 140920P00037000 P 09/20/14 37.0 0.00 0.03
IP 140920P00038000 P 09/20/14 38.0 0.00 0.07
IP 140920P00039000 P 09/20/14 39.0 0.00 0.10
IP 140920P00040000 P 09/20/14 40.0 0.00 0.14
IP 140920P00040500 P 09/20/14 40.5 0.00 0.14
IP 140920P00041000 P 09/20/14 41.0 0.00 0.14
IP 140920P00041500 P 09/20/14 41.5 0.00 0.11
IP 140920P00042000 P 09/20/14 42.0 0.00 0.14
IP 140920P00042500 P 09/20/14 42.5 0.00 0.14
IP 140920P00043000 P 09/20/14 43.0 0.00 0.11
IP 140920P00043500 P 09/20/14 43.5 0.00 0.11
IP 140920P00044000 P 09/20/14 44.0 0.02 0.12
IP 140920P00044500 P 09/20/14 44.5 0.02 0.13
IP 140920P00045000 P 09/20/14 45.0 0.07 0.10
IP 140920P00045500 P 09/20/14 45.5 0.06 0.14
IP 140920P00046000 P 09/20/14 46.0 0.09 0.16
IP 140920P00046500 P 09/20/14 46.5 0.15 0.18
IP 140920P00047000 P 09/20/14 47.0 0.22 0.26
IP 140920P00047500 P 09/20/14 47.5 0.32 0.37
IP 140920P00048000 P 09/20/14 48.0 0.48 0.55
IP 140920P00048500 P 09/20/14 48.5 0.69 0.74
IP 140920P00049000 P 09/20/14 49.0 0.98 1.11
IP 140920P00049500 P 09/20/14 49.5 1.31 1.51
IP 140920P00050000 P 09/20/14 50.0 1.69 1.82
IP 140920P00050500 P 09/20/14 50.5 2.04 2.44
IP 140920P00051000 P 09/20/14 51.0 2.50 2.89
IP 140920P00051500 P 09/20/14 51.5 2.95 3.35
IP 140920P00052000 P 09/20/14 52.0 3.45 3.85
IP 140920P00052500 P 09/20/14 52.5 3.95 4.35
IP 140920P00053000 P 09/20/14 53.0 4.45 4.85
IP 140920P00053500 P 09/20/14 53.5 4.95 5.35
IP 140920P00054000 P 09/20/14 54.0 5.35 5.85
IP 140920P00054500 P 09/20/14 54.5 5.85 6.35
IP 140920P00055000 P 09/20/14 55.0 6.35 6.85
IP 140920P00057500 P 09/20/14 57.5 8.85 9.35
IP 140920P00060000 P 09/20/14 60.0 11.20 12.00
IP 140920P00065000 P 09/20/14 65.0 16.30 17.00
IP 141018C00035000 C 10/18/14 35.0 13.15 13.85
IP 141018C00036000 C 10/18/14 36.0 11.90 13.10
IP 141018C00037000 C 10/18/14 37.0 11.10 11.90
IP 141018C00038000 C 10/18/14 38.0 10.15 10.85
IP 141018C00039000 C 10/18/14 39.0 9.25 9.75
IP 141018C00040000 C 10/18/14 40.0 8.25 8.75
IP 141018C00041000 C 10/18/14 41.0 7.25 7.75
IP 141018C00042000 C 10/18/14 42.0 6.30 6.80
IP 141018C00043000 C 10/18/14 43.0 5.35 5.85
IP 141018C00044000 C 10/18/14 44.0 4.45 4.85
IP 141018C00045000 C 10/18/14 45.0 3.65 3.90
IP 141018C00046000 C 10/18/14 46.0 2.81 2.97
IP 141018C00047000 C 10/18/14 47.0 2.10 2.19
IP 141018C00048000 C 10/18/14 48.0 1.50 1.54
IP 141018C00049000 C 10/18/14 49.0 0.97 1.03
IP 141018C00050000 C 10/18/14 50.0 0.63 0.66
