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 Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 160916C00070000 C 09/16/16 70.0 65.50 70.00
IFF 160916C00075000 C 09/16/16 75.0 61.00 65.50
IFF 160916C00080000 C 09/16/16 80.0 56.00 60.50
IFF 160916C00085000 C 09/16/16 85.0 51.00 55.50
IFF 160916C00090000 C 09/16/16 90.0 46.00 50.40
IFF 160916C00095000 C 09/16/16 95.0 41.00 45.40
IFF 160916C00100000 C 09/16/16 100.0 36.00 40.40
IFF 160916C00105000 C 09/16/16 105.0 31.00 35.40
IFF 160916C00110000 C 09/16/16 110.0 26.00 30.40
IFF 160916C00115000 C 09/16/16 115.0 21.90 24.10
IFF 160916C00120000 C 09/16/16 120.0 17.00 19.30
IFF 160916C00125000 C 09/16/16 125.0 11.40 15.20
IFF 160916C00130000 C 09/16/16 130.0 6.90 9.60
IFF 160916C00135000 C 09/16/16 135.0 3.90 4.90
IFF 160916C00140000 C 09/16/16 140.0 0.95 1.40
IFF 160916C00145000 C 09/16/16 145.0 0.00 0.50
IFF 160916C00150000 C 09/16/16 150.0 0.00 0.50
IFF 160916C00155000 C 09/16/16 155.0 0.00 0.50
IFF 160916C00160000 C 09/16/16 160.0 0.00 0.50
IFF 160916C00165000 C 09/16/16 165.0 0.00 0.50
IFF 160916C00170000 C 09/16/16 170.0 0.00 0.50
IFF 160916C00175000 C 09/16/16 175.0 0.00 0.50
IFF 160916C00180000 C 09/16/16 180.0 0.00 0.50
IFF 160916C00185000 C 09/16/16 185.0 0.00 0.50
IFF 160916C00190000 C 09/16/16 190.0 0.00 0.50
IFF 160916C00195000 C 09/16/16 195.0 0.00 0.50
IFF 160916C00200000 C 09/16/16 200.0 0.00 0.50
IFF 160916P00070000 P 09/16/16 70.0 0.00 0.50
IFF 160916P00075000 P 09/16/16 75.0 0.00 0.50
IFF 160916P00080000 P 09/16/16 80.0 0.00 0.50
IFF 160916P00085000 P 09/16/16 85.0 0.00 0.50
IFF 160916P00090000 P 09/16/16 90.0 0.00 0.50
IFF 160916P00095000 P 09/16/16 95.0 0.00 0.50
IFF 160916P00100000 P 09/16/16 100.0 0.00 0.50
IFF 160916P00105000 P 09/16/16 105.0 0.00 0.50
IFF 160916P00110000 P 09/16/16 110.0 0.00 0.50
IFF 160916P00115000 P 09/16/16 115.0 0.00 0.50
IFF 160916P00120000 P 09/16/16 120.0 0.00 0.50
IFF 160916P00125000 P 09/16/16 125.0 0.00 0.50
IFF 160916P00130000 P 09/16/16 130.0 0.10 0.60
IFF 160916P00135000 P 09/16/16 135.0 0.75 0.90
IFF 160916P00140000 P 09/16/16 140.0 2.45 3.00
IFF 160916P00145000 P 09/16/16 145.0 6.10 8.10
IFF 160916P00150000 P 09/16/16 150.0 10.70 13.10
IFF 160916P00155000 P 09/16/16 155.0 15.20 19.50
IFF 160916P00160000 P 09/16/16 160.0 19.70 24.00
IFF 160916P00165000 P 09/16/16 165.0 25.20 29.50
IFF 160916P00170000 P 09/16/16 170.0 30.20 34.50
IFF 160916P00175000 P 09/16/16 175.0 34.70 39.00
