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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170120C00060000 C 01/20/17 60.0 55.60 59.20
IFF 170120C00065000 C 01/20/17 65.0 50.50 54.50
IFF 170120C00070000 C 01/20/17 70.0 45.40 49.50
IFF 170120C00075000 C 01/20/17 75.0 40.40 44.50
IFF 170120C00080000 C 01/20/17 80.0 35.50 39.50
IFF 170120C00085000 C 01/20/17 85.0 30.50 34.50
IFF 170120C00090000 C 01/20/17 90.0 25.60 28.80
IFF 170120C00095000 C 01/20/17 95.0 20.60 24.00
IFF 170120C00100000 C 01/20/17 100.0 15.60 18.30
IFF 170120C00105000 C 01/20/17 105.0 11.10 13.80
IFF 170120C00110000 C 01/20/17 110.0 6.40 8.50
IFF 170120C00115000 C 01/20/17 115.0 1.60 3.40
IFF 170120C00120000 C 01/20/17 120.0 0.00 0.50
IFF 170120C00125000 C 01/20/17 125.0 0.00 0.40
IFF 170120C00130000 C 01/20/17 130.0 0.00 0.35
IFF 170120C00135000 C 01/20/17 135.0 0.00 0.40
IFF 170120C00140000 C 01/20/17 140.0 0.00 0.40
IFF 170120C00145000 C 01/20/17 145.0 0.00 0.40
IFF 170120C00150000 C 01/20/17 150.0 0.00 0.40
IFF 170120C00155000 C 01/20/17 155.0 0.00 0.40
IFF 170120C00160000 C 01/20/17 160.0 0.00 0.40
IFF 170120C00165000 C 01/20/17 165.0 0.00 0.40
IFF 170120C00170000 C 01/20/17 170.0 0.00 0.40
IFF 170120C00175000 C 01/20/17 175.0 0.00 0.40
IFF 170120C00180000 C 01/20/17 180.0 0.00 0.60
IFF 170120P00060000 P 01/20/17 60.0 0.00 0.40
IFF 170120P00065000 P 01/20/17 65.0 0.00 0.40
IFF 170120P00070000 P 01/20/17 70.0 0.00 0.40
IFF 170120P00075000 P 01/20/17 75.0 0.00 0.40
IFF 170120P00080000 P 01/20/17 80.0 0.00 0.40
IFF 170120P00085000 P 01/20/17 85.0 0.00 0.40
IFF 170120P00090000 P 01/20/17 90.0 0.00 0.40
IFF 170120P00095000 P 01/20/17 95.0 0.00 0.40
IFF 170120P00100000 P 01/20/17 100.0 0.00 0.40
IFF 170120P00105000 P 01/20/17 105.0 0.00 0.40
IFF 170120P00110000 P 01/20/17 110.0 0.00 0.40
IFF 170120P00115000 P 01/20/17 115.0 0.00 0.15
IFF 170120P00120000 P 01/20/17 120.0 1.75 3.60
IFF 170120P00125000 P 01/20/17 125.0 6.10 8.70
IFF 170120P00130000 P 01/20/17 130.0 11.40 13.80
IFF 170120P00135000 P 01/20/17 135.0 16.00 18.70
IFF 170120P00140000 P 01/20/17 140.0 21.20 24.40
IFF 170120P00145000 P 01/20/17 145.0 26.20 30.00
IFF 170120P00150000 P 01/20/17 150.0 31.20 35.00
IFF 170120P00155000 P 01/20/17 155.0 36.40 38.70
IFF 170120P00160000 P 01/20/17 160.0 41.00 44.60
IFF 170120P00165000 P 01/20/17 165.0 45.50 49.50
IFF 170120P00170000 P 01/20/17 170.0 50.50 54.50
IFF 170120P00175000 P 01/20/17 175.0 55.50 59.50
IFF 170120P00180000 P 01/20/17 180.0 60.50 63.70
IFF 170217C00060000 C 02/17/17 60.0 56.00 58.90
IFF 170217C00065000 C 02/17/17 65.0 51.40 54.00
IFF 170217C00070000 C 02/17/17 70.0 46.40 49.00
IFF 170217C00075000 C 02/17/17 75.0 41.00 43.80
IFF 170217C00080000 C 02/17/17 80.0 35.40 38.50
IFF 170217C00085000 C 02/17/17 85.0 31.40 33.70
IFF 170217C00090000 C 02/17/17 90.0 26.00 28.90
IFF 170217C00095000 C 02/17/17 95.0 21.50 24.20
IFF 170217C00100000 C 02/17/17 100.0 16.70 18.60
IFF 170217C00105000 C 02/17/17 105.0 11.90 14.00
IFF 170217C00110000 C 02/17/17 110.0 8.20 9.50
IFF 170217C00115000 C 02/17/17 115.0 4.50 5.00
IFF 170217C00120000 C 02/17/17 120.0 1.80 2.30
IFF 170217C00125000 C 02/17/17 125.0 0.45 1.00
IFF 170217C00130000 C 02/17/17 130.0 0.10 0.50
IFF 170217C00135000 C 02/17/17 135.0 0.00 0.40
