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 (2016-12-02)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170317C00060000 C 03/17/17 60.0 62.50 67.00
IFF 170317C00065000 C 03/17/17 65.0 57.50 62.00
IFF 170317C00070000 C 03/17/17 70.0 52.50 57.00
IFF 170317C00075000 C 03/17/17 75.0 47.50 52.00
IFF 170317C00080000 C 03/17/17 80.0 42.50 47.00
IFF 170317C00085000 C 03/17/17 85.0 37.50 42.00
IFF 170317C00090000 C 03/17/17 90.0 32.50 37.00
IFF 170317C00095000 C 03/17/17 95.0 27.50 32.00
IFF 170317C00100000 C 03/17/17 100.0 22.50 27.00
IFF 170317C00105000 C 03/17/17 105.0 17.50 22.00
IFF 170317C00110000 C 03/17/17 110.0 12.50 16.70
IFF 170317C00115000 C 03/17/17 115.0 7.50 11.90
IFF 170317C00120000 C 03/17/17 120.0 5.50 6.10
IFF 170317C00125000 C 03/17/17 125.0 2.00 2.45
IFF 170317C00130000 C 03/17/17 130.0 0.35 0.80
IFF 170317C00135000 C 03/17/17 135.0 0.00 0.40
IFF 170317C00140000 C 03/17/17 140.0 0.00 0.45
IFF 170317C00145000 C 03/17/17 145.0 0.00 0.45
IFF 170317C00150000 C 03/17/17 150.0 0.00 0.45
IFF 170317C00155000 C 03/17/17 155.0 0.00 0.45
IFF 170317C00160000 C 03/17/17 160.0 0.00 0.45
IFF 170317C00165000 C 03/17/17 165.0 0.00 0.45
IFF 170317C00170000 C 03/17/17 170.0 0.00 0.45
IFF 170317C00175000 C 03/17/17 175.0 0.00 0.45
IFF 170317P00060000 P 03/17/17 60.0 0.00 0.45
IFF 170317P00065000 P 03/17/17 65.0 0.00 0.45
IFF 170317P00070000 P 03/17/17 70.0 0.00 0.45
IFF 170317P00075000 P 03/17/17 75.0 0.00 0.45
IFF 170317P00080000 P 03/17/17 80.0 0.00 0.45
IFF 170317P00085000 P 03/17/17 85.0 0.00 0.45
IFF 170317P00090000 P 03/17/17 90.0 0.00 0.45
IFF 170317P00095000 P 03/17/17 95.0 0.00 0.45
IFF 170317P00100000 P 03/17/17 100.0 0.00 0.45
IFF 170317P00105000 P 03/17/17 105.0 0.00 0.50
IFF 170317P00110000 P 03/17/17 110.0 0.00 0.50
IFF 170317P00115000 P 03/17/17 115.0 0.10 0.60
IFF 170317P00120000 P 03/17/17 120.0 0.60 0.90
IFF 170317P00125000 P 03/17/17 125.0 2.05 2.40
IFF 170317P00130000 P 03/17/17 130.0 4.50 5.80
IFF 170317P00135000 P 03/17/17 135.0 8.20 12.10
IFF 170317P00140000 P 03/17/17 140.0 13.20 17.00
IFF 170317P00145000 P 03/17/17 145.0 18.10 22.50
IFF 170317P00150000 P 03/17/17 150.0 23.10 27.50
IFF 170317P00155000 P 03/17/17 155.0 28.10 32.50
IFF 170317P00160000 P 03/17/17 160.0 33.10 37.50
IFF 170317P00165000 P 03/17/17 165.0 38.10 42.50
IFF 170317P00170000 P 03/17/17 170.0 43.10 47.50
IFF 170317P00175000 P 03/17/17 175.0 48.10 52.50
IFF 170421C00065000 C 04/21/17 65.0 57.60 61.90
IFF 170421C00070000 C 04/21/17 70.0 52.50 57.00
