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 (2015-07-31)Premium Content

Tiffany And Co (TIF)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150821C00055000 C 08/21/15 55.0 38.50 42.45
TIF 150821C00060000 C 08/21/15 60.0 33.50 37.45
TIF 150821C00065000 C 08/21/15 65.0 29.10 31.65
TIF 150821C00070000 C 08/21/15 70.0 24.65 26.15
TIF 150821C00075000 C 08/21/15 75.0 19.65 21.35
TIF 150821C00077500 C 08/21/15 77.5 17.15 18.65
TIF 150821C00080000 C 08/21/15 80.0 14.70 16.20
TIF 150821C00082500 C 08/21/15 82.5 12.45 13.70
TIF 150821C00085000 C 08/21/15 85.0 9.80 11.20
TIF 150821C00087500 C 08/21/15 87.5 7.65 8.55
TIF 150821C00090000 C 08/21/15 90.0 6.00 6.20
TIF 150821C00092500 C 08/21/15 92.5 3.70 4.10
TIF 150821C00095000 C 08/21/15 95.0 2.15 2.34
TIF 150821C00097500 C 08/21/15 97.5 1.00 1.08
TIF 150821C00100000 C 08/21/15 100.0 0.40 0.46
TIF 150821C00105000 C 08/21/15 105.0 0.06 0.10
TIF 150821C00110000 C 08/21/15 110.0 0.00 0.05
TIF 150821C00115000 C 08/21/15 115.0 0.00 0.04
TIF 150821C00120000 C 08/21/15 120.0 0.00 0.03
TIF 150821C00125000 C 08/21/15 125.0 0.00 0.03
TIF 150821C00130000 C 08/21/15 130.0 0.00 0.03
TIF 150821C00135000 C 08/21/15 135.0 0.00 0.03
TIF 150821C00140000 C 08/21/15 140.0 0.00 0.03
TIF 150821C00145000 C 08/21/15 145.0 0.00 0.03
TIF 150821C00150000 C 08/21/15 150.0 0.00 0.03
TIF 150821P00055000 P 08/21/15 55.0 0.00 0.03
TIF 150821P00060000 P 08/21/15 60.0 0.00 0.03
TIF 150821P00065000 P 08/21/15 65.0 0.01 0.04
TIF 150821P00070000 P 08/21/15 70.0 0.01 0.04
TIF 150821P00075000 P 08/21/15 75.0 0.01 0.06
TIF 150821P00077500 P 08/21/15 77.5 0.02 0.07
TIF 150821P00080000 P 08/21/15 80.0 0.02 0.11
TIF 150821P00082500 P 08/21/15 82.5 0.03 0.08
TIF 150821P00085000 P 08/21/15 85.0 0.07 0.12
TIF 150821P00087500 P 08/21/15 87.5 0.14 0.18
TIF 150821P00090000 P 08/21/15 90.0 0.30 0.36
TIF 150821P00092500 P 08/21/15 92.5 0.66 0.73
TIF 150821P00095000 P 08/21/15 95.0 1.43 1.53
TIF 150821P00097500 P 08/21/15 97.5 2.72 2.91
TIF 150821P00100000 P 08/21/15 100.0 4.60 5.00
TIF 150821P00105000 P 08/21/15 105.0 8.95 10.20
TIF 150821P00110000 P 08/21/15 110.0 13.90 15.95
TIF 150821P00115000 P 08/21/15 115.0 17.50 21.40
TIF 150821P00120000 P 08/21/15 120.0 22.60 26.50
TIF 150821P00125000 P 08/21/15 125.0 27.60 31.50
TIF 150821P00130000 P 08/21/15 130.0 32.60 36.50
TIF 150821P00135000 P 08/21/15 135.0 37.60 41.50
TIF 150821P00140000 P 08/21/15 140.0 42.60 46.50
TIF 150821P00145000 P 08/21/15 145.0 47.60 51.50
TIF 150821P00150000 P 08/21/15 150.0 52.60 56.50
TIF 150918C00047500 C 09/18/15 47.5 46.05 49.80
TIF 150918C00050000 C 09/18/15 50.0 43.55 47.15
TIF 150918C00055000 C 09/18/15 55.0 39.70 42.25
TIF 150918C00060000 C 09/18/15 60.0 34.45 37.25
TIF 150918C00065000 C 09/18/15 65.0 29.70 32.20
