Value Line - The Most Trusted Name in Investment Research - Stock Quotes
International Flavors And Fragrances Inc (IFF)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 180216C00070000 C Feb 16, 2018 70.0 80.70 85.40
IFF 180216C00075000 C Feb 16, 2018 75.0 76.50 80.20
IFF 180216C00080000 C Feb 16, 2018 80.0 71.40 75.40
IFF 180216C00085000 C Feb 16, 2018 85.0 66.60 70.40
IFF 180216C00090000 C Feb 16, 2018 90.0 61.50 65.50
IFF 180216C00095000 C Feb 16, 2018 95.0 56.20 60.50
IFF 180216C00100000 C Feb 16, 2018 100.0 51.50 55.50
IFF 180216C00105000 C Feb 16, 2018 105.0 46.20 50.30
IFF 180216C00110000 C Feb 16, 2018 110.0 41.10 45.50
IFF 180216C00115000 C Feb 16, 2018 115.0 36.50 40.30
IFF 180216C00120000 C Feb 16, 2018 120.0 31.70 35.30
IFF 180216C00125000 C Feb 16, 2018 125.0 26.60 30.80
IFF 180216C00130000 C Feb 16, 2018 130.0 22.00 25.50
IFF 180216C00135000 C Feb 16, 2018 135.0 18.10 19.20
IFF 180216C00140000 C Feb 16, 2018 140.0 13.20 14.40
IFF 180216C00145000 C Feb 16, 2018 145.0 9.10 10.10
IFF 180216C00150000 C Feb 16, 2018 150.0 5.40 6.00
IFF 180216C00155000 C Feb 16, 2018 155.0 2.75 3.20
IFF 180216C00160000 C Feb 16, 2018 160.0 1.25 1.55
IFF 180216C00165000 C Feb 16, 2018 165.0 0.55 0.70
IFF 180216C00170000 C Feb 16, 2018 170.0 0.20 0.35
IFF 180216C00175000 C Feb 16, 2018 175.0 0.05 0.20
IFF 180216C00180000 C Feb 16, 2018 180.0 0.00 0.15
IFF 180216C00185000 C Feb 16, 2018 185.0 0.00 1.65
IFF 180216C00190000 C Feb 16, 2018 190.0 0.00 0.35
IFF 180216C00195000 C Feb 16, 2018 195.0 0.00 1.60
IFF 180216C00200000 C Feb 16, 2018 200.0 0.00 1.45
IFF 180216P00070000 P Feb 16, 2018 70.0 0.00 0.20
IFF 180216P00075000 P Feb 16, 2018 75.0 0.00 1.60
IFF 180216P00080000 P Feb 16, 2018 80.0 0.00 1.55
IFF 180216P00085000 P Feb 16, 2018 85.0 0.00 1.60
IFF 180216P00090000 P Feb 16, 2018 90.0 0.00 1.45
IFF 180216P00095000 P Feb 16, 2018 95.0 0.00 1.95
IFF 180216P00100000 P Feb 16, 2018 100.0 0.00 1.45
IFF 180216P00105000 P Feb 16, 2018 105.0 0.00 1.40
IFF 180216P00110000 P Feb 16, 2018 110.0 0.00 1.30
IFF 180216P00115000 P Feb 16, 2018 115.0 0.00 1.60
IFF 180216P00120000 P Feb 16, 2018 120.0 0.00 0.15
IFF 180216P00125000 P Feb 16, 2018 125.0 0.00 1.45
IFF 180216P00130000 P Feb 16, 2018 130.0 0.10 1.40
IFF 180216P00135000 P Feb 16, 2018 135.0 0.10 0.55
IFF 180216P00140000 P Feb 16, 2018 140.0 0.45 0.65
IFF 180216P00145000 P Feb 16, 2018 145.0 1.10 1.35
IFF 180216P00150000 P Feb 16, 2018 150.0 2.35 2.65
IFF 180216P00155000 P Feb 16, 2018 155.0 4.50 5.10
