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 May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170616C00090000 C 06/16/17 90.0 46.80 49.80
IFF 170616C00095000 C 06/16/17 95.0 40.90 44.70
IFF 170616C00100000 C 06/16/17 100.0 36.60 38.60
IFF 170616C00105000 C 06/16/17 105.0 32.30 33.80
IFF 170616C00110000 C 06/16/17 110.0 27.20 29.10
IFF 170616C00115000 C 06/16/17 115.0 22.30 24.20
IFF 170616C00120000 C 06/16/17 120.0 17.30 18.80
IFF 170616C00125000 C 06/16/17 125.0 12.40 13.80
IFF 170616C00130000 C 06/16/17 130.0 7.90 9.00
IFF 170616C00135000 C 06/16/17 135.0 3.70 4.30
IFF 170616C00140000 C 06/16/17 140.0 1.00 1.40
IFF 170616C00145000 C 06/16/17 145.0 0.10 0.20
IFF 170616C00150000 C 06/16/17 150.0 0.00 0.10
IFF 170616C00155000 C 06/16/17 155.0 0.00 0.10
IFF 170616C00160000 C 06/16/17 160.0 0.00 0.10
IFF 170616C00165000 C 06/16/17 165.0 0.00 0.10
IFF 170616C00170000 C 06/16/17 170.0 0.00 0.10
IFF 170616C00175000 C 06/16/17 175.0 0.00 0.10
IFF 170616C00180000 C 06/16/17 180.0 0.00 0.10
IFF 170616P00090000 P 06/16/17 90.0 0.00 0.20
IFF 170616P00095000 P 06/16/17 95.0 0.00 0.10
IFF 170616P00100000 P 06/16/17 100.0 0.00 0.10
IFF 170616P00105000 P 06/16/17 105.0 0.00 0.25
IFF 170616P00110000 P 06/16/17 110.0 0.00 0.15
IFF 170616P00115000 P 06/16/17 115.0 0.00 0.35
IFF 170616P00120000 P 06/16/17 120.0 0.00 0.10
IFF 170616P00125000 P 06/16/17 125.0 0.00 0.20
IFF 170616P00130000 P 06/16/17 130.0 0.10 0.45
IFF 170616P00135000 P 06/16/17 135.0 0.75 1.20
IFF 170616P00140000 P 06/16/17 140.0 2.95 3.50
IFF 170616P00145000 P 06/16/17 145.0 6.80 7.50
IFF 170616P00150000 P 06/16/17 150.0 11.50 12.80
IFF 170616P00155000 P 06/16/17 155.0 16.30 18.20
IFF 170616P00160000 P 06/16/17 160.0 21.30 23.20
IFF 170616P00165000 P 06/16/17 165.0 26.50 28.00
IFF 170616P00170000 P 06/16/17 170.0 31.30 33.10
IFF 170616P00175000 P 06/16/17 175.0 36.10 37.70
IFF 170616P00180000 P 06/16/17 180.0 41.10 43.00
IFF 170721C00090000 C 07/21/17 90.0 46.20 48.90
IFF 170721C00095000 C 07/21/17 95.0 40.50 45.30
IFF 170721C00100000 C 07/21/17 100.0 36.20 39.20
IFF 170721C00105000 C 07/21/17 105.0 30.70 34.00
IFF 170721C00110000 C 07/21/17 110.0 27.30 29.10
IFF 170721C00115000 C 07/21/17 115.0 22.20 24.00
IFF 170721C00120000 C 07/21/17 120.0 17.10 19.00
IFF 170721C00125000 C 07/21/17 125.0 12.90 13.70
IFF 170721C00130000 C 07/21/17 130.0 8.30 9.10
IFF 170721C00135000 C 07/21/17 135.0 4.60 5.10
IFF 170721C00140000 C 07/21/17 140.0 1.95 2.30
IFF 170721C00145000 C 07/21/17 145.0 0.60 0.95
IFF 170721C00150000 C 07/21/17 150.0 0.15 0.25
IFF 170721C00155000 C 07/21/17 155.0 0.00 0.20
IFF 170721C00160000 C 07/21/17 160.0 0.00 0.10
IFF 170721C00165000 C 07/21/17 165.0 0.00 0.10
IFF 170721C00170000 C 07/21/17 170.0 0.00 0.10
