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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141122C00055000 C 11/22/14 55.0 40.00 43.70
IFF 141122C00060000 C 11/22/14 60.0 35.00 38.80
IFF 141122C00065000 C 11/22/14 65.0 29.90 34.20
IFF 141122C00070000 C 11/22/14 70.0 24.90 28.60
IFF 141122C00075000 C 11/22/14 75.0 20.10 23.10
IFF 141122C00080000 C 11/22/14 80.0 15.40 17.70
IFF 141122C00085000 C 11/22/14 85.0 10.50 12.70
IFF 141122C00090000 C 11/22/14 90.0 6.30 7.90
IFF 141122C00095000 C 11/22/14 95.0 3.50 3.90
IFF 141122C00100000 C 11/22/14 100.0 1.05 1.30
IFF 141122C00105000 C 11/22/14 105.0 0.05 0.40
IFF 141122C00110000 C 11/22/14 110.0 0.00 0.25
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 0.25
IFF 141122P00055000 P 11/22/14 55.0 0.00 0.25
IFF 141122P00060000 P 11/22/14 60.0 0.00 0.25
IFF 141122P00065000 P 11/22/14 65.0 0.00 0.25
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.25
IFF 141122P00075000 P 11/22/14 75.0 0.00 0.25
IFF 141122P00080000 P 11/22/14 80.0 0.00 0.30
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.30
IFF 141122P00090000 P 11/22/14 90.0 0.35 0.65
IFF 141122P00095000 P 11/22/14 95.0 1.30 1.50
IFF 141122P00100000 P 11/22/14 100.0 3.70 4.20
IFF 141122P00105000 P 11/22/14 105.0 7.40 9.50
IFF 141122P00110000 P 11/22/14 110.0 12.40 14.70
IFF 141122P00115000 P 11/22/14 115.0 16.80 19.70
IFF 141122P00120000 P 11/22/14 120.0 21.50 25.10
IFF 141122P00125000 P 11/22/14 125.0 26.40 30.10
IFF 141220C00070000 C 12/20/14 70.0 25.10 27.70
IFF 141220C00075000 C 12/20/14 75.0 20.10 22.80
IFF 141220C00080000 C 12/20/14 80.0 15.00 18.50
IFF 141220C00085000 C 12/20/14 85.0 10.80 12.90
IFF 141220C00090000 C 12/20/14 90.0 6.70 8.40
IFF 141220C00095000 C 12/20/14 95.0 3.90 4.40
IFF 141220C00100000 C 12/20/14 100.0 1.50 1.80
IFF 141220C00105000 C 12/20/14 105.0 0.25 0.70
IFF 141220C00110000 C 12/20/14 110.0 0.00 0.35
IFF 141220C00115000 C 12/20/14 115.0 0.00 0.25
IFF 141220C00120000 C 12/20/14 120.0 0.00 0.25
IFF 141220P00070000 P 12/20/14 70.0 0.00 0.25
IFF 141220P00075000 P 12/20/14 75.0 0.00 0.50
IFF 141220P00080000 P 12/20/14 80.0 0.05 0.40
IFF 141220P00085000 P 12/20/14 85.0 0.25 0.55
IFF 141220P00090000 P 12/20/14 90.0 0.70 1.15
IFF 141220P00095000 P 12/20/14 95.0 1.80 2.25
IFF 141220P00100000 P 12/20/14 100.0 4.20 4.80
IFF 141220P00105000 P 12/20/14 105.0 8.00 10.70
IFF 141220P00110000 P 12/20/14 110.0 12.30 15.10
IFF 141220P00115000 P 12/20/14 115.0 17.40 20.10
IFF 141220P00120000 P 12/20/14 120.0 22.30 25.00
IFF 150220C00055000 C 02/20/15 55.0 40.10 43.60
IFF 150220C00060000 C 02/20/15 60.0 35.00 38.70
IFF 150220C00065000 C 02/20/15 65.0 30.00 33.40
IFF 150220C00070000 C 02/20/15 70.0 25.00 28.60
IFF 150220C00075000 C 02/20/15 75.0 20.10 23.70