IFF 170421C00075000 C 04/21/17 75.0 47.50 52.00
IFF 170421C00080000 C 04/21/17 80.0 42.50 47.00
IFF 170421C00085000 C 04/21/17 85.0 37.50 42.00
IFF 170421C00090000 C 04/21/17 90.0 32.50 37.00
IFF 170421C00095000 C 04/21/17 95.0 27.50 32.00
IFF 170421C00100000 C 04/21/17 100.0 22.50 27.00
IFF 170421C00105000 C 04/21/17 105.0 17.50 22.00
IFF 170421C00110000 C 04/21/17 110.0 12.90 16.30
IFF 170421C00115000 C 04/21/17 115.0 8.20 11.60
IFF 170421C00120000 C 04/21/17 120.0 6.30 6.90
IFF 170421C00125000 C 04/21/17 125.0 2.95 3.70
IFF 170421C00130000 C 04/21/17 130.0 1.65 1.80
IFF 170421C00135000 C 04/21/17 135.0 0.30 0.80
IFF 170421C00140000 C 04/21/17 140.0 0.00 0.55
IFF 170421C00145000 C 04/21/17 145.0 0.00 0.45
IFF 170421C00150000 C 04/21/17 150.0 0.00 0.45
IFF 170421C00155000 C 04/21/17 155.0 0.00 0.45
IFF 170421C00160000 C 04/21/17 160.0 0.00 0.40
IFF 170421C00165000 C 04/21/17 165.0 0.00 0.45
IFF 170421C00170000 C 04/21/17 170.0 0.00 0.45
IFF 170421C00175000 C 04/21/17 175.0 0.00 0.45
IFF 170421C00180000 C 04/21/17 180.0 0.00 0.45
IFF 170421C00185000 C 04/21/17 185.0 0.00 0.45
IFF 170421P00065000 P 04/21/17 65.0 0.00 0.45
IFF 170421P00070000 P 04/21/17 70.0 0.00 0.45
IFF 170421P00075000 P 04/21/17 75.0 0.00 0.45
IFF 170421P00080000 P 04/21/17 80.0 0.00 0.45
IFF 170421P00085000 P 04/21/17 85.0 0.00 0.45
IFF 170421P00090000 P 04/21/17 90.0 0.00 0.45
IFF 170421P00095000 P 04/21/17 95.0 0.00 0.50
IFF 170421P00100000 P 04/21/17 100.0 0.00 0.35
IFF 170421P00105000 P 04/21/17 105.0 0.00 0.40
IFF 170421P00110000 P 04/21/17 110.0 0.20 0.80
IFF 170421P00115000 P 04/21/17 115.0 0.70 1.15
IFF 170421P00120000 P 04/21/17 120.0 1.60 2.05
IFF 170421P00125000 P 04/21/17 125.0 3.60 4.10
IFF 170421P00130000 P 04/21/17 130.0 6.70 7.20
IFF 170421P00135000 P 04/21/17 135.0 10.50 13.40
IFF 170421P00140000 P 04/21/17 140.0 14.70 18.50
IFF 170421P00145000 P 04/21/17 145.0 18.70 23.50
IFF 170421P00150000 P 04/21/17 150.0 23.60 28.00
IFF 170421P00155000 P 04/21/17 155.0 28.60 33.00
IFF 170421P00160000 P 04/21/17 160.0 33.60 38.00
IFF 170421P00165000 P 04/21/17 165.0 38.60 43.00
IFF 170421P00170000 P 04/21/17 170.0 43.60 48.00
IFF 170421P00175000 P 04/21/17 175.0 48.60 53.00
IFF 170421P00180000 P 04/21/17 180.0 53.60 58.00
IFF 170421P00185000 P 04/21/17 185.0 58.60 62.40
IFF 170519C00060000 C 05/19/17 60.0 62.50 67.00
IFF 170519C00065000 C 05/19/17 65.0 57.50 62.00
IFF 170519C00070000 C 05/19/17 70.0 52.50 57.00
