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 (2014-08-01)Premium Content

Tiffany And Co (TIF)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 140920C00085000 C 09/20/14 85.0 13.55 14.70
TIF 140920C00090000 C 09/20/14 90.0 8.75 9.65
TIF 140920C00092500 C 09/20/14 92.5 6.75 7.15
TIF 140920C00095000 C 09/20/14 95.0 4.25 4.65
TIF 140920C00097500 C 09/20/14 97.5 1.74 2.14
TIF 140920C00100000 C 09/20/14 100.0 0.00 0.01
TIF 140920C00105000 C 09/20/14 105.0 0.00 0.01
TIF 140920C00110000 C 09/20/14 110.0 0.00 0.03
TIF 140920C00115000 C 09/20/14 115.0 0.00 0.03
TIF 140920C00120000 C 09/20/14 120.0 0.00 0.01
TIF 140920C00125000 C 09/20/14 125.0 0.00 0.09
TIF 140920C00130000 C 09/20/14 130.0 0.00 0.03
TIF 140920C00135000 C 09/20/14 135.0 0.00 0.03
TIF 140920P00085000 P 09/20/14 85.0 0.00 0.03
TIF 140920P00090000 P 09/20/14 90.0 0.00 0.03
TIF 140920P00092500 P 09/20/14 92.5 0.00 0.03
TIF 140920P00095000 P 09/20/14 95.0 0.00 0.02
TIF 140920P00097500 P 09/20/14 97.5 0.00 0.03
TIF 140920P00100000 P 09/20/14 100.0 0.48 0.63
TIF 140920P00105000 P 09/20/14 105.0 5.35 5.65
TIF 140920P00110000 P 09/20/14 110.0 9.70 10.75
TIF 140920P00115000 P 09/20/14 115.0 13.25 15.65
TIF 140920P00120000 P 09/20/14 120.0 18.20 21.15
TIF 140920P00125000 P 09/20/14 125.0 23.20 26.10
TIF 140920P00130000 P 09/20/14 130.0 28.20 30.90
TIF 140920P00135000 P 09/20/14 135.0 33.35 36.05
TIF 141018C00080000 C 10/18/14 80.0 19.15 21.20
TIF 141018C00085000 C 10/18/14 85.0 14.35 16.00
TIF 141018C00087500 C 10/18/14 87.5 11.70 13.50
TIF 141018C00090000 C 10/18/14 90.0 9.20 11.15
TIF 141018C00092500 C 10/18/14 92.5 7.05 8.45
TIF 141018C00095000 C 10/18/14 95.0 4.95 6.15
TIF 141018C00097500 C 10/18/14 97.5 3.00 3.15
TIF 141018C00100000 C 10/18/14 100.0 1.64 1.71
TIF 141018C00105000 C 10/18/14 105.0 0.31 0.34
TIF 141018C00110000 C 10/18/14 110.0 0.04 0.13
TIF 141018C00115000 C 10/18/14 115.0 0.00 0.06
TIF 141018C00120000 C 10/18/14 120.0 0.00 0.04
TIF 141018C00125000 C 10/18/14 125.0 0.00 0.04
TIF 141018C00130000 C 10/18/14 130.0 0.00 0.04
TIF 141018P00080000 P 10/18/14 80.0 0.02 0.08
TIF 141018P00085000 P 10/18/14 85.0 0.03 0.12
TIF 141018P00087500 P 10/18/14 87.5 0.03 0.14
TIF 141018P00090000 P 10/18/14 90.0 0.07 0.20
TIF 141018P00092500 P 10/18/14 92.5 0.25 0.30
TIF 141018P00095000 P 10/18/14 95.0 0.52 0.57
TIF 141018P00097500 P 10/18/14 97.5 1.10 1.15
TIF 141018P00100000 P 10/18/14 100.0 2.16 2.24
TIF 141018P00105000 P 10/18/14 105.0 4.85 6.00
TIF 141018P00110000 P 10/18/14 110.0 9.20 10.85
TIF 141018P00115000 P 10/18/14 115.0 14.00 15.95
