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 (2014-06-06)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140920C00055000 C 09/20/14 55.0 43.50 47.90
IFF 140920C00060000 C 09/20/14 60.0 38.50 42.90
IFF 140920C00065000 C 09/20/14 65.0 33.70 37.80
IFF 140920C00070000 C 09/20/14 70.0 28.40 32.70
IFF 140920C00075000 C 09/20/14 75.0 23.70 27.70
IFF 140920C00080000 C 09/20/14 80.0 19.70 22.20
IFF 140920C00085000 C 09/20/14 85.0 14.60 17.50
IFF 140920C00090000 C 09/20/14 90.0 9.80 12.50
IFF 140920C00095000 C 09/20/14 95.0 5.00 6.70
IFF 140920C00100000 C 09/20/14 100.0 1.55 1.75
IFF 140920C00105000 C 09/20/14 105.0 0.10 0.40
IFF 140920C00110000 C 09/20/14 110.0 0.00 0.25
IFF 140920C00115000 C 09/20/14 115.0 0.00 0.25
IFF 140920C00120000 C 09/20/14 120.0 0.00 0.25
IFF 140920C00125000 C 09/20/14 125.0 0.00 0.25
IFF 140920C00130000 C 09/20/14 130.0 0.00 0.25
IFF 140920P00055000 P 09/20/14 55.0 0.00 0.25
IFF 140920P00060000 P 09/20/14 60.0 0.00 0.25
IFF 140920P00065000 P 09/20/14 65.0 0.00 0.25
IFF 140920P00070000 P 09/20/14 70.0 0.00 0.25
IFF 140920P00075000 P 09/20/14 75.0 0.00 0.25
IFF 140920P00080000 P 09/20/14 80.0 0.00 0.25
IFF 140920P00085000 P 09/20/14 85.0 0.00 0.25
IFF 140920P00090000 P 09/20/14 90.0 0.00 0.25
IFF 140920P00095000 P 09/20/14 95.0 0.05 0.30
IFF 140920P00100000 P 09/20/14 100.0 0.85 1.00
IFF 140920P00105000 P 09/20/14 105.0 4.00 5.20
IFF 140920P00110000 P 09/20/14 110.0 7.60 10.50
IFF 140920P00115000 P 09/20/14 115.0 12.60 15.30
IFF 140920P00120000 P 09/20/14 120.0 17.40 21.30
IFF 140920P00125000 P 09/20/14 125.0 22.50 25.80
IFF 140920P00130000 P 09/20/14 130.0 27.50 30.50
IFF 141018C00075000 C 10/18/14 75.0 24.60 27.60
IFF 141018C00080000 C 10/18/14 80.0 20.00 22.70
IFF 141018C00085000 C 10/18/14 85.0 14.80 17.50
IFF 141018C00090000 C 10/18/14 90.0 10.00 12.40
IFF 141018C00095000 C 10/18/14 95.0 5.30 6.80
IFF 141018C00100000 C 10/18/14 100.0 2.10 2.35
IFF 141018C00105000 C 10/18/14 105.0 0.40 0.65
IFF 141018C00110000 C 10/18/14 110.0 0.00 0.30
IFF 141018C00115000 C 10/18/14 115.0 0.00 0.25
IFF 141018C00120000 C 10/18/14 120.0 0.00 0.25
IFF 141018C00125000 C 10/18/14 125.0 0.00 0.25
IFF 141018P00075000 P 10/18/14 75.0 0.00 0.25
IFF 141018P00080000 P 10/18/14 80.0 0.00 0.25
IFF 141018P00085000 P 10/18/14 85.0 0.00 0.25
IFF 141018P00090000 P 10/18/14 90.0 0.05 0.30
IFF 141018P00095000 P 10/18/14 95.0 0.40 0.55
IFF 141018P00100000 P 10/18/14 100.0 1.70 2.00
IFF 141018P00105000 P 10/18/14 105.0 4.40 5.50
IFF 141018P00110000 P 10/18/14 110.0 8.00 11.30
IFF 141018P00115000 P 10/18/14 115.0 13.00 15.80
IFF 141018P00120000 P 10/18/14 120.0 18.00 21.70
IFF 141018P00125000 P 10/18/14 125.0 22.90 25.90
