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 (2014-10-31)Premium Content

Tiffany And Co (TIF)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 141220C00075000 C 12/20/14 75.0 26.75 30.25
TIF 141220C00080000 C 12/20/14 80.0 21.85 25.25
TIF 141220C00082500 C 12/20/14 82.5 19.35 22.75
TIF 141220C00085000 C 12/20/14 85.0 16.85 20.25
TIF 141220C00087500 C 12/20/14 87.5 14.35 17.75
TIF 141220C00090000 C 12/20/14 90.0 12.45 13.95
TIF 141220C00092500 C 12/20/14 92.5 9.95 11.45
TIF 141220C00095000 C 12/20/14 95.0 7.65 8.95
TIF 141220C00097500 C 12/20/14 97.5 5.25 6.45
TIF 141220C00100000 C 12/20/14 100.0 2.72 3.90
TIF 141220C00105000 C 12/20/14 105.0 0.00 0.01
TIF 141220C00110000 C 12/20/14 110.0 0.00 0.01
TIF 141220C00115000 C 12/20/14 115.0 0.00 0.01
TIF 141220C00120000 C 12/20/14 120.0 0.00 0.03
TIF 141220P00075000 P 12/20/14 75.0 0.00 0.03
TIF 141220P00080000 P 12/20/14 80.0 0.00 0.03
TIF 141220P00082500 P 12/20/14 82.5 0.00 0.03
TIF 141220P00085000 P 12/20/14 85.0 0.00 0.03
TIF 141220P00087500 P 12/20/14 87.5 0.00 0.14
TIF 141220P00090000 P 12/20/14 90.0 0.00 0.01
TIF 141220P00092500 P 12/20/14 92.5 0.00 0.03
TIF 141220P00095000 P 12/20/14 95.0 0.00 0.05
TIF 141220P00097500 P 12/20/14 97.5 0.01 0.03
TIF 141220P00100000 P 12/20/14 100.0 0.00 0.05
TIF 141220P00105000 P 12/20/14 105.0 1.29 1.59
TIF 141220P00110000 P 12/20/14 110.0 6.00 6.65
TIF 141220P00115000 P 12/20/14 115.0 9.65 12.55
TIF 141220P00120000 P 12/20/14 120.0 14.45 18.10
TIF 150117C00030000 C 01/17/15 30.0 71.95 75.60
TIF 150117C00032500 C 01/17/15 32.5 69.40 72.95
TIF 150117C00035000 C 01/17/15 35.0 66.90 70.35
TIF 150117C00037500 C 01/17/15 37.5 64.40 67.95
TIF 150117C00040000 C 01/17/15 40.0 62.25 65.40
TIF 150117C00042500 C 01/17/15 42.5 59.45 62.75
TIF 150117C00045000 C 01/17/15 45.0 57.25 60.25
TIF 150117C00047500 C 01/17/15 47.5 54.35 57.75
TIF 150117C00050000 C 01/17/15 50.0 51.75 55.15
TIF 150117C00052500 C 01/17/15 52.5 50.15 52.65
TIF 150117C00055000 C 01/17/15 55.0 47.35 50.15
TIF 150117C00057500 C 01/17/15 57.5 44.85 47.65
TIF 150117C00060000 C 01/17/15 60.0 42.65 45.15
TIF 150117C00062500 C 01/17/15 62.5 39.90 42.75
TIF 150117C00065000 C 01/17/15 65.0 37.40 40.15
TIF 150117C00067500 C 01/17/15 67.5 35.20 37.70
TIF 150117C00070000 C 01/17/15 70.0 32.70 35.20
TIF 150117C00072500 C 01/17/15 72.5 30.20 32.85
TIF 150117C00075000 C 01/17/15 75.0 27.70 30.35
TIF 150117C00077500 C 01/17/15 77.5 25.30 27.80
TIF 150117C00080000 C 01/17/15 80.0 22.80 25.30
TIF 150117C00082500 C 01/17/15 82.5 20.25 22.80
TIF 150117C00085000 C 01/17/15 85.0 18.00 20.25
