Value Line - The Most Trusted Name in Investment Research - Stock Quotes
International Flavors And Fragrances Inc (IFF)
As of Jun 25 2018 11:18AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 180720C00080000 C Jul 20, 2018 80.0 42.20 47.00
IFF 180720C00085000 C Jul 20, 2018 85.0 37.10 42.00
IFF 180720C00090000 C Jul 20, 2018 90.0 32.10 37.00
IFF 180720C00095000 C Jul 20, 2018 95.0 27.10 32.00
IFF 180720C00100000 C Jul 20, 2018 100.0 22.10 27.00
IFF 180720C00105000 C Jul 20, 2018 105.0 18.30 21.70
IFF 180720C00110000 C Jul 20, 2018 110.0 13.50 16.50
IFF 180720C00115000 C Jul 20, 2018 115.0 9.80 10.30
IFF 180720C00120000 C Jul 20, 2018 120.0 5.30 5.80
IFF 180720C00125000 C Jul 20, 2018 125.0 2.05 2.40
IFF 180720C00130000 C Jul 20, 2018 130.0 0.55 0.70
IFF 180720C00135000 C Jul 20, 2018 135.0 0.10 0.20
IFF 180720C00140000 C Jul 20, 2018 140.0 0.00 0.10
IFF 180720C00145000 C Jul 20, 2018 145.0 0.00 0.10
IFF 180720C00150000 C Jul 20, 2018 150.0 0.00 0.10
IFF 180720C00155000 C Jul 20, 2018 155.0 0.00 0.10
IFF 180720C00160000 C Jul 20, 2018 160.0 0.00 0.10
IFF 180720C00165000 C Jul 20, 2018 165.0 0.00 0.10
IFF 180720C00170000 C Jul 20, 2018 170.0 0.00 0.05
IFF 180720P00080000 P Jul 20, 2018 80.0 0.00 0.25
IFF 180720P00085000 P Jul 20, 2018 85.0 0.00 0.25
IFF 180720P00090000 P Jul 20, 2018 90.0 0.00 0.10
IFF 180720P00095000 P Jul 20, 2018 95.0 0.00 0.10
IFF 180720P00100000 P Jul 20, 2018 100.0 0.00 0.10
IFF 180720P00105000 P Jul 20, 2018 105.0 0.00 0.20
IFF 180720P00110000 P Jul 20, 2018 110.0 0.05 0.20
IFF 180720P00115000 P Jul 20, 2018 115.0 0.25 0.45
IFF 180720P00120000 P Jul 20, 2018 120.0 0.80 1.15
IFF 180720P00125000 P Jul 20, 2018 125.0 2.50 2.90
IFF 180720P00130000 P Jul 20, 2018 130.0 5.70 6.20
IFF 180720P00135000 P Jul 20, 2018 135.0 9.00 12.00
IFF 180720P00140000 P Jul 20, 2018 140.0 13.90 17.80
IFF 180720P00145000 P Jul 20, 2018 145.0 18.70 23.40
IFF 180720P00150000 P Jul 20, 2018 150.0 23.60 28.50
IFF 180720P00155000 P Jul 20, 2018 155.0 28.60 33.50
IFF 180720P00160000 P Jul 20, 2018 160.0 33.60 38.40
IFF 180720P00165000 P Jul 20, 2018 165.0 38.70 43.40
IFF 180720P00170000 P Jul 20, 2018 170.0 43.60 48.50
IFF 180817C00070000 C Aug 17, 2018 70.0 52.10 57.00
IFF 180817C00075000 C Aug 17, 2018 75.0 47.50 52.00
IFF 180817C00080000 C Aug 17, 2018 80.0 42.50 46.80
IFF 180817C00085000 C Aug 17, 2018 85.0 37.20 41.90
