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 (2016-06-03)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 160715C00065000 C 07/15/16 65.0 56.10 59.40
IFF 160715C00070000 C 07/15/16 70.0 51.20 54.40
IFF 160715C00075000 C 07/15/16 75.0 45.20 49.30
IFF 160715C00080000 C 07/15/16 80.0 41.00 44.40
IFF 160715C00085000 C 07/15/16 85.0 35.70 39.40
IFF 160715C00090000 C 07/15/16 90.0 31.00 34.30
IFF 160715C00095000 C 07/15/16 95.0 25.80 29.40
IFF 160715C00100000 C 07/15/16 100.0 21.00 24.70
IFF 160715C00105000 C 07/15/16 105.0 16.30 19.60
IFF 160715C00110000 C 07/15/16 110.0 11.50 14.70
IFF 160715C00115000 C 07/15/16 115.0 7.20 10.10
IFF 160715C00120000 C 07/15/16 120.0 3.80 4.70
IFF 160715C00125000 C 07/15/16 125.0 1.20 1.90
IFF 160715C00130000 C 07/15/16 130.0 0.05 1.00
IFF 160715C00135000 C 07/15/16 135.0 0.00 0.95
IFF 160715C00140000 C 07/15/16 140.0 0.00 1.20
IFF 160715C00145000 C 07/15/16 145.0 0.00 1.15
IFF 160715C00150000 C 07/15/16 150.0 0.00 1.15
IFF 160715C00155000 C 07/15/16 155.0 0.00 1.15
IFF 160715C00160000 C 07/15/16 160.0 0.00 1.15
IFF 160715C00165000 C 07/15/16 165.0 0.00 1.70
IFF 160715C00170000 C 07/15/16 170.0 0.00 1.15
IFF 160715C00175000 C 07/15/16 175.0 0.00 1.70
IFF 160715C00180000 C 07/15/16 180.0 0.00 4.80
IFF 160715C00185000 C 07/15/16 185.0 0.00 1.70
IFF 160715C00190000 C 07/15/16 190.0 0.00 1.15
IFF 160715P00065000 P 07/15/16 65.0 0.00 1.15
IFF 160715P00070000 P 07/15/16 70.0 0.00 1.15
IFF 160715P00075000 P 07/15/16 75.0 0.00 1.20
IFF 160715P00080000 P 07/15/16 80.0 0.00 1.20
IFF 160715P00085000 P 07/15/16 85.0 0.00 1.20
IFF 160715P00090000 P 07/15/16 90.0 0.00 1.20
IFF 160715P00095000 P 07/15/16 95.0 0.00 0.90
IFF 160715P00100000 P 07/15/16 100.0 0.00 0.90
IFF 160715P00105000 P 07/15/16 105.0 0.00 0.95
IFF 160715P00110000 P 07/15/16 110.0 0.00 1.05
IFF 160715P00115000 P 07/15/16 115.0 0.70 1.00
IFF 160715P00120000 P 07/15/16 120.0 1.70 2.25
IFF 160715P00125000 P 07/15/16 125.0 3.90 4.70
IFF 160715P00130000 P 07/15/16 130.0 6.20 9.30
IFF 160715P00135000 P 07/15/16 135.0 10.90 15.00
IFF 160715P00140000 P 07/15/16 140.0 15.90 19.70
IFF 160715P00145000 P 07/15/16 145.0 20.90 24.70
IFF 160715P00150000 P 07/15/16 150.0 26.00 30.20
IFF 160715P00155000 P 07/15/16 155.0 30.90 34.80
IFF 160715P00160000 P 07/15/16 160.0 36.00 40.20
IFF 160715P00165000 P 07/15/16 165.0 40.90 45.30
IFF 160715P00170000 P 07/15/16 170.0 45.90 50.20
IFF 160715P00175000 P 07/15/16 175.0 50.90 55.20
IFF 160715P00180000 P 07/15/16 180.0 55.90 60.20
IFF 160715P00185000 P 07/15/16 185.0 60.80 64.60
IFF 160715P00190000 P 07/15/16 190.0 65.90 70.10
IFF 160819C00050000 C 08/19/16 50.0 70.40 74.70
IFF 160819C00055000 C 08/19/16 55.0 65.50 69.60
IFF 160819C00060000 C 08/19/16 60.0 61.00 64.80
IFF 160819C00065000 C 08/19/16 65.0 56.30 59.30
IFF 160819C00070000 C 08/19/16 70.0 51.30 54.40
IFF 160819C00075000 C 08/19/16 75.0 46.20 49.30
IFF 160819C00080000 C 08/19/16 80.0 41.30 44.80
IFF 160819C00085000 C 08/19/16 85.0 36.20 39.60
IFF 160819C00090000 C 08/19/16 90.0 30.90 34.60
IFF 160819C00095000 C 08/19/16 95.0 26.50 30.20
IFF 160819C00100000 C 08/19/16 100.0 21.50 24.80
IFF 160819C00105000 C 08/19/16 105.0 16.30 20.10
