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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IP 140801C00040500 C 08/01/14 40.5 8.85 9.85
IP 140801C00041000 C 08/01/14 41.0 8.35 9.15
IP 140801C00041500 C 08/01/14 41.5 7.85 8.65
IP 140801C00042000 C 08/01/14 42.0 7.35 8.15
IP 140801C00042500 C 08/01/14 42.5 6.80 7.90
IP 140801C00043000 C 08/01/14 43.0 6.35 7.40
IP 140801C00043500 C 08/01/14 43.5 5.85 6.70
IP 140801C00044000 C 08/01/14 44.0 5.35 6.20
IP 140801C00044500 C 08/01/14 44.5 4.85 5.70
IP 140801C00045000 C 08/01/14 45.0 4.45 5.20
IP 140801C00045500 C 08/01/14 45.5 3.95 4.95
IP 140801C00046000 C 08/01/14 46.0 3.50 4.25
IP 140801C00046500 C 08/01/14 46.5 3.05 3.75
IP 140801C00047000 C 08/01/14 47.0 2.78 3.30
IP 140801C00047500 C 08/01/14 47.5 2.39 2.90
IP 140801C00048000 C 08/01/14 48.0 2.15 2.51
IP 140801C00048500 C 08/01/14 48.5 1.61 2.15
IP 140801C00049000 C 08/01/14 49.0 1.43 1.78
IP 140801C00049500 C 08/01/14 49.5 1.18 1.41
IP 140801C00050000 C 08/01/14 50.0 1.03 1.10
IP 140801C00050500 C 08/01/14 50.5 0.77 0.90
IP 140801C00051000 C 08/01/14 51.0 0.51 0.72
IP 140801C00051500 C 08/01/14 51.5 0.46 0.57
IP 140801C00052000 C 08/01/14 52.0 0.36 0.43
IP 140801C00052500 C 08/01/14 52.5 0.26 0.34
IP 140801C00053000 C 08/01/14 53.0 0.20 0.27
IP 140801C00053500 C 08/01/14 53.5 0.13 0.23
IP 140801C00054000 C 08/01/14 54.0 0.09 0.22
IP 140801C00054500 C 08/01/14 54.5 0.07 0.17
IP 140801C00055000 C 08/01/14 55.0 0.05 0.13
IP 140801C00055500 C 08/01/14 55.5 0.04 0.15
IP 140801C00057500 C 08/01/14 57.5 0.00 0.06
IP 140801C00060000 C 08/01/14 60.0 0.02 0.03
IP 140801C00065000 C 08/01/14 65.0 0.00 0.03
IP 140801P00040500 P 08/01/14 40.5 0.00 0.02
IP 140801P00041000 P 08/01/14 41.0 0.00 0.02
IP 140801P00041500 P 08/01/14 41.5 0.00 0.19
IP 140801P00042000 P 08/01/14 42.0 0.00 0.21
IP 140801P00042500 P 08/01/14 42.5 0.00 0.10
IP 140801P00043000 P 08/01/14 43.0 0.00 0.04
IP 140801P00043500 P 08/01/14 43.5 0.00 0.04
IP 140801P00044000 P 08/01/14 44.0 0.00 0.15
IP 140801P00044500 P 08/01/14 44.5 0.02 0.05
IP 140801P00045000 P 08/01/14 45.0 0.04 0.05
IP 140801P00045500 P 08/01/14 45.5 0.05 0.15
IP 140801P00046000 P 08/01/14 46.0 0.09 0.15
IP 140801P00046500 P 08/01/14 46.5 0.12 0.15
IP 140801P00047000 P 08/01/14 47.0 0.15 0.25
IP 140801P00047500 P 08/01/14 47.5 0.24 0.33
IP 140801P00048000 P 08/01/14 48.0 0.34 0.42
IP 140801P00048500 P 08/01/14 48.5 0.46 0.58
IP 140801P00049000 P 08/01/14 49.0 0.62 0.72
IP 140801P00049500 P 08/01/14 49.5 0.76 0.92
IP 140801P00050000 P 08/01/14 50.0 1.02 1.11
IP 140801P00050500 P 08/01/14 50.5 1.29 1.47
IP 140801P00051000 P 08/01/14 51.0 1.58 1.83
IP 140801P00051500 P 08/01/14 51.5 1.75 2.36
IP 140801P00052000 P 08/01/14 52.0 2.18 2.73
IP 140801P00052500 P 08/01/14 52.5 2.69 3.05
