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 (2017-03-03)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170421C00065000 C 04/21/17 65.0 67.10 71.00
IFF 170421C00070000 C 04/21/17 70.0 61.80 66.00
IFF 170421C00075000 C 04/21/17 75.0 57.30 61.00
IFF 170421C00080000 C 04/21/17 80.0 52.30 56.00
IFF 170421C00085000 C 04/21/17 85.0 46.30 51.00
IFF 170421C00090000 C 04/21/17 90.0 42.20 46.00
IFF 170421C00095000 C 04/21/17 95.0 36.70 41.00
IFF 170421C00100000 C 04/21/17 100.0 32.00 35.60
IFF 170421C00105000 C 04/21/17 105.0 27.30 31.00
IFF 170421C00110000 C 04/21/17 110.0 22.50 25.60
IFF 170421C00115000 C 04/21/17 115.0 17.30 21.00
IFF 170421C00120000 C 04/21/17 120.0 12.40 15.70
IFF 170421C00125000 C 04/21/17 125.0 8.10 10.30
IFF 170421C00130000 C 04/21/17 130.0 4.50 5.20
IFF 170421C00135000 C 04/21/17 135.0 1.55 2.05
IFF 170421C00140000 C 04/21/17 140.0 0.35 0.95
IFF 170421C00145000 C 04/21/17 145.0 0.05 0.55
IFF 170421C00150000 C 04/21/17 150.0 0.00 0.85
IFF 170421C00155000 C 04/21/17 155.0 0.00 0.50
IFF 170421C00160000 C 04/21/17 160.0 0.00 0.50
IFF 170421C00165000 C 04/21/17 165.0 0.00 0.50
IFF 170421C00170000 C 04/21/17 170.0 0.00 0.40
IFF 170421C00175000 C 04/21/17 175.0 0.00 0.50
IFF 170421C00180000 C 04/21/17 180.0 0.00 0.40
IFF 170421C00185000 C 04/21/17 185.0 0.00 0.40
IFF 170421P00065000 P 04/21/17 65.0 0.00 0.40
IFF 170421P00070000 P 04/21/17 70.0 0.00 0.40
IFF 170421P00075000 P 04/21/17 75.0 0.00 0.40
IFF 170421P00080000 P 04/21/17 80.0 0.00 0.40
IFF 170421P00085000 P 04/21/17 85.0 0.00 0.40
IFF 170421P00090000 P 04/21/17 90.0 0.00 0.40
IFF 170421P00095000 P 04/21/17 95.0 0.00 0.40
IFF 170421P00100000 P 04/21/17 100.0 0.00 0.40
IFF 170421P00105000 P 04/21/17 105.0 0.00 0.40
IFF 170421P00110000 P 04/21/17 110.0 0.00 0.20
IFF 170421P00115000 P 04/21/17 115.0 0.00 0.40
IFF 170421P00120000 P 04/21/17 120.0 0.00 0.40
IFF 170421P00125000 P 04/21/17 125.0 0.35 0.85
IFF 170421P00130000 P 04/21/17 130.0 1.10 1.60
IFF 170421P00135000 P 04/21/17 135.0 3.10 3.60
IFF 170421P00140000 P 04/21/17 140.0 5.80 7.90
IFF 170421P00145000 P 04/21/17 145.0 9.40 12.50
IFF 170421P00150000 P 04/21/17 150.0 14.00 17.40
IFF 170421P00155000 P 04/21/17 155.0 19.10 22.60
IFF 170421P00160000 P 04/21/17 160.0 24.40 27.60
IFF 170421P00165000 P 04/21/17 165.0 29.00 32.40
IFF 170421P00170000 P 04/21/17 170.0 34.10 37.70
IFF 170421P00175000 P 04/21/17 175.0 39.00 42.90
IFF 170421P00180000 P 04/21/17 180.0 44.00 47.80
IFF 170421P00185000 P 04/21/17 185.0 49.00 52.60
IFF 170519C00060000 C 05/19/17 60.0 72.50 75.60
IFF 170519C00065000 C 05/19/17 65.0 67.40 71.00
IFF 170519C00070000 C 05/19/17 70.0 62.40 66.00
IFF 170519C00075000 C 05/19/17 75.0 57.30 61.00
IFF 170519C00080000 C 05/19/17 80.0 52.30 56.00
IFF 170519C00085000 C 05/19/17 85.0 46.80 51.00
IFF 170519C00090000 C 05/19/17 90.0 42.30 46.00
IFF 170519C00095000 C 05/19/17 95.0 37.70 41.50
IFF 170519C00100000 C 05/19/17 100.0 32.30 36.40
IFF 170519C00105000 C 05/19/17 105.0 27.70 31.50
IFF 170519C00110000 C 05/19/17 110.0 22.80 25.80
IFF 170519C00115000 C 05/19/17 115.0 17.80 21.50
IFF 170519C00120000 C 05/19/17 120.0 13.50 16.20
