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 (2015-03-06)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150515C00055000 C 05/15/15 55.0 58.50 62.70
IFF 150515C00060000 C 05/15/15 60.0 54.70 58.30
IFF 150515C00065000 C 05/15/15 65.0 49.60 53.00
IFF 150515C00070000 C 05/15/15 70.0 44.60 48.00
IFF 150515C00075000 C 05/15/15 75.0 39.60 43.00
IFF 150515C00080000 C 05/15/15 80.0 34.60 37.50
IFF 150515C00085000 C 05/15/15 85.0 29.70 32.50
IFF 150515C00090000 C 05/15/15 90.0 24.70 27.50
IFF 150515C00095000 C 05/15/15 95.0 19.80 22.60
IFF 150515C00100000 C 05/15/15 100.0 14.90 17.70
IFF 150515C00105000 C 05/15/15 105.0 9.80 12.90
IFF 150515C00110000 C 05/15/15 110.0 5.50 8.50
IFF 150515C00115000 C 05/15/15 115.0 2.70 3.20
IFF 150515C00120000 C 05/15/15 120.0 0.75 1.25
IFF 150515C00125000 C 05/15/15 125.0 0.10 0.60
IFF 150515C00130000 C 05/15/15 130.0 0.00 0.50
IFF 150515C00135000 C 05/15/15 135.0 0.00 0.45
IFF 150515C00140000 C 05/15/15 140.0 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 0.45
IFF 150515P00065000 P 05/15/15 65.0 0.00 0.45
IFF 150515P00070000 P 05/15/15 70.0 0.00 0.45
IFF 150515P00075000 P 05/15/15 75.0 0.00 0.50
IFF 150515P00080000 P 05/15/15 80.0 0.00 0.50
IFF 150515P00085000 P 05/15/15 85.0 0.00 0.50
IFF 150515P00090000 P 05/15/15 90.0 0.00 0.50
IFF 150515P00095000 P 05/15/15 95.0 0.00 0.50
IFF 150515P00100000 P 05/15/15 100.0 0.00 0.50
IFF 150515P00105000 P 05/15/15 105.0 0.15 0.50
IFF 150515P00110000 P 05/15/15 110.0 0.65 1.00
IFF 150515P00115000 P 05/15/15 115.0 1.95 2.40
IFF 150515P00120000 P 05/15/15 120.0 4.60 5.90
IFF 150515P00125000 P 05/15/15 125.0 7.80 10.60
IFF 150515P00130000 P 05/15/15 130.0 12.60 15.50
IFF 150515P00135000 P 05/15/15 135.0 17.60 20.40
IFF 150515P00140000 P 05/15/15 140.0 22.50 25.20
IFF 150619C00060000 C 06/19/15 60.0 54.50 58.20
IFF 150619C00065000 C 06/19/15 65.0 49.70 53.10
IFF 150619C00070000 C 06/19/15 70.0 44.70 48.10
IFF 150619C00075000 C 06/19/15 75.0 39.70 43.10
IFF 150619C00080000 C 06/19/15 80.0 34.70 37.50
IFF 150619C00085000 C 06/19/15 85.0 29.60 32.70
IFF 150619C00090000 C 06/19/15 90.0 24.80 27.70
IFF 150619C00095000 C 06/19/15 95.0 19.80 22.80
IFF 150619C00100000 C 06/19/15 100.0 15.10 17.90
IFF 150619C00105000 C 06/19/15 105.0 10.40 13.50
IFF 150619C00110000 C 06/19/15 110.0 6.80 9.20
IFF 150619C00115000 C 06/19/15 115.0 3.60 4.10
IFF 150619C00120000 C 06/19/15 120.0 1.45 1.95
IFF 150619C00125000 C 06/19/15 125.0 0.50 1.50
IFF 150619C00130000 C 06/19/15 130.0 0.10 0.65
IFF 150619C00135000 C 06/19/15 135.0 0.00 0.50
IFF 150619C00140000 C 06/19/15 140.0 0.00 0.45
IFF 150619C00145000 C 06/19/15 145.0 0.00 0.45
IFF 150619C00150000 C 06/19/15 150.0 0.00 0.45
