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 (2015-06-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150717C00060000 C 07/17/15 60.0 48.10 52.50
IFF 150717C00065000 C 07/17/15 65.0 43.20 47.30
IFF 150717C00070000 C 07/17/15 70.0 38.00 42.50
IFF 150717C00075000 C 07/17/15 75.0 33.30 36.20
IFF 150717C00080000 C 07/17/15 80.0 28.40 31.20
IFF 150717C00085000 C 07/17/15 85.0 23.40 26.20
IFF 150717C00090000 C 07/17/15 90.0 18.20 21.20
IFF 150717C00095000 C 07/17/15 95.0 13.50 16.10
IFF 150717C00100000 C 07/17/15 100.0 9.00 11.10
IFF 150717C00105000 C 07/17/15 105.0 5.10 5.90
IFF 150717C00110000 C 07/17/15 110.0 1.50 2.20
IFF 150717C00115000 C 07/17/15 115.0 0.15 0.30
IFF 150717C00120000 C 07/17/15 120.0 0.00 0.25
IFF 150717C00125000 C 07/17/15 125.0 0.00 0.25
IFF 150717C00130000 C 07/17/15 130.0 0.00 0.25
IFF 150717C00135000 C 07/17/15 135.0 0.00 0.25
IFF 150717C00140000 C 07/17/15 140.0 0.00 0.25
IFF 150717C00145000 C 07/17/15 145.0 0.00 0.25
IFF 150717C00150000 C 07/17/15 150.0 0.00 0.25
IFF 150717C00155000 C 07/17/15 155.0 0.00 0.25
IFF 150717C00160000 C 07/17/15 160.0 0.00 0.25
IFF 150717C00165000 C 07/17/15 165.0 0.00 0.25
IFF 150717C00170000 C 07/17/15 170.0 0.00 0.25
IFF 150717P00060000 P 07/17/15 60.0 0.00 0.25
IFF 150717P00065000 P 07/17/15 65.0 0.00 0.25
IFF 150717P00070000 P 07/17/15 70.0 0.00 0.25
IFF 150717P00075000 P 07/17/15 75.0 0.00 0.25
IFF 150717P00080000 P 07/17/15 80.0 0.00 0.25
IFF 150717P00085000 P 07/17/15 85.0 0.00 0.25
IFF 150717P00090000 P 07/17/15 90.0 0.00 0.25
IFF 150717P00095000 P 07/17/15 95.0 0.00 0.25
IFF 150717P00100000 P 07/17/15 100.0 0.00 0.25
IFF 150717P00105000 P 07/17/15 105.0 0.20 0.45
IFF 150717P00110000 P 07/17/15 110.0 1.35 1.80
IFF 150717P00115000 P 07/17/15 115.0 4.60 5.10
IFF 150717P00120000 P 07/17/15 120.0 9.10 10.50
IFF 150717P00125000 P 07/17/15 125.0 12.60 15.40
IFF 150717P00130000 P 07/17/15 130.0 18.80 20.90
IFF 150717P00135000 P 07/17/15 135.0 23.80 25.80
IFF 150717P00140000 P 07/17/15 140.0 28.80 30.80
IFF 150717P00145000 P 07/17/15 145.0 33.80 35.80
IFF 150717P00150000 P 07/17/15 150.0 37.60 42.00
IFF 150717P00155000 P 07/17/15 155.0 42.70 47.00
IFF 150717P00160000 P 07/17/15 160.0 47.80 52.00
IFF 150717P00165000 P 07/17/15 165.0 52.70 57.00
IFF 150717P00170000 P 07/17/15 170.0 57.80 62.00
IFF 150821C00060000 C 08/21/15 60.0 48.10 52.50
IFF 150821C00065000 C 08/21/15 65.0 43.10 47.50
IFF 150821C00070000 C 08/21/15 70.0 38.00 42.50
IFF 150821C00075000 C 08/21/15 75.0 34.00 37.00
IFF 150821C00080000 C 08/21/15 80.0 29.60 32.60
IFF 150821C00085000 C 08/21/15 85.0 23.20 27.40
IFF 150821C00090000 C 08/21/15 90.0 19.80 21.30
IFF 150821C00095000 C 08/21/15 95.0 15.00 16.50
IFF 150821C00100000 C 08/21/15 100.0 10.50 11.40
IFF 150821C00105000 C 08/21/15 105.0 6.40 7.10
IFF 150821C00110000 C 08/21/15 110.0 3.30 3.80
