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 (2015-06-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150821C00060000 C 08/21/15 60.0 54.10 57.90
IFF 150821C00065000 C 08/21/15 65.0 49.20 52.90
IFF 150821C00070000 C 08/21/15 70.0 44.10 47.90
IFF 150821C00075000 C 08/21/15 75.0 39.10 42.90
IFF 150821C00080000 C 08/21/15 80.0 34.10 37.90
IFF 150821C00085000 C 08/21/15 85.0 29.90 32.40
IFF 150821C00090000 C 08/21/15 90.0 25.30 27.40
IFF 150821C00095000 C 08/21/15 95.0 20.30 23.00
IFF 150821C00100000 C 08/21/15 100.0 14.60 17.90
IFF 150821C00105000 C 08/21/15 105.0 10.30 12.60
IFF 150821C00110000 C 08/21/15 110.0 6.10 6.70
IFF 150821C00115000 C 08/21/15 115.0 2.60 3.00
IFF 150821C00120000 C 08/21/15 120.0 0.75 0.95
IFF 150821C00125000 C 08/21/15 125.0 0.15 0.25
IFF 150821C00130000 C 08/21/15 130.0 0.00 0.25
IFF 150821C00135000 C 08/21/15 135.0 0.00 0.25
IFF 150821C00140000 C 08/21/15 140.0 0.00 0.25
IFF 150821P00060000 P 08/21/15 60.0 0.00 0.25
IFF 150821P00065000 P 08/21/15 65.0 0.00 0.25
IFF 150821P00070000 P 08/21/15 70.0 0.00 0.25
IFF 150821P00075000 P 08/21/15 75.0 0.00 0.25
IFF 150821P00080000 P 08/21/15 80.0 0.00 0.25
IFF 150821P00085000 P 08/21/15 85.0 0.00 0.25
IFF 150821P00090000 P 08/21/15 90.0 0.00 0.25
IFF 150821P00095000 P 08/21/15 95.0 0.00 0.25
IFF 150821P00100000 P 08/21/15 100.0 0.05 0.25
IFF 150821P00105000 P 08/21/15 105.0 0.20 0.35
IFF 150821P00110000 P 08/21/15 110.0 0.70 0.90
IFF 150821P00115000 P 08/21/15 115.0 2.15 2.50
IFF 150821P00120000 P 08/21/15 120.0 5.10 5.60
IFF 150821P00125000 P 08/21/15 125.0 7.70 11.10
IFF 150821P00130000 P 08/21/15 130.0 12.70 14.80
IFF 150821P00135000 P 08/21/15 135.0 17.80 20.90
IFF 150821P00140000 P 08/21/15 140.0 22.10 25.80
IFF 150918C00060000 C 09/18/15 60.0 54.10 57.90
IFF 150918C00065000 C 09/18/15 65.0 49.10 53.00
IFF 150918C00070000 C 09/18/15 70.0 44.20 47.90
IFF 150918C00075000 C 09/18/15 75.0 39.30 43.00
IFF 150918C00080000 C 09/18/15 80.0 34.40 38.10
IFF 150918C00085000 C 09/18/15 85.0 29.50 33.20
IFF 150918C00090000 C 09/18/15 90.0 24.30 28.00
IFF 150918C00095000 C 09/18/15 95.0 19.60 23.20
IFF 150918C00100000 C 09/18/15 100.0 14.60 18.20
IFF 150918C00105000 C 09/18/15 105.0 10.80 11.60
IFF 150918C00110000 C 09/18/15 110.0 6.80 7.30
IFF 150918C00115000 C 09/18/15 115.0 3.50 3.90
IFF 150918C00120000 C 09/18/15 120.0 1.40 1.65
IFF 150918C00125000 C 09/18/15 125.0 0.45 0.65
IFF 150918C00130000 C 09/18/15 130.0 0.05 0.25
IFF 150918C00135000 C 09/18/15 135.0 0.00 0.25
IFF 150918C00140000 C 09/18/15 140.0 0.00 0.25
IFF 150918C00145000 C 09/18/15 145.0 0.00 0.25
IFF 150918C00150000 C 09/18/15 150.0 0.00 0.25
IFF 150918C00155000 C 09/18/15 155.0 0.00 0.25
IFF 150918C00160000 C 09/18/15 160.0 0.00 0.25
IFF 150918C00165000 C 09/18/15 165.0 0.00 0.25
IFF 150918C00170000 C 09/18/15 170.0 0.00 0.45
