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 Aug 20 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IP 140822C00040000 C 08/22/14 40.0 6.90 7.55
IP 140822C00040500 C 08/22/14 40.5 6.40 6.70
IP 140822C00041000 C 08/22/14 41.0 5.90 6.20
IP 140822C00041500 C 08/22/14 41.5 5.40 5.70
IP 140822C00042000 C 08/22/14 42.0 4.90 5.20
IP 140822C00042500 C 08/22/14 42.5 4.40 5.10
IP 140822C00043000 C 08/22/14 43.0 3.90 4.25
IP 140822C00043500 C 08/22/14 43.5 3.40 4.10
IP 140822C00044000 C 08/22/14 44.0 2.94 3.50
IP 140822C00044500 C 08/22/14 44.5 2.44 2.71
IP 140822C00045000 C 08/22/14 45.0 1.93 2.21
IP 140822C00045500 C 08/22/14 45.5 1.45 1.72
IP 140822C00046000 C 08/22/14 46.0 1.05 1.26
IP 140822C00046500 C 08/22/14 46.5 0.61 0.69
IP 140822C00047000 C 08/22/14 47.0 0.27 0.35
IP 140822C00047500 C 08/22/14 47.5 0.09 0.11
IP 140822C00048000 C 08/22/14 48.0 0.02 0.08
IP 140822C00048500 C 08/22/14 48.5 0.00 0.10
IP 140822C00049000 C 08/22/14 49.0 0.00 0.05
IP 140822C00049500 C 08/22/14 49.5 0.00 0.05
IP 140822C00050000 C 08/22/14 50.0 0.00 0.05
IP 140822C00050500 C 08/22/14 50.5 0.00 0.05
IP 140822C00051000 C 08/22/14 51.0 0.00 0.05
IP 140822C00051500 C 08/22/14 51.5 0.00 0.05
IP 140822C00052000 C 08/22/14 52.0 0.00 0.03
IP 140822C00052500 C 08/22/14 52.5 0.00 0.03
IP 140822C00053000 C 08/22/14 53.0 0.00 0.03
IP 140822C00053500 C 08/22/14 53.5 0.00 0.03
IP 140822C00054000 C 08/22/14 54.0 0.00 0.03
IP 140822C00054500 C 08/22/14 54.5 0.00 0.03
IP 140822C00055000 C 08/22/14 55.0 0.00 0.03
IP 140822C00060000 C 08/22/14 60.0 0.00 0.03
IP 140822P00040000 P 08/22/14 40.0 0.00 0.03
IP 140822P00040500 P 08/22/14 40.5 0.00 0.03
IP 140822P00041000 P 08/22/14 41.0 0.00 0.03
IP 140822P00041500 P 08/22/14 41.5 0.00 0.03
IP 140822P00042000 P 08/22/14 42.0 0.00 0.03
IP 140822P00042500 P 08/22/14 42.5 0.00 0.04
IP 140822P00043000 P 08/22/14 43.0 0.00 0.06
IP 140822P00043500 P 08/22/14 43.5 0.00 0.13
IP 140822P00044000 P 08/22/14 44.0 0.00 0.13
IP 140822P00044500 P 08/22/14 44.5 0.00 0.13
IP 140822P00045000 P 08/22/14 45.0 0.00 0.14
IP 140822P00045500 P 08/22/14 45.5 0.01 0.10
IP 140822P00046000 P 08/22/14 46.0 0.02 0.12
IP 140822P00046500 P 08/22/14 46.5 0.07 0.11
IP 140822P00047000 P 08/22/14 47.0 0.22 0.27
IP 140822P00047500 P 08/22/14 47.5 0.52 0.64
IP 140822P00048000 P 08/22/14 48.0 0.54 1.13
IP 140822P00048500 P 08/22/14 48.5 0.96 1.61
IP 140822P00049000 P 08/22/14 49.0 1.81 2.09
IP 140822P00049500 P 08/22/14 49.5 2.31 2.59
IP 140822P00050000 P 08/22/14 50.0 2.81 3.10
IP 140822P00050500 P 08/22/14 50.5 2.93 3.60
IP 140822P00051000 P 08/22/14 51.0 3.80 4.10
IP 140822P00051500 P 08/22/14 51.5 4.30 4.60
IP 140822P00052000 P 08/22/14 52.0 4.80 5.10
IP 140822P00052500 P 08/22/14 52.5 5.25 5.60
