International Flavors And Fragrances Inc (IFF)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| IFF 130622C00050000 |
C |
06/22/13 |
50.0 |
31.20 |
33.60 |
| IFF 130622C00055000 |
C |
06/22/13 |
55.0 |
26.20 |
28.10 |
| IFF 130622C00060000 |
C |
06/22/13 |
60.0 |
21.30 |
23.10 |
| IFF 130622C00065000 |
C |
06/22/13 |
65.0 |
16.10 |
18.60 |
| IFF 130622C00070000 |
C |
06/22/13 |
70.0 |
11.10 |
13.70 |
| IFF 130622C00075000 |
C |
06/22/13 |
75.0 |
7.00 |
8.60 |
| IFF 130622C00080000 |
C |
06/22/13 |
80.0 |
2.65 |
3.00 |
| IFF 130622C00085000 |
C |
06/22/13 |
85.0 |
0.20 |
0.60 |
| IFF 130622C00090000 |
C |
06/22/13 |
90.0 |
0.00 |
0.25 |
| IFF 130622C00095000 |
C |
06/22/13 |
95.0 |
0.00 |
0.25 |
| IFF 130622C00100000 |
C |
06/22/13 |
100.0 |
0.00 |
0.25 |
| IFF 130622P00050000 |
P |
06/22/13 |
50.0 |
0.00 |
0.25 |
| IFF 130622P00055000 |
P |
06/22/13 |
55.0 |
0.00 |
0.25 |
| IFF 130622P00060000 |
P |
06/22/13 |
60.0 |
0.00 |
0.25 |
| IFF 130622P00065000 |
P |
06/22/13 |
65.0 |
0.00 |
0.25 |
| IFF 130622P00070000 |
P |
06/22/13 |
70.0 |
0.00 |
0.25 |
| IFF 130622P00075000 |
P |
06/22/13 |
75.0 |
0.05 |
0.30 |
| IFF 130622P00080000 |
P |
06/22/13 |
80.0 |
0.45 |
0.70 |
| IFF 130622P00085000 |
P |
06/22/13 |
85.0 |
1.50 |
3.50 |
| IFF 130622P00090000 |
P |
06/22/13 |
90.0 |
6.40 |
8.80 |
| IFF 130622P00095000 |
P |
06/22/13 |
95.0 |
11.40 |
13.80 |
| IFF 130622P00100000 |
P |
06/22/13 |
100.0 |
16.40 |
18.80 |
| IFF 130720C00055000 |
C |
07/20/13 |
55.0 |
26.30 |
28.20 |
| IFF 130720C00060000 |
C |
07/20/13 |
60.0 |
21.30 |
23.20 |
| IFF 130720C00065000 |
C |
07/20/13 |
65.0 |
16.40 |
18.30 |
| IFF 130720C00070000 |
C |
07/20/13 |
70.0 |
11.40 |
13.30 |
| IFF 130720C00075000 |
C |
07/20/13 |
75.0 |
7.10 |
8.40 |
| IFF 130720C00080000 |
C |
07/20/13 |
80.0 |
3.00 |
3.30 |
| IFF 130720C00085000 |
C |
07/20/13 |
85.0 |
0.55 |
0.75 |
| IFF 130720C00090000 |
C |
07/20/13 |
90.0 |
0.00 |
0.25 |
| IFF 130720C00095000 |
C |
07/20/13 |
95.0 |
0.00 |
0.15 |
| IFF 130720C00100000 |
C |
07/20/13 |
100.0 |
0.00 |
0.15 |
| IFF 130720C00105000 |
C |
07/20/13 |
105.0 |
0.00 |
0.15 |
| IFF 130720P00055000 |
P |
07/20/13 |
55.0 |
0.00 |
0.25 |
| IFF 130720P00060000 |
P |
07/20/13 |
60.0 |
0.00 |
0.30 |
| IFF 130720P00065000 |
P |
07/20/13 |
65.0 |
0.00 |
0.35 |
| IFF 130720P00070000 |
P |
07/20/13 |
70.0 |
0.05 |
0.40 |
| IFF 130720P00075000 |
P |
07/20/13 |
75.0 |
0.30 |
0.55 |
| IFF 130720P00080000 |
P |
07/20/13 |
80.0 |
1.10 |
1.30 |
| IFF 130720P00085000 |
P |
07/20/13 |
85.0 |
3.50 |
4.00 |
| IFF 130720P00090000 |
P |
07/20/13 |
90.0 |
7.20 |
9.00 |
| IFF 130720P00095000 |
P |
07/20/13 |
95.0 |
12.10 |
14.00 |
| IFF 130720P00100000 |
P |
07/20/13 |
100.0 |
16.90 |
19.50 |
| IFF 130720P00105000 |
