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 (2016-12-02)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 161216C00060000 C 12/16/16 60.0 63.50 66.90
IFF 161216C00065000 C 12/16/16 65.0 58.20 62.00
IFF 161216C00070000 C 12/16/16 70.0 53.20 57.00
IFF 161216C00075000 C 12/16/16 75.0 48.20 52.00
IFF 161216C00080000 C 12/16/16 80.0 43.20 47.00
IFF 161216C00085000 C 12/16/16 85.0 38.20 42.00
IFF 161216C00090000 C 12/16/16 90.0 33.00 37.00
IFF 161216C00095000 C 12/16/16 95.0 28.10 32.50
IFF 161216C00100000 C 12/16/16 100.0 23.50 27.50
IFF 161216C00105000 C 12/16/16 105.0 18.20 22.40
IFF 161216C00110000 C 12/16/16 110.0 13.90 17.30
IFF 161216C00115000 C 12/16/16 115.0 8.70 12.00
IFF 161216C00120000 C 12/16/16 120.0 4.10 7.00
IFF 161216C00125000 C 12/16/16 125.0 1.20 1.45
IFF 161216C00130000 C 12/16/16 130.0 0.00 0.25
IFF 161216C00135000 C 12/16/16 135.0 0.00 0.10
IFF 161216C00140000 C 12/16/16 140.0 0.00 0.45
IFF 161216C00145000 C 12/16/16 145.0 0.00 0.50
IFF 161216C00150000 C 12/16/16 150.0 0.00 0.45
IFF 161216C00155000 C 12/16/16 155.0 0.00 0.45
IFF 161216C00160000 C 12/16/16 160.0 0.00 0.50
IFF 161216C00165000 C 12/16/16 165.0 0.00 0.50
IFF 161216C00170000 C 12/16/16 170.0 0.00 0.45
IFF 161216C00175000 C 12/16/16 175.0 0.00 0.50
IFF 161216C00180000 C 12/16/16 180.0 0.00 0.50
IFF 161216C00185000 C 12/16/16 185.0 0.00 0.50
IFF 161216C00190000 C 12/16/16 190.0 0.00 0.50
IFF 161216C00195000 C 12/16/16 195.0 0.00 0.50
IFF 161216P00060000 P 12/16/16 60.0 0.00 2.45
IFF 161216P00065000 P 12/16/16 65.0 0.00 0.45
IFF 161216P00070000 P 12/16/16 70.0 0.00 0.45
IFF 161216P00075000 P 12/16/16 75.0 0.00 0.50
IFF 161216P00080000 P 12/16/16 80.0 0.00 0.45
IFF 161216P00085000 P 12/16/16 85.0 0.00 0.45
IFF 161216P00090000 P 12/16/16 90.0 0.00 0.45
IFF 161216P00095000 P 12/16/16 95.0 0.00 0.50
IFF 161216P00100000 P 12/16/16 100.0 0.00 0.50
IFF 161216P00105000 P 12/16/16 105.0 0.00 0.45
IFF 161216P00110000 P 12/16/16 110.0 0.00 0.50
IFF 161216P00115000 P 12/16/16 115.0 0.00 0.50
IFF 161216P00120000 P 12/16/16 120.0 0.00 0.45
IFF 161216P00125000 P 12/16/16 125.0 0.95 1.85
IFF 161216P00130000 P 12/16/16 130.0 2.50 6.90
IFF 161216P00135000 P 12/16/16 135.0 8.30 11.30
IFF 161216P00140000 P 12/16/16 140.0 13.00 16.20
IFF 161216P00145000 P 12/16/16 145.0 17.50 21.90
IFF 161216P00150000 P 12/16/16 150.0 23.00 27.00
IFF 161216P00155000 P 12/16/16 155.0 28.00 32.00
IFF 161216P00160000 P 12/16/16 160.0 33.00 37.00
IFF 161216P00165000 P 12/16/16 165.0 38.00 42.00
IFF 161216P00170000 P 12/16/16 170.0 43.00 47.00
IFF 161216P00175000 P 12/16/16 175.0 48.00 52.00
IFF 161216P00180000 P 12/16/16 180.0 53.00 57.00
