Value Line - The Most Trusted Name in Investment Research - Stock Quotes
International Flavors And Fragrances Inc (IFF)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 171215C00100000 C Dec 15, 2017 100.0 48.20 49.30
IFF 171215C00105000 C Dec 15, 2017 105.0 43.10 44.30
IFF 171215C00110000 C Dec 15, 2017 110.0 38.00 39.20
IFF 171215C00115000 C Dec 15, 2017 115.0 33.40 34.30
IFF 171215C00120000 C Dec 15, 2017 120.0 28.30 29.40
IFF 171215C00125000 C Dec 15, 2017 125.0 23.60 24.40
IFF 171215C00130000 C Dec 15, 2017 130.0 18.50 19.80
IFF 171215C00135000 C Dec 15, 2017 135.0 13.70 14.40
IFF 171215C00140000 C Dec 15, 2017 140.0 8.60 9.80
IFF 171215C00145000 C Dec 15, 2017 145.0 4.60 5.30
IFF 171215C00150000 C Dec 15, 2017 150.0 1.55 2.00
IFF 171215C00155000 C Dec 15, 2017 155.0 0.30 0.50
IFF 171215C00160000 C Dec 15, 2017 160.0 0.05 0.15
IFF 171215C00165000 C Dec 15, 2017 165.0 0.00 0.10
IFF 171215C00170000 C Dec 15, 2017 170.0 0.00 0.15
IFF 171215C00175000 C Dec 15, 2017 175.0 0.00 0.15
IFF 171215C00180000 C Dec 15, 2017 180.0 0.00 0.15
IFF 171215C00185000 C Dec 15, 2017 185.0 0.00 0.15
IFF 171215C00190000 C Dec 15, 2017 190.0 0.00 0.15
IFF 171215P00100000 P Dec 15, 2017 100.0 0.00 0.15
IFF 171215P00105000 P Dec 15, 2017 105.0 0.00 0.15
IFF 171215P00110000 P Dec 15, 2017 110.0 0.00 0.15
IFF 171215P00115000 P Dec 15, 2017 115.0 0.00 0.15
IFF 171215P00120000 P Dec 15, 2017 120.0 0.00 0.15
IFF 171215P00125000 P Dec 15, 2017 125.0 0.00 0.15
IFF 171215P00130000 P Dec 15, 2017 130.0 0.00 0.15
IFF 171215P00135000 P Dec 15, 2017 135.0 0.00 0.15
IFF 171215P00140000 P Dec 15, 2017 140.0 0.25 0.35
IFF 171215P00145000 P Dec 15, 2017 145.0 0.85 1.05
IFF 171215P00150000 P Dec 15, 2017 150.0 2.65 3.00
IFF 171215P00155000 P Dec 15, 2017 155.0 5.70 6.80
IFF 171215P00160000 P Dec 15, 2017 160.0 10.70 11.50
IFF 171215P00165000 P Dec 15, 2017 165.0 15.40 16.70
IFF 171215P00170000 P Dec 15, 2017 170.0 20.40 21.60
IFF 171215P00175000 P Dec 15, 2017 175.0 25.30 26.60
IFF 171215P00180000 P Dec 15, 2017 180.0 30.60 31.50
IFF 171215P00185000 P Dec 15, 2017 185.0 35.30 36.60
IFF 171215P00190000 P Dec 15, 2017 190.0 40.20 41.60
IFF 180119C00065000 C Jan 19, 2018 65.0 83.60 84.30
IFF 180119C00070000 C Jan 19, 2018 70.0 78.50 79.30
IFF 180119C00075000 C Jan 19, 2018 75.0 73.40 74.70
IFF 180119C00080000 C Jan 19, 2018 80.0 68.60 69.50
IFF 180119C00085000 C Jan 19, 2018 85.0 63.40 64.40
IFF 180119C00090000 C Jan 19, 2018 90.0 58.20 59.40
IFF 180119C00095000 C Jan 19, 2018 95.0 53.60 54.30
IFF 180119C00100000 C Jan 19, 2018 100.0 48.20 49.40
IFF 180119C00105000 C Jan 19, 2018 105.0 43.70 44.40
