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 (2016-09-02)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Sep 26 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 161021C00070000 C 10/21/16 70.0 69.10 72.50
IFF 161021C00075000 C 10/21/16 75.0 63.60 67.90
IFF 161021C00080000 C 10/21/16 80.0 58.50 63.00
IFF 161021C00085000 C 10/21/16 85.0 53.60 57.90
IFF 161021C00090000 C 10/21/16 90.0 48.50 53.00
IFF 161021C00095000 C 10/21/16 95.0 43.60 47.90
IFF 161021C00100000 C 10/21/16 100.0 38.10 43.00
IFF 161021C00105000 C 10/21/16 105.0 33.60 37.90
IFF 161021C00110000 C 10/21/16 110.0 28.60 32.90
IFF 161021C00115000 C 10/21/16 115.0 23.50 28.00
IFF 161021C00120000 C 10/21/16 120.0 19.70 23.00
IFF 161021C00125000 C 10/21/16 125.0 14.90 18.20
IFF 161021C00130000 C 10/21/16 130.0 10.40 11.80
IFF 161021C00135000 C 10/21/16 135.0 6.00 7.20
IFF 161021C00140000 C 10/21/16 140.0 2.35 2.75
IFF 161021C00145000 C 10/21/16 145.0 0.50 1.05
IFF 161021C00150000 C 10/21/16 150.0 0.00 0.50
IFF 161021C00155000 C 10/21/16 155.0 0.00 0.45
IFF 161021C00160000 C 10/21/16 160.0 0.00 0.65
IFF 161021C00165000 C 10/21/16 165.0 0.00 0.45
IFF 161021C00170000 C 10/21/16 170.0 0.00 0.45
IFF 161021C00175000 C 10/21/16 175.0 0.00 0.45
IFF 161021C00180000 C 10/21/16 180.0 0.00 0.45
IFF 161021C00185000 C 10/21/16 185.0 0.00 0.45
IFF 161021C00190000 C 10/21/16 190.0 0.00 0.45
IFF 161021C00195000 C 10/21/16 195.0 0.00 0.50
IFF 161021C00200000 C 10/21/16 200.0 0.00 0.50
IFF 161021P00070000 P 10/21/16 70.0 0.00 0.65
IFF 161021P00075000 P 10/21/16 75.0 0.00 0.55
IFF 161021P00080000 P 10/21/16 80.0 0.00 0.45
IFF 161021P00085000 P 10/21/16 85.0 0.00 0.50
IFF 161021P00090000 P 10/21/16 90.0 0.00 0.45
IFF 161021P00095000 P 10/21/16 95.0 0.00 0.50
IFF 161021P00100000 P 10/21/16 100.0 0.00 0.50
IFF 161021P00105000 P 10/21/16 105.0 0.00 0.50
IFF 161021P00110000 P 10/21/16 110.0 0.00 0.50
IFF 161021P00115000 P 10/21/16 115.0 0.00 0.50
IFF 161021P00120000 P 10/21/16 120.0 0.00 0.50
IFF 161021P00125000 P 10/21/16 125.0 0.00 0.50
IFF 161021P00130000 P 10/21/16 130.0 0.10 0.70
IFF 161021P00135000 P 10/21/16 135.0 0.80 0.90
IFF 161021P00140000 P 10/21/16 140.0 2.15 2.40
IFF 161021P00145000 P 10/21/16 145.0 5.00 5.70
IFF 161021P00150000 P 10/21/16 150.0 8.70 10.70
IFF 161021P00155000 P 10/21/16 155.0 12.00 16.50
IFF 161021P00160000 P 10/21/16 160.0 17.00 21.50
IFF 161021P00165000 P 10/21/16 165.0 22.00 26.90
IFF 161021P00170000 P 10/21/16 170.0 27.00 31.80
