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 (2017-03-03)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170519C00060000 C 05/19/17 60.0 75.90 79.60
IFF 170519C00065000 C 05/19/17 65.0 70.50 75.40
IFF 170519C00070000 C 05/19/17 70.0 65.50 70.30
IFF 170519C00075000 C 05/19/17 75.0 60.50 65.40
IFF 170519C00080000 C 05/19/17 80.0 56.00 60.90
IFF 170519C00085000 C 05/19/17 85.0 50.50 54.70
IFF 170519C00090000 C 05/19/17 90.0 45.50 50.40
IFF 170519C00095000 C 05/19/17 95.0 41.10 46.00
IFF 170519C00100000 C 05/19/17 100.0 35.60 40.40
IFF 170519C00105000 C 05/19/17 105.0 30.90 35.20
IFF 170519C00110000 C 05/19/17 110.0 26.50 29.00
IFF 170519C00115000 C 05/19/17 115.0 21.30 25.30
IFF 170519C00120000 C 05/19/17 120.0 17.50 19.70
IFF 170519C00125000 C 05/19/17 125.0 12.40 14.40
IFF 170519C00130000 C 05/19/17 130.0 8.80 9.90
IFF 170519C00135000 C 05/19/17 135.0 4.90 5.80
IFF 170519C00140000 C 05/19/17 140.0 2.50 2.90
IFF 170519C00145000 C 05/19/17 145.0 0.85 1.40
IFF 170519C00150000 C 05/19/17 150.0 0.15 0.50
IFF 170519C00155000 C 05/19/17 155.0 0.05 0.35
IFF 170519C00160000 C 05/19/17 160.0 0.00 0.50
IFF 170519C00165000 C 05/19/17 165.0 0.00 0.50
IFF 170519C00170000 C 05/19/17 170.0 0.00 0.45
IFF 170519C00175000 C 05/19/17 175.0 0.00 0.50
IFF 170519C00180000 C 05/19/17 180.0 0.00 0.45
IFF 170519C00185000 C 05/19/17 185.0 0.00 0.40
IFF 170519C00190000 C 05/19/17 190.0 0.00 0.40
IFF 170519C00195000 C 05/19/17 195.0 0.00 0.40
IFF 170519C00200000 C 05/19/17 200.0 0.00 0.45
IFF 170519P00060000 P 05/19/17 60.0 0.00 0.40
IFF 170519P00065000 P 05/19/17 65.0 0.00 0.40
IFF 170519P00070000 P 05/19/17 70.0 0.00 0.80
IFF 170519P00075000 P 05/19/17 75.0 0.00 0.80
IFF 170519P00080000 P 05/19/17 80.0 0.00 0.75
IFF 170519P00085000 P 05/19/17 85.0 0.00 0.95
IFF 170519P00090000 P 05/19/17 90.0 0.00 0.80
IFF 170519P00095000 P 05/19/17 95.0 0.00 0.90
IFF 170519P00100000 P 05/19/17 100.0 0.00 0.90
IFF 170519P00105000 P 05/19/17 105.0 0.00 0.70
IFF 170519P00110000 P 05/19/17 110.0 0.00 0.35
IFF 170519P00115000 P 05/19/17 115.0 0.00 0.55
IFF 170519P00120000 P 05/19/17 120.0 0.10 0.40
IFF 170519P00125000 P 05/19/17 125.0 0.35 0.75
IFF 170519P00130000 P 05/19/17 130.0 0.75 1.65
IFF 170519P00135000 P 05/19/17 135.0 1.80 2.25
IFF 170519P00140000 P 05/19/17 140.0 4.00 5.30
IFF 170519P00145000 P 05/19/17 145.0 7.60 9.20
IFF 170519P00150000 P 05/19/17 150.0 11.30 13.80
IFF 170519P00155000 P 05/19/17 155.0 14.50 18.30
IFF 170519P00160000 P 05/19/17 160.0 19.40 23.80
IFF 170519P00165000 P 05/19/17 165.0 24.50 29.00
IFF 170519P00170000 P 05/19/17 170.0 29.50 34.30
IFF 170519P00175000 P 05/19/17 175.0 34.50 39.40
IFF 170519P00180000 P 05/19/17 180.0 39.60 44.50
IFF 170519P00185000 P 05/19/17 185.0 44.60 49.50
IFF 170519P00190000 P 05/19/17 190.0 49.60 54.50
IFF 170519P00195000 P 05/19/17 195.0 54.60 59.50
IFF 170519P00200000 P 05/19/17 200.0 61.10 63.40
IFF 170616C00090000 C 06/16/17 90.0 45.70 50.00
IFF 170616C00095000 C 06/16/17 95.0 41.00 45.90