IFF 160916P00180000 P 09/16/16 180.0 40.20 44.50
IFF 160916P00185000 P 09/16/16 185.0 44.80 49.50
IFF 160916P00190000 P 09/16/16 190.0 50.20 54.50
IFF 160916P00195000 P 09/16/16 195.0 54.80 59.50
IFF 160916P00200000 P 09/16/16 200.0 60.20 64.50
IFF 161021C00070000 C 10/21/16 70.0 66.10 70.00
IFF 161021C00075000 C 10/21/16 75.0 61.00 65.50
IFF 161021C00080000 C 10/21/16 80.0 56.00 60.50
IFF 161021C00085000 C 10/21/16 85.0 51.00 55.40
IFF 161021C00090000 C 10/21/16 90.0 46.00 50.40
IFF 161021C00095000 C 10/21/16 95.0 41.00 45.40
IFF 161021C00100000 C 10/21/16 100.0 36.10 40.00
IFF 161021C00105000 C 10/21/16 105.0 31.10 35.30
IFF 161021C00110000 C 10/21/16 110.0 26.10 29.40
IFF 161021C00115000 C 10/21/16 115.0 21.40 25.00
IFF 161021C00120000 C 10/21/16 120.0 17.10 20.50
IFF 161021C00125000 C 10/21/16 125.0 12.70 15.80
IFF 161021C00130000 C 10/21/16 130.0 8.10 9.90
IFF 161021C00135000 C 10/21/16 135.0 4.80 5.50
IFF 161021C00140000 C 10/21/16 140.0 2.10 2.70
IFF 161021C00145000 C 10/21/16 145.0 0.55 1.10
IFF 161021C00150000 C 10/21/16 150.0 0.00 0.50
IFF 161021C00155000 C 10/21/16 155.0 0.00 0.45
IFF 161021C00160000 C 10/21/16 160.0 0.00 0.50
IFF 161021C00165000 C 10/21/16 165.0 0.00 0.50
IFF 161021C00170000 C 10/21/16 170.0 0.00 0.50
IFF 161021C00175000 C 10/21/16 175.0 0.00 0.50
IFF 161021C00180000 C 10/21/16 180.0 0.00 0.50
IFF 161021C00185000 C 10/21/16 185.0 0.00 0.50
IFF 161021C00190000 C 10/21/16 190.0 0.00 0.50
IFF 161021C00195000 C 10/21/16 195.0 0.00 0.50
IFF 161021C00200000 C 10/21/16 200.0 0.00 0.50
IFF 161021P00070000 P 10/21/16 70.0 0.00 0.50
IFF 161021P00075000 P 10/21/16 75.0 0.00 0.50
IFF 161021P00080000 P 10/21/16 80.0 0.00 0.50
IFF 161021P00085000 P 10/21/16 85.0 0.00 0.50
IFF 161021P00090000 P 10/21/16 90.0 0.00 0.50
IFF 161021P00095000 P 10/21/16 95.0 0.00 0.50
IFF 161021P00100000 P 10/21/16 100.0 0.00 0.50
IFF 161021P00105000 P 10/21/16 105.0 0.00 0.50
IFF 161021P00110000 P 10/21/16 110.0 0.00 0.50
IFF 161021P00115000 P 10/21/16 115.0 0.00 0.50
IFF 161021P00120000 P 10/21/16 120.0 0.00 0.80
IFF 161021P00125000 P 10/21/16 125.0 0.25 1.10
IFF 161021P00130000 P 10/21/16 130.0 0.85 1.40
IFF 161021P00135000 P 10/21/16 135.0 1.80 2.35
IFF 161021P00140000 P 10/21/16 140.0 4.00 4.80
IFF 161021P00145000 P 10/21/16 145.0 7.50 8.80
IFF 161021P00150000 P 10/21/16 150.0 11.60 13.70
IFF 161021P00155000 P 10/21/16 155.0 16.00 19.00
IFF 161021P00160000 P 10/21/16 160.0 20.20 23.90
IFF 161021P00165000 P 10/21/16 165.0 25.50 30.00
