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 (2015-09-04)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150918C00060000 C 09/18/15 60.0 46.10 50.10
IFF 150918C00065000 C 09/18/15 65.0 41.10 45.20
IFF 150918C00070000 C 09/18/15 70.0 36.10 40.20
IFF 150918C00075000 C 09/18/15 75.0 31.20 34.00
IFF 150918C00080000 C 09/18/15 80.0 26.30 29.00
IFF 150918C00085000 C 09/18/15 85.0 21.30 24.10
IFF 150918C00090000 C 09/18/15 90.0 16.20 19.10
IFF 150918C00095000 C 09/18/15 95.0 11.30 14.00
IFF 150918C00100000 C 09/18/15 100.0 6.50 9.80
IFF 150918C00105000 C 09/18/15 105.0 4.40 5.90
IFF 150918C00110000 C 09/18/15 110.0 1.35 2.00
IFF 150918C00115000 C 09/18/15 115.0 0.15 1.10
IFF 150918C00120000 C 09/18/15 120.0 0.05 0.40
IFF 150918C00125000 C 09/18/15 125.0 0.00 0.50
IFF 150918C00130000 C 09/18/15 130.0 0.00 0.50
IFF 150918C00135000 C 09/18/15 135.0 0.00 0.50
IFF 150918C00140000 C 09/18/15 140.0 0.00 0.50
IFF 150918C00145000 C 09/18/15 145.0 0.00 0.50
IFF 150918C00150000 C 09/18/15 150.0 0.00 0.50
IFF 150918C00155000 C 09/18/15 155.0 0.00 0.50
IFF 150918C00160000 C 09/18/15 160.0 0.00 0.50
IFF 150918C00165000 C 09/18/15 165.0 0.00 0.50
IFF 150918C00170000 C 09/18/15 170.0 0.00 0.50
IFF 150918P00060000 P 09/18/15 60.0 0.00 0.50
IFF 150918P00065000 P 09/18/15 65.0 0.00 0.50
IFF 150918P00070000 P 09/18/15 70.0 0.00 0.50
IFF 150918P00075000 P 09/18/15 75.0 0.00 0.50
IFF 150918P00080000 P 09/18/15 80.0 0.00 0.50
IFF 150918P00085000 P 09/18/15 85.0 0.00 0.50
IFF 150918P00090000 P 09/18/15 90.0 0.00 0.50
IFF 150918P00095000 P 09/18/15 95.0 0.00 2.10
IFF 150918P00100000 P 09/18/15 100.0 0.35 1.05
IFF 150918P00105000 P 09/18/15 105.0 1.10 1.95
IFF 150918P00110000 P 09/18/15 110.0 3.20 4.40
IFF 150918P00115000 P 09/18/15 115.0 6.70 9.60
IFF 150918P00120000 P 09/18/15 120.0 11.30 13.40
IFF 150918P00125000 P 09/18/15 125.0 15.90 18.30
IFF 150918P00130000 P 09/18/15 130.0 21.00 23.80
IFF 150918P00135000 P 09/18/15 135.0 25.40 29.20
IFF 150918P00140000 P 09/18/15 140.0 30.40 34.20
IFF 150918P00145000 P 09/18/15 145.0 35.10 39.40
IFF 150918P00150000 P 09/18/15 150.0 40.00 44.30
IFF 150918P00155000 P 09/18/15 155.0 45.50 48.90
IFF 150918P00160000 P 09/18/15 160.0 50.50 54.00
IFF 150918P00165000 P 09/18/15 165.0 55.00 59.40
IFF 150918P00170000 P 09/18/15 170.0 60.10 64.50
IFF 151016C00060000 C 10/16/15 60.0 45.60 49.50
IFF 151016C00065000 C 10/16/15 65.0 40.60 44.50
IFF 151016C00070000 C 10/16/15 70.0 36.20 39.20
IFF 151016C00075000 C 10/16/15 75.0 31.30 34.10
IFF 151016C00080000 C 10/16/15 80.0 26.30 28.80
IFF 151016C00085000 C 10/16/15 85.0 21.20 24.20
IFF 151016C00090000 C 10/16/15 90.0 16.30 19.30
IFF 151016C00095000 C 10/16/15 95.0 12.20 15.10
IFF 151016C00100000 C 10/16/15 100.0 7.20 10.60
IFF 151016C00105000 C 10/16/15 105.0 5.10 6.00
IFF 151016C00110000 C 10/16/15 110.0 2.30 3.40
IFF 151016C00115000 C 10/16/15 115.0 0.85 1.95
IFF 151016C00120000 C 10/16/15 120.0 0.15 1.10
IFF 151016C00125000 C 10/16/15 125.0 0.00 0.50
