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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150619C00060000 C 06/19/15 60.0 56.10 60.60
IFF 150619C00065000 C 06/19/15 65.0 51.10 55.40
IFF 150619C00070000 C 06/19/15 70.0 46.10 50.40
IFF 150619C00075000 C 06/19/15 75.0 41.30 45.30
IFF 150619C00080000 C 06/19/15 80.0 36.10 40.30
IFF 150619C00085000 C 06/19/15 85.0 31.40 35.20
IFF 150619C00090000 C 06/19/15 90.0 26.30 30.30
IFF 150619C00095000 C 06/19/15 95.0 21.30 25.30
IFF 150619C00100000 C 06/19/15 100.0 16.30 20.20
IFF 150619C00105000 C 06/19/15 105.0 11.30 15.40
IFF 150619C00110000 C 06/19/15 110.0 6.50 10.50
IFF 150619C00115000 C 06/19/15 115.0 3.70 4.60
IFF 150619C00120000 C 06/19/15 120.0 1.00 1.30
IFF 150619C00125000 C 06/19/15 125.0 0.00 0.50
IFF 150619C00130000 C 06/19/15 130.0 0.00 0.25
IFF 150619C00135000 C 06/19/15 135.0 0.00 0.95
IFF 150619C00140000 C 06/19/15 140.0 0.00 0.50
IFF 150619C00145000 C 06/19/15 145.0 0.00 0.50
IFF 150619C00150000 C 06/19/15 150.0 0.00 0.50
IFF 150619C00155000 C 06/19/15 155.0 0.00 0.50
IFF 150619C00160000 C 06/19/15 160.0 0.00 0.50
IFF 150619C00165000 C 06/19/15 165.0 0.00 0.50
IFF 150619C00170000 C 06/19/15 170.0 0.00 0.95
IFF 150619C00175000 C 06/19/15 175.0 0.00 0.50
IFF 150619P00060000 P 06/19/15 60.0 0.00 0.50
IFF 150619P00065000 P 06/19/15 65.0 0.00 0.55
IFF 150619P00070000 P 06/19/15 70.0 0.00 0.50
IFF 150619P00075000 P 06/19/15 75.0 0.00 0.95
IFF 150619P00080000 P 06/19/15 80.0 0.00 0.95
IFF 150619P00085000 P 06/19/15 85.0 0.00 0.95
IFF 150619P00090000 P 06/19/15 90.0 0.00 0.95
IFF 150619P00095000 P 06/19/15 95.0 0.00 0.50
IFF 150619P00100000 P 06/19/15 100.0 0.00 0.50
IFF 150619P00105000 P 06/19/15 105.0 0.00 0.50
IFF 150619P00110000 P 06/19/15 110.0 0.05 0.30
IFF 150619P00115000 P 06/19/15 115.0 0.60 0.85
IFF 150619P00120000 P 06/19/15 120.0 2.40 2.80
IFF 150619P00125000 P 06/19/15 125.0 5.00 7.90
IFF 150619P00130000 P 06/19/15 130.0 10.00 13.70
IFF 150619P00135000 P 06/19/15 135.0 15.00 18.80
IFF 150619P00140000 P 06/19/15 140.0 19.80 23.80
IFF 150619P00145000 P 06/19/15 145.0 24.60 28.80
IFF 150619P00150000 P 06/19/15 150.0 29.80 34.00
IFF 150619P00155000 P 06/19/15 155.0 34.60 38.70
IFF 150619P00160000 P 06/19/15 160.0 39.60 44.00
IFF 150619P00165000 P 06/19/15 165.0 44.30 48.80
IFF 150619P00170000 P 06/19/15 170.0 49.40 53.70
IFF 150619P00175000 P 06/19/15 175.0 54.40 58.70
IFF 150717C00060000 C 07/17/15 60.0 56.40 60.50
IFF 150717C00065000 C 07/17/15 65.0 51.40 55.50
IFF 150717C00070000 C 07/17/15 70.0 46.30 50.50
IFF 150717C00075000 C 07/17/15 75.0 41.30 45.20
IFF 150717C00080000 C 07/17/15 80.0 36.30 40.40
IFF 150717C00085000 C 07/17/15 85.0 31.20 35.20
IFF 150717C00090000 C 07/17/15 90.0 26.40 30.30
IFF 150717C00095000 C 07/17/15 95.0 21.30 25.30
IFF 150717C00100000 C 07/17/15 100.0 16.50 20.20