IFF 170721C00175000 C 07/21/17 175.0 0.00 0.10
IFF 170721C00180000 C 07/21/17 180.0 0.00 0.10
IFF 170721P00090000 P 07/21/17 90.0 0.00 0.10
IFF 170721P00095000 P 07/21/17 95.0 0.00 0.10
IFF 170721P00100000 P 07/21/17 100.0 0.00 0.10
IFF 170721P00105000 P 07/21/17 105.0 0.00 0.10
IFF 170721P00110000 P 07/21/17 110.0 0.00 0.15
IFF 170721P00115000 P 07/21/17 115.0 0.00 0.20
IFF 170721P00120000 P 07/21/17 120.0 0.10 0.35
IFF 170721P00125000 P 07/21/17 125.0 0.35 0.70
IFF 170721P00130000 P 07/21/17 130.0 0.85 1.15
IFF 170721P00135000 P 07/21/17 135.0 2.05 2.45
IFF 170721P00140000 P 07/21/17 140.0 4.30 4.90
IFF 170721P00145000 P 07/21/17 145.0 7.80 8.50
IFF 170721P00150000 P 07/21/17 150.0 12.30 13.10
IFF 170721P00155000 P 07/21/17 155.0 16.70 18.70
IFF 170721P00160000 P 07/21/17 160.0 21.50 23.50
IFF 170721P00165000 P 07/21/17 165.0 26.70 29.40
IFF 170721P00170000 P 07/21/17 170.0 31.50 34.40
IFF 170721P00175000 P 07/21/17 175.0 36.40 39.40
IFF 170721P00180000 P 07/21/17 180.0 40.50 44.50
IFF 170818C00060000 C 08/18/17 60.0 75.80 79.60
IFF 170818C00065000 C 08/18/17 65.0 70.50 75.30
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 55.90 59.90
IFF 170818C00085000 C 08/18/17 85.0 51.30 54.20
IFF 170818C00090000 C 08/18/17 90.0 46.30 48.70
IFF 170818C00095000 C 08/18/17 95.0 41.30 43.80
IFF 170818C00100000 C 08/18/17 100.0 36.90 38.80
IFF 170818C00105000 C 08/18/17 105.0 32.10 33.90
IFF 170818C00110000 C 08/18/17 110.0 27.00 28.90
IFF 170818C00115000 C 08/18/17 115.0 22.70 24.10
IFF 170818C00120000 C 08/18/17 120.0 18.00 18.90
IFF 170818C00125000 C 08/18/17 125.0 13.50 14.30
IFF 170818C00130000 C 08/18/17 130.0 9.50 10.10
IFF 170818C00135000 C 08/18/17 135.0 6.10 6.70
IFF 170818C00140000 C 08/18/17 140.0 3.50 4.10
IFF 170818C00145000 C 08/18/17 145.0 1.75 2.25
IFF 170818C00150000 C 08/18/17 150.0 0.80 1.05
IFF 170818C00155000 C 08/18/17 155.0 0.25 0.65
IFF 170818C00160000 C 08/18/17 160.0 0.05 0.35
IFF 170818C00165000 C 08/18/17 165.0 0.00 0.20
IFF 170818C00170000 C 08/18/17 170.0 0.00 0.25
IFF 170818C00175000 C 08/18/17 175.0 0.00 0.15
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.05
IFF 170818P00065000 P 08/18/17 65.0 0.00 0.25
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.25
IFF 170818P00075000 P 08/18/17 75.0 0.00 0.25
IFF 170818P00080000 P 08/18/17 80.0 0.00 0.45
IFF 170818P00085000 P 08/18/17 85.0 0.00 0.10
IFF 170818P00090000 P 08/18/17 90.0 0.00 0.10
IFF 170818P00095000 P 08/18/17 95.0 0.00 0.15
IFF 170818P00100000 P 08/18/17 100.0 0.00 0.20
IFF 170818P00105000 P 08/18/17 105.0 0.00 0.25
IFF 170818P00110000 P 08/18/17 110.0 0.15 0.35
IFF 170818P00115000 P 08/18/17 115.0 0.30 0.55
IFF 170818P00120000 P 08/18/17 120.0 0.60 0.85