IFF 150918P00060000 P 09/18/15 60.0 0.00 0.25
IFF 150918P00065000 P 09/18/15 65.0 0.00 0.25
IFF 150918P00070000 P 09/18/15 70.0 0.00 0.25
IFF 150918P00075000 P 09/18/15 75.0 0.00 0.25
IFF 150918P00080000 P 09/18/15 80.0 0.00 0.25
IFF 150918P00085000 P 09/18/15 85.0 0.00 0.25
IFF 150918P00090000 P 09/18/15 90.0 0.00 0.25
IFF 150918P00095000 P 09/18/15 95.0 0.05 0.25
IFF 150918P00100000 P 09/18/15 100.0 0.15 0.40
IFF 150918P00105000 P 09/18/15 105.0 0.45 0.65
IFF 150918P00110000 P 09/18/15 110.0 1.15 1.45
IFF 150918P00115000 P 09/18/15 115.0 2.75 3.20
IFF 150918P00120000 P 09/18/15 120.0 5.50 6.10
IFF 150918P00125000 P 09/18/15 125.0 9.50 10.30
IFF 150918P00130000 P 09/18/15 130.0 12.30 16.00
IFF 150918P00135000 P 09/18/15 135.0 17.10 20.90
IFF 150918P00140000 P 09/18/15 140.0 22.00 25.70
IFF 150918P00145000 P 09/18/15 145.0 27.10 30.90
IFF 150918P00150000 P 09/18/15 150.0 32.10 35.90
IFF 150918P00155000 P 09/18/15 155.0 37.10 40.90
IFF 150918P00160000 P 09/18/15 160.0 42.10 45.90
IFF 150918P00165000 P 09/18/15 165.0 47.10 50.90
IFF 150918P00170000 P 09/18/15 170.0 52.10 55.90
IFF 151120C00060000 C 11/20/15 60.0 54.20 57.90
IFF 151120C00065000 C 11/20/15 65.0 49.10 52.50
IFF 151120C00070000 C 11/20/15 70.0 44.20 47.50
IFF 151120C00075000 C 11/20/15 75.0 39.10 42.50
IFF 151120C00080000 C 11/20/15 80.0 35.20 37.50
IFF 151120C00085000 C 11/20/15 85.0 30.30 32.60
IFF 151120C00090000 C 11/20/15 90.0 25.40 27.60
IFF 151120C00095000 C 11/20/15 95.0 20.50 22.80
IFF 151120C00100000 C 11/20/15 100.0 16.00 16.70
IFF 151120C00105000 C 11/20/15 105.0 11.70 12.30
IFF 151120C00110000 C 11/20/15 110.0 7.90 8.50
IFF 151120C00115000 C 11/20/15 115.0 4.80 5.30
IFF 151120C00120000 C 11/20/15 120.0 2.75 3.10
IFF 151120C00125000 C 11/20/15 125.0 1.30 1.75
IFF 151120C00130000 C 11/20/15 130.0 0.65 0.95
IFF 151120C00135000 C 11/20/15 135.0 0.25 0.55
IFF 151120C00140000 C 11/20/15 140.0 0.05 0.35
IFF 151120C00145000 C 11/20/15 145.0 0.00 0.25
IFF 151120C00150000 C 11/20/15 150.0 0.00 0.25
IFF 151120C00155000 C 11/20/15 155.0 0.00 0.25
IFF 151120C00160000 C 11/20/15 160.0 0.00 0.25
IFF 151120C00165000 C 11/20/15 165.0 0.00 0.25
IFF 151120C00170000 C 11/20/15 170.0 0.00 0.25
IFF 151120C00175000 C 11/20/15 175.0 0.00 0.25
IFF 151120P00060000 P 11/20/15 60.0 0.00 0.25
IFF 151120P00065000 P 11/20/15 65.0 0.00 0.25
IFF 151120P00070000 P 11/20/15 70.0 0.00 0.25
IFF 151120P00075000 P 11/20/15 75.0 0.00 0.25
IFF 151120P00080000 P 11/20/15 80.0 0.05 0.30
IFF 151120P00085000 P 11/20/15 85.0 0.10 0.40
IFF 151120P00090000 P 11/20/15 90.0 0.20 0.50
IFF 151120P00095000 P 11/20/15 95.0 0.40 0.70
IFF 151120P00100000 P 11/20/15 100.0 0.75 1.10
IFF 151120P00105000 P 11/20/15 105.0 1.45 1.75
IFF 151120P00110000 P 11/20/15 110.0 2.70 3.10
IFF 151120P00115000 P 11/20/15 115.0 4.60 5.00