IFF 170519C00125000 C 05/19/17 125.0 9.80 10.70
IFF 170519C00130000 C 05/19/17 130.0 6.20 7.30
IFF 170519C00135000 C 05/19/17 135.0 3.50 4.50
IFF 170519C00140000 C 05/19/17 140.0 1.65 2.50
IFF 170519C00145000 C 05/19/17 145.0 0.60 1.45
IFF 170519C00150000 C 05/19/17 150.0 0.15 0.90
IFF 170519C00155000 C 05/19/17 155.0 0.05 0.55
IFF 170519C00160000 C 05/19/17 160.0 0.00 0.50
IFF 170519C00165000 C 05/19/17 165.0 0.00 0.50
IFF 170519C00170000 C 05/19/17 170.0 0.00 0.50
IFF 170519C00175000 C 05/19/17 175.0 0.00 0.40
IFF 170519C00180000 C 05/19/17 180.0 0.00 0.40
IFF 170519C00185000 C 05/19/17 185.0 0.00 0.40
IFF 170519C00190000 C 05/19/17 190.0 0.00 0.40
IFF 170519C00195000 C 05/19/17 195.0 0.00 0.40
IFF 170519C00200000 C 05/19/17 200.0 0.00 0.40
IFF 170519P00060000 P 05/19/17 60.0 0.00 0.40
IFF 170519P00065000 P 05/19/17 65.0 0.00 0.40
IFF 170519P00070000 P 05/19/17 70.0 0.00 0.40
IFF 170519P00075000 P 05/19/17 75.0 0.00 0.40
IFF 170519P00080000 P 05/19/17 80.0 0.00 0.40
IFF 170519P00085000 P 05/19/17 85.0 0.00 0.50
IFF 170519P00090000 P 05/19/17 90.0 0.00 0.40
IFF 170519P00095000 P 05/19/17 95.0 0.00 0.50
IFF 170519P00100000 P 05/19/17 100.0 0.00 0.50
IFF 170519P00105000 P 05/19/17 105.0 0.05 0.50
IFF 170519P00110000 P 05/19/17 110.0 0.05 0.50
IFF 170519P00115000 P 05/19/17 115.0 0.15 0.60
IFF 170519P00120000 P 05/19/17 120.0 0.55 1.10
IFF 170519P00125000 P 05/19/17 125.0 1.35 1.95
IFF 170519P00130000 P 05/19/17 130.0 2.75 3.50
IFF 170519P00135000 P 05/19/17 135.0 4.90 5.80
IFF 170519P00140000 P 05/19/17 140.0 8.00 9.10
IFF 170519P00145000 P 05/19/17 145.0 11.10 13.30
IFF 170519P00150000 P 05/19/17 150.0 14.50 18.10
IFF 170519P00155000 P 05/19/17 155.0 19.00 23.30
IFF 170519P00160000 P 05/19/17 160.0 24.00 27.60
IFF 170519P00165000 P 05/19/17 165.0 29.00 32.60
IFF 170519P00170000 P 05/19/17 170.0 34.00 37.50
IFF 170519P00175000 P 05/19/17 175.0 39.00 42.90
IFF 170519P00180000 P 05/19/17 180.0 44.00 47.80
IFF 170519P00185000 P 05/19/17 185.0 49.00 52.80
IFF 170519P00190000 P 05/19/17 190.0 54.00 57.80
IFF 170519P00195000 P 05/19/17 195.0 59.00 62.80
IFF 170519P00200000 P 05/19/17 200.0 64.00 67.60
IFF 170818C00060000 C 08/18/17 60.0 71.60 75.70
IFF 170818C00065000 C 08/18/17 65.0 67.30 71.00
IFF 170818C00070000 C 08/18/17 70.0 61.80 66.00
IFF 170818C00075000 C 08/18/17 75.0 56.30 61.00
IFF 170818C00080000 C 08/18/17 80.0 52.00 56.00
IFF 170818C00085000 C 08/18/17 85.0 47.20 51.00
IFF 170818C00090000 C 08/18/17 90.0 42.10 46.50
IFF 170818C00095000 C 08/18/17 95.0 36.80 41.50
IFF 170818C00100000 C 08/18/17 100.0 32.10 36.50
IFF 170818C00105000 C 08/18/17 105.0 28.10 32.00
IFF 170818C00110000 C 08/18/17 110.0 23.50 27.00
IFF 170818C00115000 C 08/18/17 115.0 19.50 20.50
IFF 170818C00120000 C 08/18/17 120.0 15.20 16.30
IFF 170818C00125000 C 08/18/17 125.0 11.70 12.60
IFF 170818C00130000 C 08/18/17 130.0 8.60 9.30
IFF 170818C00135000 C 08/18/17 135.0 5.60 6.70
IFF 170818C00140000 C 08/18/17 140.0 3.70 4.70
IFF 170818C00145000 C 08/18/17 145.0 2.25 3.00
IFF 170818C00150000 C 08/18/17 150.0 1.20 2.05
IFF 170818C00155000 C 08/18/17 155.0 0.70 1.40
IFF 170818C00160000 C 08/18/17 160.0 0.25 1.00