IFF 180817C00090000 C Aug 17, 2018 90.0 32.30 37.00
IFF 180817C00095000 C Aug 17, 2018 95.0 27.90 32.00
IFF 180817C00100000 C Aug 17, 2018 100.0 23.70 27.20
IFF 180817C00105000 C Aug 17, 2018 105.0 19.40 22.10
IFF 180817C00110000 C Aug 17, 2018 110.0 15.30 15.80
IFF 180817C00115000 C Aug 17, 2018 115.0 11.00 11.40
IFF 180817C00120000 C Aug 17, 2018 120.0 7.10 7.60
IFF 180817C00125000 C Aug 17, 2018 125.0 4.10 4.50
IFF 180817C00130000 C Aug 17, 2018 130.0 2.15 2.35
IFF 180817C00135000 C Aug 17, 2018 135.0 0.95 1.15
IFF 180817C00140000 C Aug 17, 2018 140.0 0.40 0.55
IFF 180817C00145000 C Aug 17, 2018 145.0 0.15 0.25
IFF 180817C00150000 C Aug 17, 2018 150.0 0.00 0.15
IFF 180817C00155000 C Aug 17, 2018 155.0 0.00 0.10
IFF 180817C00160000 C Aug 17, 2018 160.0 0.00 0.10
IFF 180817C00165000 C Aug 17, 2018 165.0 0.00 0.05
IFF 180817C00170000 C Aug 17, 2018 170.0 0.00 0.05
IFF 180817C00175000 C Aug 17, 2018 175.0 0.00 0.10
IFF 180817C00180000 C Aug 17, 2018 180.0 0.00 0.10
IFF 180817C00185000 C Aug 17, 2018 185.0 0.00 0.10
IFF 180817C00190000 C Aug 17, 2018 190.0 0.00 0.10
IFF 180817C00195000 C Aug 17, 2018 195.0 0.00 0.05
IFF 180817C00200000 C Aug 17, 2018 200.0 0.00 0.05
IFF 180817P00070000 P Aug 17, 2018 70.0 0.00 0.05
IFF 180817P00075000 P Aug 17, 2018 75.0 0.00 0.10
IFF 180817P00080000 P Aug 17, 2018 80.0 0.00 0.10
IFF 180817P00085000 P Aug 17, 2018 85.0 0.00 0.10
IFF 180817P00090000 P Aug 17, 2018 90.0 0.00 0.15
IFF 180817P00095000 P Aug 17, 2018 95.0 0.10 0.20
IFF 180817P00100000 P Aug 17, 2018 100.0 0.20 0.30
IFF 180817P00105000 P Aug 17, 2018 105.0 0.35 0.50
IFF 180817P00110000 P Aug 17, 2018 110.0 0.65 0.80
IFF 180817P00115000 P Aug 17, 2018 115.0 1.25 1.45
IFF 180817P00120000 P Aug 17, 2018 120.0 2.35 2.45
IFF 180817P00125000 P Aug 17, 2018 125.0 4.20 4.60
IFF 180817P00130000 P Aug 17, 2018 130.0 7.10 7.50
IFF 180817P00135000 P Aug 17, 2018 135.0 11.00 11.50
IFF 180817P00140000 P Aug 17, 2018 140.0 14.90 18.70
IFF 180817P00145000 P Aug 17, 2018 145.0 18.80 23.50
IFF 180817P00150000 P Aug 17, 2018 150.0 24.40 28.50
IFF 180817P00155000 P Aug 17, 2018 155.0 28.80 33.50
IFF 180817P00160000 P Aug 17, 2018 160.0 33.70 38.50
IFF 180817P00165000 P Aug 17, 2018 165.0 39.30 43.50
IFF 180817P00170000 P Aug 17, 2018 170.0 44.00 48.50
IFF 180817P00175000 P Aug 17, 2018 175.0 49.30 53.50
IFF 180817P00180000 P Aug 17, 2018 180.0 54.10 58.50
IFF 180817P00185000 P Aug 17, 2018 185.0 59.40 63.50