IFF 161021P00170000 P 10/21/16 170.0 30.70 35.00
IFF 161021P00175000 P 10/21/16 175.0 35.50 40.00
IFF 161021P00180000 P 10/21/16 180.0 40.70 45.00
IFF 161021P00185000 P 10/21/16 185.0 45.70 50.00
IFF 161021P00190000 P 10/21/16 190.0 50.70 55.00
IFF 161021P00195000 P 10/21/16 195.0 55.70 60.00
IFF 161021P00200000 P 10/21/16 200.0 60.50 65.00
IFF 161118C00055000 C 11/18/16 55.0 80.50 85.00
IFF 161118C00060000 C 11/18/16 60.0 75.50 80.20
IFF 161118C00065000 C 11/18/16 65.0 70.50 75.20
IFF 161118C00070000 C 11/18/16 70.0 66.00 70.30
IFF 161118C00075000 C 11/18/16 75.0 60.50 65.20
IFF 161118C00080000 C 11/18/16 80.0 56.00 60.30
IFF 161118C00085000 C 11/18/16 85.0 51.00 55.30
IFF 161118C00090000 C 11/18/16 90.0 45.50 49.60
IFF 161118C00095000 C 11/18/16 95.0 40.50 44.50
IFF 161118C00100000 C 11/18/16 100.0 36.10 39.60
IFF 161118C00105000 C 11/18/16 105.0 31.10 35.00
IFF 161118C00110000 C 11/18/16 110.0 27.10 29.30
IFF 161118C00115000 C 11/18/16 115.0 22.10 24.60
IFF 161118C00120000 C 11/18/16 120.0 17.50 19.70
IFF 161118C00125000 C 11/18/16 125.0 13.20 14.90
IFF 161118C00130000 C 11/18/16 130.0 9.90 10.90
IFF 161118C00135000 C 11/18/16 135.0 6.50 7.40
IFF 161118C00140000 C 11/18/16 140.0 3.70 4.40
IFF 161118C00145000 C 11/18/16 145.0 1.80 2.40
IFF 161118C00150000 C 11/18/16 150.0 0.75 1.25
IFF 161118C00155000 C 11/18/16 155.0 0.05 1.05
IFF 161118C00160000 C 11/18/16 160.0 0.00 0.50
IFF 161118P00055000 P 11/18/16 55.0 0.00 0.50
IFF 161118P00060000 P 11/18/16 60.0 0.00 2.40
IFF 161118P00065000 P 11/18/16 65.0 0.00 0.50
IFF 161118P00070000 P 11/18/16 70.0 0.00 2.40
IFF 161118P00075000 P 11/18/16 75.0 0.00 0.50
IFF 161118P00080000 P 11/18/16 80.0 0.00 2.45
IFF 161118P00085000 P 11/18/16 85.0 0.00 2.45
IFF 161118P00090000 P 11/18/16 90.0 0.00 0.50
IFF 161118P00095000 P 11/18/16 95.0 0.00 0.50
IFF 161118P00100000 P 11/18/16 100.0 0.10 0.50
IFF 161118P00105000 P 11/18/16 105.0 0.00 0.50
IFF 161118P00110000 P 11/18/16 110.0 0.00 0.70
IFF 161118P00115000 P 11/18/16 115.0 0.35 0.85
IFF 161118P00120000 P 11/18/16 120.0 0.45 1.35
IFF 161118P00125000 P 11/18/16 125.0 1.15 1.55
IFF 161118P00130000 P 11/18/16 130.0 2.05 2.95
IFF 161118P00135000 P 11/18/16 135.0 3.50 4.50
IFF 161118P00140000 P 11/18/16 140.0 5.60 6.80
IFF 161118P00145000 P 11/18/16 145.0 8.80 10.70
IFF 161118P00150000 P 11/18/16 150.0 11.70 14.80
IFF 161118P00155000 P 11/18/16 155.0 16.00 18.90
IFF 161118P00160000 P 11/18/16 160.0 20.80 23.50
