Tiffany & Co $86.65

down -0.29


17/4/2014 06:40 PM  |  NYSE : TIF  
Industries : Specialty Retail / Jewelry Stores
Last Trade: 86.65
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.29 (-0.33 %)
Prev Close: 86.94
Open: 86.77
Bid: 82.69
Ask: 89.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TIF Trend Analysis - it has outperformed the S&P 500 by 3%
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TIF1419D70 15.20 0.00 15.10 34.0 18.40 34.0 0.0 0
74.00 TIF1419D74 11.10 0.00 11.10 317.0 14.25 319.0 0.0 0
74.50 TIF1419D74.5 10.60 0.00 10.65 180.0 12.40 35.0 0.0 0
75.00 TIF1419D75 10.15 0.00 10.10 34.0 13.40 34.0 0.0 0
76.00 TIF1419D76 9.10 0.00 9.10 180.0 10.90 35.0 0.0 0
77.50 TIF1419D77.5 8.90 0.00 8.70 33.0 9.40 33.0 0.0 0
79.00 TIF1419D79 7.45 0.00 7.20 297.0 8.30 308.0 0.0 0
80.00 TIF1419D80 6.79 0.24 6.20 133.0 6.90 105.0 9.0 9
81.00 TIF1419D81 5.45 0.00 5.25 236.0 6.25 408.0 0.0 0
82.50 TIF1419D82.5 5.65 1.55 3.75 261.0 4.40 108.0 20.0 25
84.00 TIF1419D84 3.15 0.00 2.26 145.0 2.86 98.0 4.0 8
85.00 TIF1419D85 1.64 -0.86 1.61 12.0 1.85 189.0 22.0 1,029
86.00 TIF1419D86 0.85 -0.14 0.60 12.0 1.00 311.0 12.0 52
87.50 TIF1419D87.5 0.02 -0.18 0.01 2.0 0.03 162.0 29.0 716
89.00 TIF1419D89 0.07 0.06 0.01 240.0 0.03 61.0 2.0 3
90.00 TIF1419D90 0.02 0.01 0.01 5.0 0.01 112.0 1.0 2,484
91.00 TIF1419D91 0.04 0.00 0.01 10.0 0.03 34.0 0.0 0
92.50 TIF1419D92.5 0.01 0.00 0.01 10.0 0.02 61.0 12.0 1,293
94.00 TIF1419D94 0.03 0.00 0.01 10.0 0.03 34.0 0.0 0
95.00 TIF1419D95 0.04 0.01 0.01 1.0 0.01 15.0 3.0 1,499
96.00 TIF1419D96 0.03 0.00 0.01 10.0 0.03 61.0 0.0 0
97.50 TIF1419D97.5 0.02 -0.01 0.01 10.0 0.03 108.0 1.0 976
99.00 TIF1419D99 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
100.00 TIF1419D100 0.01 -0.02 0.01 20.0 0.02 100.0 11.0 1,973
101.00 TIF1419D101 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
102.00 TIF1419D102 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
103.00 TIF1419D103 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
105.00 TIF1419D105 0.03 0.00 0.02 7.0 0.03 98.0 4.0 336

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 TIF1419P70 0.03 0.00 0.01 1.0 0.03 62.0 1.0 47
74.00 TIF1419P74 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
74.50 TIF1419P74.5 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
75.00 TIF1419P75 0.01 0.00 0.01 1.0 0.03 61.0 1.0 12
76.00 TIF1419P76 0.03 0.00 0.00 0.0 0.03 61.0 0.0 0
77.50 TIF1419P77.5 0.01 0.00 0.01 1.0 0.03 62.0 1.0 1
79.00 TIF1419P79 0.04 0.00 0.01 186.0 0.03 61.0 0.0 0
80.00 TIF1419P80 0.05 0.04 0.01 10.0 0.02 22.0 10.0 517
81.00 TIF1419P81 0.04 0.00 0.01 280.0 0.03 61.0 0.0 0
82.50 TIF1419P82.5 0.05 0.00 0.01 59.0 0.01 1.0 33.0 418
84.00 TIF1419P84 0.45 0.44 0.01 10.0 0.03 62.0 15.0 26
85.00 TIF1419P85 0.01 -0.04 0.02 33.0 0.02 22.0 20.0 3,961
86.00 TIF1419P86 0.11 0.00 0.01 10.0 0.02 61.0 29.0 171
87.50 TIF1419P87.5 0.70 -0.06 0.65 149.0 0.90 44.0 3.0 731
89.00 TIF1419P89 2.42 0.51 1.83 327.0 2.40 12.0 10.0 10
90.00 TIF1419P90 3.20 0.37 3.15 132.0 3.40 12.0 23.0 3,139
91.00 TIF1419P91 3.45 0.00 3.80 282.0 4.75 314.0 0.0 0
92.50 TIF1419P92.5 5.75 0.35 5.30 332.0 5.90 12.0 2.0 1,427
94.00 TIF1419P94 6.30 0.00 6.75 276.0 7.75 311.0 0.0 0
95.00 TIF1419P95 9.87 2.02 7.80 333.0 8.75 344.0 1.0 149
96.00 TIF1419P96 7.50 0.00 8.80 266.0 9.80 319.0 0.0 0
97.50 TIF1419P97.5 12.85 3.80 10.25 281.0 11.35 296.0 4.0 28
99.00 TIF1419P99 10.25 0.00 10.60 304.0 14.05 307.0 0.0 0
100.00 TIF1419P100 11.55 0.00 11.35 303.0 15.05 307.0 0.0 3
101.00 TIF1419P101 12.25 0.00 12.70 319.0 16.05 321.0 0.0 0
102.00 TIF1419P102 13.25 0.00 13.65 319.0 16.90 311.0 0.0 0
103.00 TIF1419P103 14.20 0.00 14.65 319.0 17.90 311.0 0.0 0
105.00 TIF1419P105 16.20 0.00 16.65 319.0 19.90 311.0 0.0 0
Trading Center