TIF 150918C00070000 C 09/18/15 70.0 24.75 27.35
TIF 150918C00075000 C 09/18/15 75.0 19.35 22.40
TIF 150918C00080000 C 09/18/15 80.0 15.30 17.55
TIF 150918C00085000 C 09/18/15 85.0 10.75 13.00
TIF 150918C00087500 C 09/18/15 87.5 9.25 9.50
TIF 150918C00090000 C 09/18/15 90.0 7.30 7.65
TIF 150918C00092500 C 09/18/15 92.5 5.55 5.75
TIF 150918C00095000 C 09/18/15 95.0 4.10 4.25
TIF 150918C00097500 C 09/18/15 97.5 2.90 2.99
TIF 150918C00100000 C 09/18/15 100.0 1.96 2.06
TIF 150918C00105000 C 09/18/15 105.0 0.81 0.87
TIF 150918C00110000 C 09/18/15 110.0 0.28 0.37
TIF 150918C00115000 C 09/18/15 115.0 0.08 0.18
TIF 150918C00120000 C 09/18/15 120.0 0.01 0.13
TIF 150918C00125000 C 09/18/15 125.0 0.00 0.08
TIF 150918C00130000 C 09/18/15 130.0 0.00 0.05
TIF 150918C00135000 C 09/18/15 135.0 0.00 0.04
TIF 150918C00140000 C 09/18/15 140.0 0.00 0.04
TIF 150918P00047500 P 09/18/15 47.5 0.00 0.03
TIF 150918P00050000 P 09/18/15 50.0 0.00 0.04
TIF 150918P00055000 P 09/18/15 55.0 0.00 0.05
TIF 150918P00060000 P 09/18/15 60.0 0.02 0.07
TIF 150918P00065000 P 09/18/15 65.0 0.04 0.10
TIF 150918P00070000 P 09/18/15 70.0 0.07 0.17
TIF 150918P00075000 P 09/18/15 75.0 0.17 0.26
TIF 150918P00080000 P 09/18/15 80.0 0.40 0.41
TIF 150918P00085000 P 09/18/15 85.0 0.82 0.89
TIF 150918P00087500 P 09/18/15 87.5 1.21 1.30
TIF 150918P00090000 P 09/18/15 90.0 1.77 1.86
TIF 150918P00092500 P 09/18/15 92.5 2.54 2.66
TIF 150918P00095000 P 09/18/15 95.0 3.55 3.70
TIF 150918P00097500 P 09/18/15 97.5 4.85 5.05
TIF 150918P00100000 P 09/18/15 100.0 6.45 6.65
TIF 150918P00105000 P 09/18/15 105.0 10.25 12.00
TIF 150918P00110000 P 09/18/15 110.0 14.55 16.80
TIF 150918P00115000 P 09/18/15 115.0 19.20 21.95
TIF 150918P00120000 P 09/18/15 120.0 24.05 26.90
TIF 150918P00125000 P 09/18/15 125.0 28.90 31.85
TIF 150918P00130000 P 09/18/15 130.0 33.95 36.85
TIF 150918P00135000 P 09/18/15 135.0 38.25 41.80
TIF 150918P00140000 P 09/18/15 140.0 43.90 46.80
TIF 151120C00042500 C 11/20/15 42.5 51.05 54.65
TIF 151120C00045000 C 11/20/15 45.0 48.75 52.25
TIF 151120C00047500 C 11/20/15 47.5 46.25 49.80
TIF 151120C00050000 C 11/20/15 50.0 44.45 46.15
TIF 151120C00055000 C 11/20/15 55.0 39.50 41.20
TIF 151120C00060000 C 11/20/15 60.0 34.55 36.35
TIF 151120C00065000 C 11/20/15 65.0 29.60 31.50
TIF 151120C00070000 C 11/20/15 70.0 24.70 26.30
TIF 151120C00075000 C 11/20/15 75.0 20.05 21.50
TIF 151120C00077500 C 11/20/15 77.5 17.75 19.10
TIF 151120C00080000 C 11/20/15 80.0 15.60 16.80
TIF 151120C00082500 C 11/20/15 82.5 13.45 14.85
TIF 151120C00085000 C 11/20/15 85.0 11.65 12.50
TIF 151120C00087500 C 11/20/15 87.5 9.75 10.35
TIF 151120C00090000 C 11/20/15 90.0 8.30 8.50
TIF 151120C00092500 C 11/20/15 92.5 6.70 6.90
TIF 151120C00095000 C 11/20/15 95.0 5.30 5.45