IFF 150821C00115000 C 08/21/15 115.0 1.30 1.60
IFF 150821C00120000 C 08/21/15 120.0 0.40 0.65
IFF 150821C00125000 C 08/21/15 125.0 0.05 0.25
IFF 150821C00130000 C 08/21/15 130.0 0.00 0.25
IFF 150821C00135000 C 08/21/15 135.0 0.00 0.25
IFF 150821C00140000 C 08/21/15 140.0 0.00 0.25
IFF 150821P00060000 P 08/21/15 60.0 0.00 0.25
IFF 150821P00065000 P 08/21/15 65.0 0.00 0.25
IFF 150821P00070000 P 08/21/15 70.0 0.00 0.25
IFF 150821P00075000 P 08/21/15 75.0 0.00 0.25
IFF 150821P00080000 P 08/21/15 80.0 0.00 0.25
IFF 150821P00085000 P 08/21/15 85.0 0.00 0.25
IFF 150821P00090000 P 08/21/15 90.0 0.10 0.30
IFF 150821P00095000 P 08/21/15 95.0 0.20 0.40
IFF 150821P00100000 P 08/21/15 100.0 0.55 0.80
IFF 150821P00105000 P 08/21/15 105.0 1.35 1.50
IFF 150821P00110000 P 08/21/15 110.0 3.00 3.50
IFF 150821P00115000 P 08/21/15 115.0 5.80 6.60
IFF 150821P00120000 P 08/21/15 120.0 9.80 10.70
IFF 150821P00125000 P 08/21/15 125.0 14.00 15.70
IFF 150821P00130000 P 08/21/15 130.0 18.90 20.60
IFF 150821P00135000 P 08/21/15 135.0 23.80 26.70
IFF 150821P00140000 P 08/21/15 140.0 28.80 31.70
IFF 151120C00060000 C 11/20/15 60.0 48.20 52.50
IFF 151120C00065000 C 11/20/15 65.0 43.20 47.50
IFF 151120C00070000 C 11/20/15 70.0 38.20 42.50
IFF 151120C00075000 C 11/20/15 75.0 33.30 37.60
IFF 151120C00080000 C 11/20/15 80.0 28.30 32.50
IFF 151120C00085000 C 11/20/15 85.0 23.60 27.60
IFF 151120C00090000 C 11/20/15 90.0 20.20 22.00
IFF 151120C00095000 C 11/20/15 95.0 15.80 17.10
IFF 151120C00100000 C 11/20/15 100.0 11.60 12.50
IFF 151120C00105000 C 11/20/15 105.0 8.00 8.70
IFF 151120C00110000 C 11/20/15 110.0 5.10 5.70
IFF 151120C00115000 C 11/20/15 115.0 3.00 3.50
IFF 151120C00120000 C 11/20/15 120.0 1.65 2.05
IFF 151120C00125000 C 11/20/15 125.0 0.80 1.20
IFF 151120C00130000 C 11/20/15 130.0 0.35 0.70
IFF 151120C00135000 C 11/20/15 135.0 0.10 0.45
IFF 151120C00140000 C 11/20/15 140.0 0.00 0.30
IFF 151120C00145000 C 11/20/15 145.0 0.00 0.25
IFF 151120C00150000 C 11/20/15 150.0 0.00 0.25
IFF 151120C00155000 C 11/20/15 155.0 0.00 0.25
IFF 151120C00160000 C 11/20/15 160.0 0.00 0.25
IFF 151120C00165000 C 11/20/15 165.0 0.00 0.25
IFF 151120C00170000 C 11/20/15 170.0 0.00 0.25
IFF 151120C00175000 C 11/20/15 175.0 0.00 0.25
IFF 151120P00060000 P 11/20/15 60.0 0.00 0.25
IFF 151120P00065000 P 11/20/15 65.0 0.00 0.25
IFF 151120P00070000 P 11/20/15 70.0 0.05 0.30
IFF 151120P00075000 P 11/20/15 75.0 0.10 0.35
IFF 151120P00080000 P 11/20/15 80.0 0.15 0.45
IFF 151120P00085000 P 11/20/15 85.0 0.30 0.60
IFF 151120P00090000 P 11/20/15 90.0 0.50 0.90
IFF 151120P00095000 P 11/20/15 95.0 1.00 1.40
IFF 151120P00100000 P 11/20/15 100.0 1.85 2.20
IFF 151120P00105000 P 11/20/15 105.0 3.10 3.60
IFF 151120P00110000 P 11/20/15 110.0 5.20 5.70
IFF 151120P00115000 P 11/20/15 115.0 7.70 8.60