IP 140801P00053000 P 08/01/14 53.0 3.10 3.75
IP 140801P00053500 P 08/01/14 53.5 3.55 4.10
IP 140801P00054000 P 08/01/14 54.0 3.95 4.80
IP 140801P00054500 P 08/01/14 54.5 4.45 5.15
IP 140801P00055000 P 08/01/14 55.0 4.85 5.75
IP 140801P00055500 P 08/01/14 55.5 5.40 6.30
IP 140801P00057500 P 08/01/14 57.5 7.40 7.85
IP 140801P00060000 P 08/01/14 60.0 9.85 10.30
IP 140801P00065000 P 08/01/14 65.0 14.75 15.40
IP 140816C00035000 C 08/16/14 35.0 14.35 15.30
IP 140816C00036000 C 08/16/14 36.0 13.30 14.30
IP 140816C00037000 C 08/16/14 37.0 12.35 13.45
IP 140816C00038000 C 08/16/14 38.0 11.35 12.30
IP 140816C00039000 C 08/16/14 39.0 10.35 11.45
IP 140816C00040000 C 08/16/14 40.0 9.35 10.50
IP 140816C00041000 C 08/16/14 41.0 8.40 9.70
IP 140816C00042000 C 08/16/14 42.0 7.40 8.55
IP 140816C00043000 C 08/16/14 43.0 6.40 7.20
IP 140816C00044000 C 08/16/14 44.0 5.45 6.20
IP 140816C00045000 C 08/16/14 45.0 4.55 5.25
IP 140816C00045500 C 08/16/14 45.5 4.15 4.80
IP 140816C00046000 C 08/16/14 46.0 3.95 4.35
IP 140816C00046500 C 08/16/14 46.5 3.55 3.90
IP 140816C00047000 C 08/16/14 47.0 3.35 3.50
IP 140816C00047500 C 08/16/14 47.5 2.87 3.00
IP 140816C00048000 C 08/16/14 48.0 2.42 2.67
IP 140816C00048500 C 08/16/14 48.5 2.10 2.32
IP 140816C00049000 C 08/16/14 49.0 1.89 1.95
IP 140816C00049500 C 08/16/14 49.5 1.55 1.67
IP 140816C00050000 C 08/16/14 50.0 1.34 1.41
IP 140816C00050500 C 08/16/14 50.5 1.10 1.19
IP 140816C00051000 C 08/16/14 51.0 0.88 0.97
IP 140816C00051500 C 08/16/14 51.5 0.72 0.84
IP 140816C00052000 C 08/16/14 52.0 0.60 0.71
IP 140816C00052500 C 08/16/14 52.5 0.47 0.55
IP 140816C00053000 C 08/16/14 53.0 0.38 0.47
IP 140816C00053500 C 08/16/14 53.5 0.27 0.42
IP 140816C00054000 C 08/16/14 54.0 0.24 0.34
IP 140816C00054500 C 08/16/14 54.5 0.18 0.40
IP 140816C00055000 C 08/16/14 55.0 0.17 0.26
IP 140816C00057500 C 08/16/14 57.5 0.06 0.18
IP 140816C00060000 C 08/16/14 60.0 0.04 0.21
IP 140816P00035000 P 08/16/14 35.0 0.00 0.16
IP 140816P00036000 P 08/16/14 36.0 0.00 0.15
IP 140816P00037000 P 08/16/14 37.0 0.00 0.05
IP 140816P00038000 P 08/16/14 38.0 0.00 0.15
IP 140816P00039000 P 08/16/14 39.0 0.00 0.08
IP 140816P00040000 P 08/16/14 40.0 0.00 0.05
IP 140816P00041000 P 08/16/14 41.0 0.03 0.12
IP 140816P00042000 P 08/16/14 42.0 0.00 0.14
IP 140816P00043000 P 08/16/14 43.0 0.03 0.14
IP 140816P00044000 P 08/16/14 44.0 0.08 0.17
IP 140816P00045000 P 08/16/14 45.0 0.20 0.25
IP 140816P00045500 P 08/16/14 45.5 0.20 0.32
IP 140816P00046000 P 08/16/14 46.0 0.29 0.38
IP 140816P00046500 P 08/16/14 46.5 0.36 0.46
IP 140816P00047000 P 08/16/14 47.0 0.46 0.55
IP 140816P00047500 P 08/16/14 47.5 0.58 0.66
IP 140816P00048000 P 08/16/14 48.0 0.67 0.83
IP 140816P00048500 P 08/16/14 48.5 0.86 1.01
IP 140816P00049000 P 08/16/14 49.0 1.09 1.18
