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 (2016-03-04)Premium Content

International Flavors And Fragrances Inc (IFF)
As of May 26 2016 1:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 160617C00060000 C 06/17/16 60.0 66.70 71.10
IFF 160617C00065000 C 06/17/16 65.0 61.50 66.10
IFF 160617C00070000 C 06/17/16 70.0 57.00 61.10
IFF 160617C00075000 C 06/17/16 75.0 51.80 56.30
IFF 160617C00080000 C 06/17/16 80.0 46.80 51.10
IFF 160617C00085000 C 06/17/16 85.0 42.70 45.60
IFF 160617C00090000 C 06/17/16 90.0 36.80 41.10
IFF 160617C00095000 C 06/17/16 95.0 31.80 35.90
IFF 160617C00100000 C 06/17/16 100.0 26.80 30.10
IFF 160617C00105000 C 06/17/16 105.0 23.20 25.40
IFF 160617C00110000 C 06/17/16 110.0 18.30 20.10
IFF 160617C00115000 C 06/17/16 115.0 13.40 15.90
IFF 160617C00120000 C 06/17/16 120.0 9.00 9.80
IFF 160617C00125000 C 06/17/16 125.0 4.00 5.40
IFF 160617C00130000 C 06/17/16 130.0 1.40 1.75
IFF 160617C00135000 C 06/17/16 135.0 0.10 0.60
IFF 160617C00140000 C 06/17/16 140.0 0.00 0.45
IFF 160617C00145000 C 06/17/16 145.0 0.00 0.45
IFF 160617C00150000 C 06/17/16 150.0 0.00 0.45
IFF 160617C00155000 C 06/17/16 155.0 0.00 0.45
IFF 160617C00160000 C 06/17/16 160.0 0.00 0.45
IFF 160617C00165000 C 06/17/16 165.0 0.00 0.45
IFF 160617C00170000 C 06/17/16 170.0 0.00 0.45
IFF 160617C00175000 C 06/17/16 175.0 0.00 0.45
IFF 160617C00180000 C 06/17/16 180.0 0.00 0.45
IFF 160617P00060000 P 06/17/16 60.0 0.00 0.45
IFF 160617P00065000 P 06/17/16 65.0 0.00 0.55
IFF 160617P00070000 P 06/17/16 70.0 0.00 0.45
IFF 160617P00075000 P 06/17/16 75.0 0.00 0.45
IFF 160617P00080000 P 06/17/16 80.0 0.00 0.45
IFF 160617P00085000 P 06/17/16 85.0 0.00 0.45
IFF 160617P00090000 P 06/17/16 90.0 0.00 0.45
IFF 160617P00095000 P 06/17/16 95.0 0.00 0.60
IFF 160617P00100000 P 06/17/16 100.0 0.00 0.45
IFF 160617P00105000 P 06/17/16 105.0 0.00 0.45
IFF 160617P00110000 P 06/17/16 110.0 0.00 0.50
IFF 160617P00115000 P 06/17/16 115.0 0.00 0.50
IFF 160617P00120000 P 06/17/16 120.0 0.00 0.60
IFF 160617P00125000 P 06/17/16 125.0 0.75 1.15
IFF 160617P00130000 P 06/17/16 130.0 2.50 2.90
IFF 160617P00135000 P 06/17/16 135.0 5.80 7.20
IFF 160617P00140000 P 06/17/16 140.0 10.00 12.20
IFF 160617P00145000 P 06/17/16 145.0 15.00 16.80
IFF 160617P00150000 P 06/17/16 150.0 19.00 23.30
IFF 160617P00155000 P 06/17/16 155.0 25.00 27.20
IFF 160617P00160000 P 06/17/16 160.0 30.00 32.20
IFF 160617P00165000 P 06/17/16 165.0 34.50 37.50
IFF 160617P00170000 P 06/17/16 170.0 38.90 43.40
IFF 160617P00175000 P 06/17/16 175.0 45.00 47.20
IFF 160617P00180000 P 06/17/16 180.0 49.20 52.20
IFF 160715C00065000 C 07/15/16 65.0 61.60 65.90
IFF 160715C00070000 C 07/15/16 70.0 56.60 60.00
IFF 160715C00075000 C 07/15/16 75.0 51.60 56.00
IFF 160715C00080000 C 07/15/16 80.0 46.50 51.00
IFF 160715C00085000 C 07/15/16 85.0 41.50 46.00
IFF 160715C00090000 C 07/15/16 90.0 36.70 40.00
IFF 160715C00095000 C 07/15/16 95.0 32.80 35.00