IFF 151120P00120000 P 11/20/15 120.0 11.20 12.30
IFF 151120P00125000 P 11/20/15 125.0 15.60 16.50
IFF 151120P00130000 P 11/20/15 130.0 18.40 21.60
IFF 151120P00135000 P 11/20/15 135.0 23.30 27.60
IFF 151120P00140000 P 11/20/15 140.0 28.10 32.30
IFF 151120P00145000 P 11/20/15 145.0 33.00 37.30
IFF 151120P00150000 P 11/20/15 150.0 38.00 42.40
IFF 151120P00155000 P 11/20/15 155.0 42.90 47.40
IFF 151120P00160000 P 11/20/15 160.0 47.90 52.30
IFF 151120P00165000 P 11/20/15 165.0 52.90 57.30
IFF 151120P00170000 P 11/20/15 170.0 57.90 62.30
IFF 151120P00175000 P 11/20/15 175.0 63.00 67.30
IFF 160219C00060000 C 02/19/16 60.0 48.20 52.50
IFF 160219C00065000 C 02/19/16 65.0 43.20 47.50
IFF 160219C00070000 C 02/19/16 70.0 38.20 42.60
IFF 160219C00075000 C 02/19/16 75.0 33.20 36.60
IFF 160219C00080000 C 02/19/16 80.0 29.20 31.70
IFF 160219C00085000 C 02/19/16 85.0 25.10 27.00
IFF 160219C00090000 C 02/19/16 90.0 20.70 21.70
IFF 160219C00095000 C 02/19/16 95.0 16.40 17.30
IFF 160219C00100000 C 02/19/16 100.0 12.50 13.30
IFF 160219C00105000 C 02/19/16 105.0 9.10 9.80
IFF 160219C00110000 C 02/19/16 110.0 6.30 7.00
IFF 160219C00115000 C 02/19/16 115.0 4.20 4.80
IFF 160219C00120000 C 02/19/16 120.0 2.65 3.20
IFF 160219C00125000 C 02/19/16 125.0 1.65 2.10
IFF 160219C00130000 C 02/19/16 130.0 0.90 1.40
IFF 160219C00135000 C 02/19/16 135.0 0.50 0.95
IFF 160219C00140000 C 02/19/16 140.0 0.25 0.65
IFF 160219C00145000 C 02/19/16 145.0 0.10 0.45
IFF 160219C00150000 C 02/19/16 150.0 0.00 0.35
IFF 160219C00155000 C 02/19/16 155.0 0.00 0.25
IFF 160219C00160000 C 02/19/16 160.0 0.00 0.25
IFF 160219C00165000 C 02/19/16 165.0 0.00 0.25
IFF 160219C00170000 C 02/19/16 170.0 0.00 0.25
IFF 160219P00060000 P 02/19/16 60.0 0.05 0.30
IFF 160219P00065000 P 02/19/16 65.0 0.10 0.40
IFF 160219P00070000 P 02/19/16 70.0 0.15 0.50
IFF 160219P00075000 P 02/19/16 75.0 0.25 0.60
IFF 160219P00080000 P 02/19/16 80.0 0.40 0.80
IFF 160219P00085000 P 02/19/16 85.0 0.65 1.10
IFF 160219P00090000 P 02/19/16 90.0 1.10 1.55
IFF 160219P00095000 P 02/19/16 95.0 1.85 2.30
IFF 160219P00100000 P 02/19/16 100.0 2.95 3.50
IFF 160219P00105000 P 02/19/16 105.0 4.50 5.10
IFF 160219P00110000 P 02/19/16 110.0 6.70 7.30
IFF 160219P00115000 P 02/19/16 115.0 9.50 10.20
IFF 160219P00120000 P 02/19/16 120.0 12.90 13.70
IFF 160219P00125000 P 02/19/16 125.0 16.70 17.70
IFF 160219P00130000 P 02/19/16 130.0 21.10 22.00
IFF 160219P00135000 P 02/19/16 135.0 24.10 26.60
IFF 160219P00140000 P 02/19/16 140.0 28.80 31.50
IFF 160219P00145000 P 02/19/16 145.0 33.60 36.60
IFF 160219P00150000 P 02/19/16 150.0 38.40 42.70
IFF 160219P00155000 P 02/19/16 155.0 43.20 47.60
IFF 160219P00160000 P 02/19/16 160.0 48.20 52.40
IFF 160219P00165000 P 02/19/16 165.0 53.20 57.50
IFF 160219P00170000 P 02/19/16 170.0 58.10 62.40

OPRA data is delayed 15 minutes.