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 (2017-06-02)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 170721C00090000 C 07/21/17 90.0 40.70 45.30
IFF 170721C00095000 C 07/21/17 95.0 37.20 39.30
IFF 170721C00100000 C 07/21/17 100.0 32.30 34.10
IFF 170721C00105000 C 07/21/17 105.0 27.50 28.90
IFF 170721C00110000 C 07/21/17 110.0 22.50 24.20
IFF 170721C00115000 C 07/21/17 115.0 17.00 19.80
IFF 170721C00120000 C 07/21/17 120.0 12.50 14.30
IFF 170721C00125000 C 07/21/17 125.0 7.20 9.30
IFF 170721C00130000 C 07/21/17 130.0 2.85 4.60
IFF 170721C00135000 C 07/21/17 135.0 0.00 0.75
IFF 170721C00140000 C 07/21/17 140.0 0.00 0.05
IFF 170721C00145000 C 07/21/17 145.0 0.00 0.05
IFF 170721C00150000 C 07/21/17 150.0 0.00 0.05
IFF 170721C00155000 C 07/21/17 155.0 0.00 0.05
IFF 170721C00160000 C 07/21/17 160.0 0.00 0.05
IFF 170721C00165000 C 07/21/17 165.0 0.00 0.05
IFF 170721C00170000 C 07/21/17 170.0 0.00 0.05
IFF 170721C00175000 C 07/21/17 175.0 0.00 0.05
IFF 170721C00180000 C 07/21/17 180.0 0.00 0.05
IFF 170721P00090000 P 07/21/17 90.0 0.00 0.05
IFF 170721P00095000 P 07/21/17 95.0 0.00 0.05
IFF 170721P00100000 P 07/21/17 100.0 0.00 0.05
IFF 170721P00105000 P 07/21/17 105.0 0.00 0.05
IFF 170721P00110000 P 07/21/17 110.0 0.00 0.05
IFF 170721P00115000 P 07/21/17 115.0 0.00 0.05
IFF 170721P00120000 P 07/21/17 120.0 0.00 0.05
IFF 170721P00125000 P 07/21/17 125.0 0.00 0.05
IFF 170721P00130000 P 07/21/17 130.0 0.00 0.10
IFF 170721P00135000 P 07/21/17 135.0 1.40 2.35
IFF 170721P00140000 P 07/21/17 140.0 5.70 7.10
IFF 170721P00145000 P 07/21/17 145.0 10.60 12.40
IFF 170721P00150000 P 07/21/17 150.0 15.50 17.30
IFF 170721P00155000 P 07/21/17 155.0 20.50 22.30
IFF 170721P00160000 P 07/21/17 160.0 25.60 27.20
IFF 170721P00165000 P 07/21/17 165.0 30.80 32.40
IFF 170721P00170000 P 07/21/17 170.0 35.70 36.90
IFF 170721P00175000 P 07/21/17 175.0 39.50 43.80
IFF 170721P00180000 P 07/21/17 180.0 44.60 48.60
IFF 170818C00060000 C 08/18/17 60.0 73.00 73.90
IFF 170818C00065000 C 08/18/17 65.0 67.30 68.90
IFF 170818C00070000 C 08/18/17 70.0 62.50 63.80
IFF 170818C00075000 C 08/18/17 75.0 57.10 59.00
IFF 170818C00080000 C 08/18/17 80.0 51.50 53.80
IFF 170818C00085000 C 08/18/17 85.0 48.10 49.00
IFF 170818C00090000 C 08/18/17 90.0 43.00 44.10
IFF 170818C00095000 C 08/18/17 95.0 37.80 39.10
IFF 170818C00100000 C 08/18/17 100.0 32.80 34.10
IFF 170818C00105000 C 08/18/17 105.0 27.80 29.60
IFF 170818C00110000 C 08/18/17 110.0 22.70 24.10
IFF 170818C00115000 C 08/18/17 115.0 18.30 19.00
IFF 170818C00120000 C 08/18/17 120.0 13.60 14.40
IFF 170818C00125000 C 08/18/17 125.0 9.30 9.80
IFF 170818C00130000 C 08/18/17 130.0 5.10 6.20
IFF 170818C00135000 C 08/18/17 135.0 2.45 3.30
IFF 170818C00140000 C 08/18/17 140.0 1.25 1.70
IFF 170818C00145000 C 08/18/17 145.0 0.50 0.80
IFF 170818C00150000 C 08/18/17 150.0 0.20 0.45
IFF 170818C00155000 C 08/18/17 155.0 0.00 0.20
IFF 170818C00160000 C 08/18/17 160.0 0.00 0.15
