Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-30)Premium Content

Tiffany And Co (TIF)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150417C00065000 C 04/17/15 65.0 20.60 22.35
TIF 150417C00070000 C 04/17/15 70.0 15.75 17.20
TIF 150417C00075000 C 04/17/15 75.0 10.85 12.15
TIF 150417C00077500 C 04/17/15 77.5 8.45 9.50
TIF 150417C00080000 C 04/17/15 80.0 6.15 7.05
TIF 150417C00082500 C 04/17/15 82.5 4.40 4.90
TIF 150417C00085000 C 04/17/15 85.0 2.75 2.89
TIF 150417C00087500 C 04/17/15 87.5 1.41 1.46
TIF 150417C00090000 C 04/17/15 90.0 0.61 0.70
TIF 150417C00092500 C 04/17/15 92.5 0.25 0.31
TIF 150417C00095000 C 04/17/15 95.0 0.10 0.16
TIF 150417C00097500 C 04/17/15 97.5 0.02 0.11
TIF 150417C00100000 C 04/17/15 100.0 0.01 0.07
TIF 150417C00105000 C 04/17/15 105.0 0.00 0.05
TIF 150417C00110000 C 04/17/15 110.0 0.00 0.04
TIF 150417C00115000 C 04/17/15 115.0 0.00 0.04
TIF 150417C00120000 C 04/17/15 120.0 0.00 0.04
TIF 150417C00125000 C 04/17/15 125.0 0.00 0.03
TIF 150417P00065000 P 04/17/15 65.0 0.01 0.06
TIF 150417P00070000 P 04/17/15 70.0 0.02 0.12
TIF 150417P00075000 P 04/17/15 75.0 0.05 0.15
TIF 150417P00077500 P 04/17/15 77.5 0.11 0.20
TIF 150417P00080000 P 04/17/15 80.0 0.26 0.31
TIF 150417P00082500 P 04/17/15 82.5 0.58 0.66
TIF 150417P00085000 P 04/17/15 85.0 1.21 1.33
TIF 150417P00087500 P 04/17/15 87.5 2.33 2.52
TIF 150417P00090000 P 04/17/15 90.0 4.00 4.70
TIF 150417P00092500 P 04/17/15 92.5 5.85 6.95
TIF 150417P00095000 P 04/17/15 95.0 8.20 9.40
TIF 150417P00097500 P 04/17/15 97.5 10.65 11.80
TIF 150417P00100000 P 04/17/15 100.0 13.15 14.25
TIF 150417P00105000 P 04/17/15 105.0 17.95 19.25
TIF 150417P00110000 P 04/17/15 110.0 22.35 25.30
TIF 150417P00115000 P 04/17/15 115.0 27.20 30.25
TIF 150417P00120000 P 04/17/15 120.0 32.65 35.25
TIF 150417P00125000 P 04/17/15 125.0 37.00 40.25
TIF 150515C00047500 C 05/15/15 47.5 37.25 40.80
TIF 150515C00050000 C 05/15/15 50.0 34.90 38.05
TIF 150515C00055000 C 05/15/15 55.0 30.65 33.15
TIF 150515C00060000 C 05/15/15 60.0 25.65 28.00
TIF 150515C00065000 C 05/15/15 65.0 20.70 23.20
TIF 150515C00070000 C 05/15/15 70.0 15.75 18.20
TIF 150515C00075000 C 05/15/15 75.0 11.20 13.10
TIF 150515C00077500 C 05/15/15 77.5 8.95 10.00
TIF 150515C00080000 C 05/15/15 80.0 7.20 7.70
TIF 150515C00082500 C 05/15/15 82.5 5.45 5.75
TIF 150515C00085000 C 05/15/15 85.0 3.75 3.95
TIF 150515C00087500 C 05/15/15 87.5 2.46 2.59
TIF 150515C00090000 C 05/15/15 90.0 1.50 1.60
TIF 150515C00092500 C 05/15/15 92.5 0.82 0.95