TIF 151120C00097500 C 11/20/15 97.5 4.10 4.25
TIF 151120C00100000 C 11/20/15 100.0 3.10 3.25
TIF 151120C00105000 C 11/20/15 105.0 1.66 1.77
TIF 151120C00110000 C 11/20/15 110.0 0.84 0.93
TIF 151120C00115000 C 11/20/15 115.0 0.40 0.48
TIF 151120C00120000 C 11/20/15 120.0 0.17 0.26
TIF 151120C00125000 C 11/20/15 125.0 0.06 0.15
TIF 151120P00042500 P 11/20/15 42.5 0.00 0.05
TIF 151120P00045000 P 11/20/15 45.0 0.00 0.04
TIF 151120P00047500 P 11/20/15 47.5 0.00 0.06
TIF 151120P00050000 P 11/20/15 50.0 0.01 0.07
TIF 151120P00055000 P 11/20/15 55.0 0.05 0.10
TIF 151120P00060000 P 11/20/15 60.0 0.06 0.20
TIF 151120P00065000 P 11/20/15 65.0 0.13 0.27
TIF 151120P00070000 P 11/20/15 70.0 0.25 0.37
TIF 151120P00075000 P 11/20/15 75.0 0.48 0.58
TIF 151120P00077500 P 11/20/15 77.5 0.65 0.75
TIF 151120P00080000 P 11/20/15 80.0 0.88 0.98
TIF 151120P00082500 P 11/20/15 82.5 1.19 1.28
TIF 151120P00085000 P 11/20/15 85.0 1.61 1.72
TIF 151120P00087500 P 11/20/15 87.5 2.14 2.27
TIF 151120P00090000 P 11/20/15 90.0 2.86 2.96
TIF 151120P00092500 P 11/20/15 92.5 3.75 3.95
TIF 151120P00095000 P 11/20/15 95.0 4.85 5.00
TIF 151120P00097500 P 11/20/15 97.5 6.15 6.30
TIF 151120P00100000 P 11/20/15 100.0 7.60 7.80
TIF 151120P00105000 P 11/20/15 105.0 11.20 11.35
TIF 151120P00110000 P 11/20/15 110.0 15.10 16.30
TIF 151120P00115000 P 11/20/15 115.0 19.60 20.90
TIF 151120P00120000 P 11/20/15 120.0 24.30 26.10
TIF 151120P00125000 P 11/20/15 125.0 29.30 31.00
TIF 160115C00040000 C 01/15/16 40.0 53.50 57.70
TIF 160115C00042500 C 01/15/16 42.5 51.95 55.10
TIF 160115C00045000 C 01/15/16 45.0 49.45 52.70
TIF 160115C00047500 C 01/15/16 47.5 46.95 50.10
TIF 160115C00050000 C 01/15/16 50.0 44.45 47.70
TIF 160115C00055000 C 01/15/16 55.0 39.55 42.75
TIF 160115C00060000 C 01/15/16 60.0 34.60 37.90
TIF 160115C00065000 C 01/15/16 65.0 29.70 32.90
TIF 160115C00067500 C 01/15/16 67.5 27.30 30.25
TIF 160115C00070000 C 01/15/16 70.0 24.90 28.05
TIF 160115C00072500 C 01/15/16 72.5 22.60 25.65
TIF 160115C00075000 C 01/15/16 75.0 20.30 23.45
TIF 160115C00077500 C 01/15/16 77.5 18.20 21.25
TIF 160115C00080000 C 01/15/16 80.0 16.50 19.25
TIF 160115C00082500 C 01/15/16 82.5 14.50 16.90
TIF 160115C00085000 C 01/15/16 85.0 12.65 15.05
TIF 160115C00087500 C 01/15/16 87.5 11.05 11.75
TIF 160115C00090000 C 01/15/16 90.0 9.60 9.90
TIF 160115C00092500 C 01/15/16 92.5 8.10 8.30
TIF 160115C00095000 C 01/15/16 95.0 6.75 6.95
TIF 160115C00097500 C 01/15/16 97.5 5.55 5.75
TIF 160115C00100000 C 01/15/16 100.0 4.55 4.70
TIF 160115C00105000 C 01/15/16 105.0 2.88 3.05
TIF 160115C00110000 C 01/15/16 110.0 1.77 1.93
TIF 160115C00115000 C 01/15/16 115.0 1.02 1.21
TIF 160115C00120000 C 01/15/16 120.0 0.57 0.76
TIF 160115C00125000 C 01/15/16 125.0 0.29 0.49
