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 (2014-09-05)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140920C00055000 C 09/20/14 55.0 44.20 48.40
IFF 140920C00060000 C 09/20/14 60.0 38.90 43.40
IFF 140920C00065000 C 09/20/14 65.0 33.90 38.40
IFF 140920C00070000 C 09/20/14 70.0 29.00 33.50
IFF 140920C00075000 C 09/20/14 75.0 24.00 28.40
IFF 140920C00080000 C 09/20/14 80.0 19.30 23.00
IFF 140920C00085000 C 09/20/14 85.0 14.40 18.00
IFF 140920C00090000 C 09/20/14 90.0 9.60 13.00
IFF 140920C00095000 C 09/20/14 95.0 5.30 7.90
IFF 140920C00100000 C 09/20/14 100.0 1.85 2.00
IFF 140920C00105000 C 09/20/14 105.0 0.05 0.50
IFF 140920C00110000 C 09/20/14 110.0 0.00 0.30
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 0.30
IFF 140920P00075000 P 09/20/14 75.0 0.00 0.30
IFF 140920P00080000 P 09/20/14 80.0 0.00 0.30
IFF 140920P00085000 P 09/20/14 85.0 0.00 0.30
IFF 140920P00090000 P 09/20/14 90.0 0.00 0.30
IFF 140920P00095000 P 09/20/14 95.0 0.00 0.30
IFF 140920P00100000 P 09/20/14 100.0 0.50 0.60
IFF 140920P00105000 P 09/20/14 105.0 3.10 4.30
IFF 140920P00110000 P 09/20/14 110.0 7.00 10.40
IFF 140920P00115000 P 09/20/14 115.0 12.00 15.40
IFF 140920P00120000 P 09/20/14 120.0 17.00 20.60
IFF 140920P00125000 P 09/20/14 125.0 22.10 25.70
IFF 140920P00130000 P 09/20/14 130.0 27.00 30.50
IFF 141018C00075000 C 10/18/14 75.0 24.60 28.00
IFF 141018C00080000 C 10/18/14 80.0 19.40 23.00
IFF 141018C00085000 C 10/18/14 85.0 14.60 18.00
IFF 141018C00090000 C 10/18/14 90.0 9.70 13.00
IFF 141018C00095000 C 10/18/14 95.0 5.30 8.40
IFF 141018C00100000 C 10/18/14 100.0 2.35 2.60
IFF 141018C00105000 C 10/18/14 105.0 0.45 0.80
IFF 141018C00110000 C 10/18/14 110.0 0.00 0.35
IFF 141018C00115000 C 10/18/14 115.0 0.00 0.50
IFF 141018C00120000 C 10/18/14 120.0 0.00 0.25
IFF 141018C00125000 C 10/18/14 125.0 0.00 0.50
IFF 141018P00075000 P 10/18/14 75.0 0.00 0.50
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 0.00 0.50
IFF 141018P00095000 P 10/18/14 95.0 0.20 0.50
IFF 141018P00100000 P 10/18/14 100.0 1.45 1.65
IFF 141018P00105000 P 10/18/14 105.0 3.90 5.20
IFF 141018P00110000 P 10/18/14 110.0 7.50 10.50
IFF 141018P00115000 P 10/18/14 115.0 12.50 15.90
IFF 141018P00120000 P 10/18/14 120.0 17.50 21.00
IFF 141018P00125000 P 10/18/14 125.0 22.50 25.90
IFF 141122C00055000 C 11/22/14 55.0 44.00 48.30
IFF 141122C00060000 C 11/22/14 60.0 38.90 42.90
IFF 141122C00065000 C 11/22/14 65.0 34.10 38.50
IFF 141122C00070000 C 11/22/14 70.0 29.20 33.00
IFF 141122C00075000 C 11/22/14 75.0 24.40 28.00
IFF 141122C00080000 C 11/22/14 80.0 19.60 22.60
IFF 141122C00085000 C 11/22/14 85.0 14.60 18.00
IFF 141122C00090000 C 11/22/14 90.0 10.20 13.20