TIF 150117C00087500 C 01/17/15 87.5 15.50 17.70
TIF 150117C00090000 C 01/17/15 90.0 13.25 15.35
TIF 150117C00092500 C 01/17/15 92.5 11.05 13.25
TIF 150117C00095000 C 01/17/15 95.0 9.50 10.70
TIF 150117C00097500 C 01/17/15 97.5 7.45 8.65
TIF 150117C00100000 C 01/17/15 100.0 5.60 5.90
TIF 150117C00105000 C 01/17/15 105.0 2.74 2.90
TIF 150117C00110000 C 01/17/15 110.0 1.02 1.21
TIF 150117C00115000 C 01/17/15 115.0 0.36 0.62
TIF 150117C00120000 C 01/17/15 120.0 0.05 0.16
TIF 150117C00125000 C 01/17/15 125.0 0.05 0.22
TIF 150117C00130000 C 01/17/15 130.0 0.00 0.39
TIF 150117C00135000 C 01/17/15 135.0 0.00 0.39
TIF 150117C00140000 C 01/17/15 140.0 0.00 0.39
TIF 150117C00145000 C 01/17/15 145.0 0.00 0.39
TIF 150117C00150000 C 01/17/15 150.0 0.00 0.39
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.18
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.22
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.24
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.38
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.27
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.38
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.50
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.23
TIF 150117P00050000 P 01/17/15 50.0 0.00 0.14
TIF 150117P00052500 P 01/17/15 52.5 0.00 0.50
TIF 150117P00055000 P 01/17/15 55.0 0.00 0.14
TIF 150117P00057500 P 01/17/15 57.5 0.00 0.39
TIF 150117P00060000 P 01/17/15 60.0 0.00 0.50
TIF 150117P00062500 P 01/17/15 62.5 0.00 0.50
TIF 150117P00065000 P 01/17/15 65.0 0.00 0.07
TIF 150117P00067500 P 01/17/15 67.5 0.00 0.50
TIF 150117P00070000 P 01/17/15 70.0 0.00 0.12
TIF 150117P00072500 P 01/17/15 72.5 0.00 0.38
TIF 150117P00075000 P 01/17/15 75.0 0.01 0.38
TIF 150117P00077500 P 01/17/15 77.5 0.05 0.38
TIF 150117P00080000 P 01/17/15 80.0 0.10 0.37
TIF 150117P00082500 P 01/17/15 82.5 0.16 0.38
TIF 150117P00085000 P 01/17/15 85.0 0.21 0.30
TIF 150117P00087500 P 01/17/15 87.5 0.33 0.43
TIF 150117P00090000 P 01/17/15 90.0 0.45 0.65
TIF 150117P00092500 P 01/17/15 92.5 0.67 0.80
TIF 150117P00095000 P 01/17/15 95.0 0.98 1.10
TIF 150117P00097500 P 01/17/15 97.5 1.43 1.54
TIF 150117P00100000 P 01/17/15 100.0 2.07 2.26
TIF 150117P00105000 P 01/17/15 105.0 4.10 4.30
TIF 150117P00110000 P 01/17/15 110.0 6.85 8.20
TIF 150117P00115000 P 01/17/15 115.0 10.65 12.55
TIF 150117P00120000 P 01/17/15 120.0 14.70 17.70
TIF 150117P00125000 P 01/17/15 125.0 19.70 22.50
TIF 150117P00130000 P 01/17/15 130.0 24.55 27.55
TIF 150117P00135000 P 01/17/15 135.0 29.60 32.70
TIF 150117P00140000 P 01/17/15 140.0 34.60 37.70
TIF 150117P00145000 P 01/17/15 145.0 39.60 42.70
