Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 180518C00075000 C May 18, 2018 75.0 66.20 67.20
IFF 180518C00080000 C May 18, 2018 80.0 60.70 62.10
IFF 180518C00085000 C May 18, 2018 85.0 55.80 57.20
IFF 180518C00090000 C May 18, 2018 90.0 50.70 52.00
IFF 180518C00095000 C May 18, 2018 95.0 46.00 47.30
IFF 180518C00100000 C May 18, 2018 100.0 41.30 42.40
IFF 180518C00105000 C May 18, 2018 105.0 35.20 37.20
IFF 180518C00110000 C May 18, 2018 110.0 31.30 32.10
IFF 180518C00115000 C May 18, 2018 115.0 26.10 27.40
IFF 180518C00120000 C May 18, 2018 120.0 21.20 22.60
IFF 180518C00125000 C May 18, 2018 125.0 16.90 17.60
IFF 180518C00130000 C May 18, 2018 130.0 12.30 13.00
IFF 180518C00135000 C May 18, 2018 135.0 8.10 8.60
IFF 180518C00140000 C May 18, 2018 140.0 4.70 5.00
IFF 180518C00145000 C May 18, 2018 145.0 2.20 2.45
IFF 180518C00150000 C May 18, 2018 150.0 0.85 1.00
IFF 180518C00155000 C May 18, 2018 155.0 0.25 0.40
IFF 180518C00160000 C May 18, 2018 160.0 0.00 0.15
IFF 180518C00165000 C May 18, 2018 165.0 0.00 0.10
IFF 180518C00170000 C May 18, 2018 170.0 0.00 0.05
IFF 180518C00175000 C May 18, 2018 175.0 0.00 0.05
IFF 180518C00180000 C May 18, 2018 180.0 0.00 0.05
IFF 180518C00185000 C May 18, 2018 185.0 0.00 0.05
IFF 180518C00190000 C May 18, 2018 190.0 0.00 0.05
IFF 180518P00075000 P May 18, 2018 75.0 0.00 0.05
IFF 180518P00080000 P May 18, 2018 80.0 0.00 0.05
IFF 180518P00085000 P May 18, 2018 85.0 0.00 0.05
IFF 180518P00090000 P May 18, 2018 90.0 0.00 0.05
IFF 180518P00095000 P May 18, 2018 95.0 0.00 0.05
IFF 180518P00100000 P May 18, 2018 100.0 0.00 0.05
IFF 180518P00105000 P May 18, 2018 105.0 0.00 0.10
IFF 180518P00110000 P May 18, 2018 110.0 0.00 0.10
IFF 180518P00115000 P May 18, 2018 115.0 0.05 0.15
IFF 180518P00120000 P May 18, 2018 120.0 0.15 0.25
IFF 180518P00125000 P May 18, 2018 125.0 0.30 0.45
IFF 180518P00130000 P May 18, 2018 130.0 0.70 0.85
IFF 180518P00135000 P May 18, 2018 135.0 1.45 1.65
IFF 180518P00140000 P May 18, 2018 140.0 2.90 3.20
IFF 180518P00145000 P May 18, 2018 145.0 5.20 5.80
IFF 180518P00150000 P May 18, 2018 150.0 8.90 9.30
IFF 180518P00155000 P May 18, 2018 155.0 13.10 13.80
IFF 180518P00160000 P May 18, 2018 160.0 17.70 19.20
IFF 180518P00165000 P May 18, 2018 165.0 23.10 24.40
IFF 180518P00170000 P May 18, 2018 170.0 27.70 29.10
IFF 180518P00175000 P May 18, 2018 175.0 33.10 34.00
IFF 180518P00180000 P May 18, 2018 180.0 37.80 38.90
IFF 180518P00185000 P May 18, 2018 185.0 43.10 44.10
IFF 180518P00190000 P May 18, 2018 190.0 48.10 49.10
IFF 180817C00070000 C Aug 17, 2018 70.0 71.20 72.50
IFF 180817C00075000 C Aug 17, 2018 75.0 65.80 67.40
IFF 180817C00080000 C Aug 17, 2018 80.0 59.80 62.60
IFF 180817C00085000 C Aug 17, 2018 85.0 55.60 57.30
IFF 180817C00090000 C Aug 17, 2018 90.0 49.70 52.70
IFF 180817C00095000 C Aug 17, 2018 95.0 46.30 47.40
IFF 180817C00100000 C Aug 17, 2018 100.0 41.60 42.50
IFF 180817C00105000 C Aug 17, 2018 105.0 35.10 37.80
IFF 180817C00110000 C Aug 17, 2018 110.0 31.70 33.10
IFF 180817C00115000 C Aug 17, 2018 115.0 27.30 28.10
IFF 180817C00120000 C Aug 17, 2018 120.0 22.70 23.40
IFF 180817C00125000 C Aug 17, 2018 125.0 18.30 19.00
IFF 180817C00130000 C Aug 17, 2018 130.0 14.20 14.60
IFF 180817C00135000 C Aug 17, 2018 135.0 10.50 11.00
IFF 180817C00140000 C Aug 17, 2018 140.0 7.30 7.70
IFF 180817C00145000 C Aug 17, 2018 145.0 4.80 5.10
IFF 180817C00150000 C Aug 17, 2018 150.0 2.85 3.10
IFF 180817C00155000 C Aug 17, 2018 155.0 1.60 1.90