IFF 180216P00160000 P Feb 16, 2018 160.0 7.80 8.50
IFF 180216P00165000 P Feb 16, 2018 165.0 11.90 13.10
IFF 180216P00170000 P Feb 16, 2018 170.0 16.40 18.10
IFF 180216P00175000 P Feb 16, 2018 175.0 19.60 23.30
IFF 180216P00180000 P Feb 16, 2018 180.0 24.60 28.30
IFF 180216P00185000 P Feb 16, 2018 185.0 29.00 33.60
IFF 180216P00190000 P Feb 16, 2018 190.0 34.80 38.20
IFF 180216P00195000 P Feb 16, 2018 195.0 39.00 43.60
IFF 180216P00200000 P Feb 16, 2018 200.0 44.70 47.90
IFF 180518C00075000 C May 18, 2018 75.0 76.40 81.00
IFF 180518C00080000 C May 18, 2018 80.0 71.40 75.60
IFF 180518C00085000 C May 18, 2018 85.0 66.70 70.30
IFF 180518C00090000 C May 18, 2018 90.0 61.60 65.80
IFF 180518C00095000 C May 18, 2018 95.0 56.40 60.80
IFF 180518C00100000 C May 18, 2018 100.0 52.00 56.00
IFF 180518C00105000 C May 18, 2018 105.0 46.90 51.50
IFF 180518C00110000 C May 18, 2018 110.0 42.20 46.50
IFF 180518C00115000 C May 18, 2018 115.0 37.20 41.50
IFF 180518C00120000 C May 18, 2018 120.0 31.80 36.50
IFF 180518C00125000 C May 18, 2018 125.0 27.40 31.50
IFF 180518C00130000 C May 18, 2018 130.0 23.10 27.00
IFF 180518C00135000 C May 18, 2018 135.0 19.20 20.20
IFF 180518C00140000 C May 18, 2018 140.0 15.10 16.60
IFF 180518C00145000 C May 18, 2018 145.0 11.50 13.10
IFF 180518C00150000 C May 18, 2018 150.0 8.10 8.90
IFF 180518C00155000 C May 18, 2018 155.0 5.50 6.50
IFF 180518C00160000 C May 18, 2018 160.0 3.50 4.20
IFF 180518C00165000 C May 18, 2018 165.0 2.15 2.75
IFF 180518C00170000 C May 18, 2018 170.0 1.20 2.00
IFF 180518C00175000 C May 18, 2018 175.0 0.65 1.40
IFF 180518C00180000 C May 18, 2018 180.0 0.35 0.65
IFF 180518C00185000 C May 18, 2018 185.0 0.20 0.45
IFF 180518C00190000 C May 18, 2018 190.0 0.05 0.30
IFF 180518P00075000 P May 18, 2018 75.0 0.00 0.70
IFF 180518P00080000 P May 18, 2018 80.0 0.00 4.10
IFF 180518P00085000 P May 18, 2018 85.0 0.00 4.80
IFF 180518P00090000 P May 18, 2018 90.0 0.00 3.80
IFF 180518P00095000 P May 18, 2018 95.0 0.00 4.00
IFF 180518P00100000 P May 18, 2018 100.0 0.00 3.50
IFF 180518P00105000 P May 18, 2018 105.0 0.00 1.55
IFF 180518P00110000 P May 18, 2018 110.0 0.10 0.30
IFF 180518P00115000 P May 18, 2018 115.0 0.20 0.45
IFF 180518P00120000 P May 18, 2018 120.0 0.30 0.60
IFF 180518P00125000 P May 18, 2018 125.0 0.50 0.85
IFF 180518P00130000 P May 18, 2018 130.0 0.85 1.90
IFF 180518P00135000 P May 18, 2018 135.0 1.35 1.75
IFF 180518P00140000 P May 18, 2018 140.0 2.10 2.75
IFF 180518P00145000 P May 18, 2018 145.0 3.30 4.00