TIF 150515C00095000 C 05/15/15 95.0 0.45 0.57
TIF 150515C00097500 C 05/15/15 97.5 0.24 0.33
TIF 150515C00100000 C 05/15/15 100.0 0.15 0.21
TIF 150515C00105000 C 05/15/15 105.0 0.05 0.12
TIF 150515C00110000 C 05/15/15 110.0 0.00 0.08
TIF 150515C00115000 C 05/15/15 115.0 0.00 0.06
TIF 150515C00120000 C 05/15/15 120.0 0.00 0.05
TIF 150515C00125000 C 05/15/15 125.0 0.00 0.04
TIF 150515C00130000 C 05/15/15 130.0 0.00 0.04
TIF 150515C00135000 C 05/15/15 135.0 0.00 0.04
TIF 150515C00140000 C 05/15/15 140.0 0.00 0.04
TIF 150515C00145000 C 05/15/15 145.0 0.00 0.04
TIF 150515P00047500 P 05/15/15 47.5 0.00 0.04
TIF 150515P00050000 P 05/15/15 50.0 0.00 0.02
TIF 150515P00055000 P 05/15/15 55.0 0.01 0.07
TIF 150515P00060000 P 05/15/15 60.0 0.03 0.06
TIF 150515P00065000 P 05/15/15 65.0 0.05 0.16
TIF 150515P00070000 P 05/15/15 70.0 0.16 0.18
TIF 150515P00075000 P 05/15/15 75.0 0.33 0.42
TIF 150515P00077500 P 05/15/15 77.5 0.51 0.63
TIF 150515P00080000 P 05/15/15 80.0 0.85 0.94
TIF 150515P00082500 P 05/15/15 82.5 1.38 1.48
TIF 150515P00085000 P 05/15/15 85.0 2.18 2.33
TIF 150515P00087500 P 05/15/15 87.5 3.35 3.50
TIF 150515P00090000 P 05/15/15 90.0 4.90 5.05
TIF 150515P00092500 P 05/15/15 92.5 6.75 7.00
TIF 150515P00095000 P 05/15/15 95.0 8.60 9.65
TIF 150515P00097500 P 05/15/15 97.5 10.85 13.25
TIF 150515P00100000 P 05/15/15 100.0 13.25 15.65
TIF 150515P00105000 P 05/15/15 105.0 18.20 20.40
TIF 150515P00110000 P 05/15/15 110.0 22.95 25.60
TIF 150515P00115000 P 05/15/15 115.0 27.65 30.70
TIF 150515P00120000 P 05/15/15 120.0 32.65 35.55
TIF 150515P00125000 P 05/15/15 125.0 37.65 40.75
TIF 150515P00130000 P 05/15/15 130.0 42.65 45.65
TIF 150515P00135000 P 05/15/15 135.0 47.65 50.65
TIF 150515P00140000 P 05/15/15 140.0 52.15 55.65
TIF 150515P00145000 P 05/15/15 145.0 57.35 60.65
TIF 150821C00055000 C 08/21/15 55.0 29.95 33.65
TIF 150821C00060000 C 08/21/15 60.0 25.05 28.30
TIF 150821C00065000 C 08/21/15 65.0 21.25 23.50
TIF 150821C00070000 C 08/21/15 70.0 16.70 18.65
TIF 150821C00075000 C 08/21/15 75.0 12.60 13.60
TIF 150821C00077500 C 08/21/15 77.5 10.60 11.65
TIF 150821C00080000 C 08/21/15 80.0 9.25 9.50
TIF 150821C00082500 C 08/21/15 82.5 7.65 7.80
TIF 150821C00085000 C 08/21/15 85.0 6.15 6.35
TIF 150821C00087500 C 08/21/15 87.5 4.85 5.05
TIF 150821C00090000 C 08/21/15 90.0 3.80 3.95
TIF 150821C00092500 C 08/21/15 92.5 2.90 3.05
TIF 150821C00095000 C 08/21/15 95.0 2.15 2.30
TIF 150821C00097500 C 08/21/15 97.5 1.59 1.71
TIF 150821C00100000 C 08/21/15 100.0 1.16 1.26
