TIFFANY $77.91

down -0.09


20/5/2013 04:20 PM  |  NYSE : TIF  |  Industries : Retail Trade / Jewelry, Luggage, and Leather Goods Stores
Last Trade: 77.91
Trade Time: May 20 4:01 PM Eastern Daylight Time
Change: -0.09 (-0.12 %)
Prev Close: 78.00
Open: 77.90
Bid: 77.76
Ask: 78.04
12 Mo. Price Change : 28% - TIF has underperformed the S&P 500 by 0%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: TIF

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TIF1318E30 0.00 0.00 45.80 21 49.55 10 0 0
32.50 TIF1318E32.5 0.00 0.00 43.30 21 47.05 10 0 0
35.00 TIF1318E35 0.00 0.00 40.80 21 44.55 10 0 0
37.50 TIF1318E37.5 0.00 0.00 38.30 21 42.05 10 0 0
40.00 TIF1318E40 29.10 0.00 35.80 21 39.55 10 0 0
42.50 TIF1318E42.5 0.00 0.00 33.30 21 37.05 10 0 0
45.00 TIF1318E45 17.13 0.00 30.80 21 34.55 10 0 0
47.50 TIF1318E47.5 20.00 0.00 28.30 21 32.05 10 0 0
50.00 TIF1318E50 19.10 0.00 25.80 10 29.55 10 0 0
52.50 TIF1318E52.5 13.90 0.00 23.30 10 27.10 10 0 0
55.00 TIF1318E55 13.90 0.00 20.80 32 24.35 33 0 0
55.00 TIF1324E55 0.00 0.00 22.15 1 24.15 1 0 0
57.50 TIF1318E57.5 14.96 0.00 20.40 42 20.65 167 0 0
60.00 TIF1318E60 17.80 0.00 17.90 98 18.15 65 0 0
60.00 TIF1324E60 0.00 0.00 17.40 21 18.35 33 0 0
62.50 TIF1318E62.5 14.96 0.00 15.45 28 15.60 42 0 0
62.50 TIF1324E62.5 0.00 0.00 13.55 19 17.00 30 0 0
65.00 TIF1318E65 12.50 0.00 12.95 10 13.15 197 0 0
65.00 TIF1324E65 0.00 0.00 12.40 21 13.35 33 0 0
67.50 TIF1318E67.5 10.00 0.00 10.40 85 10.65 176 0 0
67.50 TIF1324E67.5 0.00 0.00 9.95 43 10.85 187 0 0
69.50 TIF1318E69.5 0.00 0.00 7.65 1 8.75 43 0 0
70.00 TIF1318E70 8.14 0.00 7.95 6 8.15 265 0 0
70.00 TIF1324E70 0.00 0.00 7.45 89 8.40 197 0 0
70.50 TIF1318E70.5 0.00 0.00 6.30 32 7.70 84 0 0
71.50 TIF1318E71.5 0.00 0.00 5.00 348 6.90 137 0 0
72.00 TIF1324E72 0.00 0.00 5.45 107 6.40 96 0 0
72.50 TIF1318E72.5 5.60 0.00 5.40 151 5.65 77 0 0
72.50 TIF1324E72.5 0.00 0.00 5.05 107 5.90 103 0 0
73.00 TIF1324E73 0.00 0.00 4.50 143 5.45 107 0 0
73.50 TIF1318E73.5 4.70 0.00 4.45 25 4.65 233 0 0
73.50 TIF1324E73.5 0.00 0.00 4.05 134 4.95 107 0 0
74.00 TIF1324E74 0.00 0.00 3.55 150 4.45 103 0 0
74.50 TIF1318E74.5 3.70 0.00 3.45 28 3.65 52 0 0
74.50 TIF1324E74.5 0.00 0.00 3.10 144 3.95 107 0 0
75.00 TIF1318E75 3.15 0.00 2.95 10 3.15 85 0 0
75.00 TIF1324E75 0.00 0.00 2.61 227 3.25 205 0 0
76.00 TIF1324E76 2.15 0.00 2.04 50 2.22 12 0 1
77.00 TIF1324E77 1.28 0.00 1.26 78 1.45 6 0 6
77.50 TIF1318E77.5 0.75 0.00 0.45 28 0.60 132 0 1
77.50 TIF1324E77.5 1.04 0.00 0.97 61 1.12 35 0 49
78.00 TIF1324E78 0.82 0.00 0.74 21 0.83 21 0 30
79.00 TIF1324E79 0.48 0.00 0.36 22 0.41 34 0 508
80.00 TIF1318E80 0.01 0.00 0.00 0 0.03 132 0 499
80.00 TIF1324E80 0.16 0.00 0.13 34 0.18 33 0 9
81.00 TIF1324E81 0.00 0.00 0.02 83 0.16 389 0 0
82.00 TIF1324E82 0.00 0.00 0.00 0 0.14 124 0 0
82.50 TIF1318E82.5 0.00 0.00 0.00 0 0.03 156 0 0
82.50 TIF1324E82.5 0.00 0.00 0.00 0 0.15 176 0 0
83.00 TIF1324E83 0.00 0.00 0.00 0 0.14 62 0 0
84.00 TIF1324E84 0.00 0.00 0.00 0 0.15 82 0 0
85.00 TIF1318E85 0.01 0.00 0.00 0 0.01 16 0 155
85.00 TIF1324E85 0.00 0.00 0.00 0 0.14 97 0 0
90.00 TIF1318E90 0.05 0.00 0.00 0 0.04 108 0 5
90.00 TIF1324E90 0.00 0.00 0.00 0 0.14 55 0 0
95.00 TIF1318E95 0.04 0.00 0.00 0 0.04 64 0 3
95.00 TIF1324E95 0.00 0.00 0.00 0 0.12 32 0 0
100.00 TIF1324E100 0.00 0.00 0.00 0 0.00 0 0 0