IFF 170818C00165000 C 08/18/17 165.0 0.00 0.10
IFF 170818C00170000 C 08/18/17 170.0 0.00 0.10
IFF 170818C00175000 C 08/18/17 175.0 0.00 0.10
IFF 170818P00060000 P 08/18/17 60.0 0.00 0.20
IFF 170818P00065000 P 08/18/17 65.0 0.00 0.30
IFF 170818P00070000 P 08/18/17 70.0 0.00 0.05
IFF 170818P00075000 P 08/18/17 75.0 0.00 0.20
IFF 170818P00080000 P 08/18/17 80.0 0.00 0.30
IFF 170818P00085000 P 08/18/17 85.0 0.00 0.05
IFF 170818P00090000 P 08/18/17 90.0 0.00 0.10
IFF 170818P00095000 P 08/18/17 95.0 0.00 0.10
IFF 170818P00100000 P 08/18/17 100.0 0.00 0.25
IFF 170818P00105000 P 08/18/17 105.0 0.00 0.15
IFF 170818P00110000 P 08/18/17 110.0 0.05 0.20
IFF 170818P00115000 P 08/18/17 115.0 0.20 0.35
IFF 170818P00120000 P 08/18/17 120.0 0.45 0.55
IFF 170818P00125000 P 08/18/17 125.0 0.70 1.40
IFF 170818P00130000 P 08/18/17 130.0 2.10 2.40
IFF 170818P00135000 P 08/18/17 135.0 4.20 4.90
IFF 170818P00140000 P 08/18/17 140.0 7.70 8.30
IFF 170818P00145000 P 08/18/17 145.0 11.90 12.60
IFF 170818P00150000 P 08/18/17 150.0 16.40 17.60
IFF 170818P00155000 P 08/18/17 155.0 21.30 22.40
IFF 170818P00160000 P 08/18/17 160.0 26.20 27.40
IFF 170818P00165000 P 08/18/17 165.0 31.30 32.40
IFF 170818P00170000 P 08/18/17 170.0 35.50 37.10
IFF 170818P00175000 P 08/18/17 175.0 41.30 42.20
IFF 171117C00065000 C 11/17/17 65.0 67.70 70.30
IFF 171117C00070000 C 11/17/17 70.0 62.80 64.10
IFF 171117C00075000 C 11/17/17 75.0 57.40 60.40
IFF 171117C00080000 C 11/17/17 80.0 52.70 54.20
IFF 171117C00085000 C 11/17/17 85.0 48.20 49.20
IFF 171117C00090000 C 11/17/17 90.0 43.10 44.10
IFF 171117C00095000 C 11/17/17 95.0 38.10 39.20
IFF 171117C00100000 C 11/17/17 100.0 33.30 34.80
IFF 171117C00105000 C 11/17/17 105.0 28.10 29.50
IFF 171117C00110000 C 11/17/17 110.0 23.50 24.80
IFF 171117C00115000 C 11/17/17 115.0 19.30 20.00
IFF 171117C00120000 C 11/17/17 120.0 14.20 16.50
IFF 171117C00125000 C 11/17/17 125.0 11.20 12.10
IFF 171117C00130000 C 11/17/17 130.0 8.00 8.50
IFF 171117C00135000 C 11/17/17 135.0 4.90 5.90
IFF 171117C00140000 C 11/17/17 140.0 3.40 4.00
IFF 171117C00145000 C 11/17/17 145.0 2.00 2.70
IFF 171117C00150000 C 11/17/17 150.0 1.15 1.50
IFF 171117C00155000 C 11/17/17 155.0 0.70 1.30
IFF 171117C00160000 C 11/17/17 160.0 0.35 0.75
IFF 171117C00165000 C 11/17/17 165.0 0.20 0.40
IFF 171117C00170000 C 11/17/17 170.0 0.10 0.30
IFF 171117C00175000 C 11/17/17 175.0 0.00 0.25
IFF 171117P00065000 P 11/17/17 65.0 0.00 0.10
IFF 171117P00070000 P 11/17/17 70.0 0.00 0.10
IFF 171117P00075000 P 11/17/17 75.0 0.00 0.10
IFF 171117P00080000 P 11/17/17 80.0 0.00 0.15
IFF 171117P00085000 P 11/17/17 85.0 0.00 0.20
IFF 171117P00090000 P 11/17/17 90.0 0.00 0.25
IFF 171117P00095000 P 11/17/17 95.0 0.10 0.35
IFF 171117P00100000 P 11/17/17 100.0 0.25 0.45
IFF 171117P00105000 P 11/17/17 105.0 0.40 0.65
IFF 171117P00110000 P 11/17/17 110.0 0.75 0.95
IFF 171117P00115000 P 11/17/17 115.0 1.25 1.35
