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 (2014-12-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141220C00070000 C 12/20/14 70.0 30.60 34.70
IFF 141220C00075000 C 12/20/14 75.0 25.30 29.70
IFF 141220C00080000 C 12/20/14 80.0 20.30 24.80
IFF 141220C00085000 C 12/20/14 85.0 15.30 19.70
IFF 141220C00090000 C 12/20/14 90.0 10.70 14.70
IFF 141220C00095000 C 12/20/14 95.0 5.60 9.70
IFF 141220C00100000 C 12/20/14 100.0 2.15 3.10
IFF 141220C00105000 C 12/20/14 105.0 0.00 0.35
IFF 141220C00110000 C 12/20/14 110.0 0.00 0.50
IFF 141220C00115000 C 12/20/14 115.0 0.00 0.50
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 0.50
IFF 141220P00085000 P 12/20/14 85.0 0.00 0.50
IFF 141220P00090000 P 12/20/14 90.0 0.00 0.50
IFF 141220P00095000 P 12/20/14 95.0 0.00 0.50
IFF 141220P00100000 P 12/20/14 100.0 0.00 0.50
IFF 141220P00105000 P 12/20/14 105.0 0.50 2.90
IFF 141220P00110000 P 12/20/14 110.0 5.30 9.40
IFF 141220P00115000 P 12/20/14 115.0 10.30 14.40
IFF 141220P00120000 P 12/20/14 120.0 15.30 19.30
IFF 150117C00075000 C 01/17/15 75.0 25.70 29.80
IFF 150117C00080000 C 01/17/15 80.0 20.70 24.80
IFF 150117C00085000 C 01/17/15 85.0 15.70 19.70
IFF 150117C00090000 C 01/17/15 90.0 10.70 14.80
IFF 150117C00095000 C 01/17/15 95.0 6.30 9.60
IFF 150117C00100000 C 01/17/15 100.0 3.00 3.60
IFF 150117C00105000 C 01/17/15 105.0 0.65 1.00
IFF 150117C00110000 C 01/17/15 110.0 0.00 0.50
IFF 150117C00115000 C 01/17/15 115.0 0.00 0.50
IFF 150117C00120000 C 01/17/15 120.0 0.00 0.50
IFF 150117C00125000 C 01/17/15 125.0 0.00 0.50
IFF 150117P00075000 P 01/17/15 75.0 0.00 0.50
IFF 150117P00080000 P 01/17/15 80.0 0.00 0.50
IFF 150117P00085000 P 01/17/15 85.0 0.00 0.50
IFF 150117P00090000 P 01/17/15 90.0 0.00 0.50
IFF 150117P00095000 P 01/17/15 95.0 0.05 4.80
IFF 150117P00100000 P 01/17/15 100.0 0.95 1.30
IFF 150117P00105000 P 01/17/15 105.0 3.50 4.00
IFF 150117P00110000 P 01/17/15 110.0 6.10 9.40
IFF 150117P00115000 P 01/17/15 115.0 10.70 14.80
IFF 150117P00120000 P 01/17/15 120.0 15.70 19.80
IFF 150117P00125000 P 01/17/15 125.0 20.70 24.80
IFF 150220C00055000 C 02/20/15 55.0 45.70 49.80
IFF 150220C00060000 C 02/20/15 60.0 40.70 44.90
IFF 150220C00065000 C 02/20/15 65.0 35.70 39.80
IFF 150220C00070000 C 02/20/15 70.0 30.80 34.90
IFF 150220C00075000 C 02/20/15 75.0 25.80 29.80
IFF 150220C00080000 C 02/20/15 80.0 20.70 24.80
IFF 150220C00085000 C 02/20/15 85.0 15.60 19.80
IFF 150220C00090000 C 02/20/15 90.0 10.80 14.80
IFF 150220C00095000 C 02/20/15 95.0 6.70 10.30
IFF 150220C00100000 C 02/20/15 100.0 4.00 5.00