TIF 150821C00105000 C 08/21/15 105.0 0.60 0.68
TIF 150821C00110000 C 08/21/15 110.0 0.28 0.37
TIF 150821C00115000 C 08/21/15 115.0 0.10 0.21
TIF 150821C00120000 C 08/21/15 120.0 0.03 0.13
TIF 150821C00125000 C 08/21/15 125.0 0.02 0.08
TIF 150821C00130000 C 08/21/15 130.0 0.00 0.06
TIF 150821C00135000 C 08/21/15 135.0 0.00 0.05
TIF 150821C00140000 C 08/21/15 140.0 0.00 0.04
TIF 150821C00145000 C 08/21/15 145.0 0.00 0.04
TIF 150821C00150000 C 08/21/15 150.0 0.00 0.04
TIF 150821P00055000 P 08/21/15 55.0 0.12 0.28
TIF 150821P00060000 P 08/21/15 60.0 0.25 0.40
TIF 150821P00065000 P 08/21/15 65.0 0.52 0.64
TIF 150821P00070000 P 08/21/15 70.0 0.98 1.08
TIF 150821P00075000 P 08/21/15 75.0 1.73 1.84
TIF 150821P00077500 P 08/21/15 77.5 2.23 2.37
TIF 150821P00080000 P 08/21/15 80.0 2.91 3.05
TIF 150821P00082500 P 08/21/15 82.5 3.75 3.90
TIF 150821P00085000 P 08/21/15 85.0 4.75 4.95
TIF 150821P00087500 P 08/21/15 87.5 5.95 6.15
TIF 150821P00090000 P 08/21/15 90.0 7.35 7.55
TIF 150821P00092500 P 08/21/15 92.5 8.90 9.15
TIF 150821P00095000 P 08/21/15 95.0 10.70 11.00
TIF 150821P00097500 P 08/21/15 97.5 12.60 12.90
TIF 150821P00100000 P 08/21/15 100.0 14.50 15.65
TIF 150821P00105000 P 08/21/15 105.0 18.90 20.15
TIF 150821P00110000 P 08/21/15 110.0 23.60 25.85
TIF 150821P00115000 P 08/21/15 115.0 28.45 30.70
TIF 150821P00120000 P 08/21/15 120.0 33.35 35.75
TIF 150821P00125000 P 08/21/15 125.0 38.35 40.55
TIF 150821P00130000 P 08/21/15 130.0 42.45 45.60
TIF 150821P00135000 P 08/21/15 135.0 47.85 50.55
TIF 150821P00140000 P 08/21/15 140.0 52.40 55.90
TIF 150821P00145000 P 08/21/15 145.0 57.85 60.90
TIF 150821P00150000 P 08/21/15 150.0 62.85 65.90
TIF 151120C00042500 C 11/20/15 42.5 43.25 44.95
TIF 151120C00045000 C 11/20/15 45.0 40.80 42.50
TIF 151120C00047500 C 11/20/15 47.5 38.00 40.00
TIF 151120C00050000 C 11/20/15 50.0 34.60 37.55
TIF 151120C00055000 C 11/20/15 55.0 30.95 32.65
TIF 151120C00060000 C 11/20/15 60.0 26.25 27.90
TIF 151120C00065000 C 11/20/15 65.0 21.65 23.05
TIF 151120C00070000 C 11/20/15 70.0 17.45 18.75
TIF 151120C00075000 C 11/20/15 75.0 13.45 14.80
TIF 151120C00077500 C 11/20/15 77.5 11.65 13.00
TIF 151120C00080000 C 11/20/15 80.0 10.65 10.85
TIF 151120C00082500 C 11/20/15 82.5 9.05 9.30
TIF 151120C00085000 C 11/20/15 85.0 7.70 7.90
TIF 151120C00087500 C 11/20/15 87.5 6.45 6.65
TIF 151120C00090000 C 11/20/15 90.0 5.35 5.55
TIF 151120C00092500 C 11/20/15 92.5 4.40 4.60
TIF 151120C00095000 C 11/20/15 95.0 3.55 3.75