IFF 141122C00095000 C 11/22/14 95.0 6.20 7.90
IFF 141122C00100000 C 11/22/14 100.0 3.30 3.70
IFF 141122C00105000 C 11/22/14 105.0 1.35 1.55
IFF 141122C00110000 C 11/22/14 110.0 0.30 0.75
IFF 141122C00115000 C 11/22/14 115.0 0.00 0.40
IFF 141122C00120000 C 11/22/14 120.0 0.00 0.30
IFF 141122C00125000 C 11/22/14 125.0 0.00 0.25
IFF 141122P00055000 P 11/22/14 55.0 0.00 0.50
IFF 141122P00060000 P 11/22/14 60.0 0.00 0.50
IFF 141122P00065000 P 11/22/14 65.0 0.00 0.50
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.50
IFF 141122P00075000 P 11/22/14 75.0 0.00 0.50
IFF 141122P00080000 P 11/22/14 80.0 0.00 1.10
IFF 141122P00085000 P 11/22/14 85.0 0.00 0.65
IFF 141122P00090000 P 11/22/14 90.0 0.10 0.90
IFF 141122P00095000 P 11/22/14 95.0 0.95 1.15
IFF 141122P00100000 P 11/22/14 100.0 2.35 2.80
IFF 141122P00105000 P 11/22/14 105.0 5.30 5.70
IFF 141122P00110000 P 11/22/14 110.0 8.60 10.50
IFF 141122P00115000 P 11/22/14 115.0 12.60 15.60
IFF 141122P00120000 P 11/22/14 120.0 17.50 20.20
IFF 141122P00125000 P 11/22/14 125.0 22.50 25.90
IFF 150220C00055000 C 02/20/15 55.0 43.90 48.50
IFF 150220C00060000 C 02/20/15 60.0 39.10 43.50
IFF 150220C00065000 C 02/20/15 65.0 34.30 37.90
IFF 150220C00070000 C 02/20/15 70.0 29.20 32.90
IFF 150220C00075000 C 02/20/15 75.0 24.50 28.00
IFF 150220C00080000 C 02/20/15 80.0 19.80 23.00
IFF 150220C00085000 C 02/20/15 85.0 14.90 18.20
IFF 150220C00090000 C 02/20/15 90.0 10.30 14.20
IFF 150220C00095000 C 02/20/15 95.0 7.50 9.90
IFF 150220C00100000 C 02/20/15 100.0 4.00 5.70
IFF 150220C00105000 C 02/20/15 105.0 2.30 3.30
IFF 150220C00110000 C 02/20/15 110.0 1.05 1.85
IFF 150220C00115000 C 02/20/15 115.0 0.35 3.30
IFF 150220C00120000 C 02/20/15 120.0 0.10 0.55
IFF 150220C00125000 C 02/20/15 125.0 0.00 2.15
IFF 150220C00130000 C 02/20/15 130.0 0.00 2.55
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.50
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.50
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.60
IFF 150220P00070000 P 02/20/15 70.0 0.00 2.60
IFF 150220P00075000 P 02/20/15 75.0 0.00 1.25
IFF 150220P00080000 P 02/20/15 80.0 0.00 2.90
IFF 150220P00085000 P 02/20/15 85.0 0.00 3.40
IFF 150220P00090000 P 02/20/15 90.0 0.85 2.00
IFF 150220P00095000 P 02/20/15 95.0 1.90 2.85
IFF 150220P00100000 P 02/20/15 100.0 3.60 4.70
IFF 150220P00105000 P 02/20/15 105.0 6.30 8.40
IFF 150220P00110000 P 02/20/15 110.0 9.00 12.60
IFF 150220P00115000 P 02/20/15 115.0 13.50 16.90
IFF 150220P00120000 P 02/20/15 120.0 18.20 21.70
IFF 150220P00125000 P 02/20/15 125.0 23.10 26.60
IFF 150220P00130000 P 02/20/15 130.0 28.00 31.20

OPRA data is delayed 15 minutes.