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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140816C00060000 C 08/16/14 60.0 41.50 45.80
IFF 140816C00065000 C 08/16/14 65.0 36.50 40.80
IFF 140816C00070000 C 08/16/14 70.0 31.60 35.90
IFF 140816C00075000 C 08/16/14 75.0 26.50 30.90
IFF 140816C00080000 C 08/16/14 80.0 21.40 25.90
IFF 140816C00085000 C 08/16/14 85.0 16.60 21.00
IFF 140816C00090000 C 08/16/14 90.0 11.50 16.00
IFF 140816C00095000 C 08/16/14 95.0 7.30 10.40
IFF 140816C00100000 C 08/16/14 100.0 4.20 4.80
IFF 140816C00105000 C 08/16/14 105.0 1.25 1.40
IFF 140816C00110000 C 08/16/14 110.0 0.25 0.65
IFF 140816C00115000 C 08/16/14 115.0 0.00 0.25
IFF 140816C00120000 C 08/16/14 120.0 0.00 0.35
IFF 140816C00125000 C 08/16/14 125.0 0.00 0.35
IFF 140816P00060000 P 08/16/14 60.0 0.00 0.25
IFF 140816P00065000 P 08/16/14 65.0 0.00 0.35
IFF 140816P00070000 P 08/16/14 70.0 0.00 0.35
IFF 140816P00075000 P 08/16/14 75.0 0.00 0.35
IFF 140816P00080000 P 08/16/14 80.0 0.00 0.25
IFF 140816P00085000 P 08/16/14 85.0 0.00 0.25
IFF 140816P00090000 P 08/16/14 90.0 0.00 0.85
IFF 140816P00095000 P 08/16/14 95.0 0.05 0.40
IFF 140816P00100000 P 08/16/14 100.0 0.55 0.65
IFF 140816P00105000 P 08/16/14 105.0 2.45 2.65
IFF 140816P00110000 P 08/16/14 110.0 6.30 7.50
IFF 140816P00115000 P 08/16/14 115.0 10.40 12.20
IFF 140816P00120000 P 08/16/14 120.0 14.10 17.60
IFF 140816P00125000 P 08/16/14 125.0 20.70 22.30
IFF 140920C00080000 C 09/20/14 80.0 21.60 26.00
IFF 140920C00085000 C 09/20/14 85.0 16.70 21.00
IFF 140920C00090000 C 09/20/14 90.0 11.80 16.10
IFF 140920C00095000 C 09/20/14 95.0 7.50 10.70
IFF 140920C00100000 C 09/20/14 100.0 4.60 5.20
IFF 140920C00105000 C 09/20/14 105.0 1.85 2.20
IFF 140920C00110000 C 09/20/14 110.0 0.60 0.75
IFF 140920C00115000 C 09/20/14 115.0 0.15 0.65
IFF 140920C00120000 C 09/20/14 120.0 0.00 0.30
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 140920P00080000 P 09/20/14 80.0 0.00 0.25
IFF 140920P00085000 P 09/20/14 85.0 0.00 0.30
IFF 140920P00090000 P 09/20/14 90.0 0.05 1.55
IFF 140920P00095000 P 09/20/14 95.0 0.30 1.80
IFF 140920P00100000 P 09/20/14 100.0 1.05 1.25
IFF 140920P00105000 P 09/20/14 105.0 3.00 3.40
IFF 140920P00110000 P 09/20/14 110.0 6.50 8.50
IFF 140920P00115000 P 09/20/14 115.0 10.20 12.70
IFF 140920P00120000 P 09/20/14 120.0 14.50 18.50
IFF 140920P00125000 P 09/20/14 125.0 19.30 22.30
IFF 140920P00130000 P 09/20/14 130.0 24.40 28.50
IFF 141122C00065000 C 11/22/14 65.0 36.60 40.80
IFF 141122C00070000 C 11/22/14 70.0 31.80 35.80