TIF 150117P00150000 P 01/17/15 150.0 44.55 47.80
TIF 150220C00047500 C 02/20/15 47.5 54.50 58.05
TIF 150220C00050000 C 02/20/15 50.0 52.35 55.55
TIF 150220C00055000 C 02/20/15 55.0 47.70 50.35
TIF 150220C00060000 C 02/20/15 60.0 42.45 45.35
TIF 150220C00065000 C 02/20/15 65.0 37.75 40.65
TIF 150220C00070000 C 02/20/15 70.0 32.80 35.40
TIF 150220C00075000 C 02/20/15 75.0 27.60 30.60
TIF 150220C00080000 C 02/20/15 80.0 22.80 25.65
TIF 150220C00082500 C 02/20/15 82.5 20.50 23.15
TIF 150220C00085000 C 02/20/15 85.0 18.40 20.70
TIF 150220C00087500 C 02/20/15 87.5 16.05 18.30
TIF 150220C00090000 C 02/20/15 90.0 13.85 16.05
TIF 150220C00092500 C 02/20/15 92.5 12.20 13.10
TIF 150220C00095000 C 02/20/15 95.0 9.80 11.65
TIF 150220C00097500 C 02/20/15 97.5 8.05 8.95
TIF 150220C00100000 C 02/20/15 100.0 6.70 6.95
TIF 150220C00105000 C 02/20/15 105.0 3.90 4.15
TIF 150220C00110000 C 02/20/15 110.0 1.99 2.28
TIF 150220C00115000 C 02/20/15 115.0 0.93 1.32
TIF 150220C00120000 C 02/20/15 120.0 0.36 0.71
TIF 150220C00125000 C 02/20/15 125.0 0.12 0.45
TIF 150220C00130000 C 02/20/15 130.0 0.02 0.27
TIF 150220C00135000 C 02/20/15 135.0 0.00 0.17
TIF 150220P00047500 P 02/20/15 47.5 0.00 0.03
TIF 150220P00050000 P 02/20/15 50.0 0.00 0.04
TIF 150220P00055000 P 02/20/15 55.0 0.00 0.06
TIF 150220P00060000 P 02/20/15 60.0 0.04 0.10
TIF 150220P00065000 P 02/20/15 65.0 0.05 0.20
TIF 150220P00070000 P 02/20/15 70.0 0.09 0.34
TIF 150220P00075000 P 02/20/15 75.0 0.19 0.37
TIF 150220P00080000 P 02/20/15 80.0 0.33 0.58
TIF 150220P00082500 P 02/20/15 82.5 0.42 0.61
TIF 150220P00085000 P 02/20/15 85.0 0.54 0.76
TIF 150220P00087500 P 02/20/15 87.5 0.71 0.97
TIF 150220P00090000 P 02/20/15 90.0 0.91 1.00
TIF 150220P00092500 P 02/20/15 92.5 1.26 1.51
TIF 150220P00095000 P 02/20/15 95.0 1.69 1.85
TIF 150220P00097500 P 02/20/15 97.5 2.26 2.45
TIF 150220P00100000 P 02/20/15 100.0 2.99 3.30
TIF 150220P00105000 P 02/20/15 105.0 5.10 5.50
TIF 150220P00110000 P 02/20/15 110.0 8.35 8.60
TIF 150220P00115000 P 02/20/15 115.0 11.20 13.25
TIF 150220P00120000 P 02/20/15 120.0 15.50 17.80
TIF 150220P00125000 P 02/20/15 125.0 20.10 22.50
TIF 150220P00130000 P 02/20/15 130.0 24.55 27.55
TIF 150220P00135000 P 02/20/15 135.0 29.55 32.60
TIF 150515C00047500 C 05/15/15 47.5 54.45 58.15
TIF 150515C00050000 C 05/15/15 50.0 52.00 55.60
TIF 150515C00055000 C 05/15/15 55.0 47.45 50.65
TIF 150515C00060000 C 05/15/15 60.0 42.55 45.70
TIF 150515C00065000 C 05/15/15 65.0 37.65 40.80
TIF 150515C00070000 C 05/15/15 70.0 32.85 35.95
TIF 150515C00075000 C 05/15/15 75.0 28.10 31.15