IFF 170616C00100000 C 06/16/17 100.0 36.20 40.50
IFF 170616C00105000 C 06/16/17 105.0 31.20 35.50
IFF 170616C00110000 C 06/16/17 110.0 26.80 30.80
IFF 170616C00115000 C 06/16/17 115.0 21.00 25.40
IFF 170616C00120000 C 06/16/17 120.0 16.90 21.10
IFF 170616C00125000 C 06/16/17 125.0 13.00 14.70
IFF 170616C00130000 C 06/16/17 130.0 7.70 10.70
IFF 170616C00135000 C 06/16/17 135.0 5.90 6.80
IFF 170616C00140000 C 06/16/17 140.0 3.00 3.90
IFF 170616C00145000 C 06/16/17 145.0 1.30 2.00
IFF 170616C00150000 C 06/16/17 150.0 0.50 0.85
IFF 170616C00155000 C 06/16/17 155.0 0.15 0.50
IFF 170616C00160000 C 06/16/17 160.0 0.00 1.10
IFF 170616C00165000 C 06/16/17 165.0 0.00 0.80
IFF 170616C00170000 C 06/16/17 170.0 0.00 1.00
IFF 170616C00175000 C 06/16/17 175.0 0.00 1.00
IFF 170616C00180000 C 06/16/17 180.0 0.00 1.00
IFF 170616P00090000 P 06/16/17 90.0 0.00 0.05
IFF 170616P00095000 P 06/16/17 95.0 0.00 1.00
IFF 170616P00100000 P 06/16/17 100.0 0.00 0.70
IFF 170616P00105000 P 06/16/17 105.0 0.00 0.80
IFF 170616P00110000 P 06/16/17 110.0 0.00 1.10
IFF 170616P00115000 P 06/16/17 115.0 0.05 0.55
IFF 170616P00120000 P 06/16/17 120.0 0.30 0.70
IFF 170616P00125000 P 06/16/17 125.0 0.60 1.25
IFF 170616P00130000 P 06/16/17 130.0 1.20 2.55
IFF 170616P00135000 P 06/16/17 135.0 2.65 3.80
IFF 170616P00140000 P 06/16/17 140.0 4.70 6.00
IFF 170616P00145000 P 06/16/17 145.0 7.70 11.00
IFF 170616P00150000 P 06/16/17 150.0 11.80 13.90
IFF 170616P00155000 P 06/16/17 155.0 15.30 18.50
IFF 170616P00160000 P 06/16/17 160.0 20.50 24.50
IFF 170616P00165000 P 06/16/17 165.0 25.40 27.80
IFF 170616P00170000 P 06/16/17 170.0 30.00 33.10
IFF 170616P00175000 P 06/16/17 175.0 34.80 39.50
IFF 170616P00180000 P 06/16/17 180.0 40.20 44.40
IFF 170818C00060000 C 08/18/17 60.0 75.50 79.80
IFF 170818C00065000 C 08/18/17 65.0 70.70 75.50
IFF 170818C00070000 C 08/18/17 70.0 65.50 70.40
IFF 170818C00075000 C 08/18/17 75.0 60.50 65.40
IFF 170818C00080000 C 08/18/17 80.0 56.00 60.80
IFF 170818C00085000 C 08/18/17 85.0 50.50 55.40
IFF 170818C00090000 C 08/18/17 90.0 45.50 50.40
IFF 170818C00095000 C 08/18/17 95.0 41.00 45.90
IFF 170818C00100000 C 08/18/17 100.0 35.90 40.20
IFF 170818C00105000 C 08/18/17 105.0 30.90 35.00
IFF 170818C00110000 C 08/18/17 110.0 26.30 29.60
IFF 170818C00115000 C 08/18/17 115.0 21.30 25.00
IFF 170818C00120000 C 08/18/17 120.0 18.30 20.70
IFF 170818C00125000 C 08/18/17 125.0 14.70 15.80
IFF 170818C00130000 C 08/18/17 130.0 10.70 11.90
IFF 170818C00135000 C 08/18/17 135.0 7.30 8.70
IFF 170818C00140000 C 08/18/17 140.0 4.70 5.70
IFF 170818C00145000 C 08/18/17 145.0 2.70 3.90
IFF 170818C00150000 C 08/18/17 150.0 1.40 2.50
IFF 170818C00155000 C 08/18/17 155.0 0.75 1.75
IFF 170818C00160000 C 08/18/17 160.0 0.30 0.90
IFF 170818C00165000 C 08/18/17 165.0 0.15 0.55
IFF 170818C00170000 C 08/18/17 170.0 0.00 1.00
IFF 170818C00175000 C 08/18/17 175.0 0.00 0.95
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.50