IFF 150220C00105000 C 02/20/15 105.0 1.55 2.25
IFF 150220C00110000 C 02/20/15 110.0 0.35 4.80
IFF 150220C00115000 C 02/20/15 115.0 0.00 3.20
IFF 150220C00120000 C 02/20/15 120.0 0.00 3.20
IFF 150220C00125000 C 02/20/15 125.0 0.00 4.80
IFF 150220C00130000 C 02/20/15 130.0 0.00 3.20
IFF 150220P00055000 P 02/20/15 55.0 0.00 2.95
IFF 150220P00060000 P 02/20/15 60.0 0.00 4.80
IFF 150220P00065000 P 02/20/15 65.0 0.00 3.10
IFF 150220P00070000 P 02/20/15 70.0 0.00 3.20
IFF 150220P00075000 P 02/20/15 75.0 0.00 3.20
IFF 150220P00080000 P 02/20/15 80.0 0.00 3.20
IFF 150220P00085000 P 02/20/15 85.0 0.00 3.20
IFF 150220P00090000 P 02/20/15 90.0 0.00 4.80
IFF 150220P00095000 P 02/20/15 95.0 0.90 1.95
IFF 150220P00100000 P 02/20/15 100.0 1.95 2.75
IFF 150220P00105000 P 02/20/15 105.0 4.30 5.40
IFF 150220P00110000 P 02/20/15 110.0 6.40 10.70
IFF 150220P00115000 P 02/20/15 115.0 11.00 15.10
IFF 150220P00120000 P 02/20/15 120.0 15.80 20.00
IFF 150220P00125000 P 02/20/15 125.0 20.80 24.90
IFF 150220P00130000 P 02/20/15 130.0 25.80 29.90
IFF 150515C00055000 C 05/15/15 55.0 45.70 49.80
IFF 150515C00060000 C 05/15/15 60.0 40.60 44.80
IFF 150515C00065000 C 05/15/15 65.0 35.70 39.80
IFF 150515C00070000 C 05/15/15 70.0 30.70 34.70
IFF 150515C00075000 C 05/15/15 75.0 25.80 29.80
IFF 150515C00080000 C 05/15/15 80.0 21.00 24.80
IFF 150515C00085000 C 05/15/15 85.0 16.40 20.00
IFF 150515C00090000 C 05/15/15 90.0 11.90 15.50
IFF 150515C00095000 C 05/15/15 95.0 7.60 11.50
IFF 150515C00100000 C 05/15/15 100.0 5.40 6.90
IFF 150515C00105000 C 05/15/15 105.0 2.95 4.50
IFF 150515C00110000 C 05/15/15 110.0 0.45 4.10
IFF 150515C00115000 C 05/15/15 115.0 0.20 3.30
IFF 150515C00120000 C 05/15/15 120.0 0.00 3.20
IFF 150515C00125000 C 05/15/15 125.0 0.00 1.05
IFF 150515P00055000 P 05/15/15 55.0 0.00 0.45
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.25
IFF 150515P00065000 P 05/15/15 65.0 0.00 4.80
IFF 150515P00070000 P 05/15/15 70.0 0.00 3.40
IFF 150515P00075000 P 05/15/15 75.0 0.00 3.40
IFF 150515P00080000 P 05/15/15 80.0 0.00 3.60
IFF 150515P00085000 P 05/15/15 85.0 0.00 3.80
IFF 150515P00090000 P 05/15/15 90.0 0.50 4.20
IFF 150515P00095000 P 05/15/15 95.0 0.30 3.20
IFF 150515P00100000 P 05/15/15 100.0 3.00 4.70
IFF 150515P00105000 P 05/15/15 105.0 4.40 7.50
IFF 150515P00110000 P 05/15/15 110.0 7.70 12.10
IFF 150515P00115000 P 05/15/15 115.0 12.00 16.10
IFF 150515P00120000 P 05/15/15 120.0 16.60 20.60
IFF 150515P00125000 P 05/15/15 125.0 21.40 25.40

OPRA data is delayed 15 minutes.