TIF 150515C00080000 C 05/15/15 80.0 23.45 26.50
TIF 150515C00082500 C 05/15/15 82.5 21.60 23.90
TIF 150515C00085000 C 05/15/15 85.0 19.30 21.50
TIF 150515C00087500 C 05/15/15 87.5 17.60 18.95
TIF 150515C00090000 C 05/15/15 90.0 15.20 17.30
TIF 150515C00092500 C 05/15/15 92.5 13.55 15.40
TIF 150515C00095000 C 05/15/15 95.0 11.70 12.55
TIF 150515C00097500 C 05/15/15 97.5 10.20 10.60
TIF 150515C00100000 C 05/15/15 100.0 8.80 9.10
TIF 150515C00105000 C 05/15/15 105.0 6.15 6.40
TIF 150515C00110000 C 05/15/15 110.0 4.10 4.35
TIF 150515C00115000 C 05/15/15 115.0 2.56 2.82
TIF 150515C00120000 C 05/15/15 120.0 1.55 1.81
TIF 150515C00125000 C 05/15/15 125.0 0.90 1.11
TIF 150515C00130000 C 05/15/15 130.0 0.48 0.67
TIF 150515C00135000 C 05/15/15 135.0 0.24 0.41
TIF 150515C00140000 C 05/15/15 140.0 0.11 0.25
TIF 150515C00145000 C 05/15/15 145.0 0.03 0.16
TIF 150515P00047500 P 05/15/15 47.5 0.04 0.10
TIF 150515P00050000 P 05/15/15 50.0 0.05 0.20
TIF 150515P00055000 P 05/15/15 55.0 0.08 0.24
TIF 150515P00060000 P 05/15/15 60.0 0.16 0.36
TIF 150515P00065000 P 05/15/15 65.0 0.26 0.47
TIF 150515P00070000 P 05/15/15 70.0 0.39 0.60
TIF 150515P00075000 P 05/15/15 75.0 0.60 0.79
TIF 150515P00080000 P 05/15/15 80.0 0.94 1.12
TIF 150515P00082500 P 05/15/15 82.5 1.18 1.41
TIF 150515P00085000 P 05/15/15 85.0 1.50 1.70
TIF 150515P00087500 P 05/15/15 87.5 1.88 2.09
TIF 150515P00090000 P 05/15/15 90.0 2.34 2.60
TIF 150515P00092500 P 05/15/15 92.5 2.95 3.15
TIF 150515P00095000 P 05/15/15 95.0 3.60 3.80
TIF 150515P00097500 P 05/15/15 97.5 4.40 4.65
TIF 150515P00100000 P 05/15/15 100.0 5.35 5.65
TIF 150515P00105000 P 05/15/15 105.0 7.55 8.10
TIF 150515P00110000 P 05/15/15 110.0 10.60 10.90
TIF 150515P00115000 P 05/15/15 115.0 14.05 14.50
TIF 150515P00120000 P 05/15/15 120.0 17.80 18.50
TIF 150515P00125000 P 05/15/15 125.0 21.35 23.60
TIF 150515P00130000 P 05/15/15 130.0 25.70 29.05
TIF 150515P00135000 P 05/15/15 135.0 30.45 33.75
TIF 150515P00140000 P 05/15/15 140.0 35.30 38.65
TIF 150515P00145000 P 05/15/15 145.0 39.80 43.55
TIF 160115C00040000 C 01/15/16 40.0 61.60 65.50
TIF 160115C00045000 C 01/15/16 45.0 56.50 60.80
TIF 160115C00047500 C 01/15/16 47.5 54.00 58.30
TIF 160115C00050000 C 01/15/16 50.0 52.05 55.80
TIF 160115C00055000 C 01/15/16 55.0 46.70 51.00
TIF 160115C00060000 C 01/15/16 60.0 42.40 46.20
TIF 160115C00065000 C 01/15/16 65.0 38.20 41.50
TIF 160115C00067500 C 01/15/16 67.5 35.95 39.25
TIF 160115C00070000 C 01/15/16 70.0 33.70 37.00
TIF 160115C00072500 C 01/15/16 72.5 31.50 35.20
TIF 160115C00075000 C 01/15/16 75.0 29.35 32.95
TIF 160115C00077500 C 01/15/16 77.5 27.25 30.45
