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 (2015-03-06)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150320C00060000 C 03/20/15 60.0 60.40 64.70
IFF 150320C00065000 C 03/20/15 65.0 55.40 59.80
IFF 150320C00070000 C 03/20/15 70.0 50.30 54.40
IFF 150320C00075000 C 03/20/15 75.0 45.30 49.40
IFF 150320C00080000 C 03/20/15 80.0 40.30 44.30
IFF 150320C00085000 C 03/20/15 85.0 35.30 39.40
IFF 150320C00090000 C 03/20/15 90.0 30.30 34.60
IFF 150320C00095000 C 03/20/15 95.0 25.30 28.10
IFF 150320C00100000 C 03/20/15 100.0 20.40 23.20
IFF 150320C00105000 C 03/20/15 105.0 15.50 18.10
IFF 150320C00110000 C 03/20/15 110.0 10.50 13.20
IFF 150320C00115000 C 03/20/15 115.0 6.50 8.40
IFF 150320C00120000 C 03/20/15 120.0 3.30 4.00
IFF 150320C00125000 C 03/20/15 125.0 0.55 0.95
IFF 150320C00130000 C 03/20/15 130.0 0.00 0.50
IFF 150320C00135000 C 03/20/15 135.0 0.00 0.50
IFF 150320C00140000 C 03/20/15 140.0 0.00 0.50
IFF 150320C00145000 C 03/20/15 145.0 0.00 0.45
IFF 150320C00150000 C 03/20/15 150.0 0.00 0.45
IFF 150320P00060000 P 03/20/15 60.0 0.00 0.45
IFF 150320P00065000 P 03/20/15 65.0 0.00 0.45
IFF 150320P00070000 P 03/20/15 70.0 0.00 0.45
IFF 150320P00075000 P 03/20/15 75.0 0.00 0.45
IFF 150320P00080000 P 03/20/15 80.0 0.00 0.45
IFF 150320P00085000 P 03/20/15 85.0 0.00 0.45
IFF 150320P00090000 P 03/20/15 90.0 0.00 0.45
IFF 150320P00095000 P 03/20/15 95.0 0.00 0.45
IFF 150320P00100000 P 03/20/15 100.0 0.00 0.45
IFF 150320P00105000 P 03/20/15 105.0 0.00 0.45
IFF 150320P00110000 P 03/20/15 110.0 0.05 0.50
IFF 150320P00115000 P 03/20/15 115.0 0.05 2.05
IFF 150320P00120000 P 03/20/15 120.0 0.60 1.15
IFF 150320P00125000 P 03/20/15 125.0 2.70 3.50
IFF 150320P00130000 P 03/20/15 130.0 7.10 8.50
IFF 150320P00135000 P 03/20/15 135.0 11.90 13.50
IFF 150320P00140000 P 03/20/15 140.0 16.80 18.50
IFF 150320P00145000 P 03/20/15 145.0 21.80 23.50
IFF 150320P00150000 P 03/20/15 150.0 26.80 28.50
IFF 150417C00075000 C 04/17/15 75.0 45.20 49.40
IFF 150417C00080000 C 04/17/15 80.0 40.20 44.40
IFF 150417C00085000 C 04/17/15 85.0 35.40 38.60
IFF 150417C00090000 C 04/17/15 90.0 30.40 33.60
IFF 150417C00095000 C 04/17/15 95.0 25.50 28.20
IFF 150417C00100000 C 04/17/15 100.0 20.50 23.40
IFF 150417C00105000 C 04/17/15 105.0 15.50 18.70
IFF 150417C00110000 C 04/17/15 110.0 10.60 13.60
IFF 150417C00115000 C 04/17/15 115.0 5.90 8.80
IFF 150417C00120000 C 04/17/15 120.0 1.80 4.40
IFF 150417C00125000 C 04/17/15 125.0 0.60 1.80
IFF 150417C00130000 C 04/17/15 130.0 0.05 0.55
IFF 150417C00135000 C 04/17/15 135.0 0.00 0.50
IFF 150417C00140000 C 04/17/15 140.0 0.00 0.45
IFF 150417C00145000 C 04/17/15 145.0 0.00 0.45
IFF 150417C00150000 C 04/17/15 150.0 0.00 0.45
IFF 150417C00155000 C 04/17/15 155.0 0.00 0.45
IFF 150417C00160000 C 04/17/15 160.0 0.00 0.45
IFF 150417C00165000 C 04/17/15 165.0 0.00 0.45
IFF 150417P00075000 P 04/17/15 75.0 0.00 0.45
IFF 150417P00080000 P 04/17/15 80.0 0.00 0.50
IFF 150417P00085000 P 04/17/15 85.0 0.00 0.50
IFF 150417P00090000 P 04/17/15 90.0 0.00 0.50
IFF 150417P00095000 P 04/17/15 95.0 0.00 0.50
IFF 150417P00100000 P 04/17/15 100.0 0.00 0.50
IFF 150417P00105000 P 04/17/15 105.0 0.00 0.55
IFF 150417P00110000 P 04/17/15 110.0 0.00 2.90
IFF 150417P00115000 P 04/17/15 115.0 0.10 4.90