IFF 180119C00110000 C Jan 19, 2018 110.0 38.60 39.30
IFF 180119C00115000 C Jan 19, 2018 115.0 33.50 34.30
IFF 180119C00120000 C Jan 19, 2018 120.0 28.60 29.40
IFF 180119C00125000 C Jan 19, 2018 125.0 23.30 24.50
IFF 180119C00130000 C Jan 19, 2018 130.0 18.80 19.50
IFF 180119C00135000 C Jan 19, 2018 135.0 14.00 14.60
IFF 180119C00140000 C Jan 19, 2018 140.0 9.50 9.90
IFF 180119C00145000 C Jan 19, 2018 145.0 5.70 6.00
IFF 180119C00150000 C Jan 19, 2018 150.0 2.75 3.10
IFF 180119C00155000 C Jan 19, 2018 155.0 1.00 1.25
IFF 180119C00160000 C Jan 19, 2018 160.0 0.30 0.45
IFF 180119C00165000 C Jan 19, 2018 165.0 0.00 0.20
IFF 180119C00170000 C Jan 19, 2018 170.0 0.00 0.70
IFF 180119C00175000 C Jan 19, 2018 175.0 0.00 0.65
IFF 180119C00180000 C Jan 19, 2018 180.0 0.00 0.55
IFF 180119C00185000 C Jan 19, 2018 185.0 0.00 0.65
IFF 180119C00190000 C Jan 19, 2018 190.0 0.00 0.60
IFF 180119C00195000 C Jan 19, 2018 195.0 0.00 0.65
IFF 180119C00200000 C Jan 19, 2018 200.0 0.00 0.35
IFF 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
IFF 180119P00070000 P Jan 19, 2018 70.0 0.00 0.30
IFF 180119P00075000 P Jan 19, 2018 75.0 0.00 0.60
IFF 180119P00080000 P Jan 19, 2018 80.0 0.00 0.65
IFF 180119P00085000 P Jan 19, 2018 85.0 0.00 0.65
IFF 180119P00090000 P Jan 19, 2018 90.0 0.00 0.65
IFF 180119P00095000 P Jan 19, 2018 95.0 0.00 0.60
IFF 180119P00100000 P Jan 19, 2018 100.0 0.00 0.55
IFF 180119P00105000 P Jan 19, 2018 105.0 0.00 0.30
IFF 180119P00110000 P Jan 19, 2018 110.0 0.00 0.35
IFF 180119P00115000 P Jan 19, 2018 115.0 0.00 0.35
IFF 180119P00120000 P Jan 19, 2018 120.0 0.00 0.15
IFF 180119P00125000 P Jan 19, 2018 125.0 0.00 0.20
IFF 180119P00130000 P Jan 19, 2018 130.0 0.15 0.30
IFF 180119P00135000 P Jan 19, 2018 135.0 0.45 0.55
IFF 180119P00140000 P Jan 19, 2018 140.0 0.95 1.10
IFF 180119P00145000 P Jan 19, 2018 145.0 2.05 2.30
IFF 180119P00150000 P Jan 19, 2018 150.0 4.20 4.50
IFF 180119P00155000 P Jan 19, 2018 155.0 7.40 7.90
IFF 180119P00160000 P Jan 19, 2018 160.0 11.70 12.50
IFF 180119P00165000 P Jan 19, 2018 165.0 16.00 17.10
IFF 180119P00170000 P Jan 19, 2018 170.0 20.70 22.10
IFF 180119P00175000 P Jan 19, 2018 175.0 25.80 27.00
IFF 180119P00180000 P Jan 19, 2018 180.0 31.20 31.90
IFF 180119P00185000 P Jan 19, 2018 185.0 35.80 37.20
IFF 180119P00190000 P Jan 19, 2018 190.0 41.00 42.20
IFF 180119P00195000 P Jan 19, 2018 195.0 45.80 47.30
IFF 180119P00200000 P Jan 19, 2018 200.0 51.10 51.90
IFF 180216C00070000 C Feb 16, 2018 70.0 78.50 79.30
IFF 180216C00075000 C Feb 16, 2018 75.0 73.60 74.30
IFF 180216C00080000 C Feb 16, 2018 80.0 68.50 69.40
