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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 141122C00055000 C 11/22/14 55.0 41.10 45.30
IFF 141122C00060000 C 11/22/14 60.0 36.10 40.30
IFF 141122C00065000 C 11/22/14 65.0 31.10 35.30
IFF 141122C00070000 C 11/22/14 70.0 26.50 30.10
IFF 141122C00075000 C 11/22/14 75.0 21.90 25.30
IFF 141122C00080000 C 11/22/14 80.0 17.00 20.10
IFF 141122C00085000 C 11/22/14 85.0 11.90 15.20
IFF 141122C00090000 C 11/22/14 90.0 7.70 10.30
IFF 141122C00095000 C 11/22/14 95.0 3.90 4.70
IFF 141122C00100000 C 11/22/14 100.0 1.35 1.60
IFF 141122C00105000 C 11/22/14 105.0 0.30 0.90
IFF 141122C00110000 C 11/22/14 110.0 0.00 0.25
IFF 141122C00115000 C 11/22/14 115.0 0.00 0.25
IFF 141122C00120000 C 11/22/14 120.0 0.00 0.25
IFF 141122C00125000 C 11/22/14 125.0 0.00 0.25
IFF 141122P00055000 P 11/22/14 55.0 0.00 0.25
IFF 141122P00060000 P 11/22/14 60.0 0.00 0.25
IFF 141122P00065000 P 11/22/14 65.0 0.00 0.25
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.25
IFF 141122P00075000 P 11/22/14 75.0 0.00 0.25
IFF 141122P00080000 P 11/22/14 80.0 0.00 0.30
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.25
IFF 141122P00090000 P 11/22/14 90.0 0.20 0.45
IFF 141122P00095000 P 11/22/14 95.0 1.25 1.55
IFF 141122P00100000 P 11/22/14 100.0 3.50 3.90
IFF 141122P00105000 P 11/22/14 105.0 5.90 7.80
IFF 141122P00110000 P 11/22/14 110.0 9.90 13.40
IFF 141122P00115000 P 11/22/14 115.0 14.80 18.20
IFF 141122P00120000 P 11/22/14 120.0 19.80 23.10
IFF 141122P00125000 P 11/22/14 125.0 24.80 28.10
IFF 141220C00070000 C 12/20/14 70.0 27.40 29.70
IFF 141220C00075000 C 12/20/14 75.0 22.00 24.90
IFF 141220C00080000 C 12/20/14 80.0 17.00 20.30
IFF 141220C00085000 C 12/20/14 85.0 12.10 15.20
IFF 141220C00090000 C 12/20/14 90.0 8.00 10.50
IFF 141220C00095000 C 12/20/14 95.0 4.40 5.20
IFF 141220C00100000 C 12/20/14 100.0 1.80 2.40
IFF 141220C00105000 C 12/20/14 105.0 0.60 1.00
IFF 141220C00110000 C 12/20/14 110.0 0.00 2.05
IFF 141220C00115000 C 12/20/14 115.0 0.00 1.60
IFF 141220C00120000 C 12/20/14 120.0 0.00 0.35
IFF 141220P00070000 P 12/20/14 70.0 0.00 0.50
IFF 141220P00075000 P 12/20/14 75.0 0.00 0.65
IFF 141220P00080000 P 12/20/14 80.0 0.00 0.50
IFF 141220P00085000 P 12/20/14 85.0 0.00 1.20
IFF 141220P00090000 P 12/20/14 90.0 0.65 1.20
IFF 141220P00095000 P 12/20/14 95.0 1.70 2.05
IFF 141220P00100000 P 12/20/14 100.0 4.00 4.40
IFF 141220P00105000 P 12/20/14 105.0 6.00 8.30
IFF 141220P00110000 P 12/20/14 110.0 10.20 13.40
IFF 141220P00115000 P 12/20/14 115.0 14.80 18.20
IFF 141220P00120000 P 12/20/14 120.0 20.30 22.60
IFF 150220C00055000 C 02/20/15 55.0 41.20 45.30
IFF 150220C00060000 C 02/20/15 60.0 36.20 40.30
IFF 150220C00065000 C 02/20/15 65.0 31.20 35.20
IFF 150220C00070000 C 02/20/15 70.0 27.10 30.30