IFF 151120P00120000 P 11/20/15 120.0 7.40 7.90
IFF 151120P00125000 P 11/20/15 125.0 11.00 11.60
IFF 151120P00130000 P 11/20/15 130.0 15.20 15.80
IFF 151120P00135000 P 11/20/15 135.0 18.40 21.60
IFF 151120P00140000 P 11/20/15 140.0 23.10 25.40
IFF 151120P00145000 P 11/20/15 145.0 28.00 30.30
IFF 151120P00150000 P 11/20/15 150.0 33.10 36.20
IFF 151120P00155000 P 11/20/15 155.0 37.60 41.30
IFF 151120P00160000 P 11/20/15 160.0 42.50 46.30
IFF 151120P00165000 P 11/20/15 165.0 47.50 51.30
IFF 151120P00170000 P 11/20/15 170.0 52.50 56.30
IFF 151120P00175000 P 11/20/15 175.0 57.50 61.30
IFF 160219C00060000 C 02/19/16 60.0 54.20 57.50
IFF 160219C00065000 C 02/19/16 65.0 49.20 52.50
IFF 160219C00070000 C 02/19/16 70.0 44.20 47.50
IFF 160219C00075000 C 02/19/16 75.0 39.30 42.50
IFF 160219C00080000 C 02/19/16 80.0 35.20 37.60
IFF 160219C00085000 C 02/19/16 85.0 30.30 32.70
IFF 160219C00090000 C 02/19/16 90.0 25.50 28.00
IFF 160219C00095000 C 02/19/16 95.0 20.70 21.80
IFF 160219C00100000 C 02/19/16 100.0 16.70 17.40
IFF 160219C00105000 C 02/19/16 105.0 12.70 13.30
IFF 160219C00110000 C 02/19/16 110.0 9.20 9.80
IFF 160219C00115000 C 02/19/16 115.0 6.40 6.80
IFF 160219C00120000 C 02/19/16 120.0 4.20 4.60
IFF 160219C00125000 C 02/19/16 125.0 2.65 3.10
IFF 160219C00130000 C 02/19/16 130.0 1.60 1.95
IFF 160219C00135000 C 02/19/16 135.0 0.85 1.30
IFF 160219C00140000 C 02/19/16 140.0 0.45 0.85
IFF 160219C00145000 C 02/19/16 145.0 0.20 0.60
IFF 160219C00150000 C 02/19/16 150.0 0.05 0.45
IFF 160219C00155000 C 02/19/16 155.0 0.00 0.30
IFF 160219C00160000 C 02/19/16 160.0 0.00 0.25
IFF 160219C00165000 C 02/19/16 165.0 0.00 0.25
IFF 160219C00170000 C 02/19/16 170.0 0.00 0.25
IFF 160219P00060000 P 02/19/16 60.0 0.00 0.25
IFF 160219P00065000 P 02/19/16 65.0 0.00 0.30
IFF 160219P00070000 P 02/19/16 70.0 0.05 0.35
IFF 160219P00075000 P 02/19/16 75.0 0.10 0.45
IFF 160219P00080000 P 02/19/16 80.0 0.20 0.55
IFF 160219P00085000 P 02/19/16 85.0 0.30 0.75
IFF 160219P00090000 P 02/19/16 90.0 0.60 1.00
IFF 160219P00095000 P 02/19/16 95.0 0.95 1.40
IFF 160219P00100000 P 02/19/16 100.0 1.60 2.05
IFF 160219P00105000 P 02/19/16 105.0 2.65 3.30
IFF 160219P00110000 P 02/19/16 110.0 4.20 4.80
IFF 160219P00115000 P 02/19/16 115.0 6.30 7.00
IFF 160219P00120000 P 02/19/16 120.0 9.10 9.80
IFF 160219P00125000 P 02/19/16 125.0 12.50 13.10
IFF 160219P00130000 P 02/19/16 130.0 16.40 17.00
IFF 160219P00135000 P 02/19/16 135.0 20.70 21.60
IFF 160219P00140000 P 02/19/16 140.0 23.90 27.00
IFF 160219P00145000 P 02/19/16 145.0 28.20 31.70
IFF 160219P00150000 P 02/19/16 150.0 33.30 36.60
IFF 160219P00155000 P 02/19/16 155.0 38.20 41.50
IFF 160219P00160000 P 02/19/16 160.0 42.70 46.50
IFF 160219P00165000 P 02/19/16 165.0 47.70 51.40
IFF 160219P00170000 P 02/19/16 170.0 52.60 56.50

OPRA data is delayed 15 minutes.