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 (2015-12-04)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 160219C00060000 C 02/19/16 60.0 57.10 61.50
IFF 160219C00065000 C 02/19/16 65.0 52.10 56.50
IFF 160219C00070000 C 02/19/16 70.0 47.10 51.50
IFF 160219C00075000 C 02/19/16 75.0 42.10 46.30
IFF 160219C00080000 C 02/19/16 80.0 37.10 41.10
IFF 160219C00085000 C 02/19/16 85.0 32.10 35.40
IFF 160219C00090000 C 02/19/16 90.0 27.10 30.30
IFF 160219C00095000 C 02/19/16 95.0 22.10 25.30
IFF 160219C00100000 C 02/19/16 100.0 17.20 21.00
IFF 160219C00105000 C 02/19/16 105.0 12.60 15.50
IFF 160219C00110000 C 02/19/16 110.0 8.10 11.00
IFF 160219C00115000 C 02/19/16 115.0 5.20 6.00
IFF 160219C00120000 C 02/19/16 120.0 2.20 2.80
IFF 160219C00125000 C 02/19/16 125.0 0.55 1.10
IFF 160219C00130000 C 02/19/16 130.0 0.00 0.70
IFF 160219C00135000 C 02/19/16 135.0 0.00 0.25
IFF 160219C00140000 C 02/19/16 140.0 0.00 0.25
IFF 160219C00145000 C 02/19/16 145.0 0.00 0.70
IFF 160219C00150000 C 02/19/16 150.0 0.00 0.70
IFF 160219C00155000 C 02/19/16 155.0 0.00 0.70
IFF 160219C00160000 C 02/19/16 160.0 0.00 0.70
IFF 160219C00165000 C 02/19/16 165.0 0.00 0.70
IFF 160219C00170000 C 02/19/16 170.0 0.00 0.70
IFF 160219P00060000 P 02/19/16 60.0 0.00 0.60
IFF 160219P00065000 P 02/19/16 65.0 0.00 0.70
IFF 160219P00070000 P 02/19/16 70.0 0.00 0.70
IFF 160219P00075000 P 02/19/16 75.0 0.00 0.70
IFF 160219P00080000 P 02/19/16 80.0 0.00 0.25
IFF 160219P00085000 P 02/19/16 85.0 0.00 0.70
IFF 160219P00090000 P 02/19/16 90.0 0.00 0.70
IFF 160219P00095000 P 02/19/16 95.0 0.00 0.25
IFF 160219P00100000 P 02/19/16 100.0 0.00 0.95
IFF 160219P00105000 P 02/19/16 105.0 0.10 0.55
IFF 160219P00110000 P 02/19/16 110.0 0.40 1.00
IFF 160219P00115000 P 02/19/16 115.0 1.25 1.75
IFF 160219P00120000 P 02/19/16 120.0 3.10 3.70
IFF 160219P00125000 P 02/19/16 125.0 5.50 8.20
IFF 160219P00130000 P 02/19/16 130.0 9.70 13.10
IFF 160219P00135000 P 02/19/16 135.0 15.00 18.00
IFF 160219P00140000 P 02/19/16 140.0 19.90 22.90
IFF 160219P00145000 P 02/19/16 145.0 24.90 28.00
IFF 160219P00150000 P 02/19/16 150.0 29.10 33.00
IFF 160219P00155000 P 02/19/16 155.0 34.10 38.00
IFF 160219P00160000 P 02/19/16 160.0 39.10 43.00
IFF 160219P00165000 P 02/19/16 165.0 44.20 48.00
IFF 160219P00170000 P 02/19/16 170.0 49.00 53.00
IFF 160318C00060000 C 03/18/16 60.0 57.10 60.80
IFF 160318C00065000 C 03/18/16 65.0 52.10 55.40
IFF 160318C00070000 C 03/18/16 70.0 47.10 51.30
IFF 160318C00075000 C 03/18/16 75.0 42.10 46.50
IFF 160318C00080000 C 03/18/16 80.0 37.20 41.50
IFF 160318C00085000 C 03/18/16 85.0 32.20 35.30
IFF 160318C00090000 C 03/18/16 90.0 27.20 31.80
IFF 160318C00095000 C 03/18/16 95.0 22.50 25.70
IFF 160318C00100000 C 03/18/16 100.0 17.20 20.90
IFF 160318C00105000 C 03/18/16 105.0 13.10 16.20
IFF 160318C00110000 C 03/18/16 110.0 9.20 11.90
IFF 160318C00115000 C 03/18/16 115.0 6.50 7.20
IFF 160318C00120000 C 03/18/16 120.0 3.40 4.20
IFF 160318C00125000 C 03/18/16 125.0 1.50 2.10
IFF 160318C00130000 C 03/18/16 130.0 0.40 1.50
