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 (2014-09-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141220C00070000 C 12/20/14 70.0 28.40 30.70
IFF 141220C00075000 C 12/20/14 75.0 23.80 25.40
IFF 141220C00080000 C 12/20/14 80.0 18.90 21.00
IFF 141220C00085000 C 12/20/14 85.0 13.90 16.40
IFF 141220C00090000 C 12/20/14 90.0 9.10 10.70
IFF 141220C00095000 C 12/20/14 95.0 4.90 5.90
IFF 141220C00100000 C 12/20/14 100.0 1.35 1.60
IFF 141220C00105000 C 12/20/14 105.0 0.05 0.30
IFF 141220C00110000 C 12/20/14 110.0 0.00 0.25
IFF 141220C00115000 C 12/20/14 115.0 0.00 0.25
IFF 141220C00120000 C 12/20/14 120.0 0.00 0.25
IFF 141220P00070000 P 12/20/14 70.0 0.00 0.25
IFF 141220P00075000 P 12/20/14 75.0 0.00 0.25
IFF 141220P00080000 P 12/20/14 80.0 0.00 0.25
IFF 141220P00085000 P 12/20/14 85.0 0.00 0.25
IFF 141220P00090000 P 12/20/14 90.0 0.00 0.25
IFF 141220P00095000 P 12/20/14 95.0 0.15 0.40
IFF 141220P00100000 P 12/20/14 100.0 1.30 1.60
IFF 141220P00105000 P 12/20/14 105.0 4.60 6.20
IFF 141220P00110000 P 12/20/14 110.0 9.60 11.20
IFF 141220P00115000 P 12/20/14 115.0 14.10 16.20
IFF 141220P00120000 P 12/20/14 120.0 19.30 21.30
IFF 150117C00075000 C 01/17/15 75.0 23.10 25.70
IFF 150117C00080000 C 01/17/15 80.0 18.90 21.50
IFF 150117C00085000 C 01/17/15 85.0 13.90 15.60
IFF 150117C00090000 C 01/17/15 90.0 8.60 11.00
IFF 150117C00095000 C 01/17/15 95.0 4.70 5.90
IFF 150117C00100000 C 01/17/15 100.0 1.95 2.25
IFF 150117C00105000 C 01/17/15 105.0 0.35 0.65
IFF 150117C00110000 C 01/17/15 110.0 0.00 0.25
IFF 150117C00115000 C 01/17/15 115.0 0.00 0.25
IFF 150117C00120000 C 01/17/15 120.0 0.00 0.25
IFF 150117C00125000 C 01/17/15 125.0 0.00 0.25
IFF 150117P00075000 P 01/17/15 75.0 0.00 0.25
IFF 150117P00080000 P 01/17/15 80.0 0.00 0.25
IFF 150117P00085000 P 01/17/15 85.0 0.00 0.25
IFF 150117P00090000 P 01/17/15 90.0 0.20 0.45
IFF 150117P00095000 P 01/17/15 95.0 0.70 1.10
IFF 150117P00100000 P 01/17/15 100.0 2.20 2.75
IFF 150117P00105000 P 01/17/15 105.0 5.60 6.90
IFF 150117P00110000 P 01/17/15 110.0 10.10 11.70
IFF 150117P00115000 P 01/17/15 115.0 15.00 16.70
IFF 150117P00120000 P 01/17/15 120.0 19.30 22.20
IFF 150117P00125000 P 01/17/15 125.0 24.40 26.70
IFF 150220C00055000 C 02/20/15 55.0 42.70 46.50
IFF 150220C00060000 C 02/20/15 60.0 37.80 41.60
IFF 150220C00065000 C 02/20/15 65.0 32.70 36.40
IFF 150220C00070000 C 02/20/15 70.0 27.80 31.40
IFF 150220C00075000 C 02/20/15 75.0 23.80 26.30
IFF 150220C00080000 C 02/20/15 80.0 18.20 20.70
IFF 150220C00085000 C 02/20/15 85.0 14.10 16.20
IFF 150220C00090000 C 02/20/15 90.0 8.90 11.60
IFF 150220C00095000 C 02/20/15 95.0 5.80 6.70
