$95.90 -1.46 (-1.50%) Tiffany & Co - NYSE

Sep. 30, 2014 | 10:02 AM
Last Trade: 95.90
Trade Time: Sep 30 10:02 AM Eastern Daylight Time
Change: -1.46 (-1.50%)
Prev Close: 97.36
Open: 97.59
Bid: 95.90
Ask: 95.99
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 TIF1418J80 16.80 0.00 15.80 64.0 16.90 120.0 0.0 0
85.00 TIF1418J85 17.26 5.41 10.90 36.0 12.05 144.0 1.0 1
87.50 TIF1418J87.5 9.40 0.00 8.50 11.0 9.55 204.0 0.0 0
90.00 TIF1418J90 7.00 0.00 6.05 39.0 6.95 271.0 0.0 0
92.50 TIF1418J92.5 4.47 -0.33 4.00 41.0 4.60 177.0 1.0 28
95.00 TIF1418J95 2.14 -0.99 2.04 148.0 2.14 25.0 293.0 104
97.50 TIF1418J97.5 1.72 0.00 0.94 24.0 0.99 23.0 36.0 699
100.00 TIF1418J100 0.40 -0.37 0.36 27.0 0.40 10.0 21.0 1,568
105.00 TIF1418J105 0.10 0.00 0.05 8.0 0.12 125.0 22.0 383
110.00 TIF1418J110 0.02 -0.03 0.01 10.0 0.05 105.0 4.0 242
115.00 TIF1418J115 0.06 0.02 0.01 10.0 0.04 48.0 4.0 45
120.00 TIF1418J120 0.02 -0.02 0.01 58.0 0.04 81.0 10.0 10
125.00 TIF1418J125 0.03 0.00 0.01 26.0 0.03 48.0 0.0 0
130.00 TIF1418J130 0.03 0.00 0.01 10.0 0.03 48.0 0.0 0

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 TIF1418V80 0.05 0.04 0.02 1.0 0.08 33.0 1.0 11
85.00 TIF1418V85 0.09 0.06 0.03 151.0 0.11 139.0 10.0 28
87.50 TIF1418V87.5 0.09 0.04 0.04 529.0 0.13 316.0 1.0 35
90.00 TIF1418V90 0.23 0.06 0.21 10.0 0.23 4.0 45.0 102
92.50 TIF1418V92.5 0.58 0.23 0.58 10.0 0.65 7.0 62.0 1,594
95.00 TIF1418V95 1.36 0.55 1.36 48.0 1.37 11.0 48.0 267
97.50 TIF1418V97.5 2.35 0.57 2.55 376.0 2.71 11.0 98.0 1,120
100.00 TIF1418V100 4.37 0.67 4.05 315.0 4.75 31.0 7.0 1,483
105.00 TIF1418V105 7.50 0.45 7.45 151.0 9.30 45.0 24.0 201
110.00 TIF1418V110 9.71 -2.24 11.75 26.0 14.45 24.0 9.0 9
115.00 TIF1418V115 16.85 0.00 16.70 159.0 20.20 98.0 0.0 0
120.00 TIF1418V120 21.25 0.00 21.60 14.0 25.50 25.0 0.0 0
125.00 TIF1418V125 26.25 0.00 26.60 14.0 30.50 25.0 0.0 0
130.00 TIF1418V130 31.25 0.00 31.55 70.0 35.50 98.0 0.0 0