Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

International Flavors And Fragrances Inc (IFF)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140517C00060000 C 05/17/14 60.0 34.70 37.20
IFF 140517C00065000 C 05/17/14 65.0 29.70 32.20
IFF 140517C00070000 C 05/17/14 70.0 24.70 28.10
IFF 140517C00075000 C 05/17/14 75.0 19.70 23.10
IFF 140517C00080000 C 05/17/14 80.0 14.60 17.20
IFF 140517C00085000 C 05/17/14 85.0 9.60 12.20
IFF 140517C00090000 C 05/17/14 90.0 4.70 7.80
IFF 140517C00095000 C 05/17/14 95.0 2.35 2.70
IFF 140517C00100000 C 05/17/14 100.0 0.50 1.00
IFF 140517C00105000 C 05/17/14 105.0 0.00 0.50
IFF 140517C00110000 C 05/17/14 110.0 0.00 0.50
IFF 140517P00060000 P 05/17/14 60.0 0.00 0.35
IFF 140517P00065000 P 05/17/14 65.0 0.00 1.25
IFF 140517P00070000 P 05/17/14 70.0 0.00 1.00
IFF 140517P00075000 P 05/17/14 75.0 0.00 0.30
IFF 140517P00080000 P 05/17/14 80.0 0.00 1.20
IFF 140517P00085000 P 05/17/14 85.0 0.00 0.50
IFF 140517P00090000 P 05/17/14 90.0 0.10 1.15
IFF 140517P00095000 P 05/17/14 95.0 1.60 1.80
IFF 140517P00100000 P 05/17/14 100.0 3.70 5.20
IFF 140517P00105000 P 05/17/14 105.0 8.10 10.70
IFF 140517P00110000 P 05/17/14 110.0 12.00 15.60
IFF 140621C00070000 C 06/21/14 70.0 24.70 27.20
IFF 140621C00075000 C 06/21/14 75.0 19.80 23.20
IFF 140621C00080000 C 06/21/14 80.0 14.90 17.50
IFF 140621C00085000 C 06/21/14 85.0 10.20 13.60
IFF 140621C00090000 C 06/21/14 90.0 5.90 8.40
IFF 140621C00095000 C 06/21/14 95.0 3.10 3.50
IFF 140621C00100000 C 06/21/14 100.0 0.90 1.45
IFF 140621C00105000 C 06/21/14 105.0 0.20 0.95
IFF 140621C00110000 C 06/21/14 110.0 0.00 1.30
IFF 140621C00115000 C 06/21/14 115.0 0.00 1.10
IFF 140621C00120000 C 06/21/14 120.0 0.00 1.10
IFF 140621P00070000 P 06/21/14 70.0 0.00 1.25
IFF 140621P00075000 P 06/21/14 75.0 0.00 1.30
IFF 140621P00080000 P 06/21/14 80.0 0.00 1.45
IFF 140621P00085000 P 06/21/14 85.0 0.05 1.65
IFF 140621P00090000 P 06/21/14 90.0 0.75 1.65
IFF 140621P00095000 P 06/21/14 95.0 2.30 2.90
IFF 140621P00100000 P 06/21/14 100.0 5.10 5.80
IFF 140621P00105000 P 06/21/14 105.0 8.10 10.90
IFF 140621P00110000 P 06/21/14 110.0 13.20 15.80
IFF 140621P00115000 P 06/21/14 115.0 17.10 20.60
IFF 140621P00120000 P 06/21/14 120.0 22.10 25.60
IFF 140816C00060000 C 08/16/14 60.0 34.60 37.80
IFF 140816C00065000 C 08/16/14 65.0 29.50 32.80
IFF 140816C00070000 C 08/16/14 70.0 24.40 27.80
IFF 140816C00075000 C 08/16/14 75.0 19.70 23.30
IFF 140816C00080000 C 08/16/14 80.0 14.80 18.10
IFF 140816C00085000 C 08/16/14 85.0 10.40 13.70
IFF 140816C00090000 C 08/16/14 90.0 7.20 8.90
IFF 140816C00095000 C 08/16/14 95.0 3.80 4.80
IFF 140816C00100000 C 08/16/14 100.0 1.80 2.55
IFF 140816C00105000 C 08/16/14 105.0 0.65 2.20
IFF 140816C00110000 C 08/16/14 110.0 0.00 1.95
IFF 140816P00060000 P 08/16/14 60.0 0.00 1.90
IFF 140816P00065000 P 08/16/14 65.0 0.00 1.90
IFF 140816P00070000 P 08/16/14 70.0 0.00 1.85
IFF 140816P00075000 P 08/16/14 75.0 0.00 1.95
IFF 140816P00080000 P 08/16/14 80.0 0.10 2.30
IFF 140816P00085000 P 08/16/14 85.0 0.75 2.30
IFF 140816P00090000 P 08/16/14 90.0 1.65 2.40
IFF 140816P00095000 P 08/16/14 95.0 3.40 4.50
IFF 140816P00100000 P 08/16/14 100.0 6.20 7.50
IFF 140816P00105000 P 08/16/14 105.0 8.40 12.30
IFF 140816P00110000 P 08/16/14 110.0 13.40 16.70
IFF 141122C00070000 C 11/22/14 70.0 24.20 28.40
IFF 141122C00075000 C 11/22/14 75.0 19.50 23.60
IFF 141122C00080000 C 11/22/14 80.0 15.30 18.40
IFF 141122C00085000 C 11/22/14 85.0 10.80 14.70
IFF 141122C00090000 C 11/22/14 90.0 8.00 10.70
IFF 141122C00095000 C 11/22/14 95.0 5.00 6.50
IFF 141122C00100000 C 11/22/14 100.0 2.55 4.60
IFF 141122C00105000 C 11/22/14 105.0 1.30 4.10
IFF 141122C00110000 C 11/22/14 110.0 0.10 2.65
IFF 141122C00115000 C 11/22/14 115.0 0.05 2.75
IFF 141122C00120000 C 11/22/14 120.0 0.05 3.80
IFF 141122P00070000 P 11/22/14 70.0 0.00 2.50
IFF 141122P00075000 P 11/22/14 75.0 0.15 2.75
IFF 141122P00080000 P 11/22/14 80.0 0.65 3.00
IFF 141122P00085000 P 11/22/14 85.0 1.60 4.10
IFF 141122P00090000 P 11/22/14 90.0 2.70 5.40
IFF 141122P00095000 P 11/22/14 95.0 4.60 6.60
IFF 141122P00100000 P 11/22/14 100.0 7.50 9.40
IFF 141122P00105000 P 11/22/14 105.0 9.90 14.10
IFF 141122P00110000 P 11/22/14 110.0 14.10 18.20
IFF 141122P00115000 P 11/22/14 115.0 18.80 22.50
IFF 141122P00120000 P 11/22/14 120.0 23.60 27.20

OPRA data is delayed 15 minutes.