IFF 170818P00125000 P 08/18/17 125.0 1.05 1.35
IFF 170818P00130000 P 08/18/17 130.0 2.05 2.35
IFF 170818P00135000 P 08/18/17 135.0 3.40 3.90
IFF 170818P00140000 P 08/18/17 140.0 5.70 6.50
IFF 170818P00145000 P 08/18/17 145.0 9.00 9.70
IFF 170818P00150000 P 08/18/17 150.0 12.90 14.00
IFF 170818P00155000 P 08/18/17 155.0 17.30 18.50
IFF 170818P00160000 P 08/18/17 160.0 21.50 23.70
IFF 170818P00165000 P 08/18/17 165.0 26.50 28.90
IFF 170818P00170000 P 08/18/17 170.0 31.80 33.30
IFF 170818P00175000 P 08/18/17 175.0 36.40 38.40
IFF 171117C00065000 C 11/17/17 65.0 70.80 74.80
IFF 171117C00070000 C 11/17/17 70.0 65.50 70.30
IFF 171117C00075000 C 11/17/17 75.0 60.50 65.30
IFF 171117C00080000 C 11/17/17 80.0 56.30 59.90
IFF 171117C00085000 C 11/17/17 85.0 50.90 54.40
IFF 171117C00090000 C 11/17/17 90.0 46.30 49.70
IFF 171117C00095000 C 11/17/17 95.0 40.90 44.40
IFF 171117C00100000 C 11/17/17 100.0 37.00 39.50
IFF 171117C00105000 C 11/17/17 105.0 31.90 34.40
IFF 171117C00110000 C 11/17/17 110.0 28.00 29.00
IFF 171117C00115000 C 11/17/17 115.0 23.00 24.50
IFF 171117C00120000 C 11/17/17 120.0 19.00 20.20
IFF 171117C00125000 C 11/17/17 125.0 14.80 15.80
IFF 171117C00130000 C 11/17/17 130.0 11.20 12.10
IFF 171117C00135000 C 11/17/17 135.0 8.10 9.10
IFF 171117C00140000 C 11/17/17 140.0 5.50 6.40
IFF 171117C00145000 C 11/17/17 145.0 3.60 4.40
IFF 171117C00150000 C 11/17/17 150.0 2.10 2.65
IFF 171117C00155000 C 11/17/17 155.0 1.25 1.70
IFF 171117C00160000 C 11/17/17 160.0 0.75 1.10
IFF 171117C00165000 C 11/17/17 165.0 0.40 0.75
IFF 171117C00170000 C 11/17/17 170.0 0.20 0.40
IFF 171117C00175000 C 11/17/17 175.0 0.10 0.30
IFF 171117P00065000 P 11/17/17 65.0 0.00 0.10
IFF 171117P00070000 P 11/17/17 70.0 0.00 0.10
IFF 171117P00075000 P 11/17/17 75.0 0.00 0.40
IFF 171117P00080000 P 11/17/17 80.0 0.00 0.15
IFF 171117P00085000 P 11/17/17 85.0 0.00 0.25
IFF 171117P00090000 P 11/17/17 90.0 0.00 0.30
IFF 171117P00095000 P 11/17/17 95.0 0.10 0.40
IFF 171117P00100000 P 11/17/17 100.0 0.25 0.50
IFF 171117P00105000 P 11/17/17 105.0 0.45 0.70
IFF 171117P00110000 P 11/17/17 110.0 0.65 1.00
IFF 171117P00115000 P 11/17/17 115.0 1.15 1.55
IFF 171117P00120000 P 11/17/17 120.0 1.75 2.05
IFF 171117P00125000 P 11/17/17 125.0 2.60 3.20
IFF 171117P00130000 P 11/17/17 130.0 3.80 4.40
IFF 171117P00135000 P 11/17/17 135.0 5.80 6.30
IFF 171117P00140000 P 11/17/17 140.0 8.10 9.10
IFF 171117P00145000 P 11/17/17 145.0 11.00 12.10
IFF 171117P00150000 P 11/17/17 150.0 14.60 15.50
IFF 171117P00155000 P 11/17/17 155.0 18.60 19.50
IFF 171117P00160000 P 11/17/17 160.0 22.90 23.90
IFF 171117P00165000 P 11/17/17 165.0 27.40 29.20
IFF 171117P00170000 P 11/17/17 170.0 31.70 34.50
IFF 171117P00175000 P 11/17/17 175.0 36.50 39.20