IFF 150717C00105000 C 07/17/15 105.0 11.60 15.40
IFF 150717C00110000 C 07/17/15 110.0 6.90 10.10
IFF 150717C00115000 C 07/17/15 115.0 4.40 5.10
IFF 150717C00120000 C 07/17/15 120.0 1.50 1.90
IFF 150717C00125000 C 07/17/15 125.0 0.00 0.65
IFF 150717C00130000 C 07/17/15 130.0 0.00 0.95
IFF 150717C00135000 C 07/17/15 135.0 0.00 0.95
IFF 150717C00140000 C 07/17/15 140.0 0.00 0.50
IFF 150717C00145000 C 07/17/15 145.0 0.00 0.95
IFF 150717C00150000 C 07/17/15 150.0 0.00 0.95
IFF 150717C00155000 C 07/17/15 155.0 0.00 0.50
IFF 150717C00160000 C 07/17/15 160.0 0.00 0.50
IFF 150717C00165000 C 07/17/15 165.0 0.00 0.50
IFF 150717C00170000 C 07/17/15 170.0 0.00 0.50
IFF 150717P00060000 P 07/17/15 60.0 0.00 0.50
IFF 150717P00065000 P 07/17/15 65.0 0.00 0.95
IFF 150717P00070000 P 07/17/15 70.0 0.00 0.50
IFF 150717P00075000 P 07/17/15 75.0 0.00 0.50
IFF 150717P00080000 P 07/17/15 80.0 0.00 0.50
IFF 150717P00085000 P 07/17/15 85.0 0.00 0.50
IFF 150717P00090000 P 07/17/15 90.0 0.00 0.50
IFF 150717P00095000 P 07/17/15 95.0 0.00 0.50
IFF 150717P00100000 P 07/17/15 100.0 0.00 0.50
IFF 150717P00105000 P 07/17/15 105.0 0.15 0.65
IFF 150717P00110000 P 07/17/15 110.0 0.50 2.65
IFF 150717P00115000 P 07/17/15 115.0 1.30 1.70
IFF 150717P00120000 P 07/17/15 120.0 3.30 3.90
IFF 150717P00125000 P 07/17/15 125.0 6.50 9.60
IFF 150717P00130000 P 07/17/15 130.0 10.50 14.30
IFF 150717P00135000 P 07/17/15 135.0 15.30 19.20
IFF 150717P00140000 P 07/17/15 140.0 20.30 24.30
IFF 150717P00145000 P 07/17/15 145.0 25.50 29.20
IFF 150717P00150000 P 07/17/15 150.0 30.20 34.10
IFF 150717P00155000 P 07/17/15 155.0 35.00 39.20
IFF 150717P00160000 P 07/17/15 160.0 39.80 44.10
IFF 150717P00165000 P 07/17/15 165.0 44.80 49.10
IFF 150717P00170000 P 07/17/15 170.0 50.50 54.10
IFF 150821C00060000 C 08/21/15 60.0 56.30 60.20
IFF 150821C00065000 C 08/21/15 65.0 51.40 55.50
IFF 150821C00070000 C 08/21/15 70.0 46.40 50.10
IFF 150821C00075000 C 08/21/15 75.0 41.30 45.10
IFF 150821C00080000 C 08/21/15 80.0 36.20 40.30
IFF 150821C00085000 C 08/21/15 85.0 31.40 35.30
IFF 150821C00090000 C 08/21/15 90.0 26.30 30.20
IFF 150821C00095000 C 08/21/15 95.0 21.40 25.30
IFF 150821C00100000 C 08/21/15 100.0 16.50 20.40
IFF 150821C00105000 C 08/21/15 105.0 11.80 15.80
IFF 150821C00110000 C 08/21/15 110.0 8.00 10.20
IFF 150821C00115000 C 08/21/15 115.0 5.50 6.30
IFF 150821C00120000 C 08/21/15 120.0 2.80 3.30
IFF 150821C00125000 C 08/21/15 125.0 1.25 1.95
IFF 150821C00130000 C 08/21/15 130.0 0.00 2.25
IFF 150821C00135000 C 08/21/15 135.0 0.00 3.00
IFF 150821C00140000 C 08/21/15 140.0 0.00 1.00
IFF 150821P00060000 P 08/21/15 60.0 0.00 1.05
IFF 150821P00065000 P 08/21/15 65.0 0.00 0.50
IFF 150821P00070000 P 08/21/15 70.0 0.00 0.50
IFF 150821P00075000 P 08/21/15 75.0 0.00 0.50
IFF 150821P00080000 P 08/21/15 80.0 0.00 1.05