IFF 161216P00185000 P 12/16/16 185.0 58.00 62.00
IFF 161216P00190000 P 12/16/16 190.0 63.00 67.00
IFF 161216P00195000 P 12/16/16 195.0 67.50 71.50
IFF 170120C00060000 C 01/20/17 60.0 63.20 67.40
IFF 170120C00065000 C 01/20/17 65.0 58.00 62.00
IFF 170120C00070000 C 01/20/17 70.0 53.20 57.00
IFF 170120C00075000 C 01/20/17 75.0 48.20 52.00
IFF 170120C00080000 C 01/20/17 80.0 43.20 47.00
IFF 170120C00085000 C 01/20/17 85.0 38.00 42.00
IFF 170120C00090000 C 01/20/17 90.0 33.10 37.50
IFF 170120C00095000 C 01/20/17 95.0 28.50 32.50
IFF 170120C00100000 C 01/20/17 100.0 23.50 27.50
IFF 170120C00105000 C 01/20/17 105.0 18.60 22.50
IFF 170120C00110000 C 01/20/17 110.0 13.50 17.50
IFF 170120C00115000 C 01/20/17 115.0 9.20 12.20
IFF 170120C00120000 C 01/20/17 120.0 5.00 7.60
IFF 170120C00125000 C 01/20/17 125.0 2.45 3.00
IFF 170120C00130000 C 01/20/17 130.0 0.55 1.15
IFF 170120C00135000 C 01/20/17 135.0 0.05 0.50
IFF 170120C00140000 C 01/20/17 140.0 0.00 0.50
IFF 170120C00145000 C 01/20/17 145.0 0.00 0.50
IFF 170120C00150000 C 01/20/17 150.0 0.00 1.35
IFF 170120C00155000 C 01/20/17 155.0 0.00 1.65
IFF 170120C00160000 C 01/20/17 160.0 0.00 0.45
IFF 170120C00165000 C 01/20/17 165.0 0.00 0.45
IFF 170120C00170000 C 01/20/17 170.0 0.00 0.45
IFF 170120C00175000 C 01/20/17 175.0 0.00 0.45
IFF 170120C00180000 C 01/20/17 180.0 0.00 0.50
IFF 170120P00060000 P 01/20/17 60.0 0.00 1.75
IFF 170120P00065000 P 01/20/17 65.0 0.00 1.65
IFF 170120P00070000 P 01/20/17 70.0 0.00 0.45
IFF 170120P00075000 P 01/20/17 75.0 0.00 0.45
IFF 170120P00080000 P 01/20/17 80.0 0.00 0.50
IFF 170120P00085000 P 01/20/17 85.0 0.00 0.45
IFF 170120P00090000 P 01/20/17 90.0 0.00 0.50
IFF 170120P00095000 P 01/20/17 95.0 0.00 0.50
IFF 170120P00100000 P 01/20/17 100.0 0.00 0.50
IFF 170120P00105000 P 01/20/17 105.0 0.00 0.40
IFF 170120P00110000 P 01/20/17 110.0 0.00 0.50
IFF 170120P00115000 P 01/20/17 115.0 0.35 0.90
IFF 170120P00120000 P 01/20/17 120.0 1.05 1.80
IFF 170120P00125000 P 01/20/17 125.0 2.70 3.90
IFF 170120P00130000 P 01/20/17 130.0 5.20 7.60
IFF 170120P00135000 P 01/20/17 135.0 9.00 12.00
IFF 170120P00140000 P 01/20/17 140.0 13.60 17.20
IFF 170120P00145000 P 01/20/17 145.0 18.50 21.90
IFF 170120P00150000 P 01/20/17 150.0 23.50 27.50
IFF 170120P00155000 P 01/20/17 155.0 28.50 32.50
IFF 170120P00160000 P 01/20/17 160.0 33.50 37.50
IFF 170120P00165000 P 01/20/17 165.0 38.50 42.50
IFF 170120P00170000 P 01/20/17 170.0 43.50 47.50
IFF 170120P00175000 P 01/20/17 175.0 48.50 52.50
IFF 170120P00180000 P 01/20/17 180.0 53.80 57.50
IFF 170217C00060000 C 02/17/17 60.0 63.50 66.90