IFF 150220C00075000 C 02/20/15 75.0 22.20 25.30
IFF 150220C00080000 C 02/20/15 80.0 17.50 20.40
IFF 150220C00085000 C 02/20/15 85.0 12.50 15.80
IFF 150220C00090000 C 02/20/15 90.0 7.90 10.60
IFF 150220C00095000 C 02/20/15 95.0 5.40 6.60
IFF 150220C00100000 C 02/20/15 100.0 2.50 4.10
IFF 150220C00105000 C 02/20/15 105.0 1.10 2.40
IFF 150220C00110000 C 02/20/15 110.0 0.00 1.30
IFF 150220C00115000 C 02/20/15 115.0 0.00 0.80
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.40
IFF 150220C00125000 C 02/20/15 125.0 0.00 1.25
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.80
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.45
IFF 150220P00060000 P 02/20/15 60.0 0.00 1.25
IFF 150220P00065000 P 02/20/15 65.0 0.00 2.15
IFF 150220P00070000 P 02/20/15 70.0 0.00 2.35
IFF 150220P00075000 P 02/20/15 75.0 0.00 2.05
IFF 150220P00080000 P 02/20/15 80.0 0.00 1.75
IFF 150220P00085000 P 02/20/15 85.0 0.10 1.05
IFF 150220P00090000 P 02/20/15 90.0 1.30 2.25
IFF 150220P00095000 P 02/20/15 95.0 2.70 3.70
IFF 150220P00100000 P 02/20/15 100.0 5.20 6.10
IFF 150220P00105000 P 02/20/15 105.0 8.10 10.40
IFF 150220P00110000 P 02/20/15 110.0 11.20 14.00
IFF 150220P00115000 P 02/20/15 115.0 15.60 18.70
IFF 150220P00120000 P 02/20/15 120.0 20.40 23.60
IFF 150220P00125000 P 02/20/15 125.0 25.40 28.50
IFF 150220P00130000 P 02/20/15 130.0 30.40 33.50
IFF 150515C00055000 C 05/15/15 55.0 41.10 45.30
IFF 150515C00060000 C 05/15/15 60.0 36.80 40.20
IFF 150515C00065000 C 05/15/15 65.0 31.80 35.30
IFF 150515C00070000 C 05/15/15 70.0 26.90 30.30
IFF 150515C00075000 C 05/15/15 75.0 22.00 25.40
IFF 150515C00080000 C 05/15/15 80.0 17.20 20.70
IFF 150515C00085000 C 05/15/15 85.0 13.00 16.40
IFF 150515C00090000 C 05/15/15 90.0 9.40 11.60
IFF 150515C00095000 C 05/15/15 95.0 6.10 8.40
IFF 150515C00100000 C 05/15/15 100.0 3.60 6.40
IFF 150515C00105000 C 05/15/15 105.0 2.05 3.60
IFF 150515C00110000 C 05/15/15 110.0 0.90 2.25
IFF 150515C00115000 C 05/15/15 115.0 0.30 1.40
IFF 150515C00120000 C 05/15/15 120.0 0.00 1.75
IFF 150515C00125000 C 05/15/15 125.0 0.00 1.15
IFF 150515P00055000 P 05/15/15 55.0 0.00 0.45
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.30
IFF 150515P00065000 P 05/15/15 65.0 0.00 1.05
IFF 150515P00070000 P 05/15/15 70.0 0.00 0.90
IFF 150515P00075000 P 05/15/15 75.0 0.10 1.15
IFF 150515P00080000 P 05/15/15 80.0 0.00 3.70
IFF 150515P00085000 P 05/15/15 85.0 1.05 2.35
IFF 150515P00090000 P 05/15/15 90.0 1.95 3.50
IFF 150515P00095000 P 05/15/15 95.0 2.75 6.30
IFF 150515P00100000 P 05/15/15 100.0 4.90 8.20
IFF 150515P00105000 P 05/15/15 105.0 8.50 11.30
IFF 150515P00110000 P 05/15/15 110.0 12.50 14.70
IFF 150515P00115000 P 05/15/15 115.0 16.80 19.70
IFF 150515P00120000 P 05/15/15 120.0 20.90 24.30
IFF 150515P00125000 P 05/15/15 125.0 25.70 29.10

OPRA data is delayed 15 minutes.