IP 141018C00052500 C 10/18/14 52.5 0.21 0.24
IP 141018C00055000 C 10/18/14 55.0 0.04 0.17
IP 141018C00057500 C 10/18/14 57.5 0.00 0.14
IP 141018C00060000 C 10/18/14 60.0 0.00 0.14
IP 141018C00065000 C 10/18/14 65.0 0.00 0.11
IP 141018P00035000 P 10/18/14 35.0 0.00 0.14
IP 141018P00036000 P 10/18/14 36.0 0.00 0.12
IP 141018P00037000 P 10/18/14 37.0 0.00 0.14
IP 141018P00038000 P 10/18/14 38.0 0.00 0.11
IP 141018P00039000 P 10/18/14 39.0 0.00 0.14
IP 141018P00040000 P 10/18/14 40.0 0.03 0.08
IP 141018P00041000 P 10/18/14 41.0 0.02 0.15
IP 141018P00042000 P 10/18/14 42.0 0.05 0.17
IP 141018P00043000 P 10/18/14 43.0 0.13 0.22
IP 141018P00044000 P 10/18/14 44.0 0.15 0.27
IP 141018P00045000 P 10/18/14 45.0 0.28 0.32
IP 141018P00046000 P 10/18/14 46.0 0.42 0.44
IP 141018P00047000 P 10/18/14 47.0 0.66 0.68
IP 141018P00048000 P 10/18/14 48.0 1.00 1.03
IP 141018P00049000 P 10/18/14 49.0 1.49 1.53
IP 141018P00050000 P 10/18/14 50.0 2.12 2.17
IP 141018P00052500 P 10/18/14 52.5 4.10 4.50
IP 141018P00055000 P 10/18/14 55.0 6.40 6.90
IP 141018P00057500 P 10/18/14 57.5 8.90 9.40
IP 141018P00060000 P 10/18/14 60.0 11.25 12.20
IP 141018P00065000 P 10/18/14 65.0 16.25 17.00
IP 150117C00032000 C 01/17/15 32.0 16.10 16.85
IP 150117C00033000 C 01/17/15 33.0 15.10 15.90
IP 150117C00034000 C 01/17/15 34.0 14.10 14.90
IP 150117C00035000 C 01/17/15 35.0 13.15 13.95
IP 150117C00036000 C 01/17/15 36.0 12.20 12.90
IP 150117C00037000 C 01/17/15 37.0 11.15 11.95
IP 150117C00038000 C 01/17/15 38.0 10.20 10.95
IP 150117C00039000 C 01/17/15 39.0 9.40 9.90
IP 150117C00040000 C 01/17/15 40.0 8.40 8.90
IP 150117C00041000 C 01/17/15 41.0 7.50 8.00
IP 150117C00042000 C 01/17/15 42.0 6.65 7.15
IP 150117C00043000 C 01/17/15 43.0 5.95 6.20
IP 150117C00044000 C 01/17/15 44.0 5.15 5.30
IP 150117C00045000 C 01/17/15 45.0 4.15 4.55
IP 150117C00046000 C 01/17/15 46.0 3.65 3.80
IP 150117C00047000 C 01/17/15 47.0 2.97 3.15
IP 150117C00048000 C 01/17/15 48.0 2.48 2.59
IP 150117C00049000 C 01/17/15 49.0 2.02 2.08
IP 150117C00050000 C 01/17/15 50.0 1.61 1.67
IP 150117C00052500 C 01/17/15 52.5 0.87 0.92
IP 150117C00055000 C 01/17/15 55.0 0.35 0.49
IP 150117C00057500 C 01/17/15 57.5 0.17 0.27
IP 150117C00060000 C 01/17/15 60.0 0.08 0.17
IP 150117C00065000 C 01/17/15 65.0 0.01 0.17
IP 150117P00032000 P 01/17/15 32.0 0.03 0.16
IP 150117P00033000 P 01/17/15 33.0 0.06 0.22