IFF 180817P00190000 P Aug 17, 2018 190.0 64.10 67.70
IFF 180817P00195000 P Aug 17, 2018 195.0 69.30 72.40
IFF 180817P00200000 P Aug 17, 2018 200.0 74.00 77.60
IFF 181116C00065000 C Nov 16, 2018 65.0 57.10 61.90
IFF 181116C00070000 C Nov 16, 2018 70.0 52.40 56.80
IFF 181116C00075000 C Nov 16, 2018 75.0 47.70 52.10
IFF 181116C00080000 C Nov 16, 2018 80.0 42.90 46.70
IFF 181116C00085000 C Nov 16, 2018 85.0 37.90 41.80
IFF 181116C00090000 C Nov 16, 2018 90.0 32.90 37.30
IFF 181116C00095000 C Nov 16, 2018 95.0 28.70 32.30
IFF 181116C00100000 C Nov 16, 2018 100.0 25.10 26.50
IFF 181116C00105000 C Nov 16, 2018 105.0 20.90 21.70
IFF 181116C00110000 C Nov 16, 2018 110.0 16.90 17.30
IFF 181116C00115000 C Nov 16, 2018 115.0 13.00 13.50
IFF 181116C00120000 C Nov 16, 2018 120.0 9.50 10.00
IFF 181116C00125000 C Nov 16, 2018 125.0 6.70 7.10
IFF 181116C00130000 C Nov 16, 2018 130.0 4.50 4.80
IFF 181116C00135000 C Nov 16, 2018 135.0 2.80 3.10
IFF 181116C00140000 C Nov 16, 2018 140.0 1.65 1.95
IFF 181116C00145000 C Nov 16, 2018 145.0 0.95 1.20
IFF 181116C00150000 C Nov 16, 2018 150.0 0.50 0.70
IFF 181116C00155000 C Nov 16, 2018 155.0 0.25 0.45
IFF 181116C00160000 C Nov 16, 2018 160.0 0.15 0.20
IFF 181116C00165000 C Nov 16, 2018 165.0 0.05 0.20
IFF 181116C00170000 C Nov 16, 2018 170.0 0.00 0.15
IFF 181116C00175000 C Nov 16, 2018 175.0 0.00 0.10
IFF 181116C00180000 C Nov 16, 2018 180.0 0.00 0.05
IFF 181116C00185000 C Nov 16, 2018 185.0 0.00 0.05
IFF 181116P00065000 P Nov 16, 2018 65.0 0.00 0.10
IFF 181116P00070000 P Nov 16, 2018 70.0 0.00 0.15
IFF 181116P00075000 P Nov 16, 2018 75.0 0.10 0.20
IFF 181116P00080000 P Nov 16, 2018 80.0 0.15 0.30
IFF 181116P00085000 P Nov 16, 2018 85.0 0.25 0.40
IFF 181116P00090000 P Nov 16, 2018 90.0 0.35 0.50
IFF 181116P00095000 P Nov 16, 2018 95.0 0.55 0.70
IFF 181116P00100000 P Nov 16, 2018 100.0 0.85 1.10
IFF 181116P00105000 P Nov 16, 2018 105.0 1.30 1.55
IFF 181116P00110000 P Nov 16, 2018 110.0 2.05 2.35
IFF 181116P00115000 P Nov 16, 2018 115.0 3.10 3.50
IFF 181116P00120000 P Nov 16, 2018 120.0 4.60 5.00
IFF 181116P00125000 P Nov 16, 2018 125.0 6.70 7.10
IFF 181116P00130000 P Nov 16, 2018 130.0 9.50 10.00
IFF 181116P00135000 P Nov 16, 2018 135.0 12.90 13.20
IFF 181116P00140000 P Nov 16, 2018 140.0 16.70 17.30
IFF 181116P00145000 P Nov 16, 2018 145.0 20.90 21.60
IFF 181116P00150000 P Nov 16, 2018 150.0 24.70 27.00