IP 140816P00049500 P 08/16/14 49.5 1.29 1.40
IP 140816P00050000 P 08/16/14 50.0 1.51 1.73
IP 140816P00050500 P 08/16/14 50.5 1.83 1.95
IP 140816P00051000 P 08/16/14 51.0 2.11 2.56
IP 140816P00051500 P 08/16/14 51.5 2.46 2.82
IP 140816P00052000 P 08/16/14 52.0 2.82 3.20
IP 140816P00052500 P 08/16/14 52.5 3.20 3.60
IP 140816P00053000 P 08/16/14 53.0 3.65 4.00
IP 140816P00053500 P 08/16/14 53.5 4.05 4.45
IP 140816P00054000 P 08/16/14 54.0 4.50 4.95
IP 140816P00054500 P 08/16/14 54.5 4.95 5.75
IP 140816P00055000 P 08/16/14 55.0 5.40 6.20
IP 140816P00057500 P 08/16/14 57.5 7.80 8.70
IP 140816P00060000 P 08/16/14 60.0 10.25 11.10
IP 140920C00035000 C 09/20/14 35.0 14.65 15.35
IP 140920C00036000 C 09/20/14 36.0 13.30 14.60
IP 140920C00037000 C 09/20/14 37.0 12.05 13.35
IP 140920C00038000 C 09/20/14 38.0 11.30 12.55
IP 140920C00039000 C 09/20/14 39.0 10.25 11.55
IP 140920C00040000 C 09/20/14 40.0 9.70 10.55
IP 140920C00041000 C 09/20/14 41.0 8.40 9.35
IP 140920C00042000 C 09/20/14 42.0 7.80 8.30
IP 140920C00043000 C 09/20/14 43.0 6.50 7.35
IP 140920C00044000 C 09/20/14 44.0 5.90 6.40
IP 140920C00045000 C 09/20/14 45.0 5.00 5.45
IP 140920C00046000 C 09/20/14 46.0 4.10 4.55
IP 140920C00047000 C 09/20/14 47.0 3.40 3.80
IP 140920C00048000 C 09/20/14 48.0 2.78 3.05
IP 140920C00049000 C 09/20/14 49.0 2.18 2.47
IP 140920C00050000 C 09/20/14 50.0 1.69 1.84
IP 140920C00052500 C 09/20/14 52.5 0.81 0.90
IP 140920C00055000 C 09/20/14 55.0 0.38 0.46
IP 140920C00057500 C 09/20/14 57.5 0.16 0.34
IP 140920C00060000 C 09/20/14 60.0 0.07 0.24
IP 140920C00065000 C 09/20/14 65.0 0.03 0.18
IP 140920P00035000 P 09/20/14 35.0 0.00 0.15
IP 140920P00036000 P 09/20/14 36.0 0.01 0.17
IP 140920P00037000 P 09/20/14 37.0 0.03 0.16
IP 140920P00038000 P 09/20/14 38.0 0.04 0.21
IP 140920P00039000 P 09/20/14 39.0 0.06 0.24
IP 140920P00040000 P 09/20/14 40.0 0.09 0.24
IP 140920P00041000 P 09/20/14 41.0 0.11 0.23
IP 140920P00042000 P 09/20/14 42.0 0.17 0.33
IP 140920P00043000 P 09/20/14 43.0 0.24 0.35
IP 140920P00044000 P 09/20/14 44.0 0.33 0.45
IP 140920P00045000 P 09/20/14 45.0 0.45 0.58
IP 140920P00046000 P 09/20/14 46.0 0.63 0.76
IP 140920P00047000 P 09/20/14 47.0 0.86 1.00
IP 140920P00048000 P 09/20/14 48.0 1.16 1.32
IP 140920P00049000 P 09/20/14 49.0 1.47 1.70
IP 140920P00050000 P 09/20/14 50.0 2.03 2.20
IP 140920P00052500 P 09/20/14 52.5 3.55 3.90
IP 140920P00055000 P 09/20/14 55.0 5.60 6.40
IP 140920P00057500 P 09/20/14 57.5 7.90 8.75
IP 140920P00060000 P 09/20/14 60.0 10.25 11.40
IP 140920P00065000 P 09/20/14 65.0 15.20 16.10
IP 141018C00035000 C 10/18/14 35.0 14.30 15.45
IP 141018C00036000 C 10/18/14 36.0 13.30 14.55
IP 141018C00037000 C 10/18/14 37.0 12.30 13.55
IP 141018C00038000 C 10/18/14 38.0 11.30 12.55
IP 141018C00039000 C 10/18/14 39.0 10.15 11.35