TIF 141018P00120000 P 10/18/14 120.0 18.75 21.05
TIF 141018P00125000 P 10/18/14 125.0 23.75 26.05
TIF 141018P00130000 P 10/18/14 130.0 28.75 31.50
TIF 141122C00055000 C 11/22/14 55.0 43.75 46.15
TIF 141122C00060000 C 11/22/14 60.0 39.15 39.90
TIF 141122C00065000 C 11/22/14 65.0 34.15 35.15
TIF 141122C00070000 C 11/22/14 70.0 29.35 30.95
TIF 141122C00075000 C 11/22/14 75.0 24.35 25.95
TIF 141122C00077500 C 11/22/14 77.5 21.85 23.50
TIF 141122C00080000 C 11/22/14 80.0 19.35 21.25
TIF 141122C00082500 C 11/22/14 82.5 16.95 18.65
TIF 141122C00085000 C 11/22/14 85.0 14.30 16.10
TIF 141122C00087500 C 11/22/14 87.5 12.15 13.60
TIF 141122C00090000 C 11/22/14 90.0 9.85 11.20
TIF 141122C00092500 C 11/22/14 92.5 7.70 8.55
TIF 141122C00095000 C 11/22/14 95.0 5.70 6.05
TIF 141122C00097500 C 11/22/14 97.5 4.05 4.20
TIF 141122C00100000 C 11/22/14 100.0 2.68 2.81
TIF 141122C00105000 C 11/22/14 105.0 0.99 1.07
TIF 141122C00110000 C 11/22/14 110.0 0.30 0.40
TIF 141122C00115000 C 11/22/14 115.0 0.07 0.18
TIF 141122C00120000 C 11/22/14 120.0 0.01 0.08
TIF 141122C00125000 C 11/22/14 125.0 0.00 0.05
TIF 141122P00055000 P 11/22/14 55.0 0.00 0.04
TIF 141122P00060000 P 11/22/14 60.0 0.00 0.04
TIF 141122P00065000 P 11/22/14 65.0 0.00 0.06
TIF 141122P00070000 P 11/22/14 70.0 0.02 0.09
TIF 141122P00075000 P 11/22/14 75.0 0.05 0.11
TIF 141122P00077500 P 11/22/14 77.5 0.06 0.14
TIF 141122P00080000 P 11/22/14 80.0 0.06 0.16
TIF 141122P00082500 P 11/22/14 82.5 0.06 0.19
TIF 141122P00085000 P 11/22/14 85.0 0.11 0.24
TIF 141122P00087500 P 11/22/14 87.5 0.22 0.34
TIF 141122P00090000 P 11/22/14 90.0 0.42 0.53
TIF 141122P00092500 P 11/22/14 92.5 0.76 0.84
TIF 141122P00095000 P 11/22/14 95.0 1.28 1.36
TIF 141122P00097500 P 11/22/14 97.5 2.04 2.15
TIF 141122P00100000 P 11/22/14 100.0 3.10 3.30
TIF 141122P00105000 P 11/22/14 105.0 6.35 6.60
TIF 141122P00110000 P 11/22/14 110.0 9.60 11.15
TIF 141122P00115000 P 11/22/14 115.0 14.15 15.80
TIF 141122P00120000 P 11/22/14 120.0 19.05 20.75
TIF 141122P00125000 P 11/22/14 125.0 23.75 25.80
TIF 150117C00030000 C 01/17/15 30.0 68.25 71.85
TIF 150117C00032500 C 01/17/15 32.5 65.75 69.35
TIF 150117C00035000 C 01/17/15 35.0 63.00 66.85
TIF 150117C00037500 C 01/17/15 37.5 60.75 64.35
TIF 150117C00040000 C 01/17/15 40.0 58.15 61.90
TIF 150117C00042500 C 01/17/15 42.5 55.75 58.90
TIF 150117C00045000 C 01/17/15 45.0 53.00 56.35
TIF 150117C00047500 C 01/17/15 47.5 50.75 53.85
TIF 150117C00050000 C 01/17/15 50.0 48.35 51.90
TIF 150117C00052500 C 01/17/15 52.5 45.75 48.80
TIF 150117C00055000 C 01/17/15 55.0 43.70 46.35