IFF 160819C00110000 C 08/19/16 110.0 12.80 15.70
IFF 160819C00115000 C 08/19/16 115.0 9.20 11.60
IFF 160819C00120000 C 08/19/16 120.0 5.80 6.70
IFF 160819C00125000 C 08/19/16 125.0 3.10 4.10
IFF 160819C00130000 C 08/19/16 130.0 1.40 2.30
IFF 160819C00135000 C 08/19/16 135.0 0.40 1.10
IFF 160819C00140000 C 08/19/16 140.0 0.00 1.40
IFF 160819C00145000 C 08/19/16 145.0 0.00 0.95
IFF 160819C00150000 C 08/19/16 150.0 0.00 0.90
IFF 160819C00155000 C 08/19/16 155.0 0.00 1.75
IFF 160819C00160000 C 08/19/16 160.0 0.00 1.75
IFF 160819C00165000 C 08/19/16 165.0 0.00 1.70
IFF 160819C00170000 C 08/19/16 170.0 0.00 1.70
IFF 160819C00175000 C 08/19/16 175.0 0.00 0.85
IFF 160819P00050000 P 08/19/16 50.0 0.00 0.90
IFF 160819P00055000 P 08/19/16 55.0 0.00 0.90
IFF 160819P00060000 P 08/19/16 60.0 0.00 0.90
IFF 160819P00065000 P 08/19/16 65.0 0.00 0.05
IFF 160819P00070000 P 08/19/16 70.0 0.00 0.90
IFF 160819P00075000 P 08/19/16 75.0 0.00 0.95
IFF 160819P00080000 P 08/19/16 80.0 0.00 4.20
IFF 160819P00085000 P 08/19/16 85.0 0.00 0.65
IFF 160819P00090000 P 08/19/16 90.0 0.00 1.05
IFF 160819P00095000 P 08/19/16 95.0 0.05 1.10
IFF 160819P00100000 P 08/19/16 100.0 0.00 0.70
IFF 160819P00105000 P 08/19/16 105.0 0.50 1.20
IFF 160819P00110000 P 08/19/16 110.0 1.10 1.90
IFF 160819P00115000 P 08/19/16 115.0 1.90 2.60
IFF 160819P00120000 P 08/19/16 120.0 3.30 4.10
IFF 160819P00125000 P 08/19/16 125.0 5.60 6.60
IFF 160819P00130000 P 08/19/16 130.0 7.80 10.30
IFF 160819P00135000 P 08/19/16 135.0 11.50 14.40
IFF 160819P00140000 P 08/19/16 140.0 16.10 19.50
IFF 160819P00145000 P 08/19/16 145.0 20.90 25.00
IFF 160819P00150000 P 08/19/16 150.0 25.90 30.00
IFF 160819P00155000 P 08/19/16 155.0 30.90 35.00
IFF 160819P00160000 P 08/19/16 160.0 35.90 40.00
IFF 160819P00165000 P 08/19/16 165.0 40.90 45.00
IFF 160819P00170000 P 08/19/16 170.0 45.90 50.00
IFF 160819P00175000 P 08/19/16 175.0 50.80 54.50
IFF 161118C00055000 C 11/18/16 55.0 66.00 69.30
IFF 161118C00060000 C 11/18/16 60.0 60.90 64.30
IFF 161118C00065000 C 11/18/16 65.0 55.90 59.30
IFF 161118C00070000 C 11/18/16 70.0 51.00 54.30
IFF 161118C00075000 C 11/18/16 75.0 46.30 49.50
IFF 161118C00080000 C 11/18/16 80.0 41.40 44.50
IFF 161118C00085000 C 11/18/16 85.0 36.70 39.80
IFF 161118C00090000 C 11/18/16 90.0 31.40 34.90
IFF 161118C00095000 C 11/18/16 95.0 27.20 30.30
IFF 161118C00100000 C 11/18/16 100.0 22.70 25.70
IFF 161118C00105000 C 11/18/16 105.0 18.30 21.40
IFF 161118C00110000 C 11/18/16 110.0 14.30 17.40
IFF 161118C00115000 C 11/18/16 115.0 10.00 13.80
IFF 161118C00120000 C 11/18/16 120.0 7.90 9.20
IFF 161118C00125000 C 11/18/16 125.0 5.40 6.30
IFF 161118C00130000 C 11/18/16 130.0 3.40 4.60
IFF 161118C00135000 C 11/18/16 135.0 1.95 3.00
IFF 161118C00140000 C 11/18/16 140.0 1.00 2.15
IFF 161118C00145000 C 11/18/16 145.0 0.00 3.60
IFF 161118C00150000 C 11/18/16 150.0 0.00 2.50
IFF 161118C00155000 C 11/18/16 155.0 0.00 1.65
IFF 161118C00160000 C 11/18/16 160.0 0.00 1.45
IFF 161118P00055000 P 11/18/16 55.0 0.00 1.35
IFF 161118P00060000 P 11/18/16 60.0 0.00 0.50
IFF 161118P00065000 P 11/18/16 65.0 0.00 1.50
IFF 161118P00070000 P 11/18/16 70.0 0.00 1.45
IFF 161118P00075000 P 11/18/16 75.0 0.00 1.55
IFF 161118P00080000 P 11/18/16 80.0 0.00 1.60