IFF 180216C00085000 C Feb 16, 2018 85.0 63.60 64.40
IFF 180216C00090000 C Feb 16, 2018 90.0 58.60 59.30
IFF 180216C00095000 C Feb 16, 2018 95.0 53.70 54.30
IFF 180216C00100000 C Feb 16, 2018 100.0 48.60 49.30
IFF 180216C00105000 C Feb 16, 2018 105.0 43.70 44.40
IFF 180216C00110000 C Feb 16, 2018 110.0 38.70 39.40
IFF 180216C00115000 C Feb 16, 2018 115.0 33.70 34.40
IFF 180216C00120000 C Feb 16, 2018 120.0 28.80 29.50
IFF 180216C00125000 C Feb 16, 2018 125.0 23.80 24.60
IFF 180216C00130000 C Feb 16, 2018 130.0 19.30 20.10
IFF 180216C00135000 C Feb 16, 2018 135.0 14.80 15.30
IFF 180216C00140000 C Feb 16, 2018 140.0 10.70 11.30
IFF 180216C00145000 C Feb 16, 2018 145.0 7.20 7.60
IFF 180216C00150000 C Feb 16, 2018 150.0 4.40 4.80
IFF 180216C00155000 C Feb 16, 2018 155.0 2.45 2.70
IFF 180216C00160000 C Feb 16, 2018 160.0 1.20 1.40
IFF 180216C00165000 C Feb 16, 2018 165.0 0.55 0.75
IFF 180216C00170000 C Feb 16, 2018 170.0 0.25 0.40
IFF 180216C00175000 C Feb 16, 2018 175.0 0.00 0.20
IFF 180216C00180000 C Feb 16, 2018 180.0 0.00 0.15
IFF 180216C00185000 C Feb 16, 2018 185.0 0.00 0.80
IFF 180216C00190000 C Feb 16, 2018 190.0 0.00 0.10
IFF 180216C00195000 C Feb 16, 2018 195.0 0.00 0.15
IFF 180216C00200000 C Feb 16, 2018 200.0 0.00 0.30
IFF 180216P00070000 P Feb 16, 2018 70.0 0.00 0.15
IFF 180216P00075000 P Feb 16, 2018 75.0 0.00 0.60
IFF 180216P00080000 P Feb 16, 2018 80.0 0.00 0.70
IFF 180216P00085000 P Feb 16, 2018 85.0 0.00 0.75
IFF 180216P00090000 P Feb 16, 2018 90.0 0.00 0.70
IFF 180216P00095000 P Feb 16, 2018 95.0 0.00 0.20
IFF 180216P00100000 P Feb 16, 2018 100.0 0.05 0.20
IFF 180216P00105000 P Feb 16, 2018 105.0 0.00 0.15
IFF 180216P00110000 P Feb 16, 2018 110.0 0.00 0.20
IFF 180216P00115000 P Feb 16, 2018 115.0 0.15 0.30
IFF 180216P00120000 P Feb 16, 2018 120.0 0.25 0.40
IFF 180216P00125000 P Feb 16, 2018 125.0 0.45 0.55
IFF 180216P00130000 P Feb 16, 2018 130.0 0.70 0.90
IFF 180216P00135000 P Feb 16, 2018 135.0 1.25 1.40
IFF 180216P00140000 P Feb 16, 2018 140.0 2.10 2.30
IFF 180216P00145000 P Feb 16, 2018 145.0 3.50 3.80
IFF 180216P00150000 P Feb 16, 2018 150.0 5.70 6.00
IFF 180216P00155000 P Feb 16, 2018 155.0 8.70 9.00
IFF 180216P00160000 P Feb 16, 2018 160.0 12.50 12.90
IFF 180216P00165000 P Feb 16, 2018 165.0 16.80 17.40
IFF 180216P00170000 P Feb 16, 2018 170.0 21.40 22.20
IFF 180216P00175000 P Feb 16, 2018 175.0 26.30 27.40
IFF 180216P00180000 P Feb 16, 2018 180.0 30.50 31.90
IFF 180216P00185000 P Feb 16, 2018 185.0 36.20 37.00
IFF 180216P00190000 P Feb 16, 2018 190.0 41.00 41.90
IFF 180216P00195000 P Feb 16, 2018 195.0 46.20 47.70