IFF 170519C00075000 C 05/19/17 75.0 47.50 52.00
IFF 170519C00080000 C 05/19/17 80.0 42.50 47.00
IFF 170519C00085000 C 05/19/17 85.0 37.50 42.00
IFF 170519C00090000 C 05/19/17 90.0 32.50 37.00
IFF 170519C00095000 C 05/19/17 95.0 27.50 32.00
IFF 170519C00100000 C 05/19/17 100.0 22.50 27.00
IFF 170519C00105000 C 05/19/17 105.0 18.10 22.00
IFF 170519C00110000 C 05/19/17 110.0 13.50 16.40
IFF 170519C00115000 C 05/19/17 115.0 11.10 12.10
IFF 170519C00120000 C 05/19/17 120.0 7.40 8.50
IFF 170519C00125000 C 05/19/17 125.0 4.30 5.60
IFF 170519C00130000 C 05/19/17 130.0 2.15 3.10
IFF 170519C00135000 C 05/19/17 135.0 0.95 1.65
IFF 170519C00140000 C 05/19/17 140.0 0.25 1.00
IFF 170519C00145000 C 05/19/17 145.0 0.00 0.75
IFF 170519C00150000 C 05/19/17 150.0 0.00 0.60
IFF 170519C00155000 C 05/19/17 155.0 0.00 0.50
IFF 170519C00160000 C 05/19/17 160.0 0.00 0.50
IFF 170519C00165000 C 05/19/17 165.0 0.05 0.50
IFF 170519C00170000 C 05/19/17 170.0 0.00 0.50
IFF 170519C00175000 C 05/19/17 175.0 0.00 0.50
IFF 170519C00180000 C 05/19/17 180.0 0.00 0.50
IFF 170519C00185000 C 05/19/17 185.0 0.00 1.00
IFF 170519C00190000 C 05/19/17 190.0 0.00 0.50
IFF 170519C00195000 C 05/19/17 195.0 0.00 0.50
IFF 170519C00200000 C 05/19/17 200.0 0.00 0.50
IFF 170519P00060000 P 05/19/17 60.0 0.00 0.45
IFF 170519P00065000 P 05/19/17 65.0 0.00 0.50
IFF 170519P00070000 P 05/19/17 70.0 0.00 0.50
IFF 170519P00075000 P 05/19/17 75.0 0.00 0.50
IFF 170519P00080000 P 05/19/17 80.0 0.00 0.55
IFF 170519P00085000 P 05/19/17 85.0 0.00 0.55
IFF 170519P00090000 P 05/19/17 90.0 0.00 0.60
IFF 170519P00095000 P 05/19/17 95.0 0.00 0.70
IFF 170519P00100000 P 05/19/17 100.0 0.10 0.85
IFF 170519P00105000 P 05/19/17 105.0 0.35 1.00
IFF 170519P00110000 P 05/19/17 110.0 0.75 1.50
IFF 170519P00115000 P 05/19/17 115.0 1.60 2.45
IFF 170519P00120000 P 05/19/17 120.0 2.85 3.80
IFF 170519P00125000 P 05/19/17 125.0 4.80 5.90
IFF 170519P00130000 P 05/19/17 130.0 7.80 8.60
IFF 170519P00135000 P 05/19/17 135.0 11.40 12.30
IFF 170519P00140000 P 05/19/17 140.0 15.40 18.20
IFF 170519P00145000 P 05/19/17 145.0 19.20 23.50
IFF 170519P00150000 P 05/19/17 150.0 24.10 28.50
IFF 170519P00155000 P 05/19/17 155.0 29.10 33.50
IFF 170519P00160000 P 05/19/17 160.0 33.60 38.00
IFF 170519P00165000 P 05/19/17 165.0 38.60 43.00
IFF 170519P00170000 P 05/19/17 170.0 43.60 48.00
IFF 170519P00175000 P 05/19/17 175.0 48.60 53.00
IFF 170519P00180000 P 05/19/17 180.0 53.60 58.00
IFF 170519P00185000 P 05/19/17 185.0 58.60 63.00