Put Options: TIF

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 TIF1318Q30 0.06 0.00 0.00 0 0.04 46 0 22
32.50 TIF1318Q32.5 0.05 0.00 0.00 0 0.04 54 0 47
35.00 TIF1318Q35 0.04 0.00 0.00 0 0.04 79 0 12
37.50 TIF1318Q37.5 0.00 0.00 0.00 0 0.04 22 0 0
40.00 TIF1318Q40 0.10 0.00 0.00 0 0.04 22 0 29
42.50 TIF1318Q42.5 0.03 0.00 0.00 0 0.03 77 0 273
45.00 TIF1318Q45 0.02 0.00 0.00 0 0.03 132 0 290
47.50 TIF1318Q47.5 0.01 0.00 0.00 0 0.03 133 0 147
50.00 TIF1318Q50 0.03 0.00 0.00 0 0.03 130 0 910
52.50 TIF1318Q52.5 0.04 0.00 0.00 0 0.03 38 0 1,234
55.00 TIF1318Q55 0.02 0.00 0.00 0 0.03 328 0 1,811
55.00 TIF1324Q55 0.00 0.00 0.00 0 0.12 32 0 0
57.50 TIF1318Q57.5 0.03 0.00 0.00 0 0.03 254 0 5,053
60.00 TIF1318Q60 0.01 0.00 0.00 0 0.03 254 0 4,633
60.00 TIF1324Q60 0.00 0.00 0.00 0 0.12 34 0 0
62.50 TIF1318Q62.5 0.05 0.00 0.00 0 0.03 94 0 719
62.50 TIF1324Q62.5 0.00 0.00 0.00 0 0.12 32 0 0
65.00 TIF1318Q65 0.02 0.00 0.00 0 0.01 2 0 7,045
65.00 TIF1324Q65 0.00 0.00 0.00 0 0.12 34 0 0
67.50 TIF1318Q67.5 0.01 0.00 0.00 0 0.03 342 0 1,706
67.50 TIF1324Q67.5 0.00 0.00 0.00 0 0.02 5 0 0
69.50 TIF1318Q69.5 0.00 0.00 0.00 0 0.03 156 0 0
70.00 TIF1318Q70 0.02 0.00 0.00 0 0.02 75 0 2,189
70.00 TIF1324Q70 0.00 0.00 0.01 22 0.02 6 0 0
70.50 TIF1318Q70.5 0.06 0.00 0.00 0 0.03 156 0 25
71.50 TIF1318Q71.5 0.00 0.00 0.00 0 0.03 94 0 0
72.00 TIF1324Q72 0.00 0.00 0.04 22 0.07 5 0 0
72.50 TIF1318Q72.5 0.04 0.00 0.00 0 0.03 86 0 921
72.50 TIF1324Q72.5 0.00 0.00 0.03 2 0.10 119 0 0
73.00 TIF1324Q73 0.00 0.00 0.06 11 0.14 289 0 0
73.50 TIF1318Q73.5 0.20 0.00 0.00 0 0.03 237 0 205
73.50 TIF1324Q73.5 0.00 0.00 0.05 33 0.14 344 0 0
74.00 TIF1324Q74 0.16 0.00 0.06 46 0.14 262 0 20
74.50 TIF1318Q74.5 0.12 0.00 0.00 0 0.03 101 0 470
74.50 TIF1324Q74.5 0.30 0.00 0.08 58 0.16 234 0 5
75.00 TIF1318Q75 0.01 0.00 0.00 0 0.02 6 0 687
75.00 TIF1324Q75 0.15 0.00 0.12 32 0.17 59 0 43
76.00 TIF1324Q76 0.69 0.00 0.24 11 0.28 2 0 25
77.00 TIF1324Q77 0.52 0.00 0.46 11 0.54 103 0 14
77.50 TIF1318Q77.5 0.05 0.00 0.01 2 0.03 234 0 178
77.50 TIF1324Q77.5 0.73 0.00 0.63 22 0.71 42 0 1
78.00 TIF1324Q78 0.88 0.00 0.84 11 0.93 21 0 2
79.00 TIF1324Q79 0.00 0.00 1.40 22 1.57 73 0 0
80.00 TIF1318Q80 1.92 0.00 1.96 10 2.05 27 0 0
80.00 TIF1324Q80 2.07 0.00 2.18 11 2.39 113 0 2
81.00 TIF1324Q81 0.00 0.00 2.74 152 3.45 102 0 0
82.00 TIF1324Q82 4.60 0.00 4.05 2 4.30 87 0 1
82.50 TIF1318Q82.5 0.00 0.00 4.05 275 5.80 307 0 0
82.50 TIF1324Q82.5 0.00 0.00 4.15 142 5.05 201 0 0
83.00 TIF1324Q83 0.00 0.00 4.65 140 5.55 114 0 0
84.00 TIF1324Q84 0.00 0.00 5.60 95 6.60 190 0 0
85.00 TIF1318Q85 0.00 0.00 5.50 61 8.50 43 0 0
85.00 TIF1324Q85 0.00 0.00 5.55 42 8.85 113 0 0
90.00 TIF1318Q90 0.00 0.00 10.75 4 13.40 98 0 0
90.00 TIF1324Q90 0.00 0.00 10.50 12 12.40 22 0 0
95.00 TIF1318Q95 0.00 0.00 15.65 33 19.00 35 0 0
95.00 TIF1324Q95 0.00 0.00 15.10 10 19.00 10 0 0
100.00 TIF1324Q100 0.00 0.00 0.00 0 0.00 0 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center