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 (2014-12-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150220C00055000 C 02/20/15 55.0 49.20 53.50
IFF 150220C00060000 C 02/20/15 60.0 44.20 48.50
IFF 150220C00065000 C 02/20/15 65.0 39.20 43.50
IFF 150220C00070000 C 02/20/15 70.0 34.10 38.40
IFF 150220C00075000 C 02/20/15 75.0 29.90 33.40
IFF 150220C00080000 C 02/20/15 80.0 24.20 28.20
IFF 150220C00085000 C 02/20/15 85.0 20.00 23.40
IFF 150220C00090000 C 02/20/15 90.0 15.10 18.40
IFF 150220C00095000 C 02/20/15 95.0 10.20 13.70
IFF 150220C00100000 C 02/20/15 100.0 6.40 8.70
IFF 150220C00105000 C 02/20/15 105.0 3.00 3.70
IFF 150220C00110000 C 02/20/15 110.0 1.00 1.55
IFF 150220C00115000 C 02/20/15 115.0 0.00 2.35
IFF 150220C00120000 C 02/20/15 120.0 0.00 2.00
IFF 150220C00125000 C 02/20/15 125.0 0.00 3.80
IFF 150220C00130000 C 02/20/15 130.0 0.00 4.50
IFF 150220P00055000 P 02/20/15 55.0 0.00 4.00
IFF 150220P00060000 P 02/20/15 60.0 0.00 4.20
IFF 150220P00065000 P 02/20/15 65.0 0.00 3.80
IFF 150220P00070000 P 02/20/15 70.0 0.00 4.00
IFF 150220P00075000 P 02/20/15 75.0 0.00 4.00
IFF 150220P00080000 P 02/20/15 80.0 0.00 4.00
IFF 150220P00085000 P 02/20/15 85.0 0.00 3.80
IFF 150220P00090000 P 02/20/15 90.0 0.00 4.70
IFF 150220P00095000 P 02/20/15 95.0 0.10 0.35
IFF 150220P00100000 P 02/20/15 100.0 0.55 1.30
IFF 150220P00105000 P 02/20/15 105.0 1.70 2.35
IFF 150220P00110000 P 02/20/15 110.0 4.50 6.00
IFF 150220P00115000 P 02/20/15 115.0 7.00 11.00
IFF 150220P00120000 P 02/20/15 120.0 11.80 15.10
IFF 150220P00125000 P 02/20/15 125.0 16.80 20.20
IFF 150220P00130000 P 02/20/15 130.0 21.80 25.10
IFF 150320C00060000 C 03/20/15 60.0 43.90 48.40
IFF 150320C00065000 C 03/20/15 65.0 39.40 43.40
IFF 150320C00070000 C 03/20/15 70.0 35.00 38.40
IFF 150320C00075000 C 03/20/15 75.0 30.10 33.30
IFF 150320C00080000 C 03/20/15 80.0 25.10 28.40
IFF 150320C00085000 C 03/20/15 85.0 20.20 23.30
IFF 150320C00090000 C 03/20/15 90.0 15.00 18.50
IFF 150320C00095000 C 03/20/15 95.0 10.30 13.50
IFF 150320C00100000 C 03/20/15 100.0 5.70 9.80
IFF 150320C00105000 C 03/20/15 105.0 4.00 4.70
IFF 150320C00110000 C 03/20/15 110.0 1.70 2.30
IFF 150320C00115000 C 03/20/15 115.0 0.15 4.80
IFF 150320C00120000 C 03/20/15 120.0 0.00 2.75
IFF 150320C00125000 C 03/20/15 125.0 0.00 4.20
IFF 150320C00130000 C 03/20/15 130.0 0.00 0.50
IFF 150320C00135000 C 03/20/15 135.0 0.00 3.80
IFF 150320C00140000 C 03/20/15 140.0 0.00 0.50
IFF 150320C00145000 C 03/20/15 145.0 0.00 0.50
IFF 150320C00150000 C 03/20/15 150.0 0.00 4.20
IFF 150320P00060000 P 03/20/15 60.0 0.00 0.50
IFF 150320P00065000 P 03/20/15 65.0 0.00 4.20
IFF 150320P00070000 P 03/20/15 70.0 0.00 0.50
IFF 150320P00075000 P 03/20/15 75.0 0.00 3.80
IFF 150320P00080000 P 03/20/15 80.0 0.00 3.80
IFF 150320P00085000 P 03/20/15 85.0 0.00 2.75
IFF 150320P00090000 P 03/20/15 90.0 0.00 3.60
IFF 150320P00095000 P 03/20/15 95.0 0.00 4.80
IFF 150320P00100000 P 03/20/15 100.0 1.05 1.80
IFF 150320P00105000 P 03/20/15 105.0 2.50 3.30
IFF 150320P00110000 P 03/20/15 110.0 5.40 6.10
IFF 150320P00115000 P 03/20/15 115.0 8.00 11.20