IP 141018C00040000 C 10/18/14 40.0 9.40 10.55
IP 141018C00041000 C 10/18/14 41.0 8.45 9.45
IP 141018C00042000 C 10/18/14 42.0 7.50 8.40
IP 141018C00043000 C 10/18/14 43.0 6.60 7.45
IP 141018C00044000 C 10/18/14 44.0 6.00 6.50
IP 141018C00045000 C 10/18/14 45.0 5.20 5.60
IP 141018C00046000 C 10/18/14 46.0 4.40 4.80
IP 141018C00047000 C 10/18/14 47.0 3.45 4.05
IP 141018C00048000 C 10/18/14 48.0 2.94 3.35
IP 141018C00049000 C 10/18/14 49.0 2.39 2.69
IP 141018C00050000 C 10/18/14 50.0 2.00 2.16
IP 141018C00052500 C 10/18/14 52.5 1.03 1.20
IP 141018C00055000 C 10/18/14 55.0 0.56 0.70
IP 141018C00057500 C 10/18/14 57.5 0.26 0.37
IP 141018C00060000 C 10/18/14 60.0 0.12 0.26
IP 141018C00065000 C 10/18/14 65.0 0.03 0.19
IP 141018P00035000 P 10/18/14 35.0 0.04 0.27
IP 141018P00036000 P 10/18/14 36.0 0.07 0.23
IP 141018P00037000 P 10/18/14 37.0 0.09 0.30
IP 141018P00038000 P 10/18/14 38.0 0.11 0.33
IP 141018P00039000 P 10/18/14 39.0 0.14 0.34
IP 141018P00040000 P 10/18/14 40.0 0.17 0.36
IP 141018P00041000 P 10/18/14 41.0 0.21 0.44
IP 141018P00042000 P 10/18/14 42.0 0.28 0.53
IP 141018P00043000 P 10/18/14 43.0 0.38 0.62
IP 141018P00044000 P 10/18/14 44.0 0.49 0.64
IP 141018P00045000 P 10/18/14 45.0 0.64 0.78
IP 141018P00046000 P 10/18/14 46.0 0.84 1.13
IP 141018P00047000 P 10/18/14 47.0 1.10 1.26
IP 141018P00048000 P 10/18/14 48.0 1.38 1.59
IP 141018P00049000 P 10/18/14 49.0 1.83 1.99
IP 141018P00050000 P 10/18/14 50.0 2.29 2.49
IP 141018P00052500 P 10/18/14 52.5 3.75 4.15
IP 141018P00055000 P 10/18/14 55.0 5.70 6.50
IP 141018P00057500 P 10/18/14 57.5 7.95 8.85
IP 141018P00060000 P 10/18/14 60.0 10.30 11.25
IP 141018P00065000 P 10/18/14 65.0 15.10 15.85
IP 150117C00032000 C 01/17/15 32.0 17.60 18.35
IP 150117C00033000 C 01/17/15 33.0 16.30 17.65
IP 150117C00034000 C 01/17/15 34.0 15.20 16.65
IP 150117C00035000 C 01/17/15 35.0 14.05 15.65
IP 150117C00036000 C 01/17/15 36.0 13.25 14.70
IP 150117C00037000 C 01/17/15 37.0 12.25 13.70
IP 150117C00038000 C 01/17/15 38.0 11.20 12.60
IP 150117C00039000 C 01/17/15 39.0 10.45 11.65
IP 150117C00040000 C 01/17/15 40.0 9.20 10.65
IP 150117C00041000 C 01/17/15 41.0 8.65 9.50
IP 150117C00042000 C 01/17/15 42.0 7.75 8.60
IP 150117C00043000 C 01/17/15 43.0 6.95 7.70
IP 150117C00044000 C 01/17/15 44.0 6.35 6.95
IP 150117C00045000 C 01/17/15 45.0 5.65 6.10
IP 150117C00046000 C 01/17/15 46.0 4.80 5.40
IP 150117C00047000 C 01/17/15 47.0 4.20 4.70
IP 150117C00048000 C 01/17/15 48.0 3.55 4.05
IP 150117C00049000 C 01/17/15 49.0 3.10 3.50
IP 150117C00050000 C 01/17/15 50.0 2.71 3.30
IP 150117C00052500 C 01/17/15 52.5 1.78 1.95
IP 150117C00055000 C 01/17/15 55.0 1.07 1.23
IP 150117C00057500 C 01/17/15 57.5 0.62 0.84
IP 150117C00060000 C 01/17/15 60.0 0.35 0.56
IP 150117C00065000 C 01/17/15 65.0 0.09 0.33