IFF 170217C00140000 C 02/17/17 140.0 0.00 0.05
IFF 170217C00145000 C 02/17/17 145.0 0.00 0.40
IFF 170217C00150000 C 02/17/17 150.0 0.00 0.40
IFF 170217C00155000 C 02/17/17 155.0 0.00 0.40
IFF 170217C00160000 C 02/17/17 160.0 0.00 0.40
IFF 170217C00165000 C 02/17/17 165.0 0.00 0.40
IFF 170217C00170000 C 02/17/17 170.0 0.00 0.40
IFF 170217C00175000 C 02/17/17 175.0 0.00 0.40
IFF 170217C00180000 C 02/17/17 180.0 0.00 0.40
IFF 170217C00185000 C 02/17/17 185.0 0.00 0.40
IFF 170217P00060000 P 02/17/17 60.0 0.00 0.40
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.95
IFF 170217P00070000 P 02/17/17 70.0 0.00 0.40
IFF 170217P00075000 P 02/17/17 75.0 0.00 0.40
IFF 170217P00080000 P 02/17/17 80.0 0.00 0.95
IFF 170217P00085000 P 02/17/17 85.0 0.00 0.95
IFF 170217P00090000 P 02/17/17 90.0 0.00 0.45
IFF 170217P00095000 P 02/17/17 95.0 0.00 0.35
IFF 170217P00100000 P 02/17/17 100.0 0.05 0.40
IFF 170217P00105000 P 02/17/17 105.0 0.05 0.75
IFF 170217P00110000 P 02/17/17 110.0 0.85 1.40
IFF 170217P00115000 P 02/17/17 115.0 2.00 2.75
IFF 170217P00120000 P 02/17/17 120.0 4.30 5.30
IFF 170217P00125000 P 02/17/17 125.0 7.30 9.20
IFF 170217P00130000 P 02/17/17 130.0 11.10 13.90
IFF 170217P00135000 P 02/17/17 135.0 16.10 18.70
IFF 170217P00140000 P 02/17/17 140.0 21.00 23.70
IFF 170217P00145000 P 02/17/17 145.0 26.20 28.60
IFF 170217P00150000 P 02/17/17 150.0 31.00 33.70
IFF 170217P00155000 P 02/17/17 155.0 36.00 38.70
IFF 170217P00160000 P 02/17/17 160.0 41.00 43.70
IFF 170217P00165000 P 02/17/17 165.0 46.00 48.70
IFF 170217P00170000 P 02/17/17 170.0 51.00 53.70
IFF 170217P00175000 P 02/17/17 175.0 56.00 58.70
IFF 170217P00180000 P 02/17/17 180.0 61.10 63.70
IFF 170217P00185000 P 02/17/17 185.0 66.00 68.70
IFF 170519C00060000 C 05/19/17 60.0 56.40 59.20
IFF 170519C00065000 C 05/19/17 65.0 51.30 54.10
IFF 170519C00070000 C 05/19/17 70.0 46.40 49.10
IFF 170519C00075000 C 05/19/17 75.0 41.50 43.60
IFF 170519C00080000 C 05/19/17 80.0 36.40 39.60
IFF 170519C00085000 C 05/19/17 85.0 31.40 34.20
IFF 170519C00090000 C 05/19/17 90.0 26.70 29.00
IFF 170519C00095000 C 05/19/17 95.0 22.10 24.40
IFF 170519C00100000 C 05/19/17 100.0 17.30 20.00
IFF 170519C00105000 C 05/19/17 105.0 13.80 15.00
IFF 170519C00110000 C 05/19/17 110.0 10.00 11.00
IFF 170519C00115000 C 05/19/17 115.0 6.70 7.70
IFF 170519C00120000 C 05/19/17 120.0 4.00 5.30
IFF 170519C00125000 C 05/19/17 125.0 2.30 3.40
IFF 170519C00130000 C 05/19/17 130.0 1.15 2.05
IFF 170519C00135000 C 05/19/17 135.0 0.20 1.20
IFF 170519C00140000 C 05/19/17 140.0 0.20 0.70
IFF 170519C00145000 C 05/19/17 145.0 0.00 1.05
IFF 170519C00150000 C 05/19/17 150.0 0.00 0.45
IFF 170519C00155000 C 05/19/17 155.0 0.00 0.40
IFF 170519C00160000 C 05/19/17 160.0 0.00 0.40
IFF 170519C00165000 C 05/19/17 165.0 0.05 0.40
IFF 170519C00170000 C 05/19/17 170.0 0.00 0.40
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 0.45
IFF 170519P00070000 P 05/19/17 70.0 0.00 0.50
IFF 170519P00075000 P 05/19/17 75.0 0.00 0.55
IFF 170519P00080000 P 05/19/17 80.0 0.00 1.10
IFF 170519P00085000 P 05/19/17 85.0 0.10 0.55
IFF 170519P00090000 P 05/19/17 90.0 0.30 0.90
IFF 170519P00095000 P 05/19/17 95.0 0.30 1.25
IFF 170519P00100000 P 05/19/17 100.0 0.95 1.65
IFF 170519P00105000 P 05/19/17 105.0 1.80 2.45