IFF 180817C00160000 C Aug 17, 2018 160.0 0.85 1.05
IFF 180817C00165000 C Aug 17, 2018 165.0 0.40 0.55
IFF 180817C00170000 C Aug 17, 2018 170.0 0.15 0.35
IFF 180817C00175000 C Aug 17, 2018 175.0 0.00 0.20
IFF 180817C00180000 C Aug 17, 2018 180.0 0.00 0.25
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 0.15
IFF 180817P00090000 P Aug 17, 2018 90.0 0.05 0.15
IFF 180817P00095000 P Aug 17, 2018 95.0 0.05 0.20
IFF 180817P00100000 P Aug 17, 2018 100.0 0.15 0.35
IFF 180817P00105000 P Aug 17, 2018 105.0 0.25 0.40
IFF 180817P00110000 P Aug 17, 2018 110.0 0.40 0.60
IFF 180817P00115000 P Aug 17, 2018 115.0 0.60 0.80
IFF 180817P00120000 P Aug 17, 2018 120.0 0.90 1.15
IFF 180817P00125000 P Aug 17, 2018 125.0 1.55 1.75
IFF 180817P00130000 P Aug 17, 2018 130.0 2.30 2.70
IFF 180817P00135000 P Aug 17, 2018 135.0 3.60 4.00
IFF 180817P00140000 P Aug 17, 2018 140.0 5.30 5.80
IFF 180817P00145000 P Aug 17, 2018 145.0 7.80 8.30
IFF 180817P00150000 P Aug 17, 2018 150.0 10.90 11.50
IFF 180817P00155000 P Aug 17, 2018 155.0 14.50 15.20
IFF 180817P00160000 P Aug 17, 2018 160.0 18.80 19.50
IFF 180817P00165000 P Aug 17, 2018 165.0 23.40 24.10
IFF 180817P00170000 P Aug 17, 2018 170.0 27.60 29.40
IFF 180817P00175000 P Aug 17, 2018 175.0 32.50 33.90
IFF 180817P00180000 P Aug 17, 2018 180.0 37.50 39.20
IFF 180817P00185000 P Aug 17, 2018 185.0 42.80 44.40
IFF 180817P00190000 P Aug 17, 2018 190.0 47.90 48.90
IFF 180817P00195000 P Aug 17, 2018 195.0 52.80 54.30
IFF 180817P00200000 P Aug 17, 2018 200.0 57.90 59.30
IFF 181116C00095000 C Nov 16, 2018 95.0 46.70 47.90
IFF 181116C00100000 C Nov 16, 2018 100.0 41.60 42.70
IFF 181116C00105000 C Nov 16, 2018 105.0 37.30 38.10
IFF 181116C00110000 C Nov 16, 2018 110.0 32.60 33.40
IFF 181116C00115000 C Nov 16, 2018 115.0 28.10 28.80
IFF 181116C00120000 C Nov 16, 2018 120.0 23.70 24.50
IFF 181116C00125000 C Nov 16, 2018 125.0 19.60 20.20
IFF 181116C00130000 C Nov 16, 2018 130.0 15.90 16.40
IFF 181116C00135000 C Nov 16, 2018 135.0 12.40 12.90
IFF 181116C00140000 C Nov 16, 2018 140.0 9.40 9.80
IFF 181116C00145000 C Nov 16, 2018 145.0 6.80 7.20
IFF 181116C00150000 C Nov 16, 2018 150.0 4.80 5.10
IFF 181116C00155000 C Nov 16, 2018 155.0 3.20 3.60
IFF 181116C00160000 C Nov 16, 2018 160.0 2.05 2.35
IFF 181116C00165000 C Nov 16, 2018 165.0 1.25 1.55
IFF 181116C00170000 C Nov 16, 2018 170.0 0.75 0.95
IFF 181116C00175000 C Nov 16, 2018 175.0 0.45 0.60
IFF 181116C00180000 C Nov 16, 2018 180.0 0.25 0.40
IFF 181116C00185000 C Nov 16, 2018 185.0 0.15 0.25
IFF 181116P00095000 P Nov 16, 2018 95.0 0.35 0.55
IFF 181116P00100000 P Nov 16, 2018 100.0 0.50 0.70
IFF 181116P00105000 P Nov 16, 2018 105.0 0.75 0.90
IFF 181116P00110000 P Nov 16, 2018 110.0 1.00 1.25
IFF 181116P00115000 P Nov 16, 2018 115.0 1.40 1.65
IFF 181116P00120000 P Nov 16, 2018 120.0 2.00 2.20
IFF 181116P00125000 P Nov 16, 2018 125.0 2.80 3.10
IFF 181116P00130000 P Nov 16, 2018 130.0 3.90 4.30
IFF 181116P00135000 P Nov 16, 2018 135.0 5.40 5.80
IFF 181116P00140000 P Nov 16, 2018 140.0 7.30 7.80
IFF 181116P00145000 P Nov 16, 2018 145.0 9.70 10.20
IFF 181116P00150000 P Nov 16, 2018 150.0 12.60 13.10
IFF 181116P00155000 P Nov 16, 2018 155.0 15.90 16.60
IFF 181116P00160000 P Nov 16, 2018 160.0 19.90 20.50
IFF 181116P00165000 P Nov 16, 2018 165.0 24.00 24.80
IFF 181116P00170000 P Nov 16, 2018 170.0 28.60 29.30
IFF 181116P00175000 P Nov 16, 2018 175.0 33.00 34.50
IFF 181116P00180000 P Nov 16, 2018 180.0 37.90 39.70
IFF 181116P00185000 P Nov 16, 2018 185.0 42.80 44.00
OPRA data is delayed 15 minutes.