IFF 150619C00155000 C 06/19/15 155.0 0.00 0.45
IFF 150619C00160000 C 06/19/15 160.0 0.00 0.45
IFF 150619C00165000 C 06/19/15 165.0 0.00 0.45
IFF 150619C00170000 C 06/19/15 170.0 0.00 0.45
IFF 150619C00175000 C 06/19/15 175.0 0.00 0.45
IFF 150619P00060000 P 06/19/15 60.0 0.00 0.50
IFF 150619P00065000 P 06/19/15 65.0 0.00 0.50
IFF 150619P00070000 P 06/19/15 70.0 0.00 0.50
IFF 150619P00075000 P 06/19/15 75.0 0.00 0.50
IFF 150619P00080000 P 06/19/15 80.0 0.00 0.50
IFF 150619P00085000 P 06/19/15 85.0 0.00 0.50
IFF 150619P00090000 P 06/19/15 90.0 0.00 0.50
IFF 150619P00095000 P 06/19/15 95.0 0.00 0.50
IFF 150619P00100000 P 06/19/15 100.0 0.00 0.65
IFF 150619P00105000 P 06/19/15 105.0 0.20 1.50
IFF 150619P00110000 P 06/19/15 110.0 1.35 1.90
IFF 150619P00115000 P 06/19/15 115.0 2.85 3.50
IFF 150619P00120000 P 06/19/15 120.0 5.60 6.60
IFF 150619P00125000 P 06/19/15 125.0 8.20 10.90
IFF 150619P00130000 P 06/19/15 130.0 12.80 15.60
IFF 150619P00135000 P 06/19/15 135.0 17.60 20.50
IFF 150619P00140000 P 06/19/15 140.0 22.70 25.40
IFF 150619P00145000 P 06/19/15 145.0 27.70 30.40
IFF 150619P00150000 P 06/19/15 150.0 32.50 35.60
IFF 150619P00155000 P 06/19/15 155.0 37.50 40.80
IFF 150619P00160000 P 06/19/15 160.0 42.10 46.30
IFF 150619P00165000 P 06/19/15 165.0 47.10 51.30
IFF 150619P00170000 P 06/19/15 170.0 52.00 55.30
IFF 150619P00175000 P 06/19/15 175.0 57.00 60.30
IFF 150821C00060000 C 08/21/15 60.0 54.50 57.50
IFF 150821C00065000 C 08/21/15 65.0 49.70 52.50
IFF 150821C00070000 C 08/21/15 70.0 44.60 47.50
IFF 150821C00075000 C 08/21/15 75.0 38.80 42.60
IFF 150821C00080000 C 08/21/15 80.0 34.80 37.60
IFF 150821C00085000 C 08/21/15 85.0 29.70 32.70
IFF 150821C00090000 C 08/21/15 90.0 25.00 27.80
IFF 150821C00095000 C 08/21/15 95.0 20.10 23.00
IFF 150821C00100000 C 08/21/15 100.0 15.40 18.50
IFF 150821C00105000 C 08/21/15 105.0 11.20 14.10
IFF 150821C00110000 C 08/21/15 110.0 8.00 9.30
IFF 150821C00115000 C 08/21/15 115.0 4.80 5.70
IFF 150821C00120000 C 08/21/15 120.0 2.70 3.40
IFF 150821C00125000 C 08/21/15 125.0 1.35 2.50
IFF 150821C00130000 C 08/21/15 130.0 0.65 1.35
IFF 150821C00135000 C 08/21/15 135.0 0.25 0.75
IFF 150821C00140000 C 08/21/15 140.0 0.05 0.55
IFF 150821P00060000 P 08/21/15 60.0 0.00 0.50
IFF 150821P00065000 P 08/21/15 65.0 0.00 0.50
IFF 150821P00070000 P 08/21/15 70.0 0.00 4.80
IFF 150821P00075000 P 08/21/15 75.0 0.00 0.50
IFF 150821P00080000 P 08/21/15 80.0 0.10 0.50
IFF 150821P00085000 P 08/21/15 85.0 0.10 1.35
IFF 150821P00090000 P 08/21/15 90.0 0.20 0.70
IFF 150821P00095000 P 08/21/15 95.0 0.00 0.95
IFF 150821P00100000 P 08/21/15 100.0 0.25 1.40
IFF 150821P00105000 P 08/21/15 105.0 1.50 2.05
