International Flavors & Fragrances Inc $102.98

down -1.08


29/7/2014 04:03 PM  |  NYSE : IFF  
Industries : Chemicals / Specialty Chemicals
Last Trade: 102.98
Trade Time: Jul 29 04:03 PM Eastern Daylight Time
Change: -1.08 (-1.04 %)
Prev Close: 104.06
Open: 103.99
Bid: 97.52
Ask: 108.64
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IFF Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: IFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IFF1416H60 41.80 0.00 41.80 21.0 45.40 35.0 0.0 0
65.00 IFF1416H65 36.80 0.00 37.00 34.0 40.50 21.0 0.0 0
70.00 IFF1416H70 20.40 -11.30 31.90 55.0 35.50 21.0 1.0 1
75.00 IFF1416H75 24.40 -2.40 27.00 32.0 30.50 35.0 10.0 21
80.00 IFF1416H80 19.30 -2.50 21.90 78.0 25.50 45.0 10.0 10
85.00 IFF1416H85 5.79 -11.11 16.90 118.0 20.50 101.0 3.0 3
90.00 IFF1416H90 9.30 -2.70 12.00 166.0 15.50 118.0 5.0 10
95.00 IFF1416H95 9.80 2.80 7.80 71.0 10.50 122.0 1.0 117
100.00 IFF1416H100 4.50 0.00 3.60 90.0 4.50 233.0 6.0 749
105.00 IFF1416H105 1.30 -0.05 0.95 51.0 1.15 153.0 250.0 227
110.00 IFF1416H110 0.35 0.00 0.15 84.0 0.45 291.0 3.0 1,264
115.00 IFF1416H115 0.05 -0.65 0.05 11.0 0.25 236.0 3.0 3
120.00 IFF1416H120 0.65 0.00 0.10 11.0 0.25 135.0 0.0 0
125.00 IFF1416H125 0.25 0.00 0.05 11.0 0.25 197.0 0.0 0

Put Options: IFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IFF1416T60 0.30 0.05 0.05 10.0 0.25 199.0 10.0 23
65.00 IFF1416T65 0.20 -0.05 0.10 10.0 0.25 171.0 10.0 38
70.00 IFF1416T70 0.35 0.10 0.05 10.0 0.25 195.0 10.0 47
75.00 IFF1416T75 0.50 0.25 0.05 11.0 0.25 179.0 3.0 31
80.00 IFF1416T80 1.06 0.81 0.05 11.0 0.25 217.0 20.0 13
85.00 IFF1416T85 0.25 -0.05 0.05 11.0 0.25 249.0 1.0 101
90.00 IFF1416T90 0.25 -0.05 0.05 11.0 0.25 177.0 4.0 90
95.00 IFF1416T95 0.95 0.80 0.15 2.0 0.35 97.0 5.0 42
100.00 IFF1416T100 0.55 0.00 0.60 38.0 0.75 21.0 14.0 103
105.00 IFF1416T105 2.80 0.60 2.85 2.0 3.10 3.0 6.0 43
110.00 IFF1416T110 6.10 0.00 5.80 207.0 7.70 115.0 7.0 17
115.00 IFF1416T115 9.40 0.00 9.70 131.0 13.30 85.0 0.0 0
120.00 IFF1416T120 14.40 0.00 14.70 119.0 18.00 81.0 0.0 0
125.00 IFF1416T125 19.20 0.00 19.60 13.0 23.10 75.0 0.0 0
Trading Center