TIFFANY & CO.

(NYSE: TIF)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
86.94Up+0.91+1.06%Today's Close  |  86.94 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.TIF4DJC070000 NA NA NA NA 15.250 17.15 NA NA
74.000 126.2.TIF4DJC074000 NA NA NA NA 11.300 13.1 NA NA
74.500 126.2.TIF4DJC074500 NA NA NA NA 10.800 12.6 NA NA
75.000 126.2.TIF4DJC075000 NA NA NA NA 10.150 12.1 NA NA
76.000 126.2.TIF4DJC076000 NA NA NA NA 9.100 11.1 NA NA
77.500 126.2.TIF4DJC077500 NA NA NA NA 8.900 9.6 NA NA
79.000 126.2.TIF4DJC079000 NA NA NA NA 7.450 8.1 NA NA
80.000 126.2.TIF4DJC080000 8.43 -3.12 -27.01% 0.16 6.550 7.1 9 9
81.000 126.2.TIF4DJC081000 NA NA NA NA 5.450 6.1 NA NA
82.500 126.2.TIF4DJC082500 5.65 +1.70 +43.04% 0.16 4.100 4.6 20 25
84.000 126.2.TIF4DJC084000 3.15 +0.85 +36.96% 0.16 2.600 3.1 4 4
85.000 126.2.TIF4DJC085000 2.50 +2.06 +468.18% 0.13 1.610 2.07 22 1,050
86.000 126.2.TIF4DJC086000 0.66 +0.42 +175.00% 0.19 0.990 1.13 12 52
87.500 126.2.TIF4DJC087500 0.19 +0.08 +72.73% 0.22 0.180 0.22 203 856
89.000 126.2.TIF4DJC089000 0.07 -0.22 -75.86% 0.08 0.010 0.08 2 3
90.000 126.2.TIF4DJC090000 0.01 unch unch 0.01 0.010 0.01 11 2,495
91.000 126.2.TIF4DJC091000 NA NA NA NA NA 0.04 NA NA
92.500 126.2.TIF4DJC092500 0.01 -0.01 -50.00% 0.01 NA 0.01 12 1,293
94.000 126.2.TIF4DJC094000 NA NA NA NA NA 0.03 NA NA
95.000 126.2.TIF4DJC095000 0.04 +0.02 +100.00% 0.03 NA 0.03 5 1,499
96.000 126.2.TIF4DJC096000 NA NA NA NA NA 0.03 NA NA
97.500 126.2.TIF4DJC097500 0.02 unch unch 0.03 NA 0.03 1 976
99.000 126.2.TIF4DJC099000 NA NA NA NA NA 0.03 NA NA
100.000 126.2.TIF4DJC100000 0.03 +0.02 +200.00% 0.03 NA 0.03 13 1,973
101.000 126.2.TIF4DJC101000 NA NA NA NA NA 0.03 NA NA
102.000 126.2.TIF4DJC102000 NA NA NA NA NA 0.03 NA NA
103.000 126.2.TIF4DJC103000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.TIF4DJC105000 0.03 unch unch 0.03 NA 0.03 4 336
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.TIF4PJC070000 0.03 unch unch 0.03 NA 0.03 1 47
74.000 126.2.TIF4PJC074000 NA NA NA NA NA 0.03 NA NA
74.500 126.2.TIF4PJC074500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.TIF4PJC075000 0.01 unch unch 0.02 NA 0.02 1 12
76.000 126.2.TIF4PJC076000 NA NA NA NA NA 0.03 NA NA
77.500 126.2.TIF4PJC077500 0.01 -0.10 -90.91% 0.04 NA 0.04 1 1
79.000 126.2.TIF4PJC079000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.TIF4PJC080000 0.05 -0.03 -37.50% 0.04 0.010 0.04 10 517
81.000 126.2.TIF4PJC081000 NA NA NA NA NA 0.04 NA NA
82.500 126.2.TIF4PJC082500 0.05 -0.03 -37.50% 0.05 NA 0.05 25 418
84.000 126.2.TIF4PJC084000 0.45 -0.01 -2.17% 0.08 NA 0.08 15 26
85.000 126.2.TIF4PJC085000 0.05 -0.14 -73.68% 0.07 0.020 0.07 15 3,964
86.000 126.2.TIF4PJC086000 0.11 -0.30 -73.17% 0.14 0.090 0.14 22 163
87.500 126.2.TIF4PJC087500 0.77 -0.73 -48.67% 0.24 0.730 0.8 38 756
89.000 126.2.TIF4PJC089000 4.30 +1.45 +50.88% 0.39 1.910 2.45 1 10
90.000 126.2.TIF4PJC090000 2.83 -1.47 -34.19% 0.39 2.900 3.45 23 3,162
91.000 126.2.TIF4PJC091000 NA NA NA NA 3.450 4.45 NA NA
92.500 126.2.TIF4PJC092500 7.53 +2.94 +64.05% 0.39 5.400 5.95 31 1,427
94.000 126.2.TIF4PJC094000 NA NA NA NA 6.400 7.55 NA NA
95.000 126.2.TIF4PJC095000 9.87 +1.52 +18.20% 0.39 7.850 8.45 1 149
96.000 126.2.TIF4PJC096000 NA NA NA NA 7.900 10.2 NA NA
97.500 126.2.TIF4PJC097500 12.85 +7.37 +134.49% 0.49 9.050 11.05 4 28
99.000 126.2.TIF4PJC099000 NA NA NA NA 10.250 13.95 NA NA
100.000 126.2.TIF4PJC100000 8.90 +8.90 NA 1.84 11.550 14.9 23 3
101.000 126.2.TIF4PJC101000 NA NA NA NA 12.250 16 NA NA
102.000 126.2.TIF4PJC102000 NA NA NA NA 13.250 17 NA NA
103.000 126.2.TIF4PJC103000 NA NA NA NA 14.250 18 NA NA
105.000 126.2.TIF4PJC105000 NA NA NA NA 16.250 20 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 6:32 PM ET