IP 140822P00053000 P 08/22/14 53.0 5.75 6.10
IP 140822P00053500 P 08/22/14 53.5 6.25 6.60
IP 140822P00054000 P 08/22/14 54.0 6.75 7.10
IP 140822P00054500 P 08/22/14 54.5 7.25 7.60
IP 140822P00055000 P 08/22/14 55.0 7.50 8.15
IP 140822P00060000 P 08/22/14 60.0 12.50 13.20
IP 140920C00035000 C 09/20/14 35.0 11.95 12.30
IP 140920C00036000 C 09/20/14 36.0 10.95 11.30
IP 140920C00037000 C 09/20/14 37.0 9.95 10.30
IP 140920C00038000 C 09/20/14 38.0 8.95 9.30
IP 140920C00039000 C 09/20/14 39.0 7.95 8.30
IP 140920C00040000 C 09/20/14 40.0 7.00 7.30
IP 140920C00040500 C 09/20/14 40.5 6.50 6.80
IP 140920C00041000 C 09/20/14 41.0 6.00 6.30
IP 140920C00041500 C 09/20/14 41.5 5.50 5.80
IP 140920C00042000 C 09/20/14 42.0 5.00 5.30
IP 140920C00042500 C 09/20/14 42.5 4.50 5.20
IP 140920C00043000 C 09/20/14 43.0 4.05 4.35
IP 140920C00043500 C 09/20/14 43.5 3.55 4.25
IP 140920C00044000 C 09/20/14 44.0 3.10 3.40
IP 140920C00044500 C 09/20/14 44.5 2.67 2.91
IP 140920C00045000 C 09/20/14 45.0 2.34 2.43
IP 140920C00045500 C 09/20/14 45.5 1.86 2.01
IP 140920C00046000 C 09/20/14 46.0 1.53 1.63
IP 140920C00046500 C 09/20/14 46.5 1.20 1.28
IP 140920C00047000 C 09/20/14 47.0 0.88 0.96
IP 140920C00047500 C 09/20/14 47.5 0.67 0.74
IP 140920C00048000 C 09/20/14 48.0 0.48 0.52
IP 140920C00048500 C 09/20/14 48.5 0.34 0.37
IP 140920C00049000 C 09/20/14 49.0 0.24 0.26
IP 140920C00049500 C 09/20/14 49.5 0.15 0.22
IP 140920C00050000 C 09/20/14 50.0 0.10 0.14
IP 140920C00050500 C 09/20/14 50.5 0.07 0.12
IP 140920C00051000 C 09/20/14 51.0 0.04 0.10
IP 140920C00051500 C 09/20/14 51.5 0.03 0.10
IP 140920C00052000 C 09/20/14 52.0 0.02 0.11
IP 140920C00052500 C 09/20/14 52.5 0.01 0.10
IP 140920C00053000 C 09/20/14 53.0 0.01 0.16
IP 140920C00053500 C 09/20/14 53.5 0.00 0.15
IP 140920C00054000 C 09/20/14 54.0 0.00 0.15
IP 140920C00054500 C 09/20/14 54.5 0.00 0.14
IP 140920C00055000 C 09/20/14 55.0 0.00 0.14
IP 140920C00057500 C 09/20/14 57.5 0.00 0.14
IP 140920C00060000 C 09/20/14 60.0 0.00 0.09
IP 140920C00065000 C 09/20/14 65.0 0.00 0.04
IP 140920P00035000 P 09/20/14 35.0 0.00 0.11
IP 140920P00036000 P 09/20/14 36.0 0.00 0.06
IP 140920P00037000 P 09/20/14 37.0 0.00 0.06
IP 140920P00038000 P 09/20/14 38.0 0.00 0.16
IP 140920P00039000 P 09/20/14 39.0 0.01 0.15
IP 140920P00040000 P 09/20/14 40.0 0.01 0.16
IP 140920P00040500 P 09/20/14 40.5 0.01 0.16
IP 140920P00041000 P 09/20/14 41.0 0.01 0.13
IP 140920P00041500 P 09/20/14 41.5 0.02 0.18
IP 140920P00042000 P 09/20/14 42.0 0.03 0.17
IP 140920P00042500 P 09/20/14 42.5 0.06 0.19
IP 140920P00043000 P 09/20/14 43.0 0.08 0.14
IP 140920P00043500 P 09/20/14 43.5 0.10 0.21
IP 140920P00044000 P 09/20/14 44.0 0.14 0.19
IP 140920P00044500 P 09/20/14 44.5 0.17 0.23