IFF 141122C00075000 C 11/22/14 75.0 26.80 30.90
IFF 141122C00080000 C 11/22/14 80.0 21.80 25.90
IFF 141122C00085000 C 11/22/14 85.0 17.20 20.00
IFF 141122C00090000 C 11/22/14 90.0 12.20 15.20
IFF 141122C00095000 C 11/22/14 95.0 7.60 11.90
IFF 141122C00100000 C 11/22/14 100.0 5.70 7.10
IFF 141122C00105000 C 11/22/14 105.0 3.10 3.50
IFF 141122C00110000 C 11/22/14 110.0 1.50 2.00
IFF 141122C00115000 C 11/22/14 115.0 0.00 3.10
IFF 141122C00120000 C 11/22/14 120.0 0.00 2.50
IFF 141122C00125000 C 11/22/14 125.0 0.10 0.35
IFF 141122P00065000 P 11/22/14 65.0 0.00 2.15
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.40
IFF 141122P00075000 P 11/22/14 75.0 0.05 1.50
IFF 141122P00080000 P 11/22/14 80.0 0.00 0.45
IFF 141122P00085000 P 11/22/14 85.0 0.00 1.50
IFF 141122P00090000 P 11/22/14 90.0 0.00 2.85
IFF 141122P00095000 P 11/22/14 95.0 0.90 1.65
IFF 141122P00100000 P 11/22/14 100.0 2.10 3.00
IFF 141122P00105000 P 11/22/14 105.0 4.40 5.10
IFF 141122P00110000 P 11/22/14 110.0 6.90 8.80
IFF 141122P00115000 P 11/22/14 115.0 10.80 14.60
IFF 141122P00120000 P 11/22/14 120.0 14.90 19.10
IFF 141122P00125000 P 11/22/14 125.0 20.20 23.40
IFF 150220C00065000 C 02/20/15 65.0 36.40 40.90
IFF 150220C00070000 C 02/20/15 70.0 31.70 35.90
IFF 150220C00075000 C 02/20/15 75.0 26.60 30.90
IFF 150220C00080000 C 02/20/15 80.0 22.00 26.10
IFF 150220C00085000 C 02/20/15 85.0 17.20 21.20
IFF 150220C00090000 C 02/20/15 90.0 12.90 15.80
IFF 150220C00095000 C 02/20/15 95.0 8.70 12.10
IFF 150220C00100000 C 02/20/15 100.0 6.40 7.80
IFF 150220C00105000 C 02/20/15 105.0 3.50 5.20
IFF 150220C00110000 C 02/20/15 110.0 1.80 3.40
IFF 150220C00115000 C 02/20/15 115.0 0.85 2.20
IFF 150220C00120000 C 02/20/15 120.0 0.70 1.30
IFF 150220C00125000 C 02/20/15 125.0 0.00 3.90
IFF 150220C00130000 C 02/20/15 130.0 0.00 3.80
IFF 150220P00065000 P 02/20/15 65.0 0.00 3.60
IFF 150220P00070000 P 02/20/15 70.0 0.00 3.40
IFF 150220P00075000 P 02/20/15 75.0 0.05 1.20
IFF 150220P00080000 P 02/20/15 80.0 0.05 4.20
IFF 150220P00085000 P 02/20/15 85.0 0.00 1.50
IFF 150220P00090000 P 02/20/15 90.0 0.05 4.70
IFF 150220P00095000 P 02/20/15 95.0 2.05 4.70
IFF 150220P00100000 P 02/20/15 100.0 2.95 4.60
IFF 150220P00105000 P 02/20/15 105.0 5.30 6.90
IFF 150220P00110000 P 02/20/15 110.0 8.70 10.20
IFF 150220P00115000 P 02/20/15 115.0 11.30 14.90
IFF 150220P00120000 P 02/20/15 120.0 15.60 19.30
IFF 150220P00125000 P 02/20/15 125.0 21.50 24.50
IFF 150220P00130000 P 02/20/15 130.0 25.10 28.20

OPRA data is delayed 15 minutes.