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 (2014-09-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Oct 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141122C00055000 C 11/22/14 55.0 39.70 43.80
IFF 141122C00060000 C 11/22/14 60.0 34.70 38.70
IFF 141122C00065000 C 11/22/14 65.0 29.70 33.80
IFF 141122C00070000 C 11/22/14 70.0 24.70 28.70
IFF 141122C00075000 C 11/22/14 75.0 19.70 23.80
IFF 141122C00080000 C 11/22/14 80.0 14.70 18.80
IFF 141122C00085000 C 11/22/14 85.0 9.70 13.90
IFF 141122C00090000 C 11/22/14 90.0 5.00 9.20
IFF 141122C00095000 C 11/22/14 95.0 3.20 3.70
IFF 141122C00100000 C 11/22/14 100.0 0.85 1.15
IFF 141122C00105000 C 11/22/14 105.0 0.05 0.95
IFF 141122C00110000 C 11/22/14 110.0 0.00 0.50
IFF 141122C00115000 C 11/22/14 115.0 0.00 0.25
IFF 141122C00120000 C 11/22/14 120.0 0.00 0.25
IFF 141122C00125000 C 11/22/14 125.0 0.00 0.70
IFF 141122P00055000 P 11/22/14 55.0 0.00 0.70
IFF 141122P00060000 P 11/22/14 60.0 0.00 0.25
IFF 141122P00065000 P 11/22/14 65.0 0.00 0.50
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.50
IFF 141122P00075000 P 11/22/14 75.0 0.00 0.50
IFF 141122P00080000 P 11/22/14 80.0 0.00 0.50
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.35
IFF 141122P00090000 P 11/22/14 90.0 0.25 1.25
IFF 141122P00095000 P 11/22/14 95.0 1.25 1.50
IFF 141122P00100000 P 11/22/14 100.0 3.70 4.30
IFF 141122P00105000 P 11/22/14 105.0 6.60 10.50
IFF 141122P00110000 P 11/22/14 110.0 11.40 15.30
IFF 141122P00115000 P 11/22/14 115.0 16.30 20.40
IFF 141122P00120000 P 11/22/14 120.0 21.30 25.50
IFF 141122P00125000 P 11/22/14 125.0 26.30 30.30
IFF 141220C00070000 C 12/20/14 70.0 24.80 28.70
IFF 141220C00075000 C 12/20/14 75.0 19.80 23.80
IFF 141220C00080000 C 12/20/14 80.0 14.80 18.90
IFF 141220C00085000 C 12/20/14 85.0 10.00 14.00
IFF 141220C00090000 C 12/20/14 90.0 5.50 9.30
IFF 141220C00095000 C 12/20/14 95.0 3.70 4.20
IFF 141220C00100000 C 12/20/14 100.0 1.30 1.95
IFF 141220C00105000 C 12/20/14 105.0 0.00 2.05
IFF 141220C00110000 C 12/20/14 110.0 0.00 0.80
IFF 141220C00115000 C 12/20/14 115.0 0.00 1.40
IFF 141220C00120000 C 12/20/14 120.0 0.00 0.50
IFF 141220P00070000 P 12/20/14 70.0 0.00 0.50
IFF 141220P00075000 P 12/20/14 75.0 0.00 0.50
IFF 141220P00080000 P 12/20/14 80.0 0.00 1.40
IFF 141220P00085000 P 12/20/14 85.0 0.00 0.55
IFF 141220P00090000 P 12/20/14 90.0 0.55 1.50
IFF 141220P00095000 P 12/20/14 95.0 1.75 2.10
IFF 141220P00100000 P 12/20/14 100.0 4.30 4.90
IFF 141220P00105000 P 12/20/14 105.0 7.30 11.00
IFF 141220P00110000 P 12/20/14 110.0 11.60 15.50
IFF 141220P00115000 P 12/20/14 115.0 16.50 20.30
IFF 141220P00120000 P 12/20/14 120.0 21.60 25.40
IFF 150220C00055000 C 02/20/15 55.0 39.70 43.80
IFF 150220C00060000 C 02/20/15 60.0 34.80 38.80
IFF 150220C00065000 C 02/20/15 65.0 29.90 33.80
IFF 150220C00070000 C 02/20/15 70.0 25.00 28.90