IFF 150821P00110000 P 08/21/15 110.0 2.65 3.30
IFF 150821P00115000 P 08/21/15 115.0 4.50 5.30
IFF 150821P00120000 P 08/21/15 120.0 7.10 8.20
IFF 150821P00125000 P 08/21/15 125.0 9.60 12.00
IFF 150821P00130000 P 08/21/15 130.0 13.80 16.30
IFF 150821P00135000 P 08/21/15 135.0 18.30 21.10
IFF 150821P00140000 P 08/21/15 140.0 23.10 25.90
IFF 151120C00060000 C 11/20/15 60.0 53.40 57.50
IFF 151120C00065000 C 11/20/15 65.0 48.60 52.50
IFF 151120C00070000 C 11/20/15 70.0 43.90 47.60
IFF 151120C00075000 C 11/20/15 75.0 39.00 42.70
IFF 151120C00080000 C 11/20/15 80.0 34.00 37.70
IFF 151120C00085000 C 11/20/15 85.0 29.60 32.80
IFF 151120C00090000 C 11/20/15 90.0 25.20 28.00
IFF 151120C00095000 C 11/20/15 95.0 20.70 23.60
IFF 151120C00100000 C 11/20/15 100.0 16.30 19.50
IFF 151120C00105000 C 11/20/15 105.0 12.50 15.60
IFF 151120C00110000 C 11/20/15 110.0 9.30 11.00
IFF 151120C00115000 C 11/20/15 115.0 6.20 7.50
IFF 151120C00120000 C 11/20/15 120.0 4.10 5.00
IFF 151120C00125000 C 11/20/15 125.0 2.50 3.50
IFF 151120C00130000 C 11/20/15 130.0 1.55 4.90
IFF 151120C00135000 C 11/20/15 135.0 0.00 4.20
IFF 151120C00140000 C 11/20/15 140.0 0.00 2.45
IFF 151120C00145000 C 11/20/15 145.0 0.00 1.70
IFF 151120C00150000 C 11/20/15 150.0 0.00 0.60
IFF 151120C00155000 C 11/20/15 155.0 0.00 0.50
IFF 151120C00160000 C 11/20/15 160.0 0.00 0.50
IFF 151120C00165000 C 11/20/15 165.0 0.00 0.50
IFF 151120C00170000 C 11/20/15 170.0 0.00 0.50
IFF 151120C00175000 C 11/20/15 175.0 0.00 0.50
IFF 151120P00060000 P 11/20/15 60.0 0.00 2.20
IFF 151120P00065000 P 11/20/15 65.0 0.00 1.90
IFF 151120P00070000 P 11/20/15 70.0 0.00 1.50
IFF 151120P00075000 P 11/20/15 75.0 0.00 2.10
IFF 151120P00080000 P 11/20/15 80.0 0.00 2.65
IFF 151120P00085000 P 11/20/15 85.0 0.00 2.65
IFF 151120P00090000 P 11/20/15 90.0 0.00 3.30
IFF 151120P00095000 P 11/20/15 95.0 0.00 3.00
IFF 151120P00100000 P 11/20/15 100.0 1.85 4.60
IFF 151120P00105000 P 11/20/15 105.0 2.75 4.10
IFF 151120P00110000 P 11/20/15 110.0 4.10 5.30
IFF 151120P00115000 P 11/20/15 115.0 6.20 7.40
IFF 151120P00120000 P 11/20/15 120.0 8.80 10.20
IFF 151120P00125000 P 11/20/15 125.0 12.30 14.10
IFF 151120P00130000 P 11/20/15 130.0 15.10 18.10
IFF 151120P00135000 P 11/20/15 135.0 19.30 22.20
IFF 151120P00140000 P 11/20/15 140.0 23.90 26.80
IFF 151120P00145000 P 11/20/15 145.0 28.70 31.50
IFF 151120P00150000 P 11/20/15 150.0 33.50 36.20
IFF 151120P00155000 P 11/20/15 155.0 38.30 41.20
IFF 151120P00160000 P 11/20/15 160.0 43.20 46.10
IFF 151120P00165000 P 11/20/15 165.0 48.30 51.10
IFF 151120P00170000 P 11/20/15 170.0 53.30 56.30
IFF 151120P00175000 P 11/20/15 175.0 57.60 61.20

OPRA data is delayed 15 minutes.