$93.00 -0.21 (-0.23%) Tiffany & Co - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 93.00
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.23%)
Prev Close: 93.21
Open: 93.50
Bid: 89.10
Ask: 97.69
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TIF1422K55 35.90 0.00 37.10 84.0 39.50 282.0 0.0 0
60.00 TIF1422K60 30.95 0.00 32.60 71.0 34.00 314.0 0.0 0
65.00 TIF1422K65 25.95 0.00 27.60 43.0 29.00 285.0 0.0 0
70.00 TIF1422K70 30.36 8.76 22.65 26.0 24.00 275.0 12.0 1
75.00 TIF1422K75 16.80 0.00 17.50 60.0 19.00 24.0 0.0 0
77.50 TIF1422K77.5 14.25 0.00 14.90 65.0 16.50 328.0 0.0 0
80.00 TIF1422K80 20.60 8.75 12.75 33.0 14.00 410.0 80.0 44
82.50 TIF1422K82.5 9.90 0.40 10.35 97.0 11.50 328.0 4.0 14
85.00 TIF1422K85 5.15 -2.30 8.10 233.0 9.00 444.0 10.0 31
87.50 TIF1422K87.5 3.77 -1.83 5.95 261.0 6.55 426.0 7.0 53
90.00 TIF1422K90 5.18 0.98 4.05 95.0 4.25 90.0 2.0 195
92.50 TIF1422K92.5 2.64 -0.12 2.56 10.0 2.66 62.0 87.0 347
95.00 TIF1422K95 1.43 -0.17 1.37 113.0 1.49 84.0 48.0 841
97.50 TIF1422K97.5 0.73 -0.09 0.70 6.0 0.78 23.0 40.0 544
100.00 TIF1422K100 0.30 -0.06 0.30 43.0 0.37 31.0 139.0 839
105.00 TIF1422K105 0.09 0.01 0.06 25.0 0.12 215.0 7.0 1,112
110.00 TIF1422K110 0.04 0.03 0.01 3.0 0.05 22.0 1.0 650
115.00 TIF1422K115 0.03 0.00 0.03 4.0 0.04 45.0 1.0 183
120.00 TIF1422K120 0.10 0.07 0.01 10.0 0.04 48.0 1.0 50
125.00 TIF1422K125 0.03 -0.01 0.01 20.0 0.04 44.0 4.0 4

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TIF1422W55 0.04 0.00 0.01 10.0 0.04 48.0 0.0 0
60.00 TIF1422W60 0.05 -0.01 0.01 1.0 0.04 26.0 1.0 6
65.00 TIF1422W65 0.05 0.04 0.01 1.0 0.06 42.0 2.0 21
70.00 TIF1422W70 0.06 0.02 0.02 30.0 0.09 74.0 1.0 71
75.00 TIF1422W75 0.25 0.20 0.04 94.0 0.14 256.0 8.0 190
77.50 TIF1422W77.5 0.14 0.06 0.06 121.0 0.19 267.0 1.0 2,226
80.00 TIF1422W80 0.15 -0.06 0.12 300.0 0.22 277.0 5.0 455
82.50 TIF1422W82.5 0.25 -0.02 0.22 120.0 0.30 35.0 6.0 117
85.00 TIF1422W85 0.40 -0.05 0.36 345.0 0.47 160.0 4.0 3,617
87.50 TIF1422W87.5 0.77 -0.02 0.71 44.0 0.78 53.0 148.0 2,180
90.00 TIF1422W90 1.33 0.09 1.29 1.0 1.40 226.0 108.0 540
92.50 TIF1422W92.5 2.29 0.09 2.24 4.0 2.34 221.0 60.0 454
95.00 TIF1422W95 3.65 0.20 3.60 5.0 3.75 34.0 109.0 2,815
97.50 TIF1422W97.5 4.40 -1.56 5.30 94.0 5.60 194.0 12.0 691
100.00 TIF1422W100 12.11 5.11 6.15 315.0 7.70 362.0 1.0 1,159
105.00 TIF1422W105 13.00 1.35 10.65 185.0 12.60 249.0 2.0 462
110.00 TIF1422W110 16.40 0.00 15.55 138.0 17.45 215.0 0.0 0
115.00 TIF1422W115 20.50 0.00 20.45 66.0 22.45 78.0 0.0 0
120.00 TIF1422W120 25.45 0.00 25.45 36.0 27.45 14.0 0.0 0
125.00 TIF1422W125 30.70 0.00 30.45 15.0 32.45 15.0 0.0 0