IFF 170519P00110000 P 05/19/17 110.0 3.00 3.70
IFF 170519P00115000 P 05/19/17 115.0 4.80 5.80
IFF 170519P00120000 P 05/19/17 120.0 7.10 8.30
IFF 170519P00125000 P 05/19/17 125.0 10.20 11.40
IFF 170519P00130000 P 05/19/17 130.0 13.90 15.30
IFF 170519P00135000 P 05/19/17 135.0 16.70 19.80
IFF 170519P00140000 P 05/19/17 140.0 21.70 25.00
IFF 170519P00145000 P 05/19/17 145.0 26.20 29.40
IFF 170519P00150000 P 05/19/17 150.0 31.70 34.40
IFF 170519P00155000 P 05/19/17 155.0 36.10 39.30
IFF 170519P00160000 P 05/19/17 160.0 41.50 44.20
IFF 170519P00165000 P 05/19/17 165.0 46.30 49.20
IFF 170519P00170000 P 05/19/17 170.0 51.30 54.20
IFF 170519P00175000 P 05/19/17 175.0 56.40 59.20
IFF 170519P00180000 P 05/19/17 180.0 61.30 64.20
IFF 170519P00185000 P 05/19/17 185.0 66.30 69.20
IFF 170519P00190000 P 05/19/17 190.0 70.70 74.90
IFF 170519P00195000 P 05/19/17 195.0 75.60 79.90
IFF 170519P00200000 P 05/19/17 200.0 81.20 84.70
IFF 170818C00060000 C 08/18/17 60.0 56.00 59.30
IFF 170818C00065000 C 08/18/17 65.0 51.10 54.20
IFF 170818C00070000 C 08/18/17 70.0 46.10 49.40
IFF 170818C00075000 C 08/18/17 75.0 41.20 44.50
IFF 170818C00080000 C 08/18/17 80.0 36.30 39.60
IFF 170818C00085000 C 08/18/17 85.0 31.40 34.90
IFF 170818C00090000 C 08/18/17 90.0 26.60 30.30
IFF 170818C00095000 C 08/18/17 95.0 22.60 25.50
IFF 170818C00100000 C 08/18/17 100.0 18.40 21.00
IFF 170818C00105000 C 08/18/17 105.0 14.60 16.40
IFF 170818C00110000 C 08/18/17 110.0 11.30 12.40
IFF 170818C00115000 C 08/18/17 115.0 8.70 9.50
IFF 170818C00120000 C 08/18/17 120.0 6.10 7.00
IFF 170818C00125000 C 08/18/17 125.0 4.10 4.90
IFF 170818C00130000 C 08/18/17 130.0 2.55 2.90
IFF 170818C00135000 C 08/18/17 135.0 1.20 2.65
IFF 170818C00140000 C 08/18/17 140.0 0.55 1.35
IFF 170818C00145000 C 08/18/17 145.0 0.45 0.90
IFF 170818C00150000 C 08/18/17 150.0 0.10 0.60
IFF 170818C00155000 C 08/18/17 155.0 0.00 1.30
IFF 170818C00160000 C 08/18/17 160.0 0.00 0.45
IFF 170818C00165000 C 08/18/17 165.0 0.00 0.45
IFF 170818C00170000 C 08/18/17 170.0 0.00 0.40
IFF 170818C00175000 C 08/18/17 175.0 0.00 0.40
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.50
IFF 170818P00065000 P 08/18/17 65.0 0.00 1.35
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.50
IFF 170818P00075000 P 08/18/17 75.0 0.10 0.70
IFF 170818P00080000 P 08/18/17 80.0 0.30 1.00
IFF 170818P00085000 P 08/18/17 85.0 0.20 1.25
IFF 170818P00090000 P 08/18/17 90.0 1.05 1.60
IFF 170818P00095000 P 08/18/17 95.0 1.45 2.10
IFF 170818P00100000 P 08/18/17 100.0 2.20 2.90
IFF 170818P00105000 P 08/18/17 105.0 3.30 4.00
IFF 170818P00110000 P 08/18/17 110.0 4.80 5.60
IFF 170818P00115000 P 08/18/17 115.0 6.70 7.60
IFF 170818P00120000 P 08/18/17 120.0 9.10 10.40
IFF 170818P00125000 P 08/18/17 125.0 12.00 13.50
IFF 170818P00130000 P 08/18/17 130.0 14.60 17.40
IFF 170818P00135000 P 08/18/17 135.0 17.70 21.90
IFF 170818P00140000 P 08/18/17 140.0 22.60 25.40
IFF 170818P00145000 P 08/18/17 145.0 26.80 29.90
IFF 170818P00150000 P 08/18/17 150.0 31.70 35.20
IFF 170818P00155000 P 08/18/17 155.0 36.60 39.80
IFF 170818P00160000 P 08/18/17 160.0 41.40 44.70
IFF 170818P00165000 P 08/18/17 165.0 46.40 49.70
IFF 170818P00170000 P 08/18/17 170.0 51.30 54.60
IFF 170818P00175000 P 08/18/17 175.0 56.30 59.80

OPRA data is delayed 15 minutes.