TIF 150117C00057500 C 01/17/15 57.5 41.25 43.90
TIF 150117C00060000 C 01/17/15 60.0 39.40 41.20
TIF 150117C00062500 C 01/17/15 62.5 36.90 38.60
TIF 150117C00065000 C 01/17/15 65.0 34.25 36.10
TIF 150117C00067500 C 01/17/15 67.5 31.80 33.95
TIF 150117C00070000 C 01/17/15 70.0 29.30 31.50
TIF 150117C00072500 C 01/17/15 72.5 26.80 28.70
TIF 150117C00075000 C 01/17/15 75.0 24.40 26.40
TIF 150117C00077500 C 01/17/15 77.5 22.00 23.85
TIF 150117C00080000 C 01/17/15 80.0 19.80 21.45
TIF 150117C00082500 C 01/17/15 82.5 17.40 19.20
TIF 150117C00085000 C 01/17/15 85.0 15.25 16.55
TIF 150117C00087500 C 01/17/15 87.5 13.15 14.45
TIF 150117C00090000 C 01/17/15 90.0 11.05 12.00
TIF 150117C00092500 C 01/17/15 92.5 9.25 9.45
TIF 150117C00095000 C 01/17/15 95.0 7.55 7.70
TIF 150117C00097500 C 01/17/15 97.5 6.00 6.20
TIF 150117C00100000 C 01/17/15 100.0 4.70 4.90
TIF 150117C00105000 C 01/17/15 105.0 2.74 2.84
TIF 150117C00110000 C 01/17/15 110.0 1.45 1.54
TIF 150117C00115000 C 01/17/15 115.0 0.72 0.81
TIF 150117C00120000 C 01/17/15 120.0 0.34 0.46
TIF 150117C00125000 C 01/17/15 125.0 0.15 0.27
TIF 150117C00130000 C 01/17/15 130.0 0.05 0.18
TIF 150117C00135000 C 01/17/15 135.0 0.03 0.10
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.03
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.03
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.03
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.03
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.04
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.04
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.04
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.05
TIF 150117P00050000 P 01/17/15 50.0 0.01 0.07
TIF 150117P00052500 P 01/17/15 52.5 0.01 0.07
TIF 150117P00055000 P 01/17/15 55.0 0.02 0.09
TIF 150117P00057500 P 01/17/15 57.5 0.04 0.10
TIF 150117P00060000 P 01/17/15 60.0 0.06 0.12
TIF 150117P00062500 P 01/17/15 62.5 0.07 0.15
TIF 150117P00065000 P 01/17/15 65.0 0.09 0.18
TIF 150117P00067500 P 01/17/15 67.5 0.09 0.22
TIF 150117P00070000 P 01/17/15 70.0 0.11 0.26
TIF 150117P00072500 P 01/17/15 72.5 0.16 0.30
TIF 150117P00075000 P 01/17/15 75.0 0.23 0.36
TIF 150117P00077500 P 01/17/15 77.5 0.32 0.45
TIF 150117P00080000 P 01/17/15 80.0 0.46 0.57
TIF 150117P00082500 P 01/17/15 82.5 0.65 0.75
TIF 150117P00085000 P 01/17/15 85.0 0.92 1.03
TIF 150117P00087500 P 01/17/15 87.5 1.28 1.40
TIF 150117P00090000 P 01/17/15 90.0 1.83 1.90
TIF 150117P00092500 P 01/17/15 92.5 2.46 2.53
TIF 150117P00095000 P 01/17/15 95.0 3.20 3.35