IFF 170217C00065000 C 02/17/17 65.0 58.20 62.40
IFF 170217C00070000 C 02/17/17 70.0 53.20 57.00
IFF 170217C00075000 C 02/17/17 75.0 48.20 52.00
IFF 170217C00080000 C 02/17/17 80.0 43.80 47.30
IFF 170217C00085000 C 02/17/17 85.0 38.70 42.20
IFF 170217C00090000 C 02/17/17 90.0 33.50 37.40
IFF 170217C00095000 C 02/17/17 95.0 28.60 32.20
IFF 170217C00100000 C 02/17/17 100.0 23.70 27.40
IFF 170217C00105000 C 02/17/17 105.0 18.80 22.20
IFF 170217C00110000 C 02/17/17 110.0 14.50 17.40
IFF 170217C00115000 C 02/17/17 115.0 10.30 13.20
IFF 170217C00120000 C 02/17/17 120.0 6.60 7.90
IFF 170217C00125000 C 02/17/17 125.0 3.70 5.10
IFF 170217C00130000 C 02/17/17 130.0 1.70 2.95
IFF 170217C00135000 C 02/17/17 135.0 0.80 1.30
IFF 170217C00140000 C 02/17/17 140.0 0.15 0.65
IFF 170217C00145000 C 02/17/17 145.0 0.00 0.50
IFF 170217C00150000 C 02/17/17 150.0 0.00 0.15
IFF 170217C00155000 C 02/17/17 155.0 0.00 3.60
IFF 170217C00160000 C 02/17/17 160.0 0.00 1.65
IFF 170217C00165000 C 02/17/17 165.0 0.00 1.70
IFF 170217C00170000 C 02/17/17 170.0 0.00 0.50
IFF 170217C00175000 C 02/17/17 175.0 0.00 1.70
IFF 170217C00180000 C 02/17/17 180.0 0.00 1.70
IFF 170217C00185000 C 02/17/17 185.0 0.00 0.50
IFF 170217P00060000 P 02/17/17 60.0 0.00 2.90
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.10
IFF 170217P00070000 P 02/17/17 70.0 0.00 0.10
IFF 170217P00075000 P 02/17/17 75.0 0.00 0.20
IFF 170217P00080000 P 02/17/17 80.0 0.00 1.75
IFF 170217P00085000 P 02/17/17 85.0 0.00 1.75
IFF 170217P00090000 P 02/17/17 90.0 0.00 0.50
IFF 170217P00095000 P 02/17/17 95.0 0.00 0.50
IFF 170217P00100000 P 02/17/17 100.0 0.05 1.20
IFF 170217P00105000 P 02/17/17 105.0 0.10 1.35
IFF 170217P00110000 P 02/17/17 110.0 0.65 1.15
IFF 170217P00115000 P 02/17/17 115.0 1.30 1.85
IFF 170217P00120000 P 02/17/17 120.0 2.45 3.40
IFF 170217P00125000 P 02/17/17 125.0 4.50 5.50
IFF 170217P00130000 P 02/17/17 130.0 7.30 8.50
IFF 170217P00135000 P 02/17/17 135.0 10.90 12.50
IFF 170217P00140000 P 02/17/17 140.0 14.10 17.10
IFF 170217P00145000 P 02/17/17 145.0 18.60 23.00
IFF 170217P00150000 P 02/17/17 150.0 23.70 26.80
IFF 170217P00155000 P 02/17/17 155.0 28.50 32.20
IFF 170217P00160000 P 02/17/17 160.0 33.50 37.50
IFF 170217P00165000 P 02/17/17 165.0 38.50 42.50
IFF 170217P00170000 P 02/17/17 170.0 43.50 47.50
IFF 170217P00175000 P 02/17/17 175.0 48.50 52.50
IFF 170217P00180000 P 02/17/17 180.0 53.50 57.50
IFF 170217P00185000 P 02/17/17 185.0 58.60 62.10
IFF 170519C00060000 C 05/19/17 60.0 63.30 67.00
IFF 170519C00065000 C 05/19/17 65.0 58.40 62.50
IFF 170519C00070000 C 05/19/17 70.0 53.40 57.00
IFF 170519C00075000 C 05/19/17 75.0 48.40 52.40
