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 Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 160520C00050000 C 05/20/16 50.0 67.10 71.00
IFF 160520C00055000 C 05/20/16 55.0 62.20 66.30
IFF 160520C00060000 C 05/20/16 60.0 57.10 60.90
IFF 160520C00065000 C 05/20/16 65.0 52.10 55.90
IFF 160520C00070000 C 05/20/16 70.0 47.10 50.90
IFF 160520C00075000 C 05/20/16 75.0 42.10 46.40
IFF 160520C00080000 C 05/20/16 80.0 37.50 40.80
IFF 160520C00085000 C 05/20/16 85.0 32.60 35.30
IFF 160520C00090000 C 05/20/16 90.0 27.20 30.30
IFF 160520C00095000 C 05/20/16 95.0 22.40 25.40
IFF 160520C00100000 C 05/20/16 100.0 18.10 20.40
IFF 160520C00105000 C 05/20/16 105.0 13.20 15.50
IFF 160520C00110000 C 05/20/16 110.0 8.60 10.80
IFF 160520C00115000 C 05/20/16 115.0 5.90 6.70
IFF 160520C00120000 C 05/20/16 120.0 2.90 3.30
IFF 160520C00125000 C 05/20/16 125.0 0.95 1.50
IFF 160520C00130000 C 05/20/16 130.0 0.00 0.50
IFF 160520C00135000 C 05/20/16 135.0 0.00 0.50
IFF 160520C00140000 C 05/20/16 140.0 0.00 0.50
IFF 160520C00145000 C 05/20/16 145.0 0.00 0.65
IFF 160520C00150000 C 05/20/16 150.0 0.00 0.65
IFF 160520C00155000 C 05/20/16 155.0 0.00 0.65
IFF 160520C00160000 C 05/20/16 160.0 0.00 0.65
IFF 160520P00050000 P 05/20/16 50.0 0.00 0.65
IFF 160520P00055000 P 05/20/16 55.0 0.00 0.65
IFF 160520P00060000 P 05/20/16 60.0 0.00 0.65
IFF 160520P00065000 P 05/20/16 65.0 0.00 0.60
IFF 160520P00070000 P 05/20/16 70.0 0.00 0.45
IFF 160520P00075000 P 05/20/16 75.0 0.00 0.60
IFF 160520P00080000 P 05/20/16 80.0 0.00 0.65
IFF 160520P00085000 P 05/20/16 85.0 0.05 0.65
IFF 160520P00090000 P 05/20/16 90.0 0.00 0.65
IFF 160520P00095000 P 05/20/16 95.0 0.00 0.50
IFF 160520P00100000 P 05/20/16 100.0 0.05 0.50
IFF 160520P00105000 P 05/20/16 105.0 0.20 0.95
IFF 160520P00110000 P 05/20/16 110.0 0.50 1.30
IFF 160520P00115000 P 05/20/16 115.0 1.60 1.90
IFF 160520P00120000 P 05/20/16 120.0 3.30 3.90
IFF 160520P00125000 P 05/20/16 125.0 6.30 8.10
IFF 160520P00130000 P 05/20/16 130.0 10.50 12.40
IFF 160520P00135000 P 05/20/16 135.0 14.40 17.70
IFF 160520P00140000 P 05/20/16 140.0 20.00 22.60
IFF 160520P00145000 P 05/20/16 145.0 24.40 28.00
IFF 160520P00150000 P 05/20/16 150.0 29.40 32.80
IFF 160520P00155000 P 05/20/16 155.0 34.40 38.00
IFF 160520P00160000 P 05/20/16 160.0 39.30 42.90
IFF 160617C00060000 C 06/17/16 60.0 57.10 60.90
IFF 160617C00065000 C 06/17/16 65.0 52.20 55.80
IFF 160617C00070000 C 06/17/16 70.0 47.20 50.90
IFF 160617C00075000 C 06/17/16 75.0 42.20 46.40
IFF 160617C00080000 C 06/17/16 80.0 37.30 40.90
IFF 160617C00085000 C 06/17/16 85.0 32.20 36.00
IFF 160617C00090000 C 06/17/16 90.0 27.30 30.90
IFF 160617C00095000 C 06/17/16 95.0 22.60 26.20
IFF 160617C00100000 C 06/17/16 100.0 18.40 20.60
IFF 160617C00105000 C 06/17/16 105.0 13.70 15.70
IFF 160617C00110000 C 06/17/16 110.0 9.30 11.40
IFF 160617C00115000 C 06/17/16 115.0 6.60 7.50
IFF 160617C00120000 C 06/17/16 120.0 3.40 4.30
IFF 160617C00125000 C 06/17/16 125.0 1.55 2.15
IFF 160617C00130000 C 06/17/16 130.0 0.20 1.25
IFF 160617C00135000 C 06/17/16 135.0 0.00 0.90
IFF 160617C00140000 C 06/17/16 140.0 0.00 0.50