TIF 151120C00100000 C 11/20/15 100.0 2.30 2.45
TIF 151120C00105000 C 11/20/15 105.0 1.40 1.57
TIF 151120C00110000 C 11/20/15 110.0 0.84 1.00
TIF 151120C00115000 C 11/20/15 115.0 0.47 0.63
TIF 151120C00120000 C 11/20/15 120.0 0.23 0.40
TIF 151120C00125000 C 11/20/15 125.0 0.12 0.25
TIF 151120P00042500 P 11/20/15 42.5 0.11 0.21
TIF 151120P00045000 P 11/20/15 45.0 0.14 0.27
TIF 151120P00047500 P 11/20/15 47.5 0.18 0.34
TIF 151120P00050000 P 11/20/15 50.0 0.24 0.39
TIF 151120P00055000 P 11/20/15 55.0 0.41 0.54
TIF 151120P00060000 P 11/20/15 60.0 0.70 0.83
TIF 151120P00065000 P 11/20/15 65.0 1.18 1.29
TIF 151120P00070000 P 11/20/15 70.0 1.88 2.02
TIF 151120P00075000 P 11/20/15 75.0 2.93 3.10
TIF 151120P00077500 P 11/20/15 77.5 3.60 3.80
TIF 151120P00080000 P 11/20/15 80.0 4.40 4.60
TIF 151120P00082500 P 11/20/15 82.5 5.35 5.55
TIF 151120P00085000 P 11/20/15 85.0 6.45 6.65
TIF 151120P00087500 P 11/20/15 87.5 7.70 7.90
TIF 151120P00090000 P 11/20/15 90.0 9.05 9.35
TIF 151120P00092500 P 11/20/15 92.5 10.60 10.85
TIF 151120P00095000 P 11/20/15 95.0 12.25 12.55
TIF 151120P00100000 P 11/20/15 100.0 15.95 16.30
TIF 151120P00105000 P 11/20/15 105.0 19.85 21.10
TIF 151120P00110000 P 11/20/15 110.0 24.25 25.65
TIF 151120P00115000 P 11/20/15 115.0 28.90 30.30
TIF 151120P00120000 P 11/20/15 120.0 33.45 35.10
TIF 151120P00125000 P 11/20/15 125.0 38.30 40.05
TIF 160115C00040000 C 01/15/16 40.0 44.70 48.35
TIF 160115C00042500 C 01/15/16 42.5 42.25 45.70
TIF 160115C00045000 C 01/15/16 45.0 39.80 43.40
TIF 160115C00047500 C 01/15/16 47.5 37.35 40.95
TIF 160115C00050000 C 01/15/16 50.0 34.90 38.45
TIF 160115C00055000 C 01/15/16 55.0 30.10 33.65
TIF 160115C00060000 C 01/15/16 60.0 26.40 28.90
TIF 160115C00065000 C 01/15/16 65.0 22.50 24.05
TIF 160115C00067500 C 01/15/16 67.5 19.85 22.05
TIF 160115C00070000 C 01/15/16 70.0 17.80 19.25
TIF 160115C00072500 C 01/15/16 72.5 15.85 18.05
TIF 160115C00075000 C 01/15/16 75.0 14.35 16.05
TIF 160115C00077500 C 01/15/16 77.5 12.70 13.55
TIF 160115C00080000 C 01/15/16 80.0 11.35 11.70
TIF 160115C00082500 C 01/15/16 82.5 9.90 10.25
TIF 160115C00085000 C 01/15/16 85.0 8.60 8.85
TIF 160115C00087500 C 01/15/16 87.5 7.35 7.60
TIF 160115C00090000 C 01/15/16 90.0 6.25 6.50
TIF 160115C00092500 C 01/15/16 92.5 5.25 5.55
TIF 160115C00095000 C 01/15/16 95.0 4.40 4.65
TIF 160115C00097500 C 01/15/16 97.5 3.65 3.90
TIF 160115C00100000 C 01/15/16 100.0 3.00 3.30
TIF 160115C00105000 C 01/15/16 105.0 2.00 2.25
TIF 160115C00110000 C 01/15/16 110.0 1.28 1.53
