TIFFANY & CO.

(NYSE: TIF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.52 Up +0.43 +0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TIF4HGC050000 NA NA NA NA 47.650 51.15 NA NA
55.000 126.2.TIF4HGC055000 NA NA NA NA 42.650 46.1 NA NA
60.000 126.2.TIF4HGC060000 NA NA NA NA 37.650 40.85 NA NA
65.000 126.2.TIF4HGC065000 NA NA NA NA 32.650 35.85 NA NA
70.000 126.2.TIF4HGC070000 NA NA NA NA 27.650 30.3 NA NA
72.500 126.2.TIF4HGC072500 NA NA NA NA 25.150 28.3 NA NA
75.000 126.2.TIF4HGC075000 NA NA NA NA 23.550 25.05 NA NA
77.500 126.2.TIF4HGC077500 9.00 +9.00 NA 0.68 21.300 22.7 18 15
80.000 126.2.TIF4HGC080000 21.55 +1.54 +7.70% 0.48 18.750 20 1 29
82.500 126.2.TIF4HGC082500 17.30 +11.10 +179.03% 0.63 16.400 17.65 60 10
85.000 126.2.TIF4HGC085000 13.65 -2.51 -15.53% 0.63 13.800 15.15 4 23
87.500 126.2.TIF4HGC087500 12.65 unch unch 0.43 11.400 12.45 2 31
90.000 126.2.TIF4HGC090000 8.75 -2.25 -20.45% 0.33 9.400 9.85 10 859
92.500 126.2.TIF4HGC092500 8.80 +1.30 +17.33% 0.48 6.900 7.5 1 142
95.000 126.2.TIF4HGC095000 4.90 -0.19 -3.73% 0.68 4.500 5.2 1 769
97.500 126.2.TIF4HGC097500 2.72 +0.02 +0.74% 1.03 2.800 3.05 1 407
100.000 126.2.TIF4HGC100000 1.40 +0.04 +2.94% 1.41 1.360 1.41 40 787
105.000 126.2.TIF4HGC105000 0.23 -0.02 -8.00% 0.25 0.180 0.25 20 446
110.000 126.2.TIF4HGC110000 0.05 -0.07 -58.33% 0.06 0.020 0.06 20 150
115.000 126.2.TIF4HGC115000 0.05 -0.11 -68.75% 0.03 NA 0.03 6 40
120.000 126.2.TIF4HGC120000 NA NA NA NA NA 0.03 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.TIF4TGC050000 0.07 -0.02 -22.22% 0.03 NA 0.03 16 92
55.000 126.2.TIF4TGC055000 0.08 -0.17 -68.00% 0.03 NA 0.03 15 18
60.000 126.2.TIF4TGC060000 0.02 -0.20 -90.91% 0.03 NA 0.03 1 2
65.000 126.2.TIF4TGC065000 0.02 -0.03 -60.00% 0.03 NA 0.03 10 22
70.000 126.2.TIF4TGC070000 0.05 -0.02 -28.57% 0.03 NA 0.03 5 40
72.500 126.2.TIF4TGC072500 0.02 unch unch 0.03 NA 0.03 4 38
75.000 126.2.TIF4TGC075000 0.03 -0.02 -40.00% 0.03 NA 0.03 1 45
77.500 126.2.TIF4TGC077500 0.06 +0.01 +20.00% 0.04 NA 0.04 5 128
80.000 126.2.TIF4TGC080000 0.05 -0.04 -44.44% 0.05 NA 0.05 1 302
82.500 126.2.TIF4TGC082500 0.16 -0.03 -15.79% 0.07 NA 0.07 7 965
85.000 126.2.TIF4TGC085000 0.04 -0.02 -33.33% 0.07 0.040 0.07 4 498
87.500 126.2.TIF4TGC087500 0.09 -0.11 -55.00% 0.08 0.030 0.08 25 678
90.000 126.2.TIF4TGC090000 0.07 -0.04 -36.36% 0.11 0.060 0.11 23 671
92.500 126.2.TIF4TGC092500 0.26 -0.05 -16.13% 0.2 0.130 0.2 12 853
95.000 126.2.TIF4TGC095000 0.31 -0.23 -42.59% 0.36 0.300 0.36 27 432
97.500 126.2.TIF4TGC097500 0.77 -0.50 -39.37% 0.85 0.790 0.85 2,142 428
100.000 126.2.TIF4TGC100000 1.80 -0.62 -25.62% 1.43 1.810 1.91 47 813
105.000 126.2.TIF4TGC105000 5.85 +0.25 +4.46% 0.92 5.450 6.4 11 77
110.000 126.2.TIF4TGC110000 NA NA NA NA 10.150 11.25 NA NA
115.000 126.2.TIF4TGC115000 NA NA NA NA 14.900 16.25 NA NA
120.000 126.2.TIF4TGC120000 NA NA NA NA 19.150 21.5 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:06 AM ET