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 21 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141122C00055000 C 11/22/14 55.0 40.70 44.80
IFF 141122C00060000 C 11/22/14 60.0 35.60 39.40
IFF 141122C00065000 C 11/22/14 65.0 30.60 34.60
IFF 141122C00070000 C 11/22/14 70.0 25.90 28.70
IFF 141122C00075000 C 11/22/14 75.0 21.40 23.60
IFF 141122C00080000 C 11/22/14 80.0 16.00 18.50
IFF 141122C00085000 C 11/22/14 85.0 11.60 13.50
IFF 141122C00090000 C 11/22/14 90.0 7.20 8.70
IFF 141122C00095000 C 11/22/14 95.0 4.20 4.60
IFF 141122C00100000 C 11/22/14 100.0 1.45 1.70
IFF 141122C00105000 C 11/22/14 105.0 0.10 0.45
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 0.25
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.40
IFF 141122P00090000 P 11/22/14 90.0 0.35 0.45
IFF 141122P00095000 P 11/22/14 95.0 1.25 1.45
IFF 141122P00100000 P 11/22/14 100.0 3.30 3.80
IFF 141122P00105000 P 11/22/14 105.0 7.10 8.70
IFF 141122P00110000 P 11/22/14 110.0 11.60 13.70
IFF 141122P00115000 P 11/22/14 115.0 16.40 18.70
IFF 141122P00120000 P 11/22/14 120.0 21.10 24.20
IFF 141122P00125000 P 11/22/14 125.0 26.10 29.30
IFF 141220C00070000 C 12/20/14 70.0 26.40 28.50
IFF 141220C00075000 C 12/20/14 75.0 21.40 23.70
IFF 141220C00080000 C 12/20/14 80.0 16.70 18.80
IFF 141220C00085000 C 12/20/14 85.0 12.00 13.70
IFF 141220C00090000 C 12/20/14 90.0 7.60 9.20
IFF 141220C00095000 C 12/20/14 95.0 4.60 5.50
IFF 141220C00100000 C 12/20/14 100.0 1.90 2.25
IFF 141220C00105000 C 12/20/14 105.0 0.35 0.85
IFF 141220C00110000 C 12/20/14 110.0 0.00 0.40
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 0.30
IFF 141220P00080000 P 12/20/14 80.0 0.00 0.50
IFF 141220P00085000 P 12/20/14 85.0 0.20 0.75
IFF 141220P00090000 P 12/20/14 90.0 0.65 1.40
IFF 141220P00095000 P 12/20/14 95.0 1.75 2.25
IFF 141220P00100000 P 12/20/14 100.0 3.90 4.50
IFF 141220P00105000 P 12/20/14 105.0 7.40 9.20
IFF 141220P00110000 P 12/20/14 110.0 11.80 13.90
IFF 141220P00115000 P 12/20/14 115.0 16.70 18.90
IFF 141220P00120000 P 12/20/14 120.0 21.50 23.70
IFF 150220C00055000 C 02/20/15 55.0 40.80 44.80
IFF 150220C00060000 C 02/20/15 60.0 35.80 39.50
IFF 150220C00065000 C 02/20/15 65.0 30.80 34.20
IFF 150220C00070000 C 02/20/15 70.0 25.90 28.50
IFF 150220C00075000 C 02/20/15 75.0 21.00 23.90
IFF 150220C00080000 C 02/20/15 80.0 16.30 18.80
IFF 150220C00085000 C 02/20/15 85.0 12.30 14.10
IFF 150220C00090000 C 02/20/15 90.0 8.10 9.60
IFF 150220C00095000 C 02/20/15 95.0 4.50 6.20
IFF 150220C00100000 C 02/20/15 100.0 1.75 3.50
IFF 150220C00105000 C 02/20/15 105.0 0.35 1.70
IFF 150220C00110000 C 02/20/15 110.0 0.10 0.90
IFF 150220C00115000 C 02/20/15 115.0 0.00 0.55
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.25
IFF 150220C00125000 C 02/20/15 125.0 0.00 0.35
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.30
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.35
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.35
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.35
IFF 150220P00070000 P 02/20/15 70.0 0.00 0.45
IFF 150220P00075000 P 02/20/15 75.0 0.00 0.50
IFF 150220P00080000 P 02/20/15 80.0 0.15 0.85
IFF 150220P00085000 P 02/20/15 85.0 0.50 1.45
IFF 150220P00090000 P 02/20/15 90.0 1.30 2.45
IFF 150220P00095000 P 02/20/15 95.0 2.65 4.20
IFF 150220P00100000 P 02/20/15 100.0 4.80 6.90
IFF 150220P00105000 P 02/20/15 105.0 8.20 10.70
IFF 150220P00110000 P 02/20/15 110.0 12.30 15.00
IFF 150220P00115000 P 02/20/15 115.0 16.90 19.70
IFF 150220P00120000 P 02/20/15 120.0 21.50 24.70
IFF 150220P00125000 P 02/20/15 125.0 26.50 29.80
IFF 150220P00130000 P 02/20/15 130.0 31.80 34.30
IFF 150515C00055000 C 05/15/15 55.0 40.70 44.20
IFF 150515C00060000 C 05/15/15 60.0 35.70 39.40
IFF 150515C00065000 C 05/15/15 65.0 30.70 33.90
IFF 150515C00070000 C 05/15/15 70.0 25.90 28.90
IFF 150515C00075000 C 05/15/15 75.0 20.70 24.00
IFF 150515C00080000 C 05/15/15 80.0 16.50 19.40
IFF 150515C00085000 C 05/15/15 85.0 12.60 14.40
IFF 150515C00090000 C 05/15/15 90.0 8.40 10.50
IFF 150515C00095000 C 05/15/15 95.0 5.70 7.10
IFF 150515C00100000 C 05/15/15 100.0 3.40 4.40
IFF 150515C00105000 C 05/15/15 105.0 0.85 2.70
IFF 150515C00110000 C 05/15/15 110.0 0.35 1.60
IFF 150515C00115000 C 05/15/15 115.0 0.15 1.05
IFF 150515C00120000 C 05/15/15 120.0 0.00 0.70
IFF 150515C00125000 C 05/15/15 125.0 0.00 0.50
IFF 150515P00055000 P 05/15/15 55.0 0.00 0.25
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.30
IFF 150515P00065000 P 05/15/15 65.0 0.00 0.70
IFF 150515P00070000 P 05/15/15 70.0 0.10 0.55
IFF 150515P00075000 P 05/15/15 75.0 0.40 0.90
IFF 150515P00080000 P 05/15/15 80.0 0.80 1.50
IFF 150515P00085000 P 05/15/15 85.0 1.50 2.40
IFF 150515P00090000 P 05/15/15 90.0 2.55 3.70
IFF 150515P00095000 P 05/15/15 95.0 4.10 6.00
IFF 150515P00100000 P 05/15/15 100.0 6.20 8.50
IFF 150515P00105000 P 05/15/15 105.0 9.90 12.10
IFF 150515P00110000 P 05/15/15 110.0 13.80 16.50
IFF 150515P00115000 P 05/15/15 115.0 18.10 20.60
IFF 150515P00120000 P 05/15/15 120.0 22.30 25.40
IFF 150515P00125000 P 05/15/15 125.0 27.30 30.10

OPRA data is delayed 15 minutes.