IFF 170818P00065000 P 08/18/17 65.0 0.00 0.05
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.45
IFF 170818P00075000 P 08/18/17 75.0 0.00 0.45
IFF 170818P00080000 P 08/18/17 80.0 0.00 0.50
IFF 170818P00085000 P 08/18/17 85.0 0.00 1.00
IFF 170818P00090000 P 08/18/17 90.0 0.00 0.45
IFF 170818P00095000 P 08/18/17 95.0 0.05 1.05
IFF 170818P00100000 P 08/18/17 100.0 0.10 1.10
IFF 170818P00105000 P 08/18/17 105.0 0.25 0.65
IFF 170818P00110000 P 08/18/17 110.0 0.40 0.80
IFF 170818P00115000 P 08/18/17 115.0 0.40 1.20
IFF 170818P00120000 P 08/18/17 120.0 1.00 2.00
IFF 170818P00125000 P 08/18/17 125.0 1.75 2.95
IFF 170818P00130000 P 08/18/17 130.0 3.10 3.80
IFF 170818P00135000 P 08/18/17 135.0 4.70 5.90
IFF 170818P00140000 P 08/18/17 140.0 6.80 8.20
IFF 170818P00145000 P 08/18/17 145.0 9.90 11.40
IFF 170818P00150000 P 08/18/17 150.0 13.60 14.80
IFF 170818P00155000 P 08/18/17 155.0 17.70 19.70
IFF 170818P00160000 P 08/18/17 160.0 21.70 25.40
IFF 170818P00165000 P 08/18/17 165.0 25.40 30.00
IFF 170818P00170000 P 08/18/17 170.0 30.30 34.50
IFF 170818P00175000 P 08/18/17 175.0 35.90 39.80
IFF 171117C00085000 C 11/17/17 85.0 51.10 54.20
IFF 171117C00090000 C 11/17/17 90.0 46.00 50.90
IFF 171117C00095000 C 11/17/17 95.0 41.00 45.90
IFF 171117C00100000 C 11/17/17 100.0 36.00 40.50
IFF 171117C00105000 C 11/17/17 105.0 32.30 35.50
IFF 171117C00110000 C 11/17/17 110.0 26.70 30.30
IFF 171117C00115000 C 11/17/17 115.0 23.20 25.60
IFF 171117C00120000 C 11/17/17 120.0 19.30 21.10
IFF 171117C00125000 C 11/17/17 125.0 15.40 17.50
IFF 171117C00130000 C 11/17/17 130.0 12.30 13.70
IFF 171117C00135000 C 11/17/17 135.0 9.10 10.50
IFF 171117C00140000 C 11/17/17 140.0 6.30 7.60
IFF 171117C00145000 C 11/17/17 145.0 4.50 5.90
IFF 171117C00150000 C 11/17/17 150.0 2.65 4.30
IFF 171117C00155000 C 11/17/17 155.0 1.60 3.40
IFF 171117C00160000 C 11/17/17 160.0 0.95 2.40
IFF 171117C00165000 C 11/17/17 165.0 0.50 2.25
IFF 171117C00170000 C 11/17/17 170.0 0.30 1.05
IFF 171117C00175000 C 11/17/17 175.0 0.15 0.70
IFF 171117P00085000 P 11/17/17 85.0 0.00 0.50
IFF 171117P00090000 P 11/17/17 90.0 0.00 0.60
IFF 171117P00095000 P 11/17/17 95.0 0.25 0.75
IFF 171117P00100000 P 11/17/17 100.0 0.50 0.90
IFF 171117P00105000 P 11/17/17 105.0 0.75 1.20
IFF 171117P00110000 P 11/17/17 110.0 0.95 2.35
IFF 171117P00115000 P 11/17/17 115.0 1.75 3.00
IFF 171117P00120000 P 11/17/17 120.0 2.45 3.10
IFF 171117P00125000 P 11/17/17 125.0 3.40 5.00
IFF 171117P00130000 P 11/17/17 130.0 4.80 6.50
IFF 171117P00135000 P 11/17/17 135.0 6.80 8.20
IFF 171117P00140000 P 11/17/17 140.0 9.00 10.80
IFF 171117P00145000 P 11/17/17 145.0 12.00 13.40
IFF 171117P00150000 P 11/17/17 150.0 14.60 17.20
IFF 171117P00155000 P 11/17/17 155.0 19.00 21.00
IFF 171117P00160000 P 11/17/17 160.0 23.10 25.30
IFF 171117P00165000 P 11/17/17 165.0 27.20 30.90
IFF 171117P00170000 P 11/17/17 170.0 31.10 34.40
IFF 171117P00175000 P 11/17/17 175.0 36.30 40.30

OPRA data is delayed 15 minutes.