TIF 150117P00097500 P 01/17/15 97.5 4.20 4.35
TIF 150117P00100000 P 01/17/15 100.0 5.40 5.55
TIF 150117P00105000 P 01/17/15 105.0 8.40 8.60
TIF 150117P00110000 P 01/17/15 110.0 12.10 12.35
TIF 150117P00115000 P 01/17/15 115.0 15.40 16.70
TIF 150117P00120000 P 01/17/15 120.0 19.75 21.50
TIF 150117P00125000 P 01/17/15 125.0 24.35 26.20
TIF 150117P00130000 P 01/17/15 130.0 29.20 31.15
TIF 150117P00135000 P 01/17/15 135.0 34.35 36.20
TIF 150220C00055000 C 02/20/15 55.0 44.35 45.90
TIF 150220C00060000 C 02/20/15 60.0 39.35 41.40
TIF 150220C00065000 C 02/20/15 65.0 34.25 36.25
TIF 150220C00070000 C 02/20/15 70.0 29.50 31.30
TIF 150220C00075000 C 02/20/15 75.0 24.65 26.40
TIF 150220C00080000 C 02/20/15 80.0 19.95 21.50
TIF 150220C00085000 C 02/20/15 85.0 15.45 16.90
TIF 150220C00090000 C 02/20/15 90.0 11.45 12.75
TIF 150220C00092500 C 02/20/15 92.5 9.65 9.90
TIF 150220C00095000 C 02/20/15 95.0 8.00 8.20
TIF 150220C00097500 C 02/20/15 97.5 6.50 6.70
TIF 150220C00100000 C 02/20/15 100.0 5.25 5.35
TIF 150220C00105000 C 02/20/15 105.0 3.15 3.30
TIF 150220C00110000 C 02/20/15 110.0 1.82 1.97
TIF 150220C00115000 C 02/20/15 115.0 0.99 1.10
TIF 150220C00120000 C 02/20/15 120.0 0.52 0.63
TIF 150220C00125000 C 02/20/15 125.0 0.26 0.39
TIF 150220C00130000 C 02/20/15 130.0 0.13 0.25
TIF 150220C00135000 C 02/20/15 135.0 0.04 0.15
TIF 150220P00055000 P 02/20/15 55.0 0.04 0.11
TIF 150220P00060000 P 02/20/15 60.0 0.07 0.16
TIF 150220P00065000 P 02/20/15 65.0 0.10 0.24
TIF 150220P00070000 P 02/20/15 70.0 0.18 0.32
TIF 150220P00075000 P 02/20/15 75.0 0.34 0.47
TIF 150220P00080000 P 02/20/15 80.0 0.66 0.78
TIF 150220P00085000 P 02/20/15 85.0 1.22 1.35
TIF 150220P00090000 P 02/20/15 90.0 2.18 2.32
TIF 150220P00092500 P 02/20/15 92.5 2.87 3.00
TIF 150220P00095000 P 02/20/15 95.0 3.70 3.85
TIF 150220P00097500 P 02/20/15 97.5 4.70 4.85
TIF 150220P00100000 P 02/20/15 100.0 5.90 6.05
TIF 150220P00105000 P 02/20/15 105.0 8.80 9.00
TIF 150220P00110000 P 02/20/15 110.0 12.45 12.70
TIF 150220P00115000 P 02/20/15 115.0 15.80 16.95
TIF 150220P00120000 P 02/20/15 120.0 19.90 21.50
TIF 150220P00125000 P 02/20/15 125.0 24.60 26.40
TIF 150220P00130000 P 02/20/15 130.0 29.15 31.20
TIF 150220P00135000 P 02/20/15 135.0 34.05 36.10
TIF 160115C00040000 C 01/15/16 40.0 57.95 61.90
TIF 160115C00045000 C 01/15/16 45.0 52.95 56.90
TIF 160115C00050000 C 01/15/16 50.0 48.25 51.95
TIF 160115C00055000 C 01/15/16 55.0 43.30 47.05
TIF 160115C00060000 C 01/15/16 60.0 38.50 42.25
TIF 160115C00065000 C 01/15/16 65.0 33.65 37.20
TIF 160115C00067500 C 01/15/16 67.5 32.00 35.20