IFF 161021P00175000 P 10/21/16 175.0 32.00 36.80
IFF 161021P00180000 P 10/21/16 180.0 37.10 41.70
IFF 161021P00185000 P 10/21/16 185.0 42.10 46.80
IFF 161021P00190000 P 10/21/16 190.0 47.00 51.50
IFF 161021P00195000 P 10/21/16 195.0 52.10 57.00
IFF 161021P00200000 P 10/21/16 200.0 57.50 61.50
IFF 161118C00055000 C 11/18/16 55.0 84.10 87.70
IFF 161118C00060000 C 11/18/16 60.0 78.70 83.00
IFF 161118C00065000 C 11/18/16 65.0 73.30 77.90
IFF 161118C00070000 C 11/18/16 70.0 68.20 73.00
IFF 161118C00075000 C 11/18/16 75.0 63.70 67.90
IFF 161118C00080000 C 11/18/16 80.0 58.50 63.00
IFF 161118C00085000 C 11/18/16 85.0 53.50 58.00
IFF 161118C00090000 C 11/18/16 90.0 48.50 53.00
IFF 161118C00095000 C 11/18/16 95.0 43.60 48.00
IFF 161118C00100000 C 11/18/16 100.0 38.50 43.00
IFF 161118C00105000 C 11/18/16 105.0 33.60 38.00
IFF 161118C00110000 C 11/18/16 110.0 29.80 33.40
IFF 161118C00115000 C 11/18/16 115.0 24.90 27.10
IFF 161118C00120000 C 11/18/16 120.0 20.10 22.10
IFF 161118C00125000 C 11/18/16 125.0 15.70 17.20
IFF 161118C00130000 C 11/18/16 130.0 11.30 12.80
IFF 161118C00135000 C 11/18/16 135.0 7.50 8.90
IFF 161118C00140000 C 11/18/16 140.0 4.30 5.20
IFF 161118C00145000 C 11/18/16 145.0 2.05 2.85
IFF 161118C00150000 C 11/18/16 150.0 0.85 1.35
IFF 161118C00155000 C 11/18/16 155.0 0.10 0.60
IFF 161118C00160000 C 11/18/16 160.0 0.00 0.50
IFF 161118P00055000 P 11/18/16 55.0 0.00 0.45
IFF 161118P00060000 P 11/18/16 60.0 0.00 0.45
IFF 161118P00065000 P 11/18/16 65.0 0.00 0.45
IFF 161118P00070000 P 11/18/16 70.0 0.00 0.50
IFF 161118P00075000 P 11/18/16 75.0 0.00 0.50
IFF 161118P00080000 P 11/18/16 80.0 0.00 0.50
IFF 161118P00085000 P 11/18/16 85.0 0.00 0.50
IFF 161118P00090000 P 11/18/16 90.0 0.00 0.50
IFF 161118P00095000 P 11/18/16 95.0 0.00 0.50
IFF 161118P00100000 P 11/18/16 100.0 0.05 0.45
IFF 161118P00105000 P 11/18/16 105.0 0.00 0.50
IFF 161118P00110000 P 11/18/16 110.0 0.00 0.55
IFF 161118P00115000 P 11/18/16 115.0 0.05 0.70
IFF 161118P00120000 P 11/18/16 120.0 0.20 0.65
IFF 161118P00125000 P 11/18/16 125.0 0.25 1.10
IFF 161118P00130000 P 11/18/16 130.0 1.15 1.55
IFF 161118P00135000 P 11/18/16 135.0 2.15 2.75
IFF 161118P00140000 P 11/18/16 140.0 4.10 4.50
IFF 161118P00145000 P 11/18/16 145.0 6.60 7.20
IFF 161118P00150000 P 11/18/16 150.0 8.70 10.90
IFF 161118P00155000 P 11/18/16 155.0 12.80 15.60
IFF 161118P00160000 P 11/18/16 160.0 18.70 20.40
IFF 170217C00065000 C 02/17/17 65.0 73.60 77.90