IFF 150220C00075000 C 02/20/15 75.0 20.00 23.90
IFF 150220C00080000 C 02/20/15 80.0 15.20 19.00
IFF 150220C00085000 C 02/20/15 85.0 10.50 14.50
IFF 150220C00090000 C 02/20/15 90.0 6.20 10.30
IFF 150220C00095000 C 02/20/15 95.0 4.50 6.10
IFF 150220C00100000 C 02/20/15 100.0 2.15 3.70
IFF 150220C00105000 C 02/20/15 105.0 0.85 3.90
IFF 150220C00110000 C 02/20/15 110.0 0.00 3.80
IFF 150220C00115000 C 02/20/15 115.0 0.00 3.00
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.25
IFF 150220C00125000 C 02/20/15 125.0 0.00 3.00
IFF 150220C00130000 C 02/20/15 130.0 0.00 2.95
IFF 150220P00055000 P 02/20/15 55.0 0.00 3.10
IFF 150220P00060000 P 02/20/15 60.0 0.00 3.10
IFF 150220P00065000 P 02/20/15 65.0 0.00 3.20
IFF 150220P00070000 P 02/20/15 70.0 0.00 3.20
IFF 150220P00075000 P 02/20/15 75.0 0.00 3.40
IFF 150220P00080000 P 02/20/15 80.0 0.00 3.70
IFF 150220P00085000 P 02/20/15 85.0 0.00 4.40
IFF 150220P00090000 P 02/20/15 90.0 1.45 2.80
IFF 150220P00095000 P 02/20/15 95.0 3.00 4.30
IFF 150220P00100000 P 02/20/15 100.0 5.60 7.40
IFF 150220P00105000 P 02/20/15 105.0 7.90 12.20
IFF 150220P00110000 P 02/20/15 110.0 12.20 16.20
IFF 150220P00115000 P 02/20/15 115.0 16.90 20.90
IFF 150220P00120000 P 02/20/15 120.0 21.80 25.70
IFF 150220P00125000 P 02/20/15 125.0 26.70 30.80
IFF 150220P00130000 P 02/20/15 130.0 31.80 35.60
IFF 150515C00055000 C 05/15/15 55.0 39.80 43.80
IFF 150515C00060000 C 05/15/15 60.0 34.80 38.90
IFF 150515C00065000 C 05/15/15 65.0 29.80 33.80
IFF 150515C00070000 C 05/15/15 70.0 24.90 29.00
IFF 150515C00075000 C 05/15/15 75.0 20.00 24.10
IFF 150515C00080000 C 05/15/15 80.0 15.20 19.40
IFF 150515C00085000 C 05/15/15 85.0 11.00 14.90
IFF 150515C00090000 C 05/15/15 90.0 7.10 10.90
IFF 150515C00095000 C 05/15/15 95.0 5.00 7.50
IFF 150515C00100000 C 05/15/15 100.0 1.80 5.70
IFF 150515C00105000 C 05/15/15 105.0 0.35 4.80
IFF 150515C00110000 C 05/15/15 110.0 0.45 4.80
IFF 150515C00115000 C 05/15/15 115.0 0.00 3.10
IFF 150515C00120000 C 05/15/15 120.0 0.00 3.30
IFF 150515C00125000 C 05/15/15 125.0 0.00 3.10
IFF 150515P00055000 P 05/15/15 55.0 0.00 0.45
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.30
IFF 150515P00065000 P 05/15/15 65.0 0.00 0.40
IFF 150515P00070000 P 05/15/15 70.0 0.00 3.60
IFF 150515P00075000 P 05/15/15 75.0 0.00 3.20
IFF 150515P00080000 P 05/15/15 80.0 0.00 2.55
IFF 150515P00085000 P 05/15/15 85.0 0.20 4.50
IFF 150515P00090000 P 05/15/15 90.0 0.70 5.20
IFF 150515P00095000 P 05/15/15 95.0 3.80 7.00
IFF 150515P00100000 P 05/15/15 100.0 5.50 9.80
IFF 150515P00105000 P 05/15/15 105.0 8.90 13.10
IFF 150515P00110000 P 05/15/15 110.0 12.90 17.40
IFF 150515P00115000 P 05/15/15 115.0 17.30 21.60
IFF 150515P00120000 P 05/15/15 120.0 22.10 26.40
IFF 150515P00125000 P 05/15/15 125.0 27.10 31.20

OPRA data is delayed 15 minutes.