TIF 160115C00080000 C 01/15/16 80.0 25.25 28.55
TIF 160115C00082500 C 01/15/16 82.5 23.30 26.60
TIF 160115C00085000 C 01/15/16 85.0 21.65 24.70
TIF 160115C00087500 C 01/15/16 87.5 20.05 22.75
TIF 160115C00090000 C 01/15/16 90.0 18.20 20.55
TIF 160115C00092500 C 01/15/16 92.5 17.20 18.85
TIF 160115C00095000 C 01/15/16 95.0 14.95 16.10
TIF 160115C00097500 C 01/15/16 97.5 14.25 14.60
TIF 160115C00100000 C 01/15/16 100.0 12.85 13.20
TIF 160115C00105000 C 01/15/16 105.0 10.35 10.65
TIF 160115C00110000 C 01/15/16 110.0 8.20 8.55
TIF 160115C00115000 C 01/15/16 115.0 6.40 6.75
TIF 160115C00120000 C 01/15/16 120.0 4.90 5.30
TIF 160115C00125000 C 01/15/16 125.0 3.75 4.10
TIF 160115C00130000 C 01/15/16 130.0 2.87 3.20
TIF 160115C00135000 C 01/15/16 135.0 2.15 2.44
TIF 160115C00140000 C 01/15/16 140.0 1.60 1.89
TIF 160115C00145000 C 01/15/16 145.0 1.18 1.43
TIF 160115C00150000 C 01/15/16 150.0 0.87 1.11
TIF 160115C00155000 C 01/15/16 155.0 0.64 0.89
TIF 160115P00040000 P 01/15/16 40.0 0.14 0.41
TIF 160115P00045000 P 01/15/16 45.0 0.24 0.51
TIF 160115P00047500 P 01/15/16 47.5 0.30 0.57
TIF 160115P00050000 P 01/15/16 50.0 0.38 0.65
TIF 160115P00055000 P 01/15/16 55.0 0.57 0.84
TIF 160115P00060000 P 01/15/16 60.0 0.83 1.09
TIF 160115P00065000 P 01/15/16 65.0 1.20 1.51
TIF 160115P00067500 P 01/15/16 67.5 1.42 1.78
TIF 160115P00070000 P 01/15/16 70.0 1.68 2.08
TIF 160115P00072500 P 01/15/16 72.5 1.99 2.42
TIF 160115P00075000 P 01/15/16 75.0 2.38 2.67
TIF 160115P00077500 P 01/15/16 77.5 2.77 3.25
TIF 160115P00080000 P 01/15/16 80.0 3.25 3.75
TIF 160115P00082500 P 01/15/16 82.5 3.80 4.35
TIF 160115P00085000 P 01/15/16 85.0 4.45 4.75
TIF 160115P00087500 P 01/15/16 87.5 5.10 5.65
TIF 160115P00090000 P 01/15/16 90.0 5.90 6.25
TIF 160115P00092500 P 01/15/16 92.5 6.70 7.30
TIF 160115P00095000 P 01/15/16 95.0 7.60 8.20
TIF 160115P00097500 P 01/15/16 97.5 8.75 9.20
TIF 160115P00100000 P 01/15/16 100.0 9.70 10.30
TIF 160115P00105000 P 01/15/16 105.0 12.15 12.80
TIF 160115P00110000 P 01/15/16 110.0 15.00 15.65
TIF 160115P00115000 P 01/15/16 115.0 18.15 18.90
TIF 160115P00120000 P 01/15/16 120.0 21.65 22.80
TIF 160115P00125000 P 01/15/16 125.0 25.45 26.20
TIF 160115P00130000 P 01/15/16 130.0 27.75 31.45
TIF 160115P00135000 P 01/15/16 135.0 32.35 35.30
TIF 160115P00140000 P 01/15/16 140.0 36.65 40.00
TIF 160115P00145000 P 01/15/16 145.0 40.95 44.60
TIF 160115P00150000 P 01/15/16 150.0 45.65 49.50
TIF 160115P00155000 P 01/15/16 155.0 50.45 54.25
TIF 170120C00047500 C 01/20/17 47.5 54.20 58.45
TIF 170120C00050000 C 01/20/17 50.0 51.70 56.00
