$95.26 0.00 (0.00%) Tiffany & Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 95.26
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 95.26
Open: 94.67
Bid: 89.57
Ask: 95.31
Options:

Call Options: TIF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TIF1422K55 38.15 0.00 38.15 84.0 42.20 20.0 0.0 0
60.00 TIF1422K60 33.45 0.00 33.45 30.0 37.25 157.0 0.0 0
65.00 TIF1422K65 28.40 0.00 28.40 84.0 32.10 84.0 0.0 0
70.00 TIF1422K70 30.36 6.91 23.45 84.0 26.25 102.0 12.0 1
75.00 TIF1422K75 18.45 0.00 18.45 40.0 21.75 45.0 0.0 0
77.50 TIF1422K77.5 16.25 0.00 16.25 105.0 19.05 105.0 0.0 0
80.00 TIF1422K80 20.60 6.75 13.85 105.0 16.25 102.0 80.0 44
82.50 TIF1422K82.5 9.90 -1.90 11.80 127.0 13.65 252.0 4.0 14
85.00 TIF1422K85 8.54 -0.81 9.35 113.0 11.15 268.0 10.0 31
87.50 TIF1422K87.5 3.77 -3.23 7.00 129.0 8.80 267.0 7.0 53
90.00 TIF1422K90 5.00 0.00 5.10 328.0 6.55 441.0 10.0 205
92.50 TIF1422K92.5 3.01 -0.59 3.65 31.0 3.80 69.0 55.0 413
95.00 TIF1422K95 1.97 0.00 1.98 59.0 2.10 4.0 21.0 909
97.50 TIF1422K97.5 0.94 0.00 0.94 67.0 1.01 42.0 1.0 607
100.00 TIF1422K100 0.37 0.00 0.32 181.0 0.41 21.0 31.0 873
105.00 TIF1422K105 0.06 0.05 0.01 295.0 0.09 42.0 7.0 1,114
110.00 TIF1422K110 0.02 -0.02 0.01 5.0 0.04 13.0 7.0 643
115.00 TIF1422K115 0.02 -0.02 0.03 4.0 0.04 13.0 2.0 183
120.00 TIF1422K120 0.10 0.06 0.01 10.0 0.04 34.0 1.0 50
125.00 TIF1422K125 0.03 0.00 0.01 20.0 0.03 11.0 4.0 4

Put Options: TIF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 TIF1422W55 0.03 0.00 0.01 10.0 0.03 22.0 0.0 0
60.00 TIF1422W60 0.05 0.01 0.01 1.0 0.04 32.0 1.0 6
65.00 TIF1422W65 0.05 0.01 0.01 1.0 0.04 24.0 2.0 21
70.00 TIF1422W70 0.03 -0.02 0.01 11.0 0.05 14.0 1.0 71
75.00 TIF1422W75 0.08 0.07 0.01 30.0 0.08 8.0 5.0 185
77.50 TIF1422W77.5 0.07 0.05 0.02 11.0 0.10 138.0 5.0 2,217
80.00 TIF1422W80 0.09 0.05 0.04 165.0 0.14 76.0 4.0 450
82.50 TIF1422W82.5 0.16 0.13 0.03 192.0 0.16 201.0 5.0 118
85.00 TIF1422W85 0.24 0.16 0.08 315.0 0.21 237.0 4.0 3,587
87.50 TIF1422W87.5 0.23 0.00 0.23 61.0 0.30 80.0 15.0 2,204
90.00 TIF1422W90 0.54 0.00 0.46 22.0 0.57 181.0 27.0 4,398
92.50 TIF1422W92.5 0.80 0.00 0.92 42.0 0.97 52.0 25.0 2,499
95.00 TIF1422W95 1.54 0.00 1.76 42.0 1.85 56.0 10.0 2,828
97.50 TIF1422W97.5 3.59 0.00 3.15 32.0 3.25 17.0 1.0 682
100.00 TIF1422W100 5.55 0.85 4.70 254.0 5.65 345.0 4.0 1,176
105.00 TIF1422W105 13.00 4.15 8.85 111.0 10.85 255.0 2.0 462
110.00 TIF1422W110 12.75 0.00 12.75 92.0 16.55 148.0 0.0 0
115.00 TIF1422W115 17.75 0.00 17.75 107.0 21.45 23.0 0.0 0
120.00 TIF1422W120 22.80 0.00 22.80 84.0 26.90 84.0 0.0 0
125.00 TIF1422W125 27.80 0.00 27.65 21.0 31.75 21.0 0.0 0