IP 150117P00032000 P 01/17/15 32.0 0.10 0.30
IP 150117P00033000 P 01/17/15 33.0 0.13 0.33
IP 150117P00034000 P 01/17/15 34.0 0.14 0.35
IP 150117P00035000 P 01/17/15 35.0 0.19 0.32
IP 150117P00036000 P 01/17/15 36.0 0.22 0.43
IP 150117P00037000 P 01/17/15 37.0 0.27 0.48
IP 150117P00038000 P 01/17/15 38.0 0.31 0.54
IP 150117P00039000 P 01/17/15 39.0 0.40 0.62
IP 150117P00040000 P 01/17/15 40.0 0.49 0.74
IP 150117P00041000 P 01/17/15 41.0 0.59 0.79
IP 150117P00042000 P 01/17/15 42.0 0.74 1.00
IP 150117P00043000 P 01/17/15 43.0 0.92 1.18
IP 150117P00044000 P 01/17/15 44.0 1.07 1.41
IP 150117P00045000 P 01/17/15 45.0 1.36 1.55
IP 150117P00046000 P 01/17/15 46.0 1.60 1.85
IP 150117P00047000 P 01/17/15 47.0 1.92 2.25
IP 150117P00048000 P 01/17/15 48.0 2.33 2.65
IP 150117P00049000 P 01/17/15 49.0 2.81 3.05
IP 150117P00050000 P 01/17/15 50.0 3.30 3.55
IP 150117P00052500 P 01/17/15 52.5 4.75 5.10
IP 150117P00055000 P 01/17/15 55.0 6.55 7.30
IP 150117P00057500 P 01/17/15 57.5 8.60 9.40
IP 150117P00060000 P 01/17/15 60.0 10.85 11.80
IP 150117P00065000 P 01/17/15 65.0 15.35 16.55
IP 160115C00025000 C 01/15/16 25.0 24.15 25.95
IP 160115C00028000 C 01/15/16 28.0 20.35 23.40
IP 160115C00030000 C 01/15/16 30.0 17.50 22.25
IP 160115C00033000 C 01/15/16 33.0 16.10 18.10
IP 160115C00035000 C 01/15/16 35.0 13.80 16.40
IP 160115C00038000 C 01/15/16 38.0 11.25 13.20
IP 160115C00040000 C 01/15/16 40.0 10.20 11.65
IP 160115C00043000 C 01/15/16 43.0 7.75 9.20
IP 160115C00045000 C 01/15/16 45.0 6.85 7.85
IP 160115C00047000 C 01/15/16 47.0 5.25 6.70
IP 160115C00050000 C 01/15/16 50.0 4.30 5.15
IP 160115C00052500 C 01/15/16 52.5 3.40 4.15
IP 160115C00055000 C 01/15/16 55.0 2.45 3.35
IP 160115C00057500 C 01/15/16 57.5 1.64 2.89
IP 160115C00060000 C 01/15/16 60.0 1.53 2.03
IP 160115C00065000 C 01/15/16 65.0 0.64 1.32
IP 160115C00070000 C 01/15/16 70.0 0.00 0.89
IP 160115C00075000 C 01/15/16 75.0 0.15 0.65
IP 160115P00025000 P 01/15/16 25.0 0.08 0.58
IP 160115P00028000 P 01/15/16 28.0 0.25 0.75
IP 160115P00030000 P 01/15/16 30.0 0.41 0.91
IP 160115P00033000 P 01/15/16 33.0 0.74 1.24
IP 160115P00035000 P 01/15/16 35.0 1.03 1.53
IP 160115P00038000 P 01/15/16 38.0 1.62 1.95
IP 160115P00040000 P 01/15/16 40.0 2.00 2.80
IP 160115P00043000 P 01/15/16 43.0 2.95 3.75
IP 160115P00045000 P 01/15/16 45.0 3.70 4.50
IP 160115P00047000 P 01/15/16 47.0 4.60 5.40
IP 160115P00050000 P 01/15/16 50.0 6.10 7.10
IP 160115P00052500 P 01/15/16 52.5 7.60 8.60
IP 160115P00055000 P 01/15/16 55.0 9.30 10.30
IP 160115P00057500 P 01/15/16 57.5 10.85 12.45
IP 160115P00060000 P 01/15/16 60.0 12.85 14.45
IP 160115P00065000 P 01/15/16 65.0 17.10 18.70
IP 160115P00070000 P 01/15/16 70.0 21.45 23.45
IP 160115P00075000 P 01/15/16 75.0 25.70 28.40

OPRA data is delayed 15 minutes.