IFF 170519P00190000 P 05/19/17 190.0 63.60 68.00
IFF 170519P00195000 P 05/19/17 195.0 68.60 73.00
IFF 170519P00200000 P 05/19/17 200.0 73.60 78.00
IFF 170818C00060000 C 08/18/17 60.0 62.50 67.00
IFF 170818C00065000 C 08/18/17 65.0 57.50 62.00
IFF 170818C00070000 C 08/18/17 70.0 52.50 57.00
IFF 170818C00075000 C 08/18/17 75.0 47.50 52.00
IFF 170818C00080000 C 08/18/17 80.0 42.50 47.00
IFF 170818C00085000 C 08/18/17 85.0 37.50 42.00
IFF 170818C00090000 C 08/18/17 90.0 32.50 37.00
IFF 170818C00095000 C 08/18/17 95.0 28.00 32.40
IFF 170818C00100000 C 08/18/17 100.0 24.00 27.80
IFF 170818C00105000 C 08/18/17 105.0 18.70 22.50
IFF 170818C00110000 C 08/18/17 110.0 16.50 17.50
IFF 170818C00115000 C 08/18/17 115.0 12.60 13.90
IFF 170818C00120000 C 08/18/17 120.0 9.30 10.40
IFF 170818C00125000 C 08/18/17 125.0 6.30 7.50
IFF 170818C00130000 C 08/18/17 130.0 4.00 5.20
IFF 170818C00135000 C 08/18/17 135.0 2.60 3.80
IFF 170818C00140000 C 08/18/17 140.0 1.35 2.50
IFF 170818C00145000 C 08/18/17 145.0 0.50 1.65
IFF 170818C00150000 C 08/18/17 150.0 0.20 1.30
IFF 170818C00155000 C 08/18/17 155.0 0.00 1.05
IFF 170818C00160000 C 08/18/17 160.0 0.05 0.85
IFF 170818C00165000 C 08/18/17 165.0 0.00 0.80
IFF 170818C00170000 C 08/18/17 170.0 0.00 0.75
IFF 170818C00175000 C 08/18/17 175.0 0.00 0.70
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.75
IFF 170818P00065000 P 08/18/17 65.0 0.00 0.75
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.80
IFF 170818P00075000 P 08/18/17 75.0 0.00 0.85
IFF 170818P00080000 P 08/18/17 80.0 0.00 0.90
IFF 170818P00085000 P 08/18/17 85.0 0.05 1.00
IFF 170818P00090000 P 08/18/17 90.0 0.10 1.15
IFF 170818P00095000 P 08/18/17 95.0 0.35 1.40
IFF 170818P00100000 P 08/18/17 100.0 0.70 1.70
IFF 170818P00105000 P 08/18/17 105.0 1.30 2.15
IFF 170818P00110000 P 08/18/17 110.0 2.05 3.10
IFF 170818P00115000 P 08/18/17 115.0 3.20 4.50
IFF 170818P00120000 P 08/18/17 120.0 4.80 6.00
IFF 170818P00125000 P 08/18/17 125.0 7.00 8.30
IFF 170818P00130000 P 08/18/17 130.0 9.90 11.10
IFF 170818P00135000 P 08/18/17 135.0 13.30 14.30
IFF 170818P00140000 P 08/18/17 140.0 16.90 18.20
IFF 170818P00145000 P 08/18/17 145.0 20.80 24.20
IFF 170818P00150000 P 08/18/17 150.0 25.40 28.10
IFF 170818P00155000 P 08/18/17 155.0 29.20 34.00
IFF 170818P00160000 P 08/18/17 160.0 34.10 38.50
IFF 170818P00165000 P 08/18/17 165.0 39.00 43.50
IFF 170818P00170000 P 08/18/17 170.0 44.00 48.50
IFF 170818P00175000 P 08/18/17 175.0 49.00 53.40

OPRA data is delayed 15 minutes.