IFF 151016C00130000 C 10/16/15 130.0 0.00 0.50
IFF 151016C00135000 C 10/16/15 135.0 0.00 0.50
IFF 151016C00140000 C 10/16/15 140.0 0.00 0.50
IFF 151016C00145000 C 10/16/15 145.0 0.00 0.50
IFF 151016C00150000 C 10/16/15 150.0 0.00 0.50
IFF 151016C00155000 C 10/16/15 155.0 0.00 0.50
IFF 151016C00160000 C 10/16/15 160.0 0.00 0.50
IFF 151016C00165000 C 10/16/15 165.0 0.00 0.50
IFF 151016P00060000 P 10/16/15 60.0 0.00 0.50
IFF 151016P00065000 P 10/16/15 65.0 0.00 0.50
IFF 151016P00070000 P 10/16/15 70.0 0.00 0.50
IFF 151016P00075000 P 10/16/15 75.0 0.00 0.50
IFF 151016P00080000 P 10/16/15 80.0 0.00 0.50
IFF 151016P00085000 P 10/16/15 85.0 0.00 0.90
IFF 151016P00090000 P 10/16/15 90.0 0.25 0.95
IFF 151016P00095000 P 10/16/15 95.0 0.65 1.30
IFF 151016P00100000 P 10/16/15 100.0 1.30 2.15
IFF 151016P00105000 P 10/16/15 105.0 2.65 3.60
IFF 151016P00110000 P 10/16/15 110.0 4.80 5.90
IFF 151016P00115000 P 10/16/15 115.0 8.10 10.80
IFF 151016P00120000 P 10/16/15 120.0 12.10 14.20
IFF 151016P00125000 P 10/16/15 125.0 16.70 19.80
IFF 151016P00130000 P 10/16/15 130.0 21.60 24.40
IFF 151016P00135000 P 10/16/15 135.0 26.90 29.30
IFF 151016P00140000 P 10/16/15 140.0 31.50 34.30
IFF 151016P00145000 P 10/16/15 145.0 36.50 39.30
IFF 151016P00150000 P 10/16/15 150.0 40.60 44.90
IFF 151016P00155000 P 10/16/15 155.0 46.00 49.90
IFF 151016P00160000 P 10/16/15 160.0 50.60 54.90
IFF 151016P00165000 P 10/16/15 165.0 55.50 59.90
IFF 151120C00060000 C 11/20/15 60.0 46.20 49.00
IFF 151120C00065000 C 11/20/15 65.0 41.20 44.10
IFF 151120C00070000 C 11/20/15 70.0 36.30 39.00
IFF 151120C00075000 C 11/20/15 75.0 31.30 34.20
IFF 151120C00080000 C 11/20/15 80.0 26.30 29.10
IFF 151120C00085000 C 11/20/15 85.0 21.30 24.40
IFF 151120C00090000 C 11/20/15 90.0 17.20 19.60
IFF 151120C00095000 C 11/20/15 95.0 12.10 15.10
IFF 151120C00100000 C 11/20/15 100.0 8.90 11.50
IFF 151120C00105000 C 11/20/15 105.0 6.30 7.30
IFF 151120C00110000 C 11/20/15 110.0 3.60 4.50
IFF 151120C00115000 C 11/20/15 115.0 1.90 2.80
IFF 151120C00120000 C 11/20/15 120.0 0.95 1.60
IFF 151120C00125000 C 11/20/15 125.0 0.05 1.25
IFF 151120C00130000 C 11/20/15 130.0 0.00 0.90
IFF 151120C00135000 C 11/20/15 135.0 0.00 0.65
IFF 151120C00140000 C 11/20/15 140.0 0.00 0.50
IFF 151120C00145000 C 11/20/15 145.0 0.00 0.50
IFF 151120C00150000 C 11/20/15 150.0 0.00 0.50
IFF 151120C00155000 C 11/20/15 155.0 0.00 0.50
IFF 151120C00160000 C 11/20/15 160.0 0.00 0.50
IFF 151120C00165000 C 11/20/15 165.0 0.00 0.50
IFF 151120C00170000 C 11/20/15 170.0 0.00 0.50
IFF 151120C00175000 C 11/20/15 175.0 0.00 0.50
IFF 151120P00060000 P 11/20/15 60.0 0.00 0.50
IFF 151120P00065000 P 11/20/15 65.0 0.00 0.50
IFF 151120P00070000 P 11/20/15 70.0 0.00 0.50
IFF 151120P00075000 P 11/20/15 75.0 0.00 1.55
IFF 151120P00080000 P 11/20/15 80.0 0.10 0.75
IFF 151120P00085000 P 11/20/15 85.0 0.00 1.00
IFF 151120P00090000 P 11/20/15 90.0 0.15 1.35
IFF 151120P00095000 P 11/20/15 95.0 1.20 2.20
IFF 151120P00100000 P 11/20/15 100.0 1.80 2.80