IFF 161118P00085000 P 11/18/16 85.0 0.00 1.95
IFF 161118P00090000 P 11/18/16 90.0 0.00 2.40
IFF 161118P00095000 P 11/18/16 95.0 0.00 3.00
IFF 161118P00100000 P 11/18/16 100.0 0.00 3.80
IFF 161118P00105000 P 11/18/16 105.0 1.90 3.20
IFF 161118P00110000 P 11/18/16 110.0 2.85 3.50
IFF 161118P00115000 P 11/18/16 115.0 4.10 4.80
IFF 161118P00120000 P 11/18/16 120.0 5.80 6.80
IFF 161118P00125000 P 11/18/16 125.0 8.20 9.40
IFF 161118P00130000 P 11/18/16 130.0 11.20 12.50
IFF 161118P00135000 P 11/18/16 135.0 13.20 16.30
IFF 161118P00140000 P 11/18/16 140.0 17.30 20.30
IFF 161118P00145000 P 11/18/16 145.0 21.90 25.10
IFF 161118P00150000 P 11/18/16 150.0 26.50 30.10
IFF 161118P00155000 P 11/18/16 155.0 31.40 35.20
IFF 161118P00160000 P 11/18/16 160.0 36.30 39.50
IFF 170217C00065000 C 02/17/17 65.0 56.00 59.40
IFF 170217C00070000 C 02/17/17 70.0 50.80 54.40
IFF 170217C00075000 C 02/17/17 75.0 45.50 49.40
IFF 170217C00080000 C 02/17/17 80.0 41.10 44.90
IFF 170217C00085000 C 02/17/17 85.0 36.20 40.00
IFF 170217C00090000 C 02/17/17 90.0 31.30 35.30
IFF 170217C00095000 C 02/17/17 95.0 27.10 30.80
IFF 170217C00100000 C 02/17/17 100.0 22.80 26.50
IFF 170217C00105000 C 02/17/17 105.0 18.70 22.50
IFF 170217C00110000 C 02/17/17 110.0 15.40 18.60
IFF 170217C00115000 C 02/17/17 115.0 12.20 15.10
IFF 170217C00120000 C 02/17/17 120.0 9.10 12.10
IFF 170217C00125000 C 02/17/17 125.0 6.50 8.90
IFF 170217C00130000 C 02/17/17 130.0 4.50 6.50
IFF 170217C00135000 C 02/17/17 135.0 3.00 5.00
IFF 170217C00140000 C 02/17/17 140.0 1.90 3.60
IFF 170217C00145000 C 02/17/17 145.0 0.85 3.50
IFF 170217C00150000 C 02/17/17 150.0 0.00 4.80
IFF 170217C00155000 C 02/17/17 155.0 0.00 3.70
IFF 170217C00160000 C 02/17/17 160.0 0.00 2.75
IFF 170217C00165000 C 02/17/17 165.0 0.00 2.00
IFF 170217C00170000 C 02/17/17 170.0 0.00 1.80
IFF 170217C00175000 C 02/17/17 175.0 0.00 1.75
IFF 170217C00180000 C 02/17/17 180.0 0.00 4.80
IFF 170217C00185000 C 02/17/17 185.0 0.00 4.80
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.35
IFF 170217P00070000 P 02/17/17 70.0 0.00 1.95
IFF 170217P00075000 P 02/17/17 75.0 0.00 2.15
IFF 170217P00080000 P 02/17/17 80.0 0.00 2.65
IFF 170217P00085000 P 02/17/17 85.0 0.00 3.30
IFF 170217P00090000 P 02/17/17 90.0 0.00 4.80
IFF 170217P00095000 P 02/17/17 95.0 0.00 4.80
IFF 170217P00100000 P 02/17/17 100.0 1.80 3.90
IFF 170217P00105000 P 02/17/17 105.0 2.60 4.20
IFF 170217P00110000 P 02/17/17 110.0 3.60 5.20
IFF 170217P00115000 P 02/17/17 115.0 5.00 6.70
IFF 170217P00120000 P 02/17/17 120.0 6.90 8.70
IFF 170217P00125000 P 02/17/17 125.0 9.20 11.20
IFF 170217P00130000 P 02/17/17 130.0 12.10 14.20
IFF 170217P00135000 P 02/17/17 135.0 15.60 18.80
IFF 170217P00140000 P 02/17/17 140.0 18.60 21.90
IFF 170217P00145000 P 02/17/17 145.0 22.80 26.10
IFF 170217P00150000 P 02/17/17 150.0 27.20 31.20
IFF 170217P00155000 P 02/17/17 155.0 31.90 35.30
IFF 170217P00160000 P 02/17/17 160.0 36.70 41.00
IFF 170217P00165000 P 02/17/17 165.0 41.60 44.70
IFF 170217P00170000 P 02/17/17 170.0 46.50 49.90
IFF 170217P00175000 P 02/17/17 175.0 51.50 55.10
IFF 170217P00180000 P 02/17/17 180.0 56.40 60.50
IFF 170217P00185000 P 02/17/17 185.0 61.30 65.00

OPRA data is delayed 15 minutes.