$107.92 +1.71 (1.61%) Tiffany & Co - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 107.92
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +1.71 (1.61%)
Prev Close: 106.21
Open: 106.54
Bid: 105.00
Ask: 109.49
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TIF1420L75 29.75 0.00 30.85 23.0 33.85 39.0 0.0 0
80.00 TIF1420L80 24.75 0.00 26.30 84.0 28.25 35.0 0.0 0
82.50 TIF1420L82.5 22.30 0.00 22.75 14.0 26.45 39.0 0.0 0
85.00 TIF1420L85 19.75 0.00 20.85 84.0 23.90 33.0 0.0 0
87.50 TIF1420L87.5 19.65 1.50 18.75 192.0 21.00 131.0 10.0 13
90.00 TIF1420L90 13.15 -2.40 17.00 257.0 18.15 39.0 1.0 141
92.50 TIF1420L92.5 13.03 0.23 14.50 313.0 15.65 134.0 1.0 138
95.00 TIF1420L95 12.19 1.64 12.05 191.0 13.15 57.0 17.0 89
97.50 TIF1420L97.5 9.00 0.00 9.60 203.0 10.80 60.0 22.0 255
100.00 TIF1420L100 7.20 0.67 7.75 132.0 8.40 47.0 8.0 464
105.00 TIF1420L105 3.90 1.25 3.75 57.0 3.95 65.0 45.0 1,838
110.00 TIF1420L110 1.10 0.42 1.06 96.0 1.17 87.0 27.0 2,601
115.00 TIF1420L115 0.20 0.12 0.18 3.0 0.22 10.0 95.0 5,335

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 TIF1420X75 0.06 0.02 0.01 15.0 0.03 1.0 137.0 152
80.00 TIF1420X80 0.02 -0.04 0.01 1.0 0.05 30.0 10.0 55
82.50 TIF1420X82.5 0.03 0.00 0.01 13.0 0.06 50.0 20.0 193
85.00 TIF1420X85 0.03 0.00 0.01 81.0 0.08 137.0 11.0 465
87.50 TIF1420X87.5 0.05 0.00 0.02 2.0 0.10 46.0 23.0 1,330
90.00 TIF1420X90 0.07 -0.01 0.05 14.0 0.08 45.0 6.0 1,068
92.50 TIF1420X92.5 0.06 -0.02 0.05 2.0 0.11 224.0 21.0 4,364
95.00 TIF1420X95 0.12 -0.02 0.05 14.0 0.14 528.0 2.0 4,021
97.50 TIF1420X97.5 0.18 -0.13 0.14 7.0 0.20 102.0 2.0 257
100.00 TIF1420X100 0.30 -0.17 0.25 109.0 0.32 118.0 5.0 3,610
105.00 TIF1420X105 1.11 -0.54 1.01 259.0 1.14 120.0 21.0 1,294
110.00 TIF1420X110 3.30 -0.65 3.40 138.0 3.80 486.0 13.0 195
115.00 TIF1420X115 7.57 -0.08 7.05 316.0 8.55 203.0 2.0 3