IP 150117P00034000 P 01/17/15 34.0 0.07 0.21
IP 150117P00035000 P 01/17/15 35.0 0.09 0.24
IP 150117P00036000 P 01/17/15 36.0 0.12 0.27
IP 150117P00037000 P 01/17/15 37.0 0.15 0.31
IP 150117P00038000 P 01/17/15 38.0 0.19 0.35
IP 150117P00039000 P 01/17/15 39.0 0.25 0.41
IP 150117P00040000 P 01/17/15 40.0 0.32 0.49
IP 150117P00041000 P 01/17/15 41.0 0.41 0.56
IP 150117P00042000 P 01/17/15 42.0 0.57 0.61
IP 150117P00043000 P 01/17/15 43.0 0.72 0.78
IP 150117P00044000 P 01/17/15 44.0 0.92 0.96
IP 150117P00045000 P 01/17/15 45.0 1.17 1.22
IP 150117P00046000 P 01/17/15 46.0 1.47 1.54
IP 150117P00047000 P 01/17/15 47.0 1.84 1.90
IP 150117P00048000 P 01/17/15 48.0 2.28 2.37
IP 150117P00049000 P 01/17/15 49.0 2.81 2.88
IP 150117P00050000 P 01/17/15 50.0 3.35 3.50
IP 150117P00052500 P 01/17/15 52.5 5.10 5.50
IP 150117P00055000 P 01/17/15 55.0 7.05 7.60
IP 150117P00057500 P 01/17/15 57.5 9.35 9.90
IP 150117P00060000 P 01/17/15 60.0 11.65 12.45
IP 150117P00065000 P 01/17/15 65.0 16.55 17.35
IP 150417C00032000 C 04/17/15 32.0 16.10 16.90
IP 150417C00033000 C 04/17/15 33.0 15.10 15.90
IP 150417C00034000 C 04/17/15 34.0 14.10 14.90
IP 150417C00035000 C 04/17/15 35.0 13.10 13.90
IP 150417C00036000 C 04/17/15 36.0 12.15 12.95
IP 150417C00037000 C 04/17/15 37.0 10.95 12.35
IP 150417C00038000 C 04/17/15 38.0 10.30 11.10
IP 150417C00039000 C 04/17/15 39.0 9.20 10.15
IP 150417C00040000 C 04/17/15 40.0 8.30 9.15
IP 150417C00041000 C 04/17/15 41.0 7.45 8.25
IP 150417C00042000 C 04/17/15 42.0 6.60 7.40
IP 150417C00043000 C 04/17/15 43.0 6.10 6.65
IP 150417C00044000 C 04/17/15 44.0 5.35 5.90
IP 150417C00045000 C 04/17/15 45.0 4.60 5.20
IP 150417C00046000 C 04/17/15 46.0 3.90 4.50
IP 150417C00047000 C 04/17/15 47.0 3.45 3.95
IP 150417C00048000 C 04/17/15 48.0 2.99 3.25
IP 150417C00049000 C 04/17/15 49.0 2.40 2.76
IP 150417C00050000 C 04/17/15 50.0 2.04 2.41
IP 150417C00052500 C 04/17/15 52.5 1.25 1.69
IP 150417C00055000 C 04/17/15 55.0 0.70 0.95
IP 150417C00057500 C 04/17/15 57.5 0.35 0.61
IP 150417C00060000 C 04/17/15 60.0 0.15 0.40
IP 150417P00032000 P 04/17/15 32.0 0.12 0.34
IP 150417P00033000 P 04/17/15 33.0 0.16 0.37
IP 150417P00034000 P 04/17/15 34.0 0.18 0.41
IP 150417P00035000 P 04/17/15 35.0 0.25 0.47
IP 150417P00036000 P 04/17/15 36.0 0.31 0.53
IP 150417P00037000 P 04/17/15 37.0 0.38 0.62
IP 150417P00038000 P 04/17/15 38.0 0.48 0.71