IFF 180119C00065000 C 01/19/18 65.0 70.80 74.80
IFF 180119C00070000 C 01/19/18 70.0 65.50 69.90
IFF 180119C00075000 C 01/19/18 75.0 60.50 65.30
IFF 180119C00080000 C 01/19/18 80.0 55.90 59.50
IFF 180119C00085000 C 01/19/18 85.0 50.40 54.40
IFF 180119C00090000 C 01/19/18 90.0 45.90 49.30
IFF 180119C00095000 C 01/19/18 95.0 40.90 44.40
IFF 180119C00100000 C 01/19/18 100.0 35.80 39.40
IFF 180119C00105000 C 01/19/18 105.0 32.90 34.10
IFF 180119C00110000 C 01/19/18 110.0 28.00 29.60
IFF 180119C00115000 C 01/19/18 115.0 23.70 24.60
IFF 180119C00120000 C 01/19/18 120.0 19.40 20.50
IFF 180119C00125000 C 01/19/18 125.0 15.60 16.50
IFF 180119C00130000 C 01/19/18 130.0 12.10 12.80
IFF 180119C00135000 C 01/19/18 135.0 9.00 9.90
IFF 180119C00140000 C 01/19/18 140.0 6.40 7.20
IFF 180119C00145000 C 01/19/18 145.0 4.30 5.10
IFF 180119C00150000 C 01/19/18 150.0 3.00 3.40
IFF 180119C00155000 C 01/19/18 155.0 1.90 2.30
IFF 180119C00160000 C 01/19/18 160.0 1.10 1.45
IFF 180119C00165000 C 01/19/18 165.0 0.60 0.95
IFF 180119C00170000 C 01/19/18 170.0 0.35 0.60
IFF 180119C00175000 C 01/19/18 175.0 0.15 0.40
IFF 180119C00180000 C 01/19/18 180.0 0.00 0.25
IFF 180119C00185000 C 01/19/18 185.0 0.00 0.15
IFF 180119C00190000 C 01/19/18 190.0 0.00 0.15
IFF 180119C00195000 C 01/19/18 195.0 0.00 0.50
IFF 180119C00200000 C 01/19/18 200.0 0.00 0.50
IFF 180119P00065000 P 01/19/18 65.0 0.00 0.30
IFF 180119P00070000 P 01/19/18 70.0 0.00 0.15
IFF 180119P00075000 P 01/19/18 75.0 0.00 0.20
IFF 180119P00080000 P 01/19/18 80.0 0.00 0.30
IFF 180119P00085000 P 01/19/18 85.0 0.10 0.35
IFF 180119P00090000 P 01/19/18 90.0 0.20 0.45
IFF 180119P00095000 P 01/19/18 95.0 0.35 0.60
IFF 180119P00100000 P 01/19/18 100.0 0.50 0.75
IFF 180119P00105000 P 01/19/18 105.0 0.75 1.05
IFF 180119P00110000 P 01/19/18 110.0 1.15 1.40
IFF 180119P00115000 P 01/19/18 115.0 1.70 2.00
IFF 180119P00120000 P 01/19/18 120.0 2.40 2.80
IFF 180119P00125000 P 01/19/18 125.0 3.40 3.90
IFF 180119P00130000 P 01/19/18 130.0 4.90 5.50
IFF 180119P00135000 P 01/19/18 135.0 6.70 7.40
IFF 180119P00140000 P 01/19/18 140.0 9.20 10.10
IFF 180119P00145000 P 01/19/18 145.0 12.10 13.10
IFF 180119P00150000 P 01/19/18 150.0 15.50 16.40
IFF 180119P00155000 P 01/19/18 155.0 19.00 20.20
IFF 180119P00160000 P 01/19/18 160.0 23.50 24.50
IFF 180119P00165000 P 01/19/18 165.0 26.90 29.30
IFF 180119P00170000 P 01/19/18 170.0 32.10 33.90
IFF 180119P00175000 P 01/19/18 175.0 36.40 38.80
IFF 180119P00180000 P 01/19/18 180.0 41.40 45.00
IFF 180119P00185000 P 01/19/18 185.0 45.90 50.10
IFF 180119P00190000 P 01/19/18 190.0 50.90 54.60
IFF 180119P00195000 P 01/19/18 195.0 55.80 59.50
IFF 180119P00200000 P 01/19/18 200.0 61.50 64.30

OPRA data is delayed 15 minutes.