IFF 141122C00055000 C 11/22/14 55.0 43.60 47.80
IFF 141122C00060000 C 11/22/14 60.0 38.60 42.80
IFF 141122C00065000 C 11/22/14 65.0 34.60 37.30
IFF 141122C00070000 C 11/22/14 70.0 29.10 32.20
IFF 141122C00075000 C 11/22/14 75.0 24.50 27.10
IFF 141122C00080000 C 11/22/14 80.0 19.70 22.20
IFF 141122C00085000 C 11/22/14 85.0 14.50 17.50
IFF 141122C00090000 C 11/22/14 90.0 10.20 12.20
IFF 141122C00095000 C 11/22/14 95.0 6.00 7.40
IFF 141122C00100000 C 11/22/14 100.0 3.10 3.40
IFF 141122C00105000 C 11/22/14 105.0 1.25 1.40
IFF 141122C00110000 C 11/22/14 110.0 0.25 0.55
IFF 141122C00115000 C 11/22/14 115.0 0.05 0.50
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 0.50
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.50
IFF 141122P00090000 P 11/22/14 90.0 0.25 0.65
IFF 141122P00095000 P 11/22/14 95.0 1.15 1.30
IFF 141122P00100000 P 11/22/14 100.0 2.80 3.10
IFF 141122P00105000 P 11/22/14 105.0 5.60 6.30
IFF 141122P00110000 P 11/22/14 110.0 9.00 10.90
IFF 141122P00115000 P 11/22/14 115.0 13.20 15.80
IFF 141122P00120000 P 11/22/14 120.0 18.50 20.80
IFF 141122P00125000 P 11/22/14 125.0 23.20 25.50
IFF 150220C00055000 C 02/20/15 55.0 43.40 47.90
IFF 150220C00060000 C 02/20/15 60.0 38.60 42.90
IFF 150220C00065000 C 02/20/15 65.0 33.70 37.30
IFF 150220C00070000 C 02/20/15 70.0 28.70 32.50
IFF 150220C00075000 C 02/20/15 75.0 24.00 27.50
IFF 150220C00080000 C 02/20/15 80.0 20.00 22.70
IFF 150220C00085000 C 02/20/15 85.0 15.10 17.80
IFF 150220C00090000 C 02/20/15 90.0 10.90 12.90
IFF 150220C00095000 C 02/20/15 95.0 7.00 8.80
IFF 150220C00100000 C 02/20/15 100.0 4.20 4.80
IFF 150220C00105000 C 02/20/15 105.0 1.95 2.80
IFF 150220C00110000 C 02/20/15 110.0 0.85 2.25
IFF 150220C00115000 C 02/20/15 115.0 0.00 1.40
IFF 150220C00120000 C 02/20/15 120.0 0.00 0.55
IFF 150220C00125000 C 02/20/15 125.0 0.00 0.50
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.85
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.50
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.25
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.30
IFF 150220P00070000 P 02/20/15 70.0 0.00 0.50
IFF 150220P00075000 P 02/20/15 75.0 0.10 0.55
IFF 150220P00080000 P 02/20/15 80.0 0.25 0.75
IFF 150220P00085000 P 02/20/15 85.0 0.40 1.05
IFF 150220P00090000 P 02/20/15 90.0 1.15 1.65
IFF 150220P00095000 P 02/20/15 95.0 2.00 2.80
IFF 150220P00100000 P 02/20/15 100.0 3.80 4.80
IFF 150220P00105000 P 02/20/15 105.0 6.80 8.10
IFF 150220P00110000 P 02/20/15 110.0 9.50 12.10
IFF 150220P00115000 P 02/20/15 115.0 13.80 16.90
IFF 150220P00120000 P 02/20/15 120.0 18.50 21.40
IFF 150220P00125000 P 02/20/15 125.0 23.40 26.60
IFF 150220P00130000 P 02/20/15 130.0 28.40 31.70

OPRA data is delayed 15 minutes.