TIF 160115C00115000 C 01/15/16 115.0 0.79 1.04
TIF 160115C00120000 C 01/15/16 120.0 0.48 0.75
TIF 160115C00125000 C 01/15/16 125.0 0.26 0.53
TIF 160115C00130000 C 01/15/16 130.0 0.15 0.38
TIF 160115C00135000 C 01/15/16 135.0 0.10 0.28
TIF 160115C00140000 C 01/15/16 140.0 0.06 0.21
TIF 160115C00145000 C 01/15/16 145.0 0.04 0.15
TIF 160115C00150000 C 01/15/16 150.0 0.01 0.13
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.10
TIF 160115P00040000 P 01/15/16 40.0 0.14 0.26
TIF 160115P00042500 P 01/15/16 42.5 0.17 0.33
TIF 160115P00045000 P 01/15/16 45.0 0.20 0.41
TIF 160115P00047500 P 01/15/16 47.5 0.25 0.49
TIF 160115P00050000 P 01/15/16 50.0 0.34 0.57
TIF 160115P00055000 P 01/15/16 55.0 0.60 0.84
TIF 160115P00060000 P 01/15/16 60.0 0.99 1.23
TIF 160115P00065000 P 01/15/16 65.0 1.58 1.77
TIF 160115P00067500 P 01/15/16 67.5 2.01 2.21
TIF 160115P00070000 P 01/15/16 70.0 2.49 2.68
TIF 160115P00072500 P 01/15/16 72.5 3.05 3.25
TIF 160115P00075000 P 01/15/16 75.0 3.70 3.95
TIF 160115P00077500 P 01/15/16 77.5 4.45 4.70
TIF 160115P00080000 P 01/15/16 80.0 5.35 5.60
TIF 160115P00082500 P 01/15/16 82.5 6.30 6.60
TIF 160115P00085000 P 01/15/16 85.0 7.50 7.75
TIF 160115P00087500 P 01/15/16 87.5 8.75 9.05
TIF 160115P00090000 P 01/15/16 90.0 10.10 10.40
TIF 160115P00092500 P 01/15/16 92.5 11.55 12.00
TIF 160115P00095000 P 01/15/16 95.0 13.25 13.65
TIF 160115P00097500 P 01/15/16 97.5 14.95 15.35
TIF 160115P00100000 P 01/15/16 100.0 16.80 17.25
TIF 160115P00105000 P 01/15/16 105.0 20.55 22.00
TIF 160115P00110000 P 01/15/16 110.0 24.85 26.30
TIF 160115P00115000 P 01/15/16 115.0 29.35 32.15
TIF 160115P00120000 P 01/15/16 120.0 34.00 36.80
TIF 160115P00125000 P 01/15/16 125.0 38.15 41.60
TIF 160115P00130000 P 01/15/16 130.0 42.95 46.45
TIF 160115P00135000 P 01/15/16 135.0 47.90 51.30
TIF 160115P00140000 P 01/15/16 140.0 52.85 56.25
TIF 160115P00145000 P 01/15/16 145.0 57.80 61.20
TIF 160115P00150000 P 01/15/16 150.0 62.75 66.15
TIF 160115P00155000 P 01/15/16 155.0 67.70 71.05
TIF 170120C00042500 C 01/20/17 42.5 42.05 46.10
TIF 170120C00045000 C 01/20/17 45.0 39.50 44.00
TIF 170120C00047500 C 01/20/17 47.5 37.20 41.50
TIF 170120C00050000 C 01/20/17 50.0 34.60 39.25
TIF 170120C00055000 C 01/20/17 55.0 30.55 34.75
TIF 170120C00060000 C 01/20/17 60.0 26.05 30.50
TIF 170120C00065000 C 01/20/17 65.0 22.15 26.50
TIF 170120C00070000 C 01/20/17 70.0 18.65 23.30
TIF 170120C00075000 C 01/20/17 75.0 15.50 20.00
TIF 170120C00077500 C 01/20/17 77.5 14.00 18.50