IP 140920P00045000 P 09/20/14 45.0 0.26 0.30
IP 140920P00045500 P 09/20/14 45.5 0.34 0.41
IP 140920P00046000 P 09/20/14 46.0 0.46 0.51
IP 140920P00046500 P 09/20/14 46.5 0.62 0.68
IP 140920P00047000 P 09/20/14 47.0 0.82 0.88
IP 140920P00047500 P 09/20/14 47.5 1.07 1.18
IP 140920P00048000 P 09/20/14 48.0 1.38 1.52
IP 140920P00048500 P 09/20/14 48.5 1.72 1.82
IP 140920P00049000 P 09/20/14 49.0 2.10 2.23
IP 140920P00049500 P 09/20/14 49.5 2.42 2.72
IP 140920P00050000 P 09/20/14 50.0 2.92 3.20
IP 140920P00050500 P 09/20/14 50.5 3.00 3.70
IP 140920P00051000 P 09/20/14 51.0 3.85 4.15
IP 140920P00051500 P 09/20/14 51.5 3.95 4.65
IP 140920P00052000 P 09/20/14 52.0 4.75 5.15
IP 140920P00052500 P 09/20/14 52.5 5.30 5.65
IP 140920P00053000 P 09/20/14 53.0 5.80 6.15
IP 140920P00053500 P 09/20/14 53.5 5.95 6.65
IP 140920P00054000 P 09/20/14 54.0 6.45 7.15
IP 140920P00054500 P 09/20/14 54.5 7.30 7.60
IP 140920P00055000 P 09/20/14 55.0 7.80 8.10
IP 140920P00057500 P 09/20/14 57.5 10.10 10.60
IP 140920P00060000 P 09/20/14 60.0 12.35 13.60
IP 140920P00065000 P 09/20/14 65.0 17.60 18.10
IP 141018C00035000 C 10/18/14 35.0 12.00 12.30
IP 141018C00036000 C 10/18/14 36.0 11.00 11.35
IP 141018C00037000 C 10/18/14 37.0 10.00 10.35
IP 141018C00038000 C 10/18/14 38.0 9.05 9.35
IP 141018C00039000 C 10/18/14 39.0 8.05 8.35
IP 141018C00040000 C 10/18/14 40.0 7.05 7.40
IP 141018C00041000 C 10/18/14 41.0 6.10 6.40
IP 141018C00042000 C 10/18/14 42.0 5.15 5.80
IP 141018C00043000 C 10/18/14 43.0 4.25 4.80
IP 141018C00044000 C 10/18/14 44.0 3.40 3.95
IP 141018C00045000 C 10/18/14 45.0 2.70 2.85
IP 141018C00046000 C 10/18/14 46.0 1.97 2.04
IP 141018C00047000 C 10/18/14 47.0 1.38 1.43
IP 141018C00048000 C 10/18/14 48.0 0.92 0.95
IP 141018C00049000 C 10/18/14 49.0 0.58 0.63
IP 141018C00050000 C 10/18/14 50.0 0.36 0.40
IP 141018C00052500 C 10/18/14 52.5 0.13 0.17
IP 141018C00055000 C 10/18/14 55.0 0.03 0.14
IP 141018C00057500 C 10/18/14 57.5 0.01 0.14
IP 141018C00060000 C 10/18/14 60.0 0.00 0.14
IP 141018C00065000 C 10/18/14 65.0 0.00 0.14
IP 141018P00035000 P 10/18/14 35.0 0.01 0.17
IP 141018P00036000 P 10/18/14 36.0 0.02 0.18
IP 141018P00037000 P 10/18/14 37.0 0.01 0.18
IP 141018P00038000 P 10/18/14 38.0 0.03 0.14
IP 141018P00039000 P 10/18/14 39.0 0.04 0.21
IP 141018P00040000 P 10/18/14 40.0 0.06 0.23
IP 141018P00041000 P 10/18/14 41.0 0.11 0.26
IP 141018P00042000 P 10/18/14 42.0 0.16 0.31
IP 141018P00043000 P 10/18/14 43.0 0.25 0.37
IP 141018P00044000 P 10/18/14 44.0 0.40 0.45
IP 141018P00045000 P 10/18/14 45.0 0.61 0.65
IP 141018P00046000 P 10/18/14 46.0 0.89 0.94
IP 141018P00047000 P 10/18/14 47.0 1.29 1.33
IP 141018P00048000 P 10/18/14 48.0 1.81 1.87
IP 141018P00049000 P 10/18/14 49.0 2.47 2.55
IP 141018P00050000 P 10/18/14 50.0 3.20 3.45
