$97.72 -1.73 (-1.74%) International Flavors & Fragrances Inc - NYSE

Sep. 23, 2014 | 01:00 PM
Last Trade: 97.72
Trade Time: Sep 23 01:00 PM Eastern Daylight Time
Change: -1.73 (-1.74%)
Prev Close: 99.45
Open: 98.89
Bid: 97.71
Ask: 97.72
Options:

Call Options: IFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IFF1418J75 23.50 0.00 21.70 183.0 25.20 185.0 0.0 0
80.00 IFF1418J80 18.30 0.00 17.10 41.0 20.20 44.0 0.0 0
85.00 IFF1418J85 13.30 0.00 12.80 21.0 13.80 32.0 0.0 0
90.00 IFF1418J90 9.20 0.80 7.30 83.0 8.90 97.0 1.0 1
95.00 IFF1418J95 4.81 0.61 3.10 32.0 4.20 276.0 3.0 1
100.00 IFF1418J100 0.60 -0.46 0.40 180.0 0.65 50.0 3.0 386
105.00 IFF1418J105 0.17 0.12 0.05 20.0 0.50 213.0 89.0 200
110.00 IFF1418J110 0.50 0.00 0.05 21.0 0.50 113.0 0.0 0
115.00 IFF1418J115 0.25 0.00 0.05 11.0 0.50 53.0 0.0 0
120.00 IFF1418J120 0.25 0.00 0.00 0.0 0.35 42.0 0.0 0
125.00 IFF1418J125 0.25 0.00 0.00 0.0 0.50 104.0 0.0 0

Put Options: IFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IFF1418V75 0.25 0.00 0.05 11.0 0.35 127.0 0.0 0
80.00 IFF1418V80 0.25 0.00 0.05 10.0 0.40 127.0 0.0 0
85.00 IFF1418V85 0.25 0.00 0.05 11.0 0.40 145.0 0.0 0
90.00 IFF1418V90 0.25 0.00 0.05 11.0 0.50 172.0 0.0 0
95.00 IFF1418V95 0.30 0.00 0.35 81.0 0.50 78.0 4.0 54
100.00 IFF1418V100 2.60 0.70 2.45 113.0 2.90 56.0 20.0 80
105.00 IFF1418V105 4.50 0.00 6.30 126.0 7.60 62.0 0.0 0
110.00 IFF1418V110 8.90 0.00 11.00 55.0 12.10 21.0 0.0 0
115.00 IFF1418V115 13.90 0.00 14.90 184.0 18.40 30.0 0.0 0
120.00 IFF1418V120 18.70 0.00 19.80 24.0 22.90 21.0 0.0 0
125.00 IFF1418V125 23.70 0.00 24.90 184.0 28.40 30.0 0.0 0