IFF 150220C00080000 C 02/20/15 80.0 15.70 18.00
IFF 150220C00085000 C 02/20/15 85.0 11.30 13.30
IFF 150220C00090000 C 02/20/15 90.0 7.70 9.20
IFF 150220C00095000 C 02/20/15 95.0 4.70 5.30
IFF 150220C00100000 C 02/20/15 100.0 2.30 3.10
IFF 150220C00105000 C 02/20/15 105.0 1.00 1.45
IFF 150220C00110000 C 02/20/15 110.0 0.05 0.70
IFF 150220C00115000 C 02/20/15 115.0 0.00 0.40
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.35
IFF 150220C00125000 C 02/20/15 125.0 0.00 0.30
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.30
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.30
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.30
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.30
IFF 150220P00070000 P 02/20/15 70.0 0.00 0.30
IFF 150220P00075000 P 02/20/15 75.0 0.00 0.50
IFF 150220P00080000 P 02/20/15 80.0 0.15 0.75
IFF 150220P00085000 P 02/20/15 85.0 0.65 1.50
IFF 150220P00090000 P 02/20/15 90.0 1.40 2.20
IFF 150220P00095000 P 02/20/15 95.0 3.00 4.00
IFF 150220P00100000 P 02/20/15 100.0 5.50 6.60
IFF 150220P00105000 P 02/20/15 105.0 8.90 10.80
IFF 150220P00110000 P 02/20/15 110.0 12.70 15.50
IFF 150220P00115000 P 02/20/15 115.0 17.20 19.90
IFF 150220P00120000 P 02/20/15 120.0 22.20 25.50
IFF 150220P00125000 P 02/20/15 125.0 26.90 30.20
IFF 150220P00130000 P 02/20/15 130.0 31.90 35.50
IFF 150515C00055000 C 05/15/15 55.0 39.80 42.70
IFF 150515C00060000 C 05/15/15 60.0 34.80 37.70
IFF 150515C00065000 C 05/15/15 65.0 30.00 32.80
IFF 150515C00070000 C 05/15/15 70.0 24.90 28.50
IFF 150515C00075000 C 05/15/15 75.0 20.10 23.30
IFF 150515C00080000 C 05/15/15 80.0 15.50 18.20
IFF 150515C00085000 C 05/15/15 85.0 11.20 13.60
IFF 150515C00090000 C 05/15/15 90.0 7.30 10.80
IFF 150515C00095000 C 05/15/15 95.0 4.60 6.60
IFF 150515C00100000 C 05/15/15 100.0 2.25 4.10
IFF 150515C00105000 C 05/15/15 105.0 1.05 2.40
IFF 150515C00110000 C 05/15/15 110.0 0.45 1.40
IFF 150515C00115000 C 05/15/15 115.0 0.05 0.80
IFF 150515C00120000 C 05/15/15 120.0 0.00 0.55
IFF 150515C00125000 C 05/15/15 125.0 0.00 0.45
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 0.45
IFF 150515P00070000 P 05/15/15 70.0 0.05 0.60
IFF 150515P00075000 P 05/15/15 75.0 0.15 0.85
IFF 150515P00080000 P 05/15/15 80.0 0.55 1.35
IFF 150515P00085000 P 05/15/15 85.0 1.25 2.25
IFF 150515P00090000 P 05/15/15 90.0 2.45 3.70
IFF 150515P00095000 P 05/15/15 95.0 4.10 7.00
IFF 150515P00100000 P 05/15/15 100.0 6.10 8.60
IFF 150515P00105000 P 05/15/15 105.0 10.00 12.10
IFF 150515P00110000 P 05/15/15 110.0 14.40 16.10
IFF 150515P00115000 P 05/15/15 115.0 18.10 21.40
IFF 150515P00120000 P 05/15/15 120.0 23.20 26.00
IFF 150515P00125000 P 05/15/15 125.0 27.70 30.60

OPRA data is delayed 15 minutes.