TIF 160115C00130000 C 01/15/16 130.0 0.13 0.33
TIF 160115C00135000 C 01/15/16 135.0 0.05 0.23
TIF 160115C00140000 C 01/15/16 140.0 0.02 0.17
TIF 160115C00145000 C 01/15/16 145.0 0.01 0.12
TIF 160115C00150000 C 01/15/16 150.0 0.01 0.09
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.07
TIF 160115P00040000 P 01/15/16 40.0 0.01 0.05
TIF 160115P00042500 P 01/15/16 42.5 0.02 0.09
TIF 160115P00045000 P 01/15/16 45.0 0.04 0.11
TIF 160115P00047500 P 01/15/16 47.5 0.05 0.14
TIF 160115P00050000 P 01/15/16 50.0 0.08 0.18
TIF 160115P00055000 P 01/15/16 55.0 0.11 0.29
TIF 160115P00060000 P 01/15/16 60.0 0.17 0.44
TIF 160115P00065000 P 01/15/16 65.0 0.32 0.60
TIF 160115P00067500 P 01/15/16 67.5 0.47 0.59
TIF 160115P00070000 P 01/15/16 70.0 0.60 0.86
TIF 160115P00072500 P 01/15/16 72.5 0.82 1.04
TIF 160115P00075000 P 01/15/16 75.0 1.04 1.28
TIF 160115P00077500 P 01/15/16 77.5 1.34 1.58
TIF 160115P00080000 P 01/15/16 80.0 1.82 1.91
TIF 160115P00082500 P 01/15/16 82.5 2.25 2.39
TIF 160115P00085000 P 01/15/16 85.0 2.86 2.99
TIF 160115P00087500 P 01/15/16 87.5 3.55 3.70
TIF 160115P00090000 P 01/15/16 90.0 4.40 4.60
TIF 160115P00092500 P 01/15/16 92.5 5.35 5.55
TIF 160115P00095000 P 01/15/16 95.0 6.50 6.70
TIF 160115P00097500 P 01/15/16 97.5 7.80 8.05
TIF 160115P00100000 P 01/15/16 100.0 9.25 9.50
TIF 160115P00105000 P 01/15/16 105.0 12.60 12.90
TIF 160115P00110000 P 01/15/16 110.0 16.35 16.95
TIF 160115P00115000 P 01/15/16 115.0 20.35 23.10
TIF 160115P00120000 P 01/15/16 120.0 24.85 27.65
TIF 160115P00125000 P 01/15/16 125.0 29.60 32.35
TIF 160115P00130000 P 01/15/16 130.0 34.45 37.20
TIF 160115P00135000 P 01/15/16 135.0 39.40 42.10
TIF 160115P00140000 P 01/15/16 140.0 44.30 47.05
TIF 160115P00145000 P 01/15/16 145.0 49.30 52.00
TIF 160115P00150000 P 01/15/16 150.0 54.25 56.95
TIF 160115P00155000 P 01/15/16 155.0 57.75 61.80
TIF 160219C00047500 C 02/19/16 47.5 46.05 49.20
TIF 160219C00050000 C 02/19/16 50.0 43.60 46.30
TIF 160219C00055000 C 02/19/16 55.0 38.65 41.45
TIF 160219C00060000 C 02/19/16 60.0 33.70 36.45
TIF 160219C00065000 C 02/19/16 65.0 28.85 31.65
TIF 160219C00070000 C 02/19/16 70.0 24.10 26.65
TIF 160219C00075000 C 02/19/16 75.0 19.50 22.10
TIF 160219C00080000 C 02/19/16 80.0 15.20 18.45
TIF 160219C00085000 C 02/19/16 85.0 11.25 13.95
TIF 160219C00087500 C 02/19/16 87.5 11.60 12.00
TIF 160219C00090000 C 02/19/16 90.0 9.90 10.25
TIF 160219C00092500 C 02/19/16 92.5 8.50 8.75
TIF 160219C00095000 C 02/19/16 95.0 7.15 7.40
TIF 160219C00097500 C 02/19/16 97.5 5.95 6.15
TIF 160219C00100000 C 02/19/16 100.0 4.90 5.10
TIF 160219C00105000 C 02/19/16 105.0 3.25 3.45
TIF 160219C00110000 C 02/19/16 110.0 1.96 2.23
TIF 160219C00115000 C 02/19/16 115.0 1.22 1.46
TIF 160219C00120000 C 02/19/16 120.0 0.72 0.91