IFF 150417P00120000 P 04/17/15 120.0 1.65 2.45
IFF 150417P00125000 P 04/17/15 125.0 3.70 5.00
IFF 150417P00130000 P 04/17/15 130.0 7.80 9.90
IFF 150417P00135000 P 04/17/15 135.0 12.00 15.30
IFF 150417P00140000 P 04/17/15 140.0 16.80 20.30
IFF 150417P00145000 P 04/17/15 145.0 21.00 25.30
IFF 150417P00150000 P 04/17/15 150.0 26.00 30.30
IFF 150417P00155000 P 04/17/15 155.0 31.80 35.30
IFF 150417P00160000 P 04/17/15 160.0 36.90 40.00
IFF 150417P00165000 P 04/17/15 165.0 41.10 45.20
IFF 150515C00055000 C 05/15/15 55.0 65.40 69.70
IFF 150515C00060000 C 05/15/15 60.0 60.50 64.90
IFF 150515C00065000 C 05/15/15 65.0 55.30 59.30
IFF 150515C00070000 C 05/15/15 70.0 50.20 54.50
IFF 150515C00075000 C 05/15/15 75.0 45.40 48.40
IFF 150515C00080000 C 05/15/15 80.0 40.30 43.10
IFF 150515C00085000 C 05/15/15 85.0 35.40 38.20
IFF 150515C00090000 C 05/15/15 90.0 30.10 33.50
IFF 150515C00095000 C 05/15/15 95.0 25.50 28.60
IFF 150515C00100000 C 05/15/15 100.0 20.50 23.30
IFF 150515C00105000 C 05/15/15 105.0 15.70 18.50
IFF 150515C00110000 C 05/15/15 110.0 10.60 13.90
IFF 150515C00115000 C 05/15/15 115.0 8.30 9.30
IFF 150515C00120000 C 05/15/15 120.0 4.50 5.60
IFF 150515C00125000 C 05/15/15 125.0 2.00 2.70
IFF 150515P00055000 P 05/15/15 55.0 0.00 1.05
IFF 150515P00060000 P 05/15/15 60.0 0.00 1.05
IFF 150515P00065000 P 05/15/15 65.0 0.00 1.05
IFF 150515P00070000 P 05/15/15 70.0 0.00 1.05
IFF 150515P00075000 P 05/15/15 75.0 0.00 0.50
IFF 150515P00080000 P 05/15/15 80.0 0.00 0.50
IFF 150515P00085000 P 05/15/15 85.0 0.00 3.10
IFF 150515P00090000 P 05/15/15 90.0 0.00 0.50
IFF 150515P00095000 P 05/15/15 95.0 0.10 1.00
IFF 150515P00100000 P 05/15/15 100.0 0.05 0.60
IFF 150515P00105000 P 05/15/15 105.0 0.00 0.75
IFF 150515P00110000 P 05/15/15 110.0 0.80 3.40
IFF 150515P00115000 P 05/15/15 115.0 1.45 2.40
IFF 150515P00120000 P 05/15/15 120.0 2.85 4.00
IFF 150515P00125000 P 05/15/15 125.0 5.10 6.50
IFF 150821C00060000 C 08/21/15 60.0 60.10 64.30
IFF 150821C00065000 C 08/21/15 65.0 55.40 58.80
IFF 150821C00070000 C 08/21/15 70.0 50.40 53.80
IFF 150821C00075000 C 08/21/15 75.0 45.40 49.60
IFF 150821C00080000 C 08/21/15 80.0 40.50 44.60
IFF 150821C00085000 C 08/21/15 85.0 35.50 39.50
IFF 150821C00090000 C 08/21/15 90.0 30.60 33.50
IFF 150821C00095000 C 08/21/15 95.0 25.80 29.60
IFF 150821C00100000 C 08/21/15 100.0 20.90 24.80
IFF 150821C00105000 C 08/21/15 105.0 16.40 19.50
IFF 150821C00110000 C 08/21/15 110.0 12.10 16.00
IFF 150821C00115000 C 08/21/15 115.0 9.50 11.10
IFF 150821C00120000 C 08/21/15 120.0 6.20 7.80
IFF 150821C00125000 C 08/21/15 125.0 3.70 5.00
IFF 150821P00060000 P 08/21/15 60.0 0.00 1.35
IFF 150821P00065000 P 08/21/15 65.0 0.00 0.55
IFF 150821P00070000 P 08/21/15 70.0 0.00 0.60
IFF 150821P00075000 P 08/21/15 75.0 0.00 0.65
IFF 150821P00080000 P 08/21/15 80.0 0.00 3.50
IFF 150821P00085000 P 08/21/15 85.0 0.00 0.75
IFF 150821P00090000 P 08/21/15 90.0 0.00 3.60
IFF 150821P00095000 P 08/21/15 95.0 0.00 3.70
IFF 150821P00100000 P 08/21/15 100.0 0.00 4.00
IFF 150821P00105000 P 08/21/15 105.0 1.30 4.50
IFF 150821P00110000 P 08/21/15 110.0 2.15 3.30
IFF 150821P00115000 P 08/21/15 115.0 3.40 4.70
IFF 150821P00120000 P 08/21/15 120.0 5.00 6.60
IFF 150821P00125000 P 08/21/15 125.0 7.50 9.10

OPRA data is delayed 15 minutes.