$97.31 +1.12 (1.16%) International Flavors & Fragrances Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 97.31
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.12 (1.16%)
Prev Close: 96.19
Open: 96.31
Bid: 92.06
Ask: 102.48
Options:

Call Options: IFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 IFF1422K55 39.50 0.00 39.80 31.0 43.70 21.0 0.0 0
60.00 IFF1422K60 35.30 0.00 34.80 10.0 38.80 21.0 0.0 0
65.00 IFF1422K65 29.30 0.00 29.90 39.0 34.20 30.0 0.0 0
70.00 IFF1422K70 25.30 0.00 24.80 34.0 28.60 31.0 0.0 0
75.00 IFF1422K75 20.50 0.00 20.10 54.0 23.10 48.0 0.0 0
80.00 IFF1422K80 17.40 1.80 15.40 98.0 17.70 32.0 10.0 11
85.00 IFF1422K85 10.11 -0.89 10.50 142.0 12.70 32.0 7.0 10
90.00 IFF1422K90 4.24 -2.26 6.30 154.0 7.90 31.0 2.0 9
95.00 IFF1422K95 4.60 1.65 3.50 70.0 3.90 73.0 20.0 101
100.00 IFF1422K100 1.52 0.67 1.05 79.0 1.30 73.0 5.0 177
105.00 IFF1422K105 0.20 0.05 0.05 183.0 0.40 81.0 3.0 200
110.00 IFF1422K110 0.13 -0.12 0.05 10.0 0.25 95.0 1.0 132
115.00 IFF1422K115 0.25 0.00 0.05 20.0 0.25 77.0 20.0 64
120.00 IFF1422K120 0.55 0.30 0.05 1.0 0.25 95.0 10.0 15
125.00 IFF1422K125 0.25 0.00 0.10 11.0 0.25 90.0 0.0 0

Put Options: IFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 IFF1422W55 0.25 0.00 0.00 0.0 0.25 78.0 0.0 0
60.00 IFF1422W60 0.25 0.00 0.05 11.0 0.25 61.0 0.0 0
65.00 IFF1422W65 0.25 0.00 0.05 10.0 0.25 60.0 0.0 0
70.00 IFF1422W70 0.35 0.10 0.05 10.0 0.25 77.0 11.0 42
75.00 IFF1422W75 0.70 0.45 0.05 10.0 0.25 77.0 10.0 10
80.00 IFF1422W80 0.10 -0.15 0.05 10.0 0.30 100.0 10.0 47
85.00 IFF1422W85 0.65 0.40 0.05 11.0 0.30 80.0 5.0 66
90.00 IFF1422W90 0.40 0.00 0.35 43.0 0.65 106.0 3.0 106
95.00 IFF1422W95 1.20 -0.55 1.30 82.0 1.55 32.0 3.0 143
100.00 IFF1422W100 2.55 -2.05 3.70 73.0 4.20 89.0 10.0 71
105.00 IFF1422W105 7.10 0.20 7.40 120.0 9.50 145.0 1.0 27
110.00 IFF1422W110 11.50 0.00 12.40 36.0 14.70 77.0 0.0 0
115.00 IFF1422W115 16.50 0.00 16.80 63.0 19.70 57.0 0.0 0
120.00 IFF1422W120 21.60 0.00 21.50 67.0 25.10 52.0 0.0 0
125.00 IFF1422W125 26.50 0.00 26.40 67.0 30.10 30.0 0.0 0