IP 150417P00039000 P 04/17/15 39.0 0.60 0.85
IP 150417P00040000 P 04/17/15 40.0 0.75 0.99
IP 150417P00041000 P 04/17/15 41.0 0.90 1.15
IP 150417P00042000 P 04/17/15 42.0 1.10 1.35
IP 150417P00043000 P 04/17/15 43.0 1.11 1.58
IP 150417P00044000 P 04/17/15 44.0 1.60 1.84
IP 150417P00045000 P 04/17/15 45.0 1.76 2.15
IP 150417P00046000 P 04/17/15 46.0 2.24 2.60
IP 150417P00047000 P 04/17/15 47.0 2.60 3.00
IP 150417P00048000 P 04/17/15 48.0 3.20 3.35
IP 150417P00049000 P 04/17/15 49.0 3.65 4.05
IP 150417P00050000 P 04/17/15 50.0 4.20 4.65
IP 150417P00052500 P 04/17/15 52.5 5.90 6.40
IP 150417P00055000 P 04/17/15 55.0 7.85 8.40
IP 150417P00057500 P 04/17/15 57.5 9.70 10.50
IP 150417P00060000 P 04/17/15 60.0 12.05 12.95
IP 160115C00025000 C 01/15/16 25.0 22.80 23.95
IP 160115C00028000 C 01/15/16 28.0 19.70 21.05
IP 160115C00030000 C 01/15/16 30.0 17.75 19.05
IP 160115C00033000 C 01/15/16 33.0 14.65 16.30
IP 160115C00035000 C 01/15/16 35.0 12.65 14.60
IP 160115C00038000 C 01/15/16 38.0 9.80 12.00
IP 160115C00040000 C 01/15/16 40.0 8.35 10.15
IP 160115C00043000 C 01/15/16 43.0 6.60 7.60
IP 160115C00045000 C 01/15/16 45.0 5.20 6.80
IP 160115C00047000 C 01/15/16 47.0 4.30 6.25
IP 160115C00050000 C 01/15/16 50.0 3.25 4.20
IP 160115C00052500 C 01/15/16 52.5 1.44 3.25
IP 160115C00055000 C 01/15/16 55.0 1.17 2.38
IP 160115C00057500 C 01/15/16 57.5 0.49 2.16
IP 160115C00060000 C 01/15/16 60.0 0.32 1.66
IP 160115C00065000 C 01/15/16 65.0 0.09 1.05
IP 160115C00070000 C 01/15/16 70.0 0.08 0.63
IP 160115C00075000 C 01/15/16 75.0 0.00 0.49
IP 160115P00025000 P 01/15/16 25.0 0.06 0.54
IP 160115P00028000 P 01/15/16 28.0 0.24 0.68
IP 160115P00030000 P 01/15/16 30.0 0.39 0.82
IP 160115P00033000 P 01/15/16 33.0 0.66 1.16
IP 160115P00035000 P 01/15/16 35.0 1.00 1.43
IP 160115P00038000 P 01/15/16 38.0 1.60 2.05
IP 160115P00040000 P 01/15/16 40.0 2.02 2.66
IP 160115P00043000 P 01/15/16 43.0 2.90 4.45
IP 160115P00045000 P 01/15/16 45.0 3.70 4.95
IP 160115P00047000 P 01/15/16 47.0 4.65 5.90
IP 160115P00050000 P 01/15/16 50.0 5.95 7.25
IP 160115P00052500 P 01/15/16 52.5 7.70 10.00
IP 160115P00055000 P 01/15/16 55.0 8.50 10.65
IP 160115P00057500 P 01/15/16 57.5 11.15 12.65
IP 160115P00060000 P 01/15/16 60.0 13.25 15.15
IP 160115P00065000 P 01/15/16 65.0 17.70 19.25
IP 160115P00070000 P 01/15/16 70.0 21.90 24.90
IP 160115P00075000 P 01/15/16 75.0 26.80 29.75

OPRA data is delayed 15 minutes.