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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140419C00065000 C 04/19/14 65.0 27.90 31.20
IFF 140419C00070000 C 04/19/14 70.0 22.90 26.20
IFF 140419C00075000 C 04/19/14 75.0 18.70 20.60
IFF 140419C00080000 C 04/19/14 80.0 13.70 16.20
IFF 140419C00085000 C 04/19/14 85.0 7.90 11.20
IFF 140419C00090000 C 04/19/14 90.0 2.90 6.20
IFF 140419C00095000 C 04/19/14 95.0 0.00 0.50
IFF 140419C00100000 C 04/19/14 100.0 0.00 0.05
IFF 140419C00105000 C 04/19/14 105.0 0.00 0.20
IFF 140419C00110000 C 04/19/14 110.0 0.00 0.40
IFF 140419C00115000 C 04/19/14 115.0 0.00 0.40
IFF 140419P00065000 P 04/19/14 65.0 0.00 0.40
IFF 140419P00070000 P 04/19/14 70.0 0.00 0.40
IFF 140419P00075000 P 04/19/14 75.0 0.00 0.40
IFF 140419P00080000 P 04/19/14 80.0 0.00 0.40
IFF 140419P00085000 P 04/19/14 85.0 0.00 0.45
IFF 140419P00090000 P 04/19/14 90.0 0.00 0.35
IFF 140419P00095000 P 04/19/14 95.0 0.00 0.15
IFF 140419P00100000 P 04/19/14 100.0 4.40 6.40
IFF 140419P00105000 P 04/19/14 105.0 8.80 11.30
IFF 140419P00110000 P 04/19/14 110.0 13.80 16.30
IFF 140419P00115000 P 04/19/14 115.0 18.80 21.30
IFF 140517C00060000 C 05/17/14 60.0 32.90 36.50
IFF 140517C00065000 C 05/17/14 65.0 27.90 31.70
IFF 140517C00070000 C 05/17/14 70.0 23.00 26.70
IFF 140517C00075000 C 05/17/14 75.0 18.00 21.40
IFF 140517C00080000 C 05/17/14 80.0 13.90 16.90
IFF 140517C00085000 C 05/17/14 85.0 8.20 11.00
IFF 140517C00090000 C 05/17/14 90.0 3.90 6.20
IFF 140517C00095000 C 05/17/14 95.0 2.00 2.55
IFF 140517C00100000 C 05/17/14 100.0 0.50 0.80
IFF 140517C00105000 C 05/17/14 105.0 0.00 1.65
IFF 140517C00110000 C 05/17/14 110.0 0.00 1.60
IFF 140517P00060000 P 05/17/14 60.0 0.00 0.40
IFF 140517P00065000 P 05/17/14 65.0 0.00 1.60
IFF 140517P00070000 P 05/17/14 70.0 0.00 1.00
IFF 140517P00075000 P 05/17/14 75.0 0.00 1.65
IFF 140517P00080000 P 05/17/14 80.0 0.00 1.30
IFF 140517P00085000 P 05/17/14 85.0 0.05 0.65
IFF 140517P00090000 P 05/17/14 90.0 0.55 1.25
IFF 140517P00095000 P 05/17/14 95.0 2.00 2.50
IFF 140517P00100000 P 05/17/14 100.0 5.00 7.60
IFF 140517P00105000 P 05/17/14 105.0 8.50 12.30
IFF 140517P00110000 P 05/17/14 110.0 13.40 17.20
IFF 140816C00060000 C 08/16/14 60.0 33.70 36.90
IFF 140816C00065000 C 08/16/14 65.0 28.70 32.00
IFF 140816C00070000 C 08/16/14 70.0 23.20 27.10
IFF 140816C00075000 C 08/16/14 75.0 18.40 22.20
IFF 140816C00080000 C 08/16/14 80.0 14.10 17.60
IFF 140816C00085000 C 08/16/14 85.0 9.10 13.10
IFF 140816C00090000 C 08/16/14 90.0 6.90 9.00
IFF 140816C00095000 C 08/16/14 95.0 3.80 4.70
IFF 140816C00100000 C 08/16/14 100.0 1.70 2.70
IFF 140816C00105000 C 08/16/14 105.0 0.55 3.00
IFF 140816C00110000 C 08/16/14 110.0 0.00 4.10
IFF 140816P00060000 P 08/16/14 60.0 0.00 3.80
IFF 140816P00065000 P 08/16/14 65.0 0.00 3.40
IFF 140816P00070000 P 08/16/14 70.0 0.00 3.60
IFF 140816P00075000 P 08/16/14 75.0 0.00 1.90
IFF 140816P00080000 P 08/16/14 80.0 0.15 3.90
IFF 140816P00085000 P 08/16/14 85.0 0.90 2.70
IFF 140816P00090000 P 08/16/14 90.0 2.20 3.30
IFF 140816P00095000 P 08/16/14 95.0 4.10 4.80
IFF 140816P00100000 P 08/16/14 100.0 6.80 8.10
IFF 140816P00105000 P 08/16/14 105.0 9.60 13.60
IFF 140816P00110000 P 08/16/14 110.0 14.00 17.90
IFF 141122C00070000 C 11/22/14 70.0 23.30 27.10
IFF 141122C00075000 C 11/22/14 75.0 18.50 22.20
IFF 141122C00080000 C 11/22/14 80.0 14.10 17.90
IFF 141122C00085000 C 11/22/14 85.0 10.00 13.80
IFF 141122C00090000 C 11/22/14 90.0 6.70 9.70
IFF 141122C00095000 C 11/22/14 95.0 4.50 6.00
IFF 141122C00100000 C 11/22/14 100.0 2.60 4.50
IFF 141122C00105000 C 11/22/14 105.0 0.80 3.50
IFF 141122C00110000 C 11/22/14 110.0 0.00 4.60
IFF 141122C00115000 C 11/22/14 115.0 0.00 4.70
IFF 141122C00120000 C 11/22/14 120.0 0.00 4.70
IFF 141122P00070000 P 11/22/14 70.0 0.00 4.70
IFF 141122P00075000 P 11/22/14 75.0 0.05 4.70
IFF 141122P00080000 P 11/22/14 80.0 0.10 4.20
IFF 141122P00085000 P 11/22/14 85.0 0.40 4.80
IFF 141122P00090000 P 11/22/14 90.0 1.80 6.10
IFF 141122P00095000 P 11/22/14 95.0 5.30 7.20
IFF 141122P00100000 P 11/22/14 100.0 8.30 10.50
IFF 141122P00105000 P 11/22/14 105.0 10.90 14.80
IFF 141122P00110000 P 11/22/14 110.0 15.10 18.90
IFF 141122P00115000 P 11/22/14 115.0 19.80 23.30
IFF 141122P00120000 P 11/22/14 120.0 24.60 28.00

OPRA data is delayed 15 minutes.