IFF 151120P00105000 P 11/20/15 105.0 3.70 4.90
IFF 151120P00110000 P 11/20/15 110.0 5.80 7.40
IFF 151120P00115000 P 11/20/15 115.0 9.00 10.80
IFF 151120P00120000 P 11/20/15 120.0 12.20 15.80
IFF 151120P00125000 P 11/20/15 125.0 17.10 19.30
IFF 151120P00130000 P 11/20/15 130.0 21.70 24.80
IFF 151120P00135000 P 11/20/15 135.0 26.60 29.40
IFF 151120P00140000 P 11/20/15 140.0 31.40 34.40
IFF 151120P00145000 P 11/20/15 145.0 36.30 39.30
IFF 151120P00150000 P 11/20/15 150.0 41.00 44.30
IFF 151120P00155000 P 11/20/15 155.0 45.70 49.30
IFF 151120P00160000 P 11/20/15 160.0 50.30 54.60
IFF 151120P00165000 P 11/20/15 165.0 55.60 59.90
IFF 151120P00170000 P 11/20/15 170.0 60.30 64.40
IFF 151120P00175000 P 11/20/15 175.0 65.40 69.60
IFF 160219C00060000 C 02/19/16 60.0 46.20 49.00
IFF 160219C00065000 C 02/19/16 65.0 41.20 44.20
IFF 160219C00070000 C 02/19/16 70.0 36.00 39.30
IFF 160219C00075000 C 02/19/16 75.0 31.10 34.30
IFF 160219C00080000 C 02/19/16 80.0 26.50 29.50
IFF 160219C00085000 C 02/19/16 85.0 21.80 25.60
IFF 160219C00090000 C 02/19/16 90.0 16.90 20.70
IFF 160219C00095000 C 02/19/16 95.0 13.10 16.60
IFF 160219C00100000 C 02/19/16 100.0 10.10 13.00
IFF 160219C00105000 C 02/19/16 105.0 7.80 10.20
IFF 160219C00110000 C 02/19/16 110.0 5.20 7.70
IFF 160219C00115000 C 02/19/16 115.0 3.40 4.70
IFF 160219C00120000 C 02/19/16 120.0 2.15 3.60
IFF 160219C00125000 C 02/19/16 125.0 0.50 2.45
IFF 160219C00130000 C 02/19/16 130.0 0.20 1.45
IFF 160219C00135000 C 02/19/16 135.0 0.00 1.15
IFF 160219C00140000 C 02/19/16 140.0 0.00 1.15
IFF 160219C00145000 C 02/19/16 145.0 0.00 2.15
IFF 160219C00150000 C 02/19/16 150.0 0.00 2.10
IFF 160219C00155000 C 02/19/16 155.0 0.00 2.05
IFF 160219C00160000 C 02/19/16 160.0 0.00 0.50
IFF 160219C00165000 C 02/19/16 165.0 0.00 0.50
IFF 160219C00170000 C 02/19/16 170.0 0.00 0.50
IFF 160219P00060000 P 02/19/16 60.0 0.00 1.20
IFF 160219P00065000 P 02/19/16 65.0 0.05 1.15
IFF 160219P00070000 P 02/19/16 70.0 0.10 1.20
IFF 160219P00075000 P 02/19/16 75.0 0.25 1.35
IFF 160219P00080000 P 02/19/16 80.0 0.50 1.55
IFF 160219P00085000 P 02/19/16 85.0 0.95 1.95
IFF 160219P00090000 P 02/19/16 90.0 1.40 2.65
IFF 160219P00095000 P 02/19/16 95.0 2.60 3.80
IFF 160219P00100000 P 02/19/16 100.0 3.90 5.50
IFF 160219P00105000 P 02/19/16 105.0 5.80 7.70
IFF 160219P00110000 P 02/19/16 110.0 8.30 10.60
IFF 160219P00115000 P 02/19/16 115.0 10.90 14.10
IFF 160219P00120000 P 02/19/16 120.0 14.30 17.60
IFF 160219P00125000 P 02/19/16 125.0 18.00 21.80
IFF 160219P00130000 P 02/19/16 130.0 22.50 25.80
IFF 160219P00135000 P 02/19/16 135.0 27.10 30.50
IFF 160219P00140000 P 02/19/16 140.0 32.30 35.30
IFF 160219P00145000 P 02/19/16 145.0 36.90 39.90
IFF 160219P00150000 P 02/19/16 150.0 42.00 44.80
IFF 160219P00155000 P 02/19/16 155.0 46.90 49.70
IFF 160219P00160000 P 02/19/16 160.0 50.90 55.30
IFF 160219P00165000 P 02/19/16 165.0 56.80 59.90
IFF 160219P00170000 P 02/19/16 170.0 60.80 64.80

OPRA data is delayed 15 minutes.