IP 141018P00052500 P 10/18/14 52.5 5.40 5.70
IP 141018P00055000 P 10/18/14 55.0 7.85 8.15
IP 141018P00057500 P 10/18/14 57.5 10.30 10.65
IP 141018P00060000 P 10/18/14 60.0 12.80 13.10
IP 141018P00065000 P 10/18/14 65.0 17.60 18.10
IP 150117C00032000 C 01/17/15 32.0 15.00 15.75
IP 150117C00033000 C 01/17/15 33.0 14.00 14.40
IP 150117C00034000 C 01/17/15 34.0 12.95 13.40
IP 150117C00035000 C 01/17/15 35.0 12.05 12.45
IP 150117C00036000 C 01/17/15 36.0 11.05 11.85
IP 150117C00037000 C 01/17/15 37.0 10.10 10.50
IP 150117C00038000 C 01/17/15 38.0 9.15 9.90
IP 150117C00039000 C 01/17/15 39.0 8.25 9.00
IP 150117C00040000 C 01/17/15 40.0 7.35 8.05
IP 150117C00041000 C 01/17/15 41.0 6.50 6.90
IP 150117C00042000 C 01/17/15 42.0 5.70 5.85
IP 150117C00043000 C 01/17/15 43.0 4.85 5.20
IP 150117C00044000 C 01/17/15 44.0 4.10 4.25
IP 150117C00045000 C 01/17/15 45.0 3.40 3.60
IP 150117C00046000 C 01/17/15 46.0 2.82 2.94
IP 150117C00047000 C 01/17/15 47.0 2.28 2.40
IP 150117C00048000 C 01/17/15 48.0 1.87 1.94
IP 150117C00049000 C 01/17/15 49.0 1.44 1.55
IP 150117C00050000 C 01/17/15 50.0 1.14 1.31
IP 150117C00052500 C 01/17/15 52.5 0.57 0.64
IP 150117C00055000 C 01/17/15 55.0 0.29 0.36
IP 150117C00057500 C 01/17/15 57.5 0.15 0.24
IP 150117C00060000 C 01/17/15 60.0 0.05 0.18
IP 150117C00065000 C 01/17/15 65.0 0.00 0.23
IP 150117P00032000 P 01/17/15 32.0 0.04 0.25
IP 150117P00033000 P 01/17/15 33.0 0.06 0.25
IP 150117P00034000 P 01/17/15 34.0 0.09 0.29
IP 150117P00035000 P 01/17/15 35.0 0.12 0.31
IP 150117P00036000 P 01/17/15 36.0 0.15 0.35
IP 150117P00037000 P 01/17/15 37.0 0.20 0.36
IP 150117P00038000 P 01/17/15 38.0 0.27 0.48
IP 150117P00039000 P 01/17/15 39.0 0.35 0.55
IP 150117P00040000 P 01/17/15 40.0 0.45 0.60
IP 150117P00041000 P 01/17/15 41.0 0.63 0.70
IP 150117P00042000 P 01/17/15 42.0 0.80 0.93
IP 150117P00043000 P 01/17/15 43.0 1.02 1.13
IP 150117P00044000 P 01/17/15 44.0 1.22 1.40
IP 150117P00045000 P 01/17/15 45.0 1.60 1.74
IP 150117P00046000 P 01/17/15 46.0 1.98 2.10
IP 150117P00047000 P 01/17/15 47.0 2.43 2.67
IP 150117P00048000 P 01/17/15 48.0 2.98 3.20
IP 150117P00049000 P 01/17/15 49.0 3.60 3.75
IP 150117P00050000 P 01/17/15 50.0 4.25 4.50
IP 150117P00052500 P 01/17/15 52.5 6.20 6.50
IP 150117P00055000 P 01/17/15 55.0 8.30 8.70
IP 150117P00057500 P 01/17/15 57.5 10.30 11.05
IP 150117P00060000 P 01/17/15 60.0 12.75 13.50
IP 150117P00065000 P 01/17/15 65.0 18.05 18.50
IP 150417C00035000 C 04/17/15 35.0 12.05 12.55
IP 150417C00040000 C 04/17/15 40.0 7.60 8.05
IP 150417C00041000 C 04/17/15 41.0 6.70 7.25
IP 150417C00042000 C 04/17/15 42.0 5.95 6.45
IP 150417C00043000 C 04/17/15 43.0 5.20 5.75
IP 150417C00044000 C 04/17/15 44.0 4.25 5.20
IP 150417C00045000 C 04/17/15 45.0 4.00 4.20