IFF 170818C00165000 C 08/18/17 165.0 0.15 0.65
IFF 170818C00170000 C 08/18/17 170.0 0.05 0.50
IFF 170818C00175000 C 08/18/17 175.0 0.00 1.05
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.55
IFF 170818P00065000 P 08/18/17 65.0 0.00 0.60
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.60
IFF 170818P00075000 P 08/18/17 75.0 0.00 0.50
IFF 170818P00080000 P 08/18/17 80.0 0.00 1.05
IFF 170818P00085000 P 08/18/17 85.0 0.00 0.50
IFF 170818P00090000 P 08/18/17 90.0 0.00 0.50
IFF 170818P00095000 P 08/18/17 95.0 0.05 0.55
IFF 170818P00100000 P 08/18/17 100.0 0.20 0.70
IFF 170818P00105000 P 08/18/17 105.0 0.40 1.05
IFF 170818P00110000 P 08/18/17 110.0 0.75 1.35
IFF 170818P00115000 P 08/18/17 115.0 1.35 2.15
IFF 170818P00120000 P 08/18/17 120.0 2.45 3.10
IFF 170818P00125000 P 08/18/17 125.0 3.60 4.30
IFF 170818P00130000 P 08/18/17 130.0 5.20 5.80
IFF 170818P00135000 P 08/18/17 135.0 7.50 8.50
IFF 170818P00140000 P 08/18/17 140.0 10.50 11.50
IFF 170818P00145000 P 08/18/17 145.0 13.80 15.20
IFF 170818P00150000 P 08/18/17 150.0 17.60 19.20
IFF 170818P00155000 P 08/18/17 155.0 20.60 24.00
IFF 170818P00160000 P 08/18/17 160.0 24.50 28.50
IFF 170818P00165000 P 08/18/17 165.0 29.50 33.60
IFF 170818P00170000 P 08/18/17 170.0 34.50 38.50
IFF 170818P00175000 P 08/18/17 175.0 39.50 43.40
IFF 171117C00085000 C 11/17/17 85.0 47.50 51.30
IFF 171117C00090000 C 11/17/17 90.0 42.50 46.50
IFF 171117C00095000 C 11/17/17 95.0 37.10 41.50
IFF 171117C00100000 C 11/17/17 100.0 32.80 37.00
IFF 171117C00105000 C 11/17/17 105.0 28.80 32.10
IFF 171117C00110000 C 11/17/17 110.0 24.30 28.00
IFF 171117C00115000 C 11/17/17 115.0 20.10 23.60
IFF 171117C00120000 C 11/17/17 120.0 16.30 20.00
IFF 171117C00125000 C 11/17/17 125.0 13.10 14.30
IFF 171117C00130000 C 11/17/17 130.0 9.90 11.30
IFF 171117C00135000 C 11/17/17 135.0 7.30 8.80
IFF 171117C00140000 C 11/17/17 140.0 5.40 6.70
IFF 171117C00145000 C 11/17/17 145.0 3.70 5.00
IFF 171117C00150000 C 11/17/17 150.0 2.50 3.60
IFF 171117C00155000 C 11/17/17 155.0 1.60 2.85
IFF 171117C00160000 C 11/17/17 160.0 1.05 1.90
IFF 171117C00165000 C 11/17/17 165.0 0.65 1.35
IFF 171117C00170000 C 11/17/17 170.0 0.20 1.25
IFF 171117C00175000 C 11/17/17 175.0 0.20 0.70
IFF 171117P00085000 P 11/17/17 85.0 0.05 0.50
IFF 171117P00090000 P 11/17/17 90.0 0.20 0.70
IFF 171117P00095000 P 11/17/17 95.0 0.45 1.30
IFF 171117P00100000 P 11/17/17 100.0 0.75 1.30
IFF 171117P00105000 P 11/17/17 105.0 0.95 1.70
IFF 171117P00110000 P 11/17/17 110.0 1.80 3.10
IFF 171117P00115000 P 11/17/17 115.0 2.65 3.80
IFF 171117P00120000 P 11/17/17 120.0 3.80 4.60
IFF 171117P00125000 P 11/17/17 125.0 5.30 6.00
IFF 171117P00130000 P 11/17/17 130.0 7.10 8.10
IFF 171117P00135000 P 11/17/17 135.0 9.70 10.50
IFF 171117P00140000 P 11/17/17 140.0 12.40 13.50
IFF 171117P00145000 P 11/17/17 145.0 15.60 16.90
IFF 171117P00150000 P 11/17/17 150.0 17.50 20.60
IFF 171117P00155000 P 11/17/17 155.0 21.50 25.40
IFF 171117P00160000 P 11/17/17 160.0 25.90 29.30
IFF 171117P00165000 P 11/17/17 165.0 30.00 34.00
IFF 171117P00170000 P 11/17/17 170.0 34.50 38.80
IFF 171117P00175000 P 11/17/17 175.0 39.80 44.00

OPRA data is delayed 15 minutes.