IFF 150320P00120000 P 03/20/15 120.0 12.00 15.30
IFF 150320P00125000 P 03/20/15 125.0 16.90 20.10
IFF 150320P00130000 P 03/20/15 130.0 21.70 25.10
IFF 150320P00135000 P 03/20/15 135.0 26.70 30.10
IFF 150320P00140000 P 03/20/15 140.0 31.80 35.30
IFF 150320P00145000 P 03/20/15 145.0 36.50 40.10
IFF 150320P00150000 P 03/20/15 150.0 41.40 45.50
IFF 150515C00055000 C 05/15/15 55.0 50.00 53.40
IFF 150515C00060000 C 05/15/15 60.0 45.00 48.60
IFF 150515C00065000 C 05/15/15 65.0 40.00 43.40
IFF 150515C00070000 C 05/15/15 70.0 34.60 38.40
IFF 150515C00075000 C 05/15/15 75.0 30.10 33.60
IFF 150515C00080000 C 05/15/15 80.0 25.20 28.40
IFF 150515C00085000 C 05/15/15 85.0 20.30 23.70
IFF 150515C00090000 C 05/15/15 90.0 15.60 19.00
IFF 150515C00095000 C 05/15/15 95.0 11.00 14.50
IFF 150515C00100000 C 05/15/15 100.0 8.00 10.50
IFF 150515C00105000 C 05/15/15 105.0 5.30 6.30
IFF 150515C00110000 C 05/15/15 110.0 2.85 3.80
IFF 150515C00115000 C 05/15/15 115.0 1.40 2.65
IFF 150515C00120000 C 05/15/15 120.0 0.00 3.10
IFF 150515C00125000 C 05/15/15 125.0 0.00 4.80
IFF 150515P00055000 P 05/15/15 55.0 0.00 4.80
IFF 150515P00060000 P 05/15/15 60.0 0.00 4.80
IFF 150515P00065000 P 05/15/15 65.0 0.05 4.80
IFF 150515P00070000 P 05/15/15 70.0 0.05 4.80
IFF 150515P00075000 P 05/15/15 75.0 0.05 4.80
IFF 150515P00080000 P 05/15/15 80.0 0.00 3.40
IFF 150515P00085000 P 05/15/15 85.0 0.00 0.85
IFF 150515P00090000 P 05/15/15 90.0 0.00 1.00
IFF 150515P00095000 P 05/15/15 95.0 1.25 4.20
IFF 150515P00100000 P 05/15/15 100.0 2.30 2.90
IFF 150515P00105000 P 05/15/15 105.0 3.90 4.80
IFF 150515P00110000 P 05/15/15 110.0 6.70 7.60
IFF 150515P00115000 P 05/15/15 115.0 8.50 12.80
IFF 150515P00120000 P 05/15/15 120.0 12.90 16.10
IFF 150515P00125000 P 05/15/15 125.0 17.50 20.90
IFF 150821C00060000 C 08/21/15 60.0 44.10 48.30
IFF 150821C00065000 C 08/21/15 65.0 39.10 43.30
IFF 150821C00070000 C 08/21/15 70.0 34.20 38.30
IFF 150821C00075000 C 08/21/15 75.0 30.00 33.70
IFF 150821C00080000 C 08/21/15 80.0 24.70 28.90
IFF 150821C00085000 C 08/21/15 85.0 20.90 24.20
IFF 150821C00090000 C 08/21/15 90.0 16.50 19.90
IFF 150821C00095000 C 08/21/15 95.0 12.40 15.80
IFF 150821C00100000 C 08/21/15 100.0 9.50 12.40
IFF 150821C00105000 C 08/21/15 105.0 6.90 8.50
IFF 150821C00110000 C 08/21/15 110.0 4.40 6.30
IFF 150821C00115000 C 08/21/15 115.0 2.75 4.60
IFF 150821C00120000 C 08/21/15 120.0 1.65 3.40
IFF 150821C00125000 C 08/21/15 125.0 0.00 4.40
IFF 150821P00060000 P 08/21/15 60.0 0.00 4.80
IFF 150821P00065000 P 08/21/15 65.0 0.00 4.80
IFF 150821P00070000 P 08/21/15 70.0 0.00 2.00
IFF 150821P00075000 P 08/21/15 75.0 0.00 4.80
IFF 150821P00080000 P 08/21/15 80.0 0.00 4.80
IFF 150821P00085000 P 08/21/15 85.0 0.00 3.00
IFF 150821P00090000 P 08/21/15 90.0 1.65 4.80
IFF 150821P00095000 P 08/21/15 95.0 2.55 4.10
IFF 150821P00100000 P 08/21/15 100.0 3.80 4.90
IFF 150821P00105000 P 08/21/15 105.0 5.80 7.70
IFF 150821P00110000 P 08/21/15 110.0 8.60 10.30
IFF 150821P00115000 P 08/21/15 115.0 11.60 14.10
IFF 150821P00120000 P 08/21/15 120.0 14.80 17.80
IFF 150821P00125000 P 08/21/15 125.0 19.00 21.90

OPRA data is delayed 15 minutes.