IFF 181116P00155000 P Nov 16, 2018 155.0 28.60 33.40
IFF 181116P00160000 P Nov 16, 2018 160.0 34.30 37.50
IFF 181116P00165000 P Nov 16, 2018 165.0 38.30 42.70
IFF 181116P00170000 P Nov 16, 2018 170.0 43.70 47.40
IFF 181116P00175000 P Nov 16, 2018 175.0 49.00 53.50
IFF 181116P00180000 P Nov 16, 2018 180.0 54.00 57.80
IFF 181116P00185000 P Nov 16, 2018 185.0 59.10 62.60
IFF 190215C00080000 C Feb 15, 2019 80.0 43.10 47.40
IFF 190215C00085000 C Feb 15, 2019 85.0 38.80 42.10
IFF 190215C00090000 C Feb 15, 2019 90.0 34.30 36.10
IFF 190215C00095000 C Feb 15, 2019 95.0 30.70 32.00
IFF 190215C00100000 C Feb 15, 2019 100.0 26.40 26.90
IFF 190215C00105000 C Feb 15, 2019 105.0 22.30 22.70
IFF 190215C00110000 C Feb 15, 2019 110.0 18.30 18.70
IFF 190215C00115000 C Feb 15, 2019 115.0 14.50 15.10
IFF 190215C00120000 C Feb 15, 2019 120.0 11.20 11.90
IFF 190215C00125000 C Feb 15, 2019 125.0 8.60 8.90
IFF 190215C00130000 C Feb 15, 2019 130.0 6.30 6.70
IFF 190215C00135000 C Feb 15, 2019 135.0 4.50 4.80
IFF 190215C00140000 C Feb 15, 2019 140.0 3.10 3.40
IFF 190215C00145000 C Feb 15, 2019 145.0 2.00 2.30
IFF 190215C00150000 C Feb 15, 2019 150.0 1.30 1.55
IFF 190215C00155000 C Feb 15, 2019 155.0 0.80 1.05
IFF 190215C00160000 C Feb 15, 2019 160.0 0.50 0.70
IFF 190215C00165000 C Feb 15, 2019 165.0 0.30 0.45
IFF 190215C00170000 C Feb 15, 2019 170.0 0.15 0.35
IFF 190215P00080000 P Feb 15, 2019 80.0 0.45 0.60
IFF 190215P00085000 P Feb 15, 2019 85.0 0.60 0.80
IFF 190215P00090000 P Feb 15, 2019 90.0 0.85 1.05
IFF 190215P00095000 P Feb 15, 2019 95.0 1.20 1.45
IFF 190215P00100000 P Feb 15, 2019 100.0 1.70 2.00
IFF 190215P00105000 P Feb 15, 2019 105.0 2.45 2.70
IFF 190215P00110000 P Feb 15, 2019 110.0 3.30 3.70
IFF 190215P00115000 P Feb 15, 2019 115.0 4.70 5.10
IFF 190215P00120000 P Feb 15, 2019 120.0 6.40 6.80
IFF 190215P00125000 P Feb 15, 2019 125.0 8.50 8.80
IFF 190215P00130000 P Feb 15, 2019 130.0 11.10 11.60
IFF 190215P00135000 P Feb 15, 2019 135.0 14.30 14.70
IFF 190215P00140000 P Feb 15, 2019 140.0 17.90 18.40
IFF 190215P00145000 P Feb 15, 2019 145.0 21.80 22.30
IFF 190215P00150000 P Feb 15, 2019 150.0 26.10 26.70
IFF 190215P00155000 P Feb 15, 2019 155.0 29.60 32.00
IFF 190215P00160000 P Feb 15, 2019 160.0 34.50 38.10
IFF 190215P00165000 P Feb 15, 2019 165.0 38.40 43.00
IFF 190215P00170000 P Feb 15, 2019 170.0 43.70 47.80
OPRA data is delayed 15 minutes.