IFF 160715C00100000 C 07/15/16 100.0 27.30 30.00
IFF 160715C00105000 C 07/15/16 105.0 22.30 25.90
IFF 160715C00110000 C 07/15/16 110.0 18.10 20.90
IFF 160715C00115000 C 07/15/16 115.0 13.50 15.80
IFF 160715C00120000 C 07/15/16 120.0 8.90 10.20
IFF 160715C00125000 C 07/15/16 125.0 5.20 6.10
IFF 160715C00130000 C 07/15/16 130.0 2.35 2.60
IFF 160715C00135000 C 07/15/16 135.0 0.75 1.15
IFF 160715C00140000 C 07/15/16 140.0 0.00 0.55
IFF 160715C00145000 C 07/15/16 145.0 0.00 0.45
IFF 160715C00150000 C 07/15/16 150.0 0.00 0.45
IFF 160715C00155000 C 07/15/16 155.0 0.00 0.45
IFF 160715C00160000 C 07/15/16 160.0 0.00 0.45
IFF 160715C00165000 C 07/15/16 165.0 0.00 0.45
IFF 160715C00170000 C 07/15/16 170.0 0.00 0.45
IFF 160715C00175000 C 07/15/16 175.0 0.00 0.45
IFF 160715C00180000 C 07/15/16 180.0 0.00 0.45
IFF 160715C00185000 C 07/15/16 185.0 0.00 0.45
IFF 160715C00190000 C 07/15/16 190.0 0.00 0.45
IFF 160715P00065000 P 07/15/16 65.0 0.00 0.45
IFF 160715P00070000 P 07/15/16 70.0 0.00 0.60
IFF 160715P00075000 P 07/15/16 75.0 0.00 0.45
IFF 160715P00080000 P 07/15/16 80.0 0.00 0.45
IFF 160715P00085000 P 07/15/16 85.0 0.00 0.45
IFF 160715P00090000 P 07/15/16 90.0 0.00 0.50
IFF 160715P00095000 P 07/15/16 95.0 0.00 0.45
IFF 160715P00100000 P 07/15/16 100.0 0.00 0.50
IFF 160715P00105000 P 07/15/16 105.0 0.00 0.50
IFF 160715P00110000 P 07/15/16 110.0 0.00 0.85
IFF 160715P00115000 P 07/15/16 115.0 0.10 1.05
IFF 160715P00120000 P 07/15/16 120.0 0.80 1.25
IFF 160715P00125000 P 07/15/16 125.0 1.80 2.50
IFF 160715P00130000 P 07/15/16 130.0 3.80 4.50
IFF 160715P00135000 P 07/15/16 135.0 6.80 8.10
IFF 160715P00140000 P 07/15/16 140.0 11.20 12.90
IFF 160715P00145000 P 07/15/16 145.0 15.10 17.70
IFF 160715P00150000 P 07/15/16 150.0 20.50 22.50
IFF 160715P00155000 P 07/15/16 155.0 25.50 27.80
IFF 160715P00160000 P 07/15/16 160.0 29.40 32.80
IFF 160715P00165000 P 07/15/16 165.0 34.40 38.90
IFF 160715P00170000 P 07/15/16 170.0 39.40 42.70
IFF 160715P00175000 P 07/15/16 175.0 45.50 47.70
IFF 160715P00180000 P 07/15/16 180.0 50.50 52.70
IFF 160715P00185000 P 07/15/16 185.0 54.70 58.30
IFF 160715P00190000 P 07/15/16 190.0 59.70 62.70
IFF 160819C00050000 C 08/19/16 50.0 76.60 80.60
IFF 160819C00055000 C 08/19/16 55.0 71.50 76.10
IFF 160819C00060000 C 08/19/16 60.0 66.70 70.10
IFF 160819C00065000 C 08/19/16 65.0 61.70 65.10
IFF 160819C00070000 C 08/19/16 70.0 56.70 60.10
IFF 160819C00075000 C 08/19/16 75.0 51.70 55.10
IFF 160819C00080000 C 08/19/16 80.0 46.60 50.10
IFF 160819C00085000 C 08/19/16 85.0 41.60 45.10
IFF 160819C00090000 C 08/19/16 90.0 36.60 40.10
IFF 160819C00095000 C 08/19/16 95.0 31.60 36.00
IFF 160819C00100000 C 08/19/16 100.0 27.60 31.30
IFF 160819C00105000 C 08/19/16 105.0 21.80 25.90
IFF 160819C00110000 C 08/19/16 110.0 18.10 20.10
IFF 160819C00115000 C 08/19/16 115.0 13.60 15.40
IFF 160819C00120000 C 08/19/16 120.0 10.40 11.50