IFF 170217C00065000 C 02/17/17 65.0 70.50 75.00
IFF 170217C00070000 C 02/17/17 70.0 65.50 70.20
IFF 170217C00075000 C 02/17/17 75.0 61.00 65.50
IFF 170217C00080000 C 02/17/17 80.0 56.00 60.50
IFF 170217C00085000 C 02/17/17 85.0 51.00 54.60
IFF 170217C00090000 C 02/17/17 90.0 45.50 49.80
IFF 170217C00095000 C 02/17/17 95.0 40.50 44.80
IFF 170217C00100000 C 02/17/17 100.0 36.90 41.00
IFF 170217C00105000 C 02/17/17 105.0 32.20 35.80
IFF 170217C00110000 C 02/17/17 110.0 27.50 29.70
IFF 170217C00115000 C 02/17/17 115.0 22.80 25.00
IFF 170217C00120000 C 02/17/17 120.0 18.80 20.40
IFF 170217C00125000 C 02/17/17 125.0 15.00 16.40
IFF 170217C00130000 C 02/17/17 130.0 11.50 13.10
IFF 170217C00135000 C 02/17/17 135.0 8.30 9.90
IFF 170217C00140000 C 02/17/17 140.0 5.50 6.70
IFF 170217C00145000 C 02/17/17 145.0 3.30 4.50
IFF 170217C00150000 C 02/17/17 150.0 1.85 2.95
IFF 170217C00155000 C 02/17/17 155.0 1.30 1.80
IFF 170217C00160000 C 02/17/17 160.0 0.65 1.15
IFF 170217C00165000 C 02/17/17 165.0 0.25 0.75
IFF 170217C00170000 C 02/17/17 170.0 0.00 1.45
IFF 170217C00175000 C 02/17/17 175.0 0.00 1.40
IFF 170217C00180000 C 02/17/17 180.0 0.00 1.30
IFF 170217C00185000 C 02/17/17 185.0 0.00 1.30
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.50
IFF 170217P00070000 P 02/17/17 70.0 0.05 0.15
IFF 170217P00075000 P 02/17/17 75.0 0.05 0.20
IFF 170217P00080000 P 02/17/17 80.0 0.00 0.50
IFF 170217P00085000 P 02/17/17 85.0 0.00 0.50
IFF 170217P00090000 P 02/17/17 90.0 0.00 1.20
IFF 170217P00095000 P 02/17/17 95.0 0.15 0.60
IFF 170217P00100000 P 02/17/17 100.0 0.10 0.80
IFF 170217P00105000 P 02/17/17 105.0 0.35 1.90
IFF 170217P00110000 P 02/17/17 110.0 0.60 1.40
IFF 170217P00115000 P 02/17/17 115.0 1.05 1.90
IFF 170217P00120000 P 02/17/17 120.0 1.70 2.70
IFF 170217P00125000 P 02/17/17 125.0 2.85 3.80
IFF 170217P00130000 P 02/17/17 130.0 4.10 5.20
IFF 170217P00135000 P 02/17/17 135.0 5.80 7.10
IFF 170217P00140000 P 02/17/17 140.0 8.00 9.60
IFF 170217P00145000 P 02/17/17 145.0 10.80 13.00
IFF 170217P00150000 P 02/17/17 150.0 14.30 16.20
IFF 170217P00155000 P 02/17/17 155.0 18.00 20.20
IFF 170217P00160000 P 02/17/17 160.0 22.70 24.70
IFF 170217P00165000 P 02/17/17 165.0 26.30 30.50
IFF 170217P00170000 P 02/17/17 170.0 31.00 35.50
IFF 170217P00175000 P 02/17/17 175.0 36.10 40.50
IFF 170217P00180000 P 02/17/17 180.0 41.00 45.00
IFF 170217P00185000 P 02/17/17 185.0 46.00 50.00

OPRA data is delayed 15 minutes.