IFF 180518P00150000 P May 18, 2018 150.0 5.00 6.00
IFF 180518P00155000 P May 18, 2018 155.0 7.30 8.60
IFF 180518P00160000 P May 18, 2018 160.0 10.30 11.60
IFF 180518P00165000 P May 18, 2018 165.0 13.50 14.90
IFF 180518P00170000 P May 18, 2018 170.0 18.00 19.10
IFF 180518P00175000 P May 18, 2018 175.0 21.70 25.50
IFF 180518P00180000 P May 18, 2018 180.0 26.20 30.50
IFF 180518P00185000 P May 18, 2018 185.0 30.20 35.00
IFF 180518P00190000 P May 18, 2018 190.0 35.60 40.00
IFF 180817C00110000 C Aug 17, 2018 110.0 41.50 46.30
IFF 180817C00115000 C Aug 17, 2018 115.0 36.60 41.50
IFF 180817C00120000 C Aug 17, 2018 120.0 32.10 37.00
IFF 180817C00125000 C Aug 17, 2018 125.0 27.60 32.50
IFF 180817C00130000 C Aug 17, 2018 130.0 23.40 26.90
IFF 180817C00135000 C Aug 17, 2018 135.0 20.10 22.00
IFF 180817C00140000 C Aug 17, 2018 140.0 16.90 19.40
IFF 180817C00145000 C Aug 17, 2018 145.0 13.40 14.10
IFF 180817C00150000 C Aug 17, 2018 150.0 10.30 11.30
IFF 180817C00155000 C Aug 17, 2018 155.0 7.60 8.30
IFF 180817C00160000 C Aug 17, 2018 160.0 5.40 6.20
IFF 180817C00165000 C Aug 17, 2018 165.0 3.80 4.30
IFF 180817C00170000 C Aug 17, 2018 170.0 2.50 3.20
IFF 180817C00175000 C Aug 17, 2018 175.0 1.65 2.20
IFF 180817C00180000 C Aug 17, 2018 180.0 1.25 1.50
IFF 180817C00185000 C Aug 17, 2018 185.0 0.55 1.55
IFF 180817C00190000 C Aug 17, 2018 190.0 0.25 1.15
IFF 180817C00195000 C Aug 17, 2018 195.0 0.15 0.90
IFF 180817C00200000 C Aug 17, 2018 200.0 0.00 0.80
IFF 180817P00110000 P Aug 17, 2018 110.0 0.40 0.85
IFF 180817P00115000 P Aug 17, 2018 115.0 0.60 0.90
IFF 180817P00120000 P Aug 17, 2018 120.0 0.90 1.30
IFF 180817P00125000 P Aug 17, 2018 125.0 1.25 1.70
IFF 180817P00130000 P Aug 17, 2018 130.0 1.85 2.30
IFF 180817P00135000 P Aug 17, 2018 135.0 2.60 3.20
IFF 180817P00140000 P Aug 17, 2018 140.0 3.60 4.30
IFF 180817P00145000 P Aug 17, 2018 145.0 5.00 5.50
IFF 180817P00150000 P Aug 17, 2018 150.0 6.90 7.60
IFF 180817P00155000 P Aug 17, 2018 155.0 9.10 9.90
IFF 180817P00160000 P Aug 17, 2018 160.0 11.90 13.10
IFF 180817P00165000 P Aug 17, 2018 165.0 15.20 17.80
IFF 180817P00170000 P Aug 17, 2018 170.0 17.80 20.40
IFF 180817P00175000 P Aug 17, 2018 175.0 21.20 25.40
IFF 180817P00180000 P Aug 17, 2018 180.0 25.00 30.00
IFF 180817P00185000 P Aug 17, 2018 185.0 30.00 35.00
IFF 180817P00190000 P Aug 17, 2018 190.0 34.50 39.50
IFF 180817P00195000 P Aug 17, 2018 195.0 39.50 44.50
IFF 180817P00200000 P Aug 17, 2018 200.0 44.60 49.40
OPRA data is delayed 15 minutes.