IFF 160318C00135000 C 03/18/16 135.0 0.05 0.55
IFF 160318C00140000 C 03/18/16 140.0 0.00 0.30
IFF 160318C00145000 C 03/18/16 145.0 0.00 0.25
IFF 160318C00150000 C 03/18/16 150.0 0.00 0.25
IFF 160318C00155000 C 03/18/16 155.0 0.00 0.25
IFF 160318C00160000 C 03/18/16 160.0 0.00 0.70
IFF 160318C00165000 C 03/18/16 165.0 0.00 0.70
IFF 160318C00170000 C 03/18/16 170.0 0.00 0.70
IFF 160318C00175000 C 03/18/16 175.0 0.00 0.25
IFF 160318P00060000 P 03/18/16 60.0 0.00 0.25
IFF 160318P00065000 P 03/18/16 65.0 0.00 0.25
IFF 160318P00070000 P 03/18/16 70.0 0.00 0.25
IFF 160318P00075000 P 03/18/16 75.0 0.00 0.25
IFF 160318P00080000 P 03/18/16 80.0 0.00 0.50
IFF 160318P00085000 P 03/18/16 85.0 0.05 0.25
IFF 160318P00090000 P 03/18/16 90.0 0.05 0.30
IFF 160318P00095000 P 03/18/16 95.0 0.10 0.45
IFF 160318P00100000 P 03/18/16 100.0 0.25 0.90
IFF 160318P00105000 P 03/18/16 105.0 0.45 1.25
IFF 160318P00110000 P 03/18/16 110.0 1.35 2.00
IFF 160318P00115000 P 03/18/16 115.0 2.50 3.30
IFF 160318P00120000 P 03/18/16 120.0 4.20 5.40
IFF 160318P00125000 P 03/18/16 125.0 7.30 8.60
IFF 160318P00130000 P 03/18/16 130.0 10.10 13.30
IFF 160318P00135000 P 03/18/16 135.0 15.10 18.50
IFF 160318P00140000 P 03/18/16 140.0 19.90 24.30
IFF 160318P00145000 P 03/18/16 145.0 24.80 28.50
IFF 160318P00150000 P 03/18/16 150.0 29.70 33.30
IFF 160318P00155000 P 03/18/16 155.0 34.20 38.30
IFF 160318P00160000 P 03/18/16 160.0 39.30 43.30
IFF 160318P00165000 P 03/18/16 165.0 44.00 48.30
IFF 160318P00170000 P 03/18/16 170.0 49.00 53.30
IFF 160318P00175000 P 03/18/16 175.0 54.10 58.40
IFF 160520C00055000 C 05/20/16 55.0 62.10 66.00
IFF 160520C00060000 C 05/20/16 60.0 57.10 61.00
IFF 160520C00065000 C 05/20/16 65.0 52.10 55.40
IFF 160520C00070000 C 05/20/16 70.0 47.10 50.90
IFF 160520C00075000 C 05/20/16 75.0 42.20 45.80
IFF 160520C00080000 C 05/20/16 80.0 37.20 41.00
IFF 160520C00085000 C 05/20/16 85.0 32.30 35.50
IFF 160520C00090000 C 05/20/16 90.0 27.40 31.40
IFF 160520C00095000 C 05/20/16 95.0 23.20 26.00
IFF 160520C00100000 C 05/20/16 100.0 18.70 21.50
IFF 160520C00105000 C 05/20/16 105.0 13.90 17.40
IFF 160520C00110000 C 05/20/16 110.0 11.50 12.70
IFF 160520C00115000 C 05/20/16 115.0 7.90 8.90
IFF 160520C00120000 C 05/20/16 120.0 5.10 6.30
IFF 160520C00125000 C 05/20/16 125.0 3.40 4.10
IFF 160520C00130000 C 05/20/16 130.0 2.00 2.75
IFF 160520C00135000 C 05/20/16 135.0 0.75 1.80
IFF 160520C00140000 C 05/20/16 140.0 0.30 0.95
IFF 160520C00145000 C 05/20/16 145.0 0.00 0.55
IFF 160520C00150000 C 05/20/16 150.0 0.00 0.35
IFF 160520C00155000 C 05/20/16 155.0 0.00 0.25
IFF 160520C00160000 C 05/20/16 160.0 0.00 0.25
IFF 160520P00055000 P 05/20/16 55.0 0.00 0.50
IFF 160520P00060000 P 05/20/16 60.0 0.00 0.95
IFF 160520P00065000 P 05/20/16 65.0 0.00 1.00
IFF 160520P00070000 P 05/20/16 70.0 0.00 0.30
IFF 160520P00075000 P 05/20/16 75.0 0.00 0.45
IFF 160520P00080000 P 05/20/16 80.0 0.05 0.50
IFF 160520P00085000 P 05/20/16 85.0 0.15 0.65
IFF 160520P00090000 P 05/20/16 90.0 0.10 1.40