IFF 150821P00085000 P 08/21/15 85.0 0.00 1.00
IFF 150821P00090000 P 08/21/15 90.0 0.00 1.05
IFF 150821P00095000 P 08/21/15 95.0 0.00 1.70
IFF 150821P00100000 P 08/21/15 100.0 0.00 3.20
IFF 150821P00105000 P 08/21/15 105.0 0.00 2.30
IFF 150821P00110000 P 08/21/15 110.0 1.30 1.65
IFF 150821P00115000 P 08/21/15 115.0 2.45 3.30
IFF 150821P00120000 P 08/21/15 120.0 4.70 5.50
IFF 150821P00125000 P 08/21/15 125.0 7.40 9.90
IFF 150821P00130000 P 08/21/15 130.0 11.10 14.80
IFF 150821P00135000 P 08/21/15 135.0 15.40 19.40
IFF 150821P00140000 P 08/21/15 140.0 20.30 24.20
IFF 151120C00060000 C 11/20/15 60.0 56.30 60.20
IFF 151120C00065000 C 11/20/15 65.0 51.40 55.20
IFF 151120C00070000 C 11/20/15 70.0 46.40 49.20
IFF 151120C00075000 C 11/20/15 75.0 41.20 45.30
IFF 151120C00080000 C 11/20/15 80.0 36.30 40.30
IFF 151120C00085000 C 11/20/15 85.0 31.40 35.30
IFF 151120C00090000 C 11/20/15 90.0 26.50 30.40
IFF 151120C00095000 C 11/20/15 95.0 21.80 25.60
IFF 151120C00100000 C 11/20/15 100.0 17.20 21.00
IFF 151120C00105000 C 11/20/15 105.0 12.90 16.90
IFF 151120C00110000 C 11/20/15 110.0 10.40 13.00
IFF 151120C00115000 C 11/20/15 115.0 7.20 8.00
IFF 151120C00120000 C 11/20/15 120.0 4.50 5.50
IFF 151120C00125000 C 11/20/15 125.0 2.65 3.70
IFF 151120C00130000 C 11/20/15 130.0 1.50 2.50
IFF 151120C00135000 C 11/20/15 135.0 0.00 3.60
IFF 151120C00140000 C 11/20/15 140.0 0.00 4.80
IFF 151120C00145000 C 11/20/15 145.0 0.00 2.25
IFF 151120C00150000 C 11/20/15 150.0 0.00 2.85
IFF 151120C00155000 C 11/20/15 155.0 0.00 2.00
IFF 151120C00160000 C 11/20/15 160.0 0.00 2.00
IFF 151120C00165000 C 11/20/15 165.0 0.00 1.30
IFF 151120C00170000 C 11/20/15 170.0 0.00 1.85
IFF 151120C00175000 C 11/20/15 175.0 0.00 1.30
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 2.25
IFF 151120P00075000 P 11/20/15 75.0 0.00 1.30
IFF 151120P00080000 P 11/20/15 80.0 0.00 2.80
IFF 151120P00085000 P 11/20/15 85.0 0.00 1.40
IFF 151120P00090000 P 11/20/15 90.0 0.00 1.40
IFF 151120P00095000 P 11/20/15 95.0 0.00 2.75
IFF 151120P00100000 P 11/20/15 100.0 0.20 3.90
IFF 151120P00105000 P 11/20/15 105.0 1.90 3.20
IFF 151120P00110000 P 11/20/15 110.0 2.90 3.80
IFF 151120P00115000 P 11/20/15 115.0 4.50 5.60
IFF 151120P00120000 P 11/20/15 120.0 7.00 8.00
IFF 151120P00125000 P 11/20/15 125.0 9.40 12.80
IFF 151120P00130000 P 11/20/15 130.0 12.30 16.50
IFF 151120P00135000 P 11/20/15 135.0 16.60 20.70
IFF 151120P00140000 P 11/20/15 140.0 21.20 25.00
IFF 151120P00145000 P 11/20/15 145.0 26.00 29.80
IFF 151120P00150000 P 11/20/15 150.0 30.80 34.70
IFF 151120P00155000 P 11/20/15 155.0 35.70 39.80
IFF 151120P00160000 P 11/20/15 160.0 40.70 44.60
IFF 151120P00165000 P 11/20/15 165.0 45.60 49.70
IFF 151120P00170000 P 11/20/15 170.0 50.60 54.40
IFF 151120P00175000 P 11/20/15 175.0 55.60 59.60

OPRA data is delayed 15 minutes.