TIF 170120C00080000 C 01/20/17 80.0 14.45 15.25
TIF 170120C00082500 C 01/20/17 82.5 13.15 13.90
TIF 170120C00085000 C 01/20/17 85.0 11.90 12.60
TIF 170120C00087500 C 01/20/17 87.5 10.70 11.45
TIF 170120C00090000 C 01/20/17 90.0 9.65 10.35
TIF 170120C00092500 C 01/20/17 92.5 8.65 9.35
TIF 170120C00095000 C 01/20/17 95.0 7.70 8.45
TIF 170120C00097500 C 01/20/17 97.5 6.85 7.60
TIF 170120C00100000 C 01/20/17 100.0 6.15 6.80
TIF 170120C00105000 C 01/20/17 105.0 4.80 5.50
TIF 170120C00110000 C 01/20/17 110.0 3.75 4.40
TIF 170120C00115000 C 01/20/17 115.0 2.87 3.55
TIF 170120C00120000 C 01/20/17 120.0 2.21 2.87
TIF 170120C00125000 C 01/20/17 125.0 1.68 2.34
TIF 170120C00130000 C 01/20/17 130.0 1.26 1.90
TIF 170120C00135000 C 01/20/17 135.0 0.97 1.51
TIF 170120C00140000 C 01/20/17 140.0 0.73 1.22
TIF 170120C00145000 C 01/20/17 145.0 0.56 0.99
TIF 170120C00150000 C 01/20/17 150.0 0.43 0.81
TIF 170120C00155000 C 01/20/17 155.0 0.32 0.68
TIF 170120C00160000 C 01/20/17 160.0 0.24 0.65
TIF 170120P00042500 P 01/20/17 42.5 0.67 1.07
TIF 170120P00045000 P 01/20/17 45.0 0.86 1.29
TIF 170120P00047500 P 01/20/17 47.5 1.09 1.54
TIF 170120P00050000 P 01/20/17 50.0 1.34 1.84
TIF 170120P00055000 P 01/20/17 55.0 1.99 2.55
TIF 170120P00060000 P 01/20/17 60.0 2.87 3.40
TIF 170120P00065000 P 01/20/17 65.0 4.00 4.55
TIF 170120P00070000 P 01/20/17 70.0 5.40 5.80
TIF 170120P00075000 P 01/20/17 75.0 7.15 7.70
TIF 170120P00077500 P 01/20/17 77.5 8.15 8.70
TIF 170120P00080000 P 01/20/17 80.0 9.05 9.75
TIF 170120P00082500 P 01/20/17 82.5 10.30 10.90
TIF 170120P00085000 P 01/20/17 85.0 11.55 12.15
TIF 170120P00087500 P 01/20/17 87.5 12.85 13.50
TIF 170120P00090000 P 01/20/17 90.0 14.15 14.90
TIF 170120P00092500 P 01/20/17 92.5 15.70 16.40
TIF 170120P00095000 P 01/20/17 95.0 17.25 18.00
TIF 170120P00097500 P 01/20/17 97.5 18.85 19.65
TIF 170120P00100000 P 01/20/17 100.0 20.55 21.35
TIF 170120P00105000 P 01/20/17 105.0 22.00 25.70
TIF 170120P00110000 P 01/20/17 110.0 26.00 29.90
TIF 170120P00115000 P 01/20/17 115.0 30.00 34.00
TIF 170120P00120000 P 01/20/17 120.0 34.50 38.25
TIF 170120P00125000 P 01/20/17 125.0 38.60 42.65
TIF 170120P00130000 P 01/20/17 130.0 43.15 47.20
TIF 170120P00135000 P 01/20/17 135.0 48.05 52.25
TIF 170120P00140000 P 01/20/17 140.0 52.90 56.95
TIF 170120P00145000 P 01/20/17 145.0 57.60 61.90
TIF 170120P00150000 P 01/20/17 150.0 62.40 66.60
TIF 170120P00155000 P 01/20/17 155.0 67.25 71.55
TIF 170120P00160000 P 01/20/17 160.0 72.00 76.35

OPRA data is delayed 15 minutes.