IFF 171117P00120000 P 11/17/17 120.0 1.95 2.20
IFF 171117P00125000 P 11/17/17 125.0 2.65 3.50
IFF 171117P00130000 P 11/17/17 130.0 4.80 5.40
IFF 171117P00135000 P 11/17/17 135.0 7.10 7.80
IFF 171117P00140000 P 11/17/17 140.0 10.10 11.10
IFF 171117P00145000 P 11/17/17 145.0 13.40 14.80
IFF 171117P00150000 P 11/17/17 150.0 17.80 18.50
IFF 171117P00155000 P 11/17/17 155.0 21.40 23.70
IFF 171117P00160000 P 11/17/17 160.0 26.50 28.20
IFF 171117P00165000 P 11/17/17 165.0 31.50 32.80
IFF 171117P00170000 P 11/17/17 170.0 36.40 37.50
IFF 171117P00175000 P 11/17/17 175.0 40.70 42.80
IFF 180119C00065000 C 01/19/18 65.0 66.40 69.80
IFF 180119C00070000 C 01/19/18 70.0 61.30 65.40
IFF 180119C00075000 C 01/19/18 75.0 56.50 60.20
IFF 180119C00080000 C 01/19/18 80.0 52.00 55.30
IFF 180119C00085000 C 01/19/18 85.0 47.00 50.30
IFF 180119C00090000 C 01/19/18 90.0 42.00 45.20
IFF 180119C00095000 C 01/19/18 95.0 37.50 39.90
IFF 180119C00100000 C 01/19/18 100.0 32.50 35.00
IFF 180119C00105000 C 01/19/18 105.0 27.80 29.90
IFF 180119C00110000 C 01/19/18 110.0 23.40 25.10
IFF 180119C00115000 C 01/19/18 115.0 19.60 21.40
IFF 180119C00120000 C 01/19/18 120.0 15.60 16.80
IFF 180119C00125000 C 01/19/18 125.0 11.80 12.70
IFF 180119C00130000 C 01/19/18 130.0 8.60 9.50
IFF 180119C00135000 C 01/19/18 135.0 6.10 6.80
IFF 180119C00140000 C 01/19/18 140.0 4.10 4.80
IFF 180119C00145000 C 01/19/18 145.0 2.50 3.10
IFF 180119C00150000 C 01/19/18 150.0 1.60 2.30
IFF 180119C00155000 C 01/19/18 155.0 0.95 1.30
IFF 180119C00160000 C 01/19/18 160.0 0.55 0.90
IFF 180119C00165000 C 01/19/18 165.0 0.25 0.75
IFF 180119C00170000 C 01/19/18 170.0 0.10 0.45
IFF 180119C00175000 C 01/19/18 175.0 0.05 0.45
IFF 180119C00180000 C 01/19/18 180.0 0.00 0.20
IFF 180119C00185000 C 01/19/18 185.0 0.00 0.25
IFF 180119C00190000 C 01/19/18 190.0 0.00 0.20
IFF 180119C00195000 C 01/19/18 195.0 0.00 0.25
IFF 180119C00200000 C 01/19/18 200.0 0.00 0.15
IFF 180119P00065000 P 01/19/18 65.0 0.00 0.10
IFF 180119P00070000 P 01/19/18 70.0 0.00 0.15
IFF 180119P00075000 P 01/19/18 75.0 0.00 0.20
IFF 180119P00080000 P 01/19/18 80.0 0.00 0.25
IFF 180119P00085000 P 01/19/18 85.0 0.10 0.30
IFF 180119P00090000 P 01/19/18 90.0 0.10 0.40
IFF 180119P00095000 P 01/19/18 95.0 0.30 0.55
IFF 180119P00100000 P 01/19/18 100.0 0.35 0.75
IFF 180119P00105000 P 01/19/18 105.0 0.75 1.10
IFF 180119P00110000 P 01/19/18 110.0 1.25 1.55
IFF 180119P00115000 P 01/19/18 115.0 1.90 2.25
IFF 180119P00120000 P 01/19/18 120.0 2.85 3.30
IFF 180119P00125000 P 01/19/18 125.0 3.90 4.80
IFF 180119P00130000 P 01/19/18 130.0 6.00 6.80
IFF 180119P00135000 P 01/19/18 135.0 7.90 8.90
IFF 180119P00140000 P 01/19/18 140.0 11.00 12.00
IFF 180119P00145000 P 01/19/18 145.0 14.30 15.50
IFF 180119P00150000 P 01/19/18 150.0 18.00 19.90
IFF 180119P00155000 P 01/19/18 155.0 22.20 23.90
IFF 180119P00160000 P 01/19/18 160.0 26.80 28.90
IFF 180119P00165000 P 01/19/18 165.0 31.70 33.50
IFF 180119P00170000 P 01/19/18 170.0 35.70 38.90