IFF 160617C00145000 C 06/17/16 145.0 0.00 0.65
IFF 160617C00150000 C 06/17/16 150.0 0.00 0.65
IFF 160617C00155000 C 06/17/16 155.0 0.00 0.60
IFF 160617C00160000 C 06/17/16 160.0 0.00 0.60
IFF 160617C00165000 C 06/17/16 165.0 0.00 0.60
IFF 160617C00170000 C 06/17/16 170.0 0.00 0.60
IFF 160617C00175000 C 06/17/16 175.0 0.00 0.60
IFF 160617C00180000 C 06/17/16 180.0 0.00 0.60
IFF 160617P00060000 P 06/17/16 60.0 0.00 0.60
IFF 160617P00065000 P 06/17/16 65.0 0.00 0.45
IFF 160617P00070000 P 06/17/16 70.0 0.00 0.65
IFF 160617P00075000 P 06/17/16 75.0 0.00 0.65
IFF 160617P00080000 P 06/17/16 80.0 0.00 0.50
IFF 160617P00085000 P 06/17/16 85.0 0.00 0.50
IFF 160617P00090000 P 06/17/16 90.0 0.00 0.50
IFF 160617P00095000 P 06/17/16 95.0 0.00 0.50
IFF 160617P00100000 P 06/17/16 100.0 0.10 0.40
IFF 160617P00105000 P 06/17/16 105.0 0.25 1.40
IFF 160617P00110000 P 06/17/16 110.0 1.15 1.75
IFF 160617P00115000 P 06/17/16 115.0 2.25 2.80
IFF 160617P00120000 P 06/17/16 120.0 4.20 4.80
IFF 160617P00125000 P 06/17/16 125.0 7.10 8.70
IFF 160617P00130000 P 06/17/16 130.0 10.80 12.80
IFF 160617P00135000 P 06/17/16 135.0 14.90 17.60
IFF 160617P00140000 P 06/17/16 140.0 19.40 23.00
IFF 160617P00145000 P 06/17/16 145.0 24.70 27.30
IFF 160617P00150000 P 06/17/16 150.0 29.30 32.90
IFF 160617P00155000 P 06/17/16 155.0 34.30 37.90
IFF 160617P00160000 P 06/17/16 160.0 39.40 42.90
IFF 160617P00165000 P 06/17/16 165.0 44.30 47.90
IFF 160617P00170000 P 06/17/16 170.0 49.30 52.90
IFF 160617P00175000 P 06/17/16 175.0 54.40 57.90
IFF 160617P00180000 P 06/17/16 180.0 59.30 62.50
IFF 160819C00050000 C 08/19/16 50.0 67.10 71.30
IFF 160819C00055000 C 08/19/16 55.0 62.20 65.90
IFF 160819C00060000 C 08/19/16 60.0 57.20 60.90
IFF 160819C00065000 C 08/19/16 65.0 52.30 55.90
IFF 160819C00070000 C 08/19/16 70.0 47.30 50.40
IFF 160819C00075000 C 08/19/16 75.0 42.50 45.90
IFF 160819C00080000 C 08/19/16 80.0 37.40 40.50
IFF 160819C00085000 C 08/19/16 85.0 32.50 35.50
IFF 160819C00090000 C 08/19/16 90.0 27.60 30.70
IFF 160819C00095000 C 08/19/16 95.0 22.80 25.80
IFF 160819C00100000 C 08/19/16 100.0 18.30 21.00
IFF 160819C00105000 C 08/19/16 105.0 13.80 16.60
IFF 160819C00110000 C 08/19/16 110.0 11.60 12.70
IFF 160819C00115000 C 08/19/16 115.0 8.00 8.90
IFF 160819C00120000 C 08/19/16 120.0 5.40 6.20
IFF 160819C00125000 C 08/19/16 125.0 3.40 3.80
IFF 160819C00130000 C 08/19/16 130.0 1.70 2.45
IFF 160819C00135000 C 08/19/16 135.0 0.30 1.70
IFF 160819C00140000 C 08/19/16 140.0 0.05 1.35
IFF 160819C00145000 C 08/19/16 145.0 0.00 1.10
IFF 160819C00150000 C 08/19/16 150.0 0.00 0.95
IFF 160819C00155000 C 08/19/16 155.0 0.00 0.50
IFF 160819C00160000 C 08/19/16 160.0 0.00 0.85
IFF 160819C00165000 C 08/19/16 165.0 0.00 0.50
IFF 160819C00170000 C 08/19/16 170.0 0.00 0.80
IFF 160819C00175000 C 08/19/16 175.0 0.00 0.80
IFF 160819P00050000 P 08/19/16 50.0 0.00 0.85
IFF 160819P00055000 P 08/19/16 55.0 0.00 0.85
IFF 160819P00060000 P 08/19/16 60.0 0.00 0.85
IFF 160819P00065000 P 08/19/16 65.0 0.00 0.90
IFF 160819P00070000 P 08/19/16 70.0 0.00 0.90
IFF 160819P00075000 P 08/19/16 75.0 0.00 0.95