IFF 170519C00080000 C 05/19/17 80.0 43.60 47.50
IFF 170519C00085000 C 05/19/17 85.0 37.50 41.90
IFF 170519C00090000 C 05/19/17 90.0 33.80 37.00
IFF 170519C00095000 C 05/19/17 95.0 28.70 32.30
IFF 170519C00100000 C 05/19/17 100.0 24.20 27.40
IFF 170519C00105000 C 05/19/17 105.0 19.60 23.50
IFF 170519C00110000 C 05/19/17 110.0 15.80 17.80
IFF 170519C00115000 C 05/19/17 115.0 11.90 14.20
IFF 170519C00120000 C 05/19/17 120.0 8.70 10.30
IFF 170519C00125000 C 05/19/17 125.0 5.90 7.60
IFF 170519C00130000 C 05/19/17 130.0 3.90 5.20
IFF 170519C00135000 C 05/19/17 135.0 2.30 3.70
IFF 170519C00140000 C 05/19/17 140.0 1.25 2.75
IFF 170519C00145000 C 05/19/17 145.0 0.65 1.30
IFF 170519C00150000 C 05/19/17 150.0 0.25 1.00
IFF 170519C00155000 C 05/19/17 155.0 0.00 0.50
IFF 170519C00160000 C 05/19/17 160.0 0.00 0.50
IFF 170519C00165000 C 05/19/17 165.0 0.05 0.50
IFF 170519C00170000 C 05/19/17 170.0 0.00 0.50
IFF 170519C00175000 C 05/19/17 175.0 0.00 1.35
IFF 170519C00180000 C 05/19/17 180.0 0.00 0.50
IFF 170519C00185000 C 05/19/17 185.0 0.00 0.50
IFF 170519C00190000 C 05/19/17 190.0 0.00 0.50
IFF 170519C00195000 C 05/19/17 195.0 0.00 0.50
IFF 170519C00200000 C 05/19/17 200.0 0.00 0.50
IFF 170519P00060000 P 05/19/17 60.0 0.00 0.50
IFF 170519P00065000 P 05/19/17 65.0 0.00 1.45
IFF 170519P00070000 P 05/19/17 70.0 0.00 0.45
IFF 170519P00075000 P 05/19/17 75.0 0.00 0.50
IFF 170519P00080000 P 05/19/17 80.0 0.00 0.50
IFF 170519P00085000 P 05/19/17 85.0 0.05 0.55
IFF 170519P00090000 P 05/19/17 90.0 0.30 0.80
IFF 170519P00095000 P 05/19/17 95.0 0.55 1.00
IFF 170519P00100000 P 05/19/17 100.0 0.85 1.45
IFF 170519P00105000 P 05/19/17 105.0 1.35 2.25
IFF 170519P00110000 P 05/19/17 110.0 2.10 2.85
IFF 170519P00115000 P 05/19/17 115.0 3.20 4.50
IFF 170519P00120000 P 05/19/17 120.0 4.80 5.80
IFF 170519P00125000 P 05/19/17 125.0 7.00 8.00
IFF 170519P00130000 P 05/19/17 130.0 9.70 10.90
IFF 170519P00135000 P 05/19/17 135.0 13.00 14.50
IFF 170519P00140000 P 05/19/17 140.0 16.80 18.50
IFF 170519P00145000 P 05/19/17 145.0 20.10 23.00
IFF 170519P00150000 P 05/19/17 150.0 24.50 28.50
IFF 170519P00155000 P 05/19/17 155.0 29.20 32.70
IFF 170519P00160000 P 05/19/17 160.0 34.10 37.30
IFF 170519P00165000 P 05/19/17 165.0 38.80 42.60
IFF 170519P00170000 P 05/19/17 170.0 43.90 47.20
IFF 170519P00175000 P 05/19/17 175.0 48.80 52.50
IFF 170519P00180000 P 05/19/17 180.0 53.70 58.00
IFF 170519P00185000 P 05/19/17 185.0 58.50 63.00
IFF 170519P00190000 P 05/19/17 190.0 63.50 68.00
IFF 170519P00195000 P 05/19/17 195.0 68.50 73.00
IFF 170519P00200000 P 05/19/17 200.0 73.80 77.30

OPRA data is delayed 15 minutes.