P |
07/20/13 |
105.0 |
21.90 |
24.70 |
| IFF 130817C00040000 |
C |
08/17/13 |
40.0 |
41.00 |
43.80 |
| IFF 130817C00045000 |
C |
08/17/13 |
45.0 |
36.00 |
38.80 |
| IFF 130817C00050000 |
C |
08/17/13 |
50.0 |
31.10 |
33.80 |
| IFF 130817C00055000 |
C |
08/17/13 |
55.0 |
26.10 |
28.80 |
| IFF 130817C00060000 |
C |
08/17/13 |
60.0 |
21.10 |
23.10 |
| IFF 130817C00065000 |
C |
08/17/13 |
65.0 |
16.10 |
18.90 |
| IFF 130817C00070000 |
C |
08/17/13 |
70.0 |
11.30 |
13.20 |
| IFF 130817C00075000 |
C |
08/17/13 |
75.0 |
7.50 |
8.50 |
| IFF 130817C00080000 |
C |
08/17/13 |
80.0 |
3.70 |
4.10 |
| IFF 130817C00085000 |
C |
08/17/13 |
85.0 |
1.30 |
1.50 |
| IFF 130817C00090000 |
C |
08/17/13 |
90.0 |
0.20 |
0.40 |
| IFF 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.10 |
| IFF 130817P00045000 |
P |
08/17/13 |
45.0 |
0.00 |
0.25 |
| IFF 130817P00050000 |
P |
08/17/13 |
50.0 |
0.00 |
0.25 |
| IFF 130817P00055000 |
P |
08/17/13 |
55.0 |
0.00 |
0.25 |
| IFF 130817P00060000 |
P |
08/17/13 |
60.0 |
0.00 |
0.25 |
| IFF 130817P00065000 |
P |
08/17/13 |
65.0 |
0.10 |
0.30 |
| IFF 130817P00070000 |
P |
08/17/13 |
70.0 |
0.25 |
0.45 |
| IFF 130817P00075000 |
P |
08/17/13 |
75.0 |
0.70 |
0.95 |
| IFF 130817P00080000 |
P |
08/17/13 |
80.0 |
1.70 |
2.15 |
| IFF 130817P00085000 |
P |
08/17/13 |
85.0 |
3.90 |
4.90 |
| IFF 130817P00090000 |
P |
08/17/13 |
90.0 |
7.60 |
8.80 |
| IFF 131116C00050000 |
C |
11/16/13 |
50.0 |
30.60 |
34.10 |
| IFF 131116C00055000 |
C |
11/16/13 |
55.0 |
25.90 |
29.30 |
| IFF 131116C00060000 |
C |
11/16/13 |
60.0 |
20.90 |
24.40 |
| IFF 131116C00065000 |
C |
11/16/13 |
65.0 |
16.10 |
19.30 |
| IFF 131116C00070000 |
C |
11/16/13 |
70.0 |
12.30 |
13.40 |
| IFF 131116C00075000 |
C |
11/16/13 |
75.0 |
8.00 |
9.20 |
| IFF 131116C00080000 |
C |
11/16/13 |
80.0 |
4.70 |
5.20 |
| IFF 131116C00085000 |
C |
11/16/13 |
85.0 |
2.35 |
2.70 |
| IFF 131116C00090000 |
C |
11/16/13 |
90.0 |
0.95 |
1.20 |
| IFF 131116C00095000 |
C |
11/16/13 |
95.0 |
0.30 |
0.55 |
| IFF 131116C00100000 |
C |
11/16/13 |
100.0 |
0.05 |
0.25 |
| IFF 131116P00050000 |
P |
11/16/13 |
50.0 |
0.05 |
0.20 |
| IFF 131116P00055000 |
P |
11/16/13 |
55.0 |
0.05 |
0.35 |
| IFF 131116P00060000 |
P |
11/16/13 |
60.0 |
0.10 |
0.45 |
| IFF 131116P00065000 |
P |
11/16/13 |
65.0 |
0.45 |
0.65 |
| IFF 131116P00070000 |
P |
11/16/13 |
70.0 |
0.85 |
1.10 |
| IFF 131116P00075000 |
P |
11/16/13 |
75.0 |
1.60 |
1.85 |
| IFF 131116P00080000 |
P |
11/16/13 |
80.0 |
3.00 |
3.40 |
| IFF 131116P00085000 |
P |
11/16/13 |
85.0 |
5.40 |
6.10 |
| IFF 131116P00090000 |
P |
11/16/13 |
90.0 |
7.70 |
10.00 |
| IFF 131116P00095000 |
P |
11/16/13 |
95.0 |
12.00 |
15.40 |
| IFF 131116P00100000 |
P |
11/16/13 |
100.0 |
16.80 |
20.00 |
|