IFF 160819C00125000 C 08/19/16 125.0 6.80 7.70
IFF 160819C00130000 C 08/19/16 130.0 4.00 4.90
IFF 160819C00135000 C 08/19/16 135.0 2.05 3.40
IFF 160819C00140000 C 08/19/16 140.0 0.90 1.60
IFF 160819C00145000 C 08/19/16 145.0 0.05 1.15
IFF 160819C00150000 C 08/19/16 150.0 0.00 0.50
IFF 160819C00155000 C 08/19/16 155.0 0.00 0.50
IFF 160819C00160000 C 08/19/16 160.0 0.00 0.50
IFF 160819C00165000 C 08/19/16 165.0 0.00 0.50
IFF 160819C00170000 C 08/19/16 170.0 0.00 0.50
IFF 160819C00175000 C 08/19/16 175.0 0.00 0.50
IFF 160819P00050000 P 08/19/16 50.0 0.00 0.70
IFF 160819P00055000 P 08/19/16 55.0 0.00 0.50
IFF 160819P00060000 P 08/19/16 60.0 0.00 0.50
IFF 160819P00065000 P 08/19/16 65.0 0.00 0.50
IFF 160819P00070000 P 08/19/16 70.0 0.00 0.50
IFF 160819P00075000 P 08/19/16 75.0 0.00 0.50
IFF 160819P00080000 P 08/19/16 80.0 0.00 0.50
IFF 160819P00085000 P 08/19/16 85.0 0.00 0.50
IFF 160819P00090000 P 08/19/16 90.0 0.00 0.50
IFF 160819P00095000 P 08/19/16 95.0 0.00 0.90
IFF 160819P00100000 P 08/19/16 100.0 0.00 1.00
IFF 160819P00105000 P 08/19/16 105.0 0.10 0.90
IFF 160819P00110000 P 08/19/16 110.0 0.30 1.50
IFF 160819P00115000 P 08/19/16 115.0 1.15 1.90
IFF 160819P00120000 P 08/19/16 120.0 2.00 2.85
IFF 160819P00125000 P 08/19/16 125.0 3.40 4.10
IFF 160819P00130000 P 08/19/16 130.0 5.50 6.50
IFF 160819P00135000 P 08/19/16 135.0 8.50 9.60
IFF 160819P00140000 P 08/19/16 140.0 11.70 13.90
IFF 160819P00145000 P 08/19/16 145.0 14.80 19.40
IFF 160819P00150000 P 08/19/16 150.0 19.60 22.90
IFF 160819P00155000 P 08/19/16 155.0 24.50 27.80
IFF 160819P00160000 P 08/19/16 160.0 29.50 33.90
IFF 160819P00165000 P 08/19/16 165.0 34.40 38.50
IFF 160819P00170000 P 08/19/16 170.0 39.40 43.90
IFF 160819P00175000 P 08/19/16 175.0 44.90 48.70
IFF 161118C00055000 C 11/18/16 55.0 71.60 76.10
IFF 161118C00060000 C 11/18/16 60.0 66.50 71.10
IFF 161118C00065000 C 11/18/16 65.0 61.60 66.00
IFF 161118C00070000 C 11/18/16 70.0 57.00 60.20
IFF 161118C00075000 C 11/18/16 75.0 52.00 56.10
IFF 161118C00080000 C 11/18/16 80.0 46.60 51.00
IFF 161118C00085000 C 11/18/16 85.0 42.10 46.10
IFF 161118C00090000 C 11/18/16 90.0 36.70 41.10
IFF 161118C00095000 C 11/18/16 95.0 32.30 36.30
IFF 161118C00100000 C 11/18/16 100.0 27.90 31.20
IFF 161118C00105000 C 11/18/16 105.0 23.50 25.80
IFF 161118C00110000 C 11/18/16 110.0 19.20 21.30
IFF 161118C00115000 C 11/18/16 115.0 14.80 17.50
IFF 161118C00120000 C 11/18/16 120.0 12.20 13.30
IFF 161118C00125000 C 11/18/16 125.0 8.80 9.80
IFF 161118C00130000 C 11/18/16 130.0 6.00 7.60
IFF 161118C00135000 C 11/18/16 135.0 4.10 5.50
IFF 161118C00140000 C 11/18/16 140.0 2.30 3.40
IFF 161118C00145000 C 11/18/16 145.0 1.25 2.70
IFF 161118C00150000 C 11/18/16 150.0 0.25 1.65
IFF 161118C00155000 C 11/18/16 155.0 0.10 1.60
IFF 161118C00160000 C 11/18/16 160.0 0.00 0.90
IFF 161118P00055000 P 11/18/16 55.0 0.00 0.50
IFF 161118P00060000 P 11/18/16 60.0 0.00 0.50