IFF 170217C00070000 C 02/17/17 70.0 68.70 73.00
IFF 170217C00075000 C 02/17/17 75.0 63.60 68.00
IFF 170217C00080000 C 02/17/17 80.0 58.60 63.00
IFF 170217C00085000 C 02/17/17 85.0 53.70 57.90
IFF 170217C00090000 C 02/17/17 90.0 48.60 53.00
IFF 170217C00095000 C 02/17/17 95.0 43.50 48.00
IFF 170217C00100000 C 02/17/17 100.0 39.00 43.50
IFF 170217C00105000 C 02/17/17 105.0 35.30 37.20
IFF 170217C00110000 C 02/17/17 110.0 29.50 33.50
IFF 170217C00115000 C 02/17/17 115.0 25.60 27.80
IFF 170217C00120000 C 02/17/17 120.0 19.90 23.30
IFF 170217C00125000 C 02/17/17 125.0 16.80 18.80
IFF 170217C00130000 C 02/17/17 130.0 13.30 14.80
IFF 170217C00135000 C 02/17/17 135.0 9.80 11.40
IFF 170217C00140000 C 02/17/17 140.0 7.10 8.00
IFF 170217C00145000 C 02/17/17 145.0 4.60 5.60
IFF 170217C00150000 C 02/17/17 150.0 2.60 3.60
IFF 170217C00155000 C 02/17/17 155.0 1.55 2.80
IFF 170217C00160000 C 02/17/17 160.0 0.75 1.70
IFF 170217C00165000 C 02/17/17 165.0 0.30 0.85
IFF 170217C00170000 C 02/17/17 170.0 0.05 0.55
IFF 170217C00175000 C 02/17/17 175.0 0.00 0.50
IFF 170217C00180000 C 02/17/17 180.0 0.00 0.50
IFF 170217C00185000 C 02/17/17 185.0 0.00 0.50
IFF 170217P00065000 P 02/17/17 65.0 0.00 0.50
IFF 170217P00070000 P 02/17/17 70.0 0.00 0.15
IFF 170217P00075000 P 02/17/17 75.0 0.00 0.20
IFF 170217P00080000 P 02/17/17 80.0 0.00 0.50
IFF 170217P00085000 P 02/17/17 85.0 0.05 0.45
IFF 170217P00090000 P 02/17/17 90.0 0.00 0.55
IFF 170217P00095000 P 02/17/17 95.0 0.00 0.65
IFF 170217P00100000 P 02/17/17 100.0 0.05 1.45
IFF 170217P00105000 P 02/17/17 105.0 0.30 0.90
IFF 170217P00110000 P 02/17/17 110.0 0.55 1.20
IFF 170217P00115000 P 02/17/17 115.0 0.90 1.50
IFF 170217P00120000 P 02/17/17 120.0 1.45 2.65
IFF 170217P00125000 P 02/17/17 125.0 2.30 3.40
IFF 170217P00130000 P 02/17/17 130.0 3.30 4.00
IFF 170217P00135000 P 02/17/17 135.0 4.80 5.60
IFF 170217P00140000 P 02/17/17 140.0 7.00 7.60
IFF 170217P00145000 P 02/17/17 145.0 9.40 10.10
IFF 170217P00150000 P 02/17/17 150.0 12.60 13.60
IFF 170217P00155000 P 02/17/17 155.0 15.50 17.40
IFF 170217P00160000 P 02/17/17 160.0 19.70 21.50
IFF 170217P00165000 P 02/17/17 165.0 23.90 26.10
IFF 170217P00170000 P 02/17/17 170.0 28.20 32.10
IFF 170217P00175000 P 02/17/17 175.0 33.90 36.00
IFF 170217P00180000 P 02/17/17 180.0 37.50 41.90
IFF 170217P00185000 P 02/17/17 185.0 42.30 46.30
IFF 170519C00070000 C 05/19/17 70.0 68.50 73.00
IFF 170519C00075000 C 05/19/17 75.0 63.60 68.00