IFF 160819P00080000 P 08/19/16 80.0 0.00 1.00
IFF 160819P00085000 P 08/19/16 85.0 0.00 1.15
IFF 160819P00090000 P 08/19/16 90.0 0.05 1.30
IFF 160819P00095000 P 08/19/16 95.0 0.20 1.60
IFF 160819P00100000 P 08/19/16 100.0 0.55 1.90
IFF 160819P00105000 P 08/19/16 105.0 1.65 2.45
IFF 160819P00110000 P 08/19/16 110.0 2.70 3.50
IFF 160819P00115000 P 08/19/16 115.0 4.20 5.10
IFF 160819P00120000 P 08/19/16 120.0 6.30 7.30
IFF 160819P00125000 P 08/19/16 125.0 9.00 10.80
IFF 160819P00130000 P 08/19/16 130.0 11.30 14.60
IFF 160819P00135000 P 08/19/16 135.0 15.50 19.40
IFF 160819P00140000 P 08/19/16 140.0 19.80 23.40
IFF 160819P00145000 P 08/19/16 145.0 25.00 28.40
IFF 160819P00150000 P 08/19/16 150.0 29.80 33.00
IFF 160819P00155000 P 08/19/16 155.0 34.80 38.20
IFF 160819P00160000 P 08/19/16 160.0 39.70 42.90
IFF 160819P00165000 P 08/19/16 165.0 44.70 47.90
IFF 160819P00170000 P 08/19/16 170.0 49.50 53.20
IFF 160819P00175000 P 08/19/16 175.0 54.80 58.10
IFF 161118C00055000 C 11/18/16 55.0 62.50 65.60
IFF 161118C00060000 C 11/18/16 60.0 57.10 60.60
IFF 161118C00065000 C 11/18/16 65.0 52.20 55.70
IFF 161118C00070000 C 11/18/16 70.0 47.20 50.70
IFF 161118C00075000 C 11/18/16 75.0 42.30 45.70
IFF 161118C00080000 C 11/18/16 80.0 37.40 40.70
IFF 161118C00085000 C 11/18/16 85.0 32.70 36.00
IFF 161118C00090000 C 11/18/16 90.0 28.20 31.70
IFF 161118C00095000 C 11/18/16 95.0 23.60 27.20
IFF 161118C00100000 C 11/18/16 100.0 19.20 22.20
IFF 161118C00105000 C 11/18/16 105.0 15.20 18.20
IFF 161118C00110000 C 11/18/16 110.0 12.80 14.60
IFF 161118C00115000 C 11/18/16 115.0 9.40 10.80
IFF 161118C00120000 C 11/18/16 120.0 6.60 8.10
IFF 161118C00125000 C 11/18/16 125.0 4.40 5.80
IFF 161118C00130000 C 11/18/16 130.0 2.85 4.10
IFF 161118C00135000 C 11/18/16 135.0 1.95 3.10
IFF 161118C00140000 C 11/18/16 140.0 0.50 2.60
IFF 161118C00145000 C 11/18/16 145.0 0.20 1.90
IFF 161118C00150000 C 11/18/16 150.0 0.05 1.75
IFF 161118C00155000 C 11/18/16 155.0 0.00 1.50
IFF 161118C00160000 C 11/18/16 160.0 0.00 1.35
IFF 161118P00055000 P 11/18/16 55.0 0.00 0.50
IFF 161118P00060000 P 11/18/16 60.0 0.00 1.20
IFF 161118P00065000 P 11/18/16 65.0 0.00 1.30
IFF 161118P00070000 P 11/18/16 70.0 0.00 1.35
IFF 161118P00075000 P 11/18/16 75.0 0.00 1.50
IFF 161118P00080000 P 11/18/16 80.0 0.05 1.65
IFF 161118P00085000 P 11/18/16 85.0 0.15 1.90
IFF 161118P00090000 P 11/18/16 90.0 0.35 2.30
IFF 161118P00095000 P 11/18/16 95.0 0.75 2.65
IFF 161118P00100000 P 11/18/16 100.0 2.00 3.50
IFF 161118P00105000 P 11/18/16 105.0 3.10 4.20
IFF 161118P00110000 P 11/18/16 110.0 4.40 5.70
IFF 161118P00115000 P 11/18/16 115.0 6.10 7.50
IFF 161118P00120000 P 11/18/16 120.0 8.40 9.80
IFF 161118P00125000 P 11/18/16 125.0 11.30 12.60
IFF 161118P00130000 P 11/18/16 130.0 14.40 16.80
IFF 161118P00135000 P 11/18/16 135.0 17.70 20.90
IFF 161118P00140000 P 11/18/16 140.0 21.90 25.00
IFF 161118P00145000 P 11/18/16 145.0 26.40 29.40
IFF 161118P00150000 P 11/18/16 150.0 30.60 33.90
IFF 161118P00155000 P 11/18/16 155.0 35.80 38.70
IFF 161118P00160000 P 11/18/16 160.0 40.20 43.60

OPRA data is delayed 15 minutes.