IFF 161118P00065000 P 11/18/16 65.0 0.00 0.50
IFF 161118P00070000 P 11/18/16 70.0 0.00 0.50
IFF 161118P00075000 P 11/18/16 75.0 0.00 1.15
IFF 161118P00080000 P 11/18/16 80.0 0.00 1.25
IFF 161118P00085000 P 11/18/16 85.0 0.00 1.35
IFF 161118P00090000 P 11/18/16 90.0 0.05 1.50
IFF 161118P00095000 P 11/18/16 95.0 0.10 1.70
IFF 161118P00100000 P 11/18/16 100.0 0.25 2.00
IFF 161118P00105000 P 11/18/16 105.0 0.00 2.30
IFF 161118P00110000 P 11/18/16 110.0 1.80 3.70
IFF 161118P00115000 P 11/18/16 115.0 2.75 4.00
IFF 161118P00120000 P 11/18/16 120.0 4.10 5.40
IFF 161118P00125000 P 11/18/16 125.0 5.80 7.10
IFF 161118P00130000 P 11/18/16 130.0 8.00 9.50
IFF 161118P00135000 P 11/18/16 135.0 11.00 12.60
IFF 161118P00140000 P 11/18/16 140.0 14.30 15.90
IFF 161118P00145000 P 11/18/16 145.0 17.70 19.90
IFF 161118P00150000 P 11/18/16 150.0 21.80 24.10
IFF 161118P00155000 P 11/18/16 155.0 26.50 29.60
IFF 161118P00160000 P 11/18/16 160.0 30.80 33.70
IFF 170217C00065000 C 02/17/17 65.0 62.60 66.10
IFF 170217C00070000 C 02/17/17 70.0 57.40 61.30
IFF 170217C00075000 C 02/17/17 75.0 52.40 56.30
IFF 170217C00080000 C 02/17/17 80.0 46.90 50.40
IFF 170217C00085000 C 02/17/17 85.0 42.10 46.40
IFF 170217C00090000 C 02/17/17 90.0 37.60 41.30
IFF 170217C00095000 C 02/17/17 95.0 32.20 36.20
IFF 170217C00100000 C 02/17/17 100.0 28.50 31.70
IFF 170217C00105000 C 02/17/17 105.0 23.80 26.80
IFF 170217C00110000 C 02/17/17 110.0 19.70 22.70
IFF 170217C00115000 C 02/17/17 115.0 15.50 18.40
IFF 170217C00120000 C 02/17/17 120.0 12.50 14.90
IFF 170217C00125000 C 02/17/17 125.0 9.50 11.70
IFF 170217C00130000 C 02/17/17 130.0 6.80 9.50
IFF 170217C00135000 C 02/17/17 135.0 4.60 7.40
IFF 170217C00140000 C 02/17/17 140.0 2.65 5.70
IFF 170217C00145000 C 02/17/17 145.0 1.70 4.30
IFF 170217C00150000 C 02/17/17 150.0 0.85 3.30
IFF 170217C00155000 C 02/17/17 155.0 0.35 2.40
IFF 170217C00160000 C 02/17/17 160.0 0.15 1.35
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.30
IFF 170217P00070000 P 02/17/17 70.0 0.00 0.45
IFF 170217P00075000 P 02/17/17 75.0 0.00 1.55
IFF 170217P00080000 P 02/17/17 80.0 0.00 1.70
IFF 170217P00085000 P 02/17/17 85.0 0.10 1.90
IFF 170217P00090000 P 02/17/17 90.0 0.20 2.15
IFF 170217P00095000 P 02/17/17 95.0 0.35 2.50
IFF 170217P00100000 P 02/17/17 100.0 0.70 3.00
IFF 170217P00105000 P 02/17/17 105.0 1.30 3.60
IFF 170217P00110000 P 02/17/17 110.0 2.10 4.50
IFF 170217P00115000 P 02/17/17 115.0 3.20 5.80
IFF 170217P00120000 P 02/17/17 120.0 4.80 7.30
IFF 170217P00125000 P 02/17/17 125.0 6.70 9.20
IFF 170217P00130000 P 02/17/17 130.0 8.50 11.70
IFF 170217P00135000 P 02/17/17 135.0 11.80 14.70
IFF 170217P00140000 P 02/17/17 140.0 15.00 18.10
IFF 170217P00145000 P 02/17/17 145.0 18.60 21.80
IFF 170217P00150000 P 02/17/17 150.0 22.70 25.80
IFF 170217P00155000 P 02/17/17 155.0 27.10 30.00
IFF 170217P00160000 P 02/17/17 160.0 30.60 34.40

OPRA data is delayed 15 minutes.