Tiffany & Co $98.29

down -1.05


28/7/2014 02:45 PM  |  NYSE : TIF  
Industries : Specialty Retail / Jewelry Stores
Last Trade: 98.29
Trade Time: Jul 28 02:45 PM Eastern Daylight Time
Change: -1.05 (-1.05 %)
Prev Close: 99.33
Open: 99.35
Bid: 98.28
Ask: 98.29
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 8%
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TIF1416H50 48.85 0.00 48.10 12.0 49.25 216.0 0.0 0
55.00 TIF1416H55 43.85 0.00 43.10 12.0 44.25 213.0 0.0 0
60.00 TIF1416H60 38.85 0.00 37.80 138.0 39.15 251.0 0.0 0
65.00 TIF1416H65 33.90 0.00 32.80 139.0 34.10 250.0 0.0 0
67.50 TIF1416H67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 TIF1416H70 28.90 0.00 27.75 148.0 30.20 277.0 0.0 0
72.50 TIF1416H72.5 26.40 0.00 25.25 266.0 27.70 339.0 0.0 0
75.00 TIF1416H75 23.90 0.00 22.90 144.0 24.05 403.0 0.0 0
77.50 TIF1416H77.5 9.00 -12.35 20.65 28.0 21.60 598.0 3.0 15
80.00 TIF1416H80 19.31 0.00 18.10 145.0 19.10 403.0 1.0 29
82.50 TIF1416H82.5 17.30 0.75 15.50 70.0 16.50 393.0 60.0 10
85.00 TIF1416H85 14.21 0.16 13.20 53.0 14.10 379.0 10.0 23
87.50 TIF1416H87.5 12.36 0.00 10.65 27.0 11.65 387.0 1.0 31
90.00 TIF1416H90 9.25 0.20 8.25 74.0 9.05 511.0 15.0 859
92.50 TIF1416H92.5 7.42 0.00 5.80 23.0 6.60 714.0 1.0 141
95.00 TIF1416H95 3.50 -1.35 3.40 223.0 4.05 571.0 33.0 770
97.50 TIF1416H97.5 1.81 -0.71 1.71 16.0 1.74 11.0 147.0 382
100.00 TIF1416H100 0.70 -0.40 0.64 14.0 0.68 33.0 119.0 865
105.00 TIF1416H105 0.09 -0.09 0.09 169.0 0.12 19.0 58.0 472
110.00 TIF1416H110 0.03 -0.01 0.01 55.0 0.04 4.0 7.0 159
115.00 TIF1416H115 0.02 0.01 0.01 1.0 0.03 38.0 5.0 35
120.00 TIF1416H120 0.04 0.00 0.01 15.0 0.03 46.0 0.0 0

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 TIF1416T50 0.07 0.04 0.01 10.0 0.03 57.0 16.0 92
55.00 TIF1416T55 0.08 0.05 0.02 20.0 0.03 57.0 15.0 18
60.00 TIF1416T60 0.02 -0.01 0.01 25.0 0.03 57.0 1.0 2
65.00 TIF1416T65 0.02 -0.01 0.01 1.0 0.03 57.0 10.0 22
67.50 TIF1416T67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 TIF1416T70 0.05 0.02 0.01 21.0 0.03 56.0 5.0 40
72.50 TIF1416T72.5 0.02 -0.01 0.02 4.0 0.03 46.0 4.0 38
75.00 TIF1416T75 0.03 0.00 0.01 12.0 0.03 21.0 1.0 45
77.50 TIF1416T77.5 0.06 0.02 0.01 32.0 0.04 62.0 5.0 128
80.00 TIF1416T80 0.02 -0.02 0.01 1.0 0.04 21.0 1.0 302
82.50 TIF1416T82.5 0.16 0.10 0.01 11.0 0.07 58.0 6.0 965
85.00 TIF1416T85 0.04 0.03 0.01 22.0 0.07 37.0 12.0 505
87.50 TIF1416T87.5 0.09 0.07 0.02 94.0 0.08 96.0 10.0 678
90.00 TIF1416T90 0.04 0.01 0.02 252.0 0.08 36.0 12.0 692
92.50 TIF1416T92.5 0.09 0.04 0.07 275.0 0.13 16.0 7.0 855
95.00 TIF1416T95 0.34 0.09 0.34 10.0 0.36 34.0 140.0 442
97.50 TIF1416T97.5 0.99 0.31 1.02 24.0 1.05 33.0 456.0 5,249
100.00 TIF1416T100 2.51 0.71 2.42 79.0 2.55 10.0 128.0 864
105.00 TIF1416T105 6.13 1.03 5.85 94.0 6.95 61.0 6.0 77
110.00 TIF1416T110 9.90 0.00 10.70 332.0 11.90 101.0 0.0 0
115.00 TIF1416T115 14.35 0.00 14.80 294.0 17.05 151.0 0.0 0
120.00 TIF1416T120 19.30 0.00 19.25 239.0 22.00 132.0 0.0 0
Trading Center