IFF 180216P00200000 P Feb 16, 2018 200.0 51.20 52.10
IFF 180518C00075000 C May 18, 2018 75.0 71.80 76.50
IFF 180518C00080000 C May 18, 2018 80.0 66.60 71.50
IFF 180518C00085000 C May 18, 2018 85.0 61.60 66.50
IFF 180518C00090000 C May 18, 2018 90.0 56.60 61.50
IFF 180518C00095000 C May 18, 2018 95.0 51.60 56.50
IFF 180518C00100000 C May 18, 2018 100.0 46.60 51.50
IFF 180518C00105000 C May 18, 2018 105.0 41.60 46.50
IFF 180518C00110000 C May 18, 2018 110.0 36.60 41.50
IFF 180518C00115000 C May 18, 2018 115.0 32.10 37.00
IFF 180518C00120000 C May 18, 2018 120.0 27.10 32.00
IFF 180518C00125000 C May 18, 2018 125.0 23.20 28.00
IFF 180518C00130000 C May 18, 2018 130.0 20.00 24.00
IFF 180518C00135000 C May 18, 2018 135.0 16.40 20.00
IFF 180518C00140000 C May 18, 2018 140.0 12.70 15.30
IFF 180518C00145000 C May 18, 2018 145.0 9.70 10.70
IFF 180518C00150000 C May 18, 2018 150.0 7.00 8.10
IFF 180518C00155000 C May 18, 2018 155.0 4.80 6.20
IFF 180518C00160000 C May 18, 2018 160.0 3.10 3.40
IFF 180518C00165000 C May 18, 2018 165.0 1.90 2.60
IFF 180518C00170000 C May 18, 2018 170.0 1.05 1.70
IFF 180518C00175000 C May 18, 2018 175.0 0.55 1.40
IFF 180518C00180000 C May 18, 2018 180.0 0.25 0.90
IFF 180518C00185000 C May 18, 2018 185.0 0.10 0.60
IFF 180518C00190000 C May 18, 2018 190.0 0.00 0.35
IFF 180518P00075000 P May 18, 2018 75.0 0.00 0.25
IFF 180518P00080000 P May 18, 2018 80.0 0.00 0.35
IFF 180518P00085000 P May 18, 2018 85.0 0.00 1.15
IFF 180518P00090000 P May 18, 2018 90.0 0.00 0.40
IFF 180518P00095000 P May 18, 2018 95.0 0.15 0.45
IFF 180518P00100000 P May 18, 2018 100.0 0.20 0.45
IFF 180518P00105000 P May 18, 2018 105.0 0.30 0.65
IFF 180518P00110000 P May 18, 2018 110.0 0.20 0.85
IFF 180518P00115000 P May 18, 2018 115.0 0.55 1.05
IFF 180518P00120000 P May 18, 2018 120.0 0.90 1.45
IFF 180518P00125000 P May 18, 2018 125.0 1.35 1.85
IFF 180518P00130000 P May 18, 2018 130.0 1.95 2.70
IFF 180518P00135000 P May 18, 2018 135.0 2.65 3.80
IFF 180518P00140000 P May 18, 2018 140.0 4.20 4.90
IFF 180518P00145000 P May 18, 2018 145.0 5.80 7.00
IFF 180518P00150000 P May 18, 2018 150.0 8.00 9.10
IFF 180518P00155000 P May 18, 2018 155.0 10.80 11.90
IFF 180518P00160000 P May 18, 2018 160.0 14.00 17.50
IFF 180518P00165000 P May 18, 2018 165.0 17.30 20.90
IFF 180518P00170000 P May 18, 2018 170.0 21.70 25.50
IFF 180518P00175000 P May 18, 2018 175.0 25.10 30.00
IFF 180518P00180000 P May 18, 2018 180.0 29.60 34.50
IFF 180518P00185000 P May 18, 2018 185.0 34.60 39.50
IFF 180518P00190000 P May 18, 2018 190.0 39.60 44.00
OPRA data is delayed 15 minutes.