TIF 170120C00055000 C 01/20/17 55.0 47.65 51.50
TIF 170120C00060000 C 01/20/17 60.0 42.70 47.10
TIF 170120C00065000 C 01/20/17 65.0 39.00 43.20
TIF 170120C00070000 C 01/20/17 70.0 34.75 39.05
TIF 170120C00075000 C 01/20/17 75.0 31.00 35.25
TIF 170120C00080000 C 01/20/17 80.0 27.20 31.60
TIF 170120C00082500 C 01/20/17 82.5 25.50 29.90
TIF 170120C00085000 C 01/20/17 85.0 24.00 28.30
TIF 170120C00087500 C 01/20/17 87.5 22.15 26.50
TIF 170120C00090000 C 01/20/17 90.0 20.70 25.15
TIF 170120C00092500 C 01/20/17 92.5 19.50 23.75
TIF 170120C00095000 C 01/20/17 95.0 17.70 21.65
TIF 170120C00097500 C 01/20/17 97.5 16.10 19.05
TIF 170120C00100000 C 01/20/17 100.0 15.00 17.75
TIF 170120C00105000 C 01/20/17 105.0 13.90 15.40
TIF 170120C00110000 C 01/20/17 110.0 11.75 13.25
TIF 170120C00115000 C 01/20/17 115.0 8.50 11.50
TIF 170120C00120000 C 01/20/17 120.0 6.95 9.95
TIF 170120C00125000 C 01/20/17 125.0 5.60 8.55
TIF 170120C00130000 C 01/20/17 130.0 4.45 7.35
TIF 170120C00135000 C 01/20/17 135.0 4.65 6.20
TIF 170120C00140000 C 01/20/17 140.0 3.85 5.35
TIF 170120C00145000 C 01/20/17 145.0 2.10 4.55
TIF 170120C00150000 C 01/20/17 150.0 2.55 3.90
TIF 170120C00155000 C 01/20/17 155.0 1.98 3.30
TIF 170120C00160000 C 01/20/17 160.0 1.58 2.79
TIF 170120P00047500 P 01/20/17 47.5 0.65 1.39
TIF 170120P00050000 P 01/20/17 50.0 0.82 1.62
TIF 170120P00055000 P 01/20/17 55.0 1.25 2.15
TIF 170120P00060000 P 01/20/17 60.0 1.80 2.77
TIF 170120P00065000 P 01/20/17 65.0 2.50 3.60
TIF 170120P00070000 P 01/20/17 70.0 2.59 4.55
TIF 170120P00075000 P 01/20/17 75.0 4.45 5.70
TIF 170120P00080000 P 01/20/17 80.0 5.75 7.05
TIF 170120P00082500 P 01/20/17 82.5 5.55 7.80
TIF 170120P00085000 P 01/20/17 85.0 7.25 8.60
TIF 170120P00087500 P 01/20/17 87.5 6.95 9.45
TIF 170120P00090000 P 01/20/17 90.0 8.95 10.40
TIF 170120P00092500 P 01/20/17 92.5 8.75 11.40
TIF 170120P00095000 P 01/20/17 95.0 9.80 12.45
TIF 170120P00097500 P 01/20/17 97.5 10.80 13.55
TIF 170120P00100000 P 01/20/17 100.0 12.00 14.75
TIF 170120P00105000 P 01/20/17 105.0 14.50 17.30
TIF 170120P00110000 P 01/20/17 110.0 17.45 20.15
TIF 170120P00115000 P 01/20/17 115.0 20.55 23.25
TIF 170120P00120000 P 01/20/17 120.0 23.75 26.55
TIF 170120P00125000 P 01/20/17 125.0 26.70 30.95
TIF 170120P00130000 P 01/20/17 130.0 30.45 34.65
TIF 170120P00135000 P 01/20/17 135.0 34.35 38.55
TIF 170120P00140000 P 01/20/17 140.0 38.45 42.60
TIF 170120P00145000 P 01/20/17 145.0 42.65 46.80
TIF 170120P00150000 P 01/20/17 150.0 47.00 51.10
TIF 170120P00155000 P 01/20/17 155.0 51.45 55.55
TIF 170120P00160000 P 01/20/17 160.0 56.00 60.10

OPRA data is delayed 15 minutes.