IFF 170519C00080000 C 05/19/17 80.0 58.60 63.00
IFF 170519C00085000 C 05/19/17 85.0 53.60 58.00
IFF 170519C00090000 C 05/19/17 90.0 48.70 53.40
IFF 170519C00095000 C 05/19/17 95.0 43.50 47.80
IFF 170519C00100000 C 05/19/17 100.0 39.00 43.00
IFF 170519C00105000 C 05/19/17 105.0 34.80 38.40
IFF 170519C00110000 C 05/19/17 110.0 29.70 34.00
IFF 170519C00115000 C 05/19/17 115.0 26.00 29.70
IFF 170519C00120000 C 05/19/17 120.0 22.00 25.20
IFF 170519C00125000 C 05/19/17 125.0 17.70 21.30
IFF 170519C00130000 C 05/19/17 130.0 13.90 16.70
IFF 170519C00135000 C 05/19/17 135.0 11.50 13.00
IFF 170519C00140000 C 05/19/17 140.0 8.90 10.20
IFF 170519C00145000 C 05/19/17 145.0 6.50 8.00
IFF 170519C00150000 C 05/19/17 150.0 4.40 5.40
IFF 170519C00155000 C 05/19/17 155.0 2.90 4.10
IFF 170519C00160000 C 05/19/17 160.0 1.80 3.30
IFF 170519C00165000 C 05/19/17 165.0 1.05 2.45
IFF 170519C00170000 C 05/19/17 170.0 0.55 1.35
IFF 170519C00175000 C 05/19/17 175.0 0.10 0.90
IFF 170519C00180000 C 05/19/17 180.0 0.10 0.70
IFF 170519C00185000 C 05/19/17 185.0 0.00 2.50
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 170519P00070000 P 05/19/17 70.0 0.00 0.50
IFF 170519P00075000 P 05/19/17 75.0 0.05 1.40
IFF 170519P00080000 P 05/19/17 80.0 0.05 0.60
IFF 170519P00085000 P 05/19/17 85.0 0.10 0.60
IFF 170519P00090000 P 05/19/17 90.0 0.10 0.85
IFF 170519P00095000 P 05/19/17 95.0 0.15 1.00
IFF 170519P00100000 P 05/19/17 100.0 0.50 1.20
IFF 170519P00105000 P 05/19/17 105.0 0.85 2.35
IFF 170519P00110000 P 05/19/17 110.0 1.00 1.95
IFF 170519P00115000 P 05/19/17 115.0 1.40 2.65
IFF 170519P00120000 P 05/19/17 120.0 2.55 3.20
IFF 170519P00125000 P 05/19/17 125.0 3.60 4.60
IFF 170519P00130000 P 05/19/17 130.0 4.90 6.50
IFF 170519P00135000 P 05/19/17 135.0 7.10 7.70
IFF 170519P00140000 P 05/19/17 140.0 9.00 9.70
IFF 170519P00145000 P 05/19/17 145.0 11.50 12.30
IFF 170519P00150000 P 05/19/17 150.0 13.50 15.80
IFF 170519P00155000 P 05/19/17 155.0 16.20 19.30
IFF 170519P00160000 P 05/19/17 160.0 20.60 23.60
IFF 170519P00165000 P 05/19/17 165.0 24.20 27.80
IFF 170519P00170000 P 05/19/17 170.0 29.00 32.00
IFF 170519P00175000 P 05/19/17 175.0 33.20 37.50
IFF 170519P00180000 P 05/19/17 180.0 38.00 42.40
IFF 170519P00185000 P 05/19/17 185.0 42.50 47.00
IFF 170519P00190000 P 05/19/17 190.0 47.50 51.80
IFF 170519P00195000 P 05/19/17 195.0 52.60 56.80
IFF 170519P00200000 P 05/19/17 200.0 57.50 61.50

OPRA data is delayed 15 minutes.