IP 150417C00046000 C 04/17/15 46.0 3.40 3.65
IP 150417C00047000 C 04/17/15 47.0 2.93 3.10
IP 150417C00048000 C 04/17/15 48.0 2.47 2.71
IP 150417C00049000 C 04/17/15 49.0 2.08 2.23
IP 150417C00050000 C 04/17/15 50.0 1.72 2.05
IP 150417C00052500 C 04/17/15 52.5 1.06 1.34
IP 150417C00055000 C 04/17/15 55.0 0.63 0.87
IP 150417C00060000 C 04/17/15 60.0 0.23 0.43
IP 150417P00035000 P 04/17/15 35.0 0.38 0.58
IP 150417P00040000 P 04/17/15 40.0 0.95 1.19
IP 150417P00041000 P 04/17/15 41.0 1.15 1.40
IP 150417P00042000 P 04/17/15 42.0 1.40 1.64
IP 150417P00043000 P 04/17/15 43.0 1.68 1.95
IP 150417P00044000 P 04/17/15 44.0 1.99 2.25
IP 150417P00045000 P 04/17/15 45.0 2.33 2.60
IP 150417P00046000 P 04/17/15 46.0 2.81 3.15
IP 150417P00047000 P 04/17/15 47.0 3.20 3.55
IP 150417P00048000 P 04/17/15 48.0 3.70 4.10
IP 150417P00049000 P 04/17/15 49.0 4.40 4.80
IP 150417P00050000 P 04/17/15 50.0 5.05 5.45
IP 150417P00052500 P 04/17/15 52.5 6.85 7.35
IP 150417P00055000 P 04/17/15 55.0 8.95 9.45
IP 150417P00060000 P 04/17/15 60.0 13.50 14.05
IP 160115C00025000 C 01/15/16 25.0 21.65 22.55
IP 160115C00028000 C 01/15/16 28.0 18.40 19.90
IP 160115C00030000 C 01/15/16 30.0 16.35 18.00
IP 160115C00033000 C 01/15/16 33.0 13.85 14.80
IP 160115C00035000 C 01/15/16 35.0 12.10 13.00
IP 160115C00038000 C 01/15/16 38.0 9.85 10.50
IP 160115C00040000 C 01/15/16 40.0 8.35 9.00
IP 160115C00043000 C 01/15/16 43.0 6.60 7.00
IP 160115C00045000 C 01/15/16 45.0 5.25 5.85
IP 160115C00047000 C 01/15/16 47.0 4.30 4.95
IP 160115C00050000 C 01/15/16 50.0 3.25 3.70
IP 160115C00052500 C 01/15/16 52.5 2.40 2.91
IP 160115C00055000 C 01/15/16 55.0 1.70 2.14
IP 160115C00057500 C 01/15/16 57.5 1.16 1.60
IP 160115C00060000 C 01/15/16 60.0 0.85 1.26
IP 160115C00065000 C 01/15/16 65.0 0.37 0.81
IP 160115C00070000 C 01/15/16 70.0 0.13 0.59
IP 160115C00075000 C 01/15/16 75.0 0.00 0.49
IP 160115P00025000 P 01/15/16 25.0 0.25 0.40
IP 160115P00028000 P 01/15/16 28.0 0.42 0.77
IP 160115P00030000 P 01/15/16 30.0 0.60 0.94
IP 160115P00033000 P 01/15/16 33.0 1.08 1.22
IP 160115P00035000 P 01/15/16 35.0 1.39 1.50
IP 160115P00038000 P 01/15/16 38.0 2.09 2.28
IP 160115P00040000 P 01/15/16 40.0 2.50 2.87
IP 160115P00043000 P 01/15/16 43.0 3.55 4.10
IP 160115P00045000 P 01/15/16 45.0 4.40 5.05
IP 160115P00047000 P 01/15/16 47.0 5.65 6.15
IP 160115P00050000 P 01/15/16 50.0 7.10 8.00
IP 160115P00052500 P 01/15/16 52.5 8.80 9.75
IP 160115P00055000 P 01/15/16 55.0 10.65 11.60
IP 160115P00057500 P 01/15/16 57.5 12.65 13.65
IP 160115P00060000 P 01/15/16 60.0 14.80 15.80
IP 160115P00065000 P 01/15/16 65.0 19.35 20.15
IP 160115P00070000 P 01/15/16 70.0 24.10 25.05
IP 160115P00075000 P 01/15/16 75.0 28.55 29.90

OPRA data is delayed 15 minutes.