TIF 160115C00070000 C 01/15/16 70.0 30.40 32.55
TIF 160115C00072500 C 01/15/16 72.5 28.30 30.30
TIF 160115C00075000 C 01/15/16 75.0 26.20 28.20
TIF 160115C00077500 C 01/15/16 77.5 24.20 26.20
TIF 160115C00080000 C 01/15/16 80.0 22.30 24.30
TIF 160115C00082500 C 01/15/16 82.5 20.45 22.45
TIF 160115C00085000 C 01/15/16 85.0 18.50 20.75
TIF 160115C00087500 C 01/15/16 87.5 17.15 18.75
TIF 160115C00090000 C 01/15/16 90.0 15.70 16.10
TIF 160115C00092500 C 01/15/16 92.5 14.30 14.80
TIF 160115C00095000 C 01/15/16 95.0 12.90 13.20
TIF 160115C00097500 C 01/15/16 97.5 11.60 11.90
TIF 160115C00100000 C 01/15/16 100.0 10.45 10.90
TIF 160115C00105000 C 01/15/16 105.0 8.30 8.60
TIF 160115C00110000 C 01/15/16 110.0 6.70 6.80
TIF 160115C00115000 C 01/15/16 115.0 5.10 5.55
TIF 160115C00120000 C 01/15/16 120.0 3.95 4.30
TIF 160115C00125000 C 01/15/16 125.0 3.00 3.25
TIF 160115C00130000 C 01/15/16 130.0 2.29 2.52
TIF 160115C00135000 C 01/15/16 135.0 1.72 1.96
TIF 160115C00140000 C 01/15/16 140.0 1.30 1.53
TIF 160115C00145000 C 01/15/16 145.0 0.98 1.21
TIF 160115C00150000 C 01/15/16 150.0 0.50 0.97
TIF 160115P00040000 P 01/15/16 40.0 0.16 0.31
TIF 160115P00045000 P 01/15/16 45.0 0.23 0.42
TIF 160115P00050000 P 01/15/16 50.0 0.40 0.58
TIF 160115P00055000 P 01/15/16 55.0 0.63 0.80
TIF 160115P00060000 P 01/15/16 60.0 0.96 1.14
TIF 160115P00065000 P 01/15/16 65.0 1.42 1.60
TIF 160115P00067500 P 01/15/16 67.5 1.71 1.89
TIF 160115P00070000 P 01/15/16 70.0 2.05 2.23
TIF 160115P00072500 P 01/15/16 72.5 2.44 2.65
TIF 160115P00075000 P 01/15/16 75.0 2.90 3.10
TIF 160115P00077500 P 01/15/16 77.5 3.40 3.65
TIF 160115P00080000 P 01/15/16 80.0 4.00 4.25
TIF 160115P00082500 P 01/15/16 82.5 4.65 4.95
TIF 160115P00085000 P 01/15/16 85.0 5.40 5.70
TIF 160115P00087500 P 01/15/16 87.5 6.25 6.50
TIF 160115P00090000 P 01/15/16 90.0 7.15 7.45
TIF 160115P00092500 P 01/15/16 92.5 8.20 8.45
TIF 160115P00095000 P 01/15/16 95.0 9.30 9.85
TIF 160115P00097500 P 01/15/16 97.5 10.50 10.80
TIF 160115P00100000 P 01/15/16 100.0 11.80 12.35
TIF 160115P00105000 P 01/15/16 105.0 14.65 14.95
TIF 160115P00110000 P 01/15/16 110.0 17.90 18.20
TIF 160115P00115000 P 01/15/16 115.0 21.35 22.25
TIF 160115P00120000 P 01/15/16 120.0 25.10 25.80
TIF 160115P00125000 P 01/15/16 125.0 27.75 29.75
TIF 160115P00130000 P 01/15/16 130.0 32.00 34.00
TIF 160115P00135000 P 01/15/16 135.0 36.35 38.35
TIF 160115P00140000 P 01/15/16 140.0 40.85 43.05
TIF 160115P00145000 P 01/15/16 145.0 45.05 47.80
TIF 160115P00150000 P 01/15/16 150.0 49.75 52.50

OPRA data is delayed 15 minutes.