IFF 150220C00100000 C 02/20/15 100.0 3.00 3.30
IFF 150220C00105000 C 02/20/15 105.0 1.20 1.35
IFF 150220C00110000 C 02/20/15 110.0 0.25 0.80
IFF 150220C00115000 C 02/20/15 115.0 0.05 0.60
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.25
IFF 150220C00125000 C 02/20/15 125.0 0.00 0.25
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.25
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.25
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.25
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.25
IFF 150220P00070000 P 02/20/15 70.0 0.00 0.25
IFF 150220P00075000 P 02/20/15 75.0 0.05 0.30
IFF 150220P00080000 P 02/20/15 80.0 0.05 0.80
IFF 150220P00085000 P 02/20/15 85.0 0.25 0.75
IFF 150220P00090000 P 02/20/15 90.0 0.70 1.25
IFF 150220P00095000 P 02/20/15 95.0 1.55 2.00
IFF 150220P00100000 P 02/20/15 100.0 3.20 3.90
IFF 150220P00105000 P 02/20/15 105.0 6.30 7.10
IFF 150220P00110000 P 02/20/15 110.0 10.30 12.10
IFF 150220P00115000 P 02/20/15 115.0 14.70 17.20
IFF 150220P00120000 P 02/20/15 120.0 20.00 21.80
IFF 150220P00125000 P 02/20/15 125.0 24.40 27.70
IFF 150220P00130000 P 02/20/15 130.0 29.70 31.70
IFF 150515C00055000 C 05/15/15 55.0 42.80 46.50
IFF 150515C00060000 C 05/15/15 60.0 37.70 41.50
IFF 150515C00065000 C 05/15/15 65.0 32.70 36.30
IFF 150515C00070000 C 05/15/15 70.0 27.70 31.30
IFF 150515C00075000 C 05/15/15 75.0 22.80 26.40
IFF 150515C00080000 C 05/15/15 80.0 17.80 21.50
IFF 150515C00085000 C 05/15/15 85.0 13.10 15.90
IFF 150515C00090000 C 05/15/15 90.0 10.10 12.40
IFF 150515C00095000 C 05/15/15 95.0 6.30 7.80
IFF 150515C00100000 C 05/15/15 100.0 3.30 4.90
IFF 150515C00105000 C 05/15/15 105.0 1.90 2.80
IFF 150515C00110000 C 05/15/15 110.0 0.80 1.55
IFF 150515C00115000 C 05/15/15 115.0 0.30 1.05
IFF 150515C00120000 C 05/15/15 120.0 0.05 0.50
IFF 150515C00125000 C 05/15/15 125.0 0.00 0.55
IFF 150515P00055000 P 05/15/15 55.0 0.00 0.45
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.25
IFF 150515P00065000 P 05/15/15 65.0 0.00 0.40
IFF 150515P00070000 P 05/15/15 70.0 0.00 0.45
IFF 150515P00075000 P 05/15/15 75.0 0.05 0.90
IFF 150515P00080000 P 05/15/15 80.0 0.20 1.05
IFF 150515P00085000 P 05/15/15 85.0 0.75 1.60
IFF 150515P00090000 P 05/15/15 90.0 1.45 2.45
IFF 150515P00095000 P 05/15/15 95.0 2.85 4.00
IFF 150515P00100000 P 05/15/15 100.0 4.90 5.90
IFF 150515P00105000 P 05/15/15 105.0 7.80 9.20
IFF 150515P00110000 P 05/15/15 110.0 11.10 13.20
IFF 150515P00115000 P 05/15/15 115.0 15.90 17.60
IFF 150515P00120000 P 05/15/15 120.0 20.60 23.30
IFF 150515P00125000 P 05/15/15 125.0 25.30 27.90

OPRA data is delayed 15 minutes.