IFF 180119P00175000 P 01/19/18 175.0 40.70 43.90
IFF 180119P00180000 P 01/19/18 180.0 45.80 48.30
IFF 180119P00185000 P 01/19/18 185.0 50.20 53.20
IFF 180119P00190000 P 01/19/18 190.0 55.90 57.90
IFF 180119P00195000 P 01/19/18 195.0 59.90 63.90
IFF 180119P00200000 P 01/19/18 200.0 65.20 68.80
IFF 180216C00070000 C 02/16/18 70.0 61.40 65.20
IFF 180216C00075000 C 02/16/18 75.0 57.00 59.50
IFF 180216C00080000 C 02/16/18 80.0 51.50 55.70
IFF 180216C00085000 C 02/16/18 85.0 46.80 50.30
IFF 180216C00090000 C 02/16/18 90.0 42.30 44.90
IFF 180216C00095000 C 02/16/18 95.0 36.60 40.70
IFF 180216C00100000 C 02/16/18 100.0 32.80 34.60
IFF 180216C00105000 C 02/16/18 105.0 28.60 30.20
IFF 180216C00110000 C 02/16/18 110.0 24.30 25.70
IFF 180216C00115000 C 02/16/18 115.0 19.90 21.50
IFF 180216C00120000 C 02/16/18 120.0 16.00 17.40
IFF 180216C00125000 C 02/16/18 125.0 12.40 14.10
IFF 180216C00130000 C 02/16/18 130.0 9.30 10.50
IFF 180216C00135000 C 02/16/18 135.0 6.60 7.50
IFF 180216C00140000 C 02/16/18 140.0 4.60 5.30
IFF 180216C00145000 C 02/16/18 145.0 3.30 3.70
IFF 180216C00150000 C 02/16/18 150.0 2.05 2.75
IFF 180216C00155000 C 02/16/18 155.0 1.25 1.75
IFF 180216C00160000 C 02/16/18 160.0 0.70 1.15
IFF 180216C00165000 C 02/16/18 165.0 0.40 0.85
IFF 180216C00170000 C 02/16/18 170.0 0.20 0.55
IFF 180216C00175000 C 02/16/18 175.0 0.10 0.45
IFF 180216C00180000 C 02/16/18 180.0 0.05 0.35
IFF 180216C00185000 C 02/16/18 185.0 0.00 0.30
IFF 180216C00190000 C 02/16/18 190.0 0.00 0.25
IFF 180216C00195000 C 02/16/18 195.0 0.00 0.20
IFF 180216C00200000 C 02/16/18 200.0 0.00 0.15
IFF 180216P00070000 P 02/16/18 70.0 0.00 0.20
IFF 180216P00075000 P 02/16/18 75.0 0.00 0.25
IFF 180216P00080000 P 02/16/18 80.0 0.10 0.30
IFF 180216P00085000 P 02/16/18 85.0 0.10 0.40
IFF 180216P00090000 P 02/16/18 90.0 0.20 0.55
IFF 180216P00095000 P 02/16/18 95.0 0.35 0.70
IFF 180216P00100000 P 02/16/18 100.0 0.55 0.95
IFF 180216P00105000 P 02/16/18 105.0 0.70 1.35
IFF 180216P00110000 P 02/16/18 110.0 1.00 1.85
IFF 180216P00115000 P 02/16/18 115.0 1.85 2.60
IFF 180216P00120000 P 02/16/18 120.0 3.30 3.70
IFF 180216P00125000 P 02/16/18 125.0 4.70 5.30
IFF 180216P00130000 P 02/16/18 130.0 5.90 7.00
IFF 180216P00135000 P 02/16/18 135.0 8.30 9.60
IFF 180216P00140000 P 02/16/18 140.0 11.60 12.90
IFF 180216P00145000 P 02/16/18 145.0 14.50 15.90
IFF 180216P00150000 P 02/16/18 150.0 18.80 20.10
IFF 180216P00155000 P 02/16/18 155.0 23.10 24.00
IFF 180216P00160000 P 02/16/18 160.0 27.00 29.10
IFF 180216P00165000 P 02/16/18 165.0 30.90 34.10
IFF 180216P00170000 P 02/16/18 170.0 35.50 39.70
IFF 180216P00175000 P 02/16/18 175.0 40.30 44.30
IFF 180216P00180000 P 02/16/18 180.0 45.70 49.10
IFF 180216P00185000 P 02/16/18 185.0 50.70 53.80
IFF 180216P00190000 P 02/16/18 190.0 55.10 59.20
IFF 180216P00195000 P 02/16/18 195.0 61.10 62.70
IFF 180216P00200000 P 02/16/18 200.0 64.90 69.20

OPRA data is delayed 15 minutes.