IFF 160520P00095000 P 05/20/16 95.0 0.60 1.20
IFF 160520P00100000 P 05/20/16 100.0 0.45 2.00
IFF 160520P00105000 P 05/20/16 105.0 1.85 2.60
IFF 160520P00110000 P 05/20/16 110.0 3.00 3.80
IFF 160520P00115000 P 05/20/16 115.0 4.50 5.50
IFF 160520P00120000 P 05/20/16 120.0 6.70 7.70
IFF 160520P00125000 P 05/20/16 125.0 9.40 10.60
IFF 160520P00130000 P 05/20/16 130.0 11.80 15.00
IFF 160520P00135000 P 05/20/16 135.0 16.10 19.40
IFF 160520P00140000 P 05/20/16 140.0 20.30 23.80
IFF 160520P00145000 P 05/20/16 145.0 25.50 28.60
IFF 160520P00150000 P 05/20/16 150.0 29.70 33.60
IFF 160520P00155000 P 05/20/16 155.0 34.50 38.50
IFF 160520P00160000 P 05/20/16 160.0 39.50 43.40
IFF 160819C00060000 C 08/19/16 60.0 57.10 60.40
IFF 160819C00065000 C 08/19/16 65.0 52.10 55.40
IFF 160819C00070000 C 08/19/16 70.0 47.20 51.40
IFF 160819C00075000 C 08/19/16 75.0 42.20 45.30
IFF 160819C00080000 C 08/19/16 80.0 37.00 40.90
IFF 160819C00085000 C 08/19/16 85.0 32.40 35.80
IFF 160819C00090000 C 08/19/16 90.0 27.90 31.40
IFF 160819C00095000 C 08/19/16 95.0 23.70 26.80
IFF 160819C00100000 C 08/19/16 100.0 19.30 22.70
IFF 160819C00105000 C 08/19/16 105.0 16.40 18.20
IFF 160819C00110000 C 08/19/16 110.0 13.10 14.80
IFF 160819C00115000 C 08/19/16 115.0 9.90 11.20
IFF 160819C00120000 C 08/19/16 120.0 7.10 8.30
IFF 160819C00125000 C 08/19/16 125.0 4.90 6.30
IFF 160819C00130000 C 08/19/16 130.0 3.40 4.50
IFF 160819C00135000 C 08/19/16 135.0 2.25 3.40
IFF 160819C00140000 C 08/19/16 140.0 1.25 2.85
IFF 160819C00145000 C 08/19/16 145.0 0.30 2.20
IFF 160819C00150000 C 08/19/16 150.0 0.25 2.00
IFF 160819C00155000 C 08/19/16 155.0 0.05 0.70
IFF 160819C00160000 C 08/19/16 160.0 0.00 0.50
IFF 160819C00165000 C 08/19/16 165.0 0.00 0.35
IFF 160819C00170000 C 08/19/16 170.0 0.00 1.30
IFF 160819C00175000 C 08/19/16 175.0 0.00 0.25
IFF 160819P00060000 P 08/19/16 60.0 0.00 0.50
IFF 160819P00065000 P 08/19/16 65.0 0.00 1.40
IFF 160819P00070000 P 08/19/16 70.0 0.00 1.30
IFF 160819P00075000 P 08/19/16 75.0 0.00 1.80
IFF 160819P00080000 P 08/19/16 80.0 0.05 1.75
IFF 160819P00085000 P 08/19/16 85.0 0.25 1.05
IFF 160819P00090000 P 08/19/16 90.0 0.25 2.25
IFF 160819P00095000 P 08/19/16 95.0 1.50 2.70
IFF 160819P00100000 P 08/19/16 100.0 2.30 3.20
IFF 160819P00105000 P 08/19/16 105.0 3.40 4.10
IFF 160819P00110000 P 08/19/16 110.0 4.80 6.00
IFF 160819P00115000 P 08/19/16 115.0 6.60 7.80
IFF 160819P00120000 P 08/19/16 120.0 8.90 10.20
IFF 160819P00125000 P 08/19/16 125.0 11.60 13.20
IFF 160819P00130000 P 08/19/16 130.0 14.70 16.70
IFF 160819P00135000 P 08/19/16 135.0 17.40 21.00
IFF 160819P00140000 P 08/19/16 140.0 21.70 25.30
IFF 160819P00145000 P 08/19/16 145.0 26.30 29.30
IFF 160819P00150000 P 08/19/16 150.0 30.50 34.30
IFF 160819P00155000 P 08/19/16 155.0 35.70 39.00
IFF 160819P00160000 P 08/19/16 160.0 40.10 43.80
IFF 160819P00165000 P 08/19/16 165.0 45.40 48.70
IFF 160819P00170000 P 08/19/16 170.0 50.40 53.60
IFF 160819P00175000 P 08/19/16 175.0 54.80 58.60

OPRA data is delayed 15 minutes.