TIF 160219C00125000 C 02/19/16 125.0 0.46 0.60
TIF 160219C00130000 C 02/19/16 130.0 0.26 0.40
TIF 160219C00135000 C 02/19/16 135.0 0.13 0.27
TIF 160219P00047500 P 02/19/16 47.5 0.08 0.17
TIF 160219P00050000 P 02/19/16 50.0 0.08 0.24
TIF 160219P00055000 P 02/19/16 55.0 0.14 0.35
TIF 160219P00060000 P 02/19/16 60.0 0.26 0.48
TIF 160219P00065000 P 02/19/16 65.0 0.47 0.67
TIF 160219P00070000 P 02/19/16 70.0 0.80 0.98
TIF 160219P00075000 P 02/19/16 75.0 1.28 1.47
TIF 160219P00080000 P 02/19/16 80.0 2.01 2.23
TIF 160219P00085000 P 02/19/16 85.0 3.15 3.35
TIF 160219P00087500 P 02/19/16 87.5 3.85 4.10
TIF 160219P00090000 P 02/19/16 90.0 4.70 4.95
TIF 160219P00092500 P 02/19/16 92.5 5.70 6.00
TIF 160219P00095000 P 02/19/16 95.0 6.85 7.15
TIF 160219P00097500 P 02/19/16 97.5 8.10 8.50
TIF 160219P00100000 P 02/19/16 100.0 9.60 9.90
TIF 160219P00105000 P 02/19/16 105.0 12.90 13.20
TIF 160219P00110000 P 02/19/16 110.0 16.70 17.05
TIF 160219P00115000 P 02/19/16 115.0 19.30 22.05
TIF 160219P00120000 P 02/19/16 120.0 23.50 26.55
TIF 160219P00125000 P 02/19/16 125.0 28.20 31.25
TIF 160219P00130000 P 02/19/16 130.0 33.00 36.40
TIF 160219P00135000 P 02/19/16 135.0 37.90 41.30
TIF 170120C00042500 C 01/20/17 42.5 50.80 55.30
TIF 170120C00045000 C 01/20/17 45.0 48.40 52.80
TIF 170120C00047500 C 01/20/17 47.5 45.95 50.35
TIF 170120C00050000 C 01/20/17 50.0 43.45 47.95
TIF 170120C00055000 C 01/20/17 55.0 38.90 42.80
TIF 170120C00060000 C 01/20/17 60.0 34.25 38.20
TIF 170120C00065000 C 01/20/17 65.0 29.65 32.75
TIF 170120C00070000 C 01/20/17 70.0 25.90 28.65
TIF 170120C00075000 C 01/20/17 75.0 22.00 24.85
TIF 170120C00077500 C 01/20/17 77.5 20.20 24.00
TIF 170120C00080000 C 01/20/17 80.0 18.40 21.30
TIF 170120C00082500 C 01/20/17 82.5 16.80 19.95
TIF 170120C00085000 C 01/20/17 85.0 16.45 17.60
TIF 170120C00087500 C 01/20/17 87.5 15.20 16.10
TIF 170120C00090000 C 01/20/17 90.0 14.05 14.65
TIF 170120C00092500 C 01/20/17 92.5 12.70 13.35
TIF 170120C00095000 C 01/20/17 95.0 11.70 12.10
TIF 170120C00097500 C 01/20/17 97.5 10.40 10.95
TIF 170120C00100000 C 01/20/17 100.0 9.55 9.90
TIF 170120C00105000 C 01/20/17 105.0 7.40 8.00
TIF 170120C00110000 C 01/20/17 110.0 6.10 6.50
TIF 170120C00115000 C 01/20/17 115.0 4.60 5.15
TIF 170120C00120000 C 01/20/17 120.0 3.75 4.10
TIF 170120C00125000 C 01/20/17 125.0 2.78 3.30
TIF 170120C00130000 C 01/20/17 130.0 2.16 2.59
TIF 170120C00135000 C 01/20/17 135.0 1.67 2.08
TIF 170120C00140000 C 01/20/17 140.0 1.25 1.66
TIF 170120C00145000 C 01/20/17 145.0 0.96 1.33
TIF 170120C00150000 C 01/20/17 150.0 0.74 1.09
TIF 170120C00155000 C 01/20/17 155.0 0.59 0.89
TIF 170120C00160000 C 01/20/17 160.0 0.45 0.73
TIF 170120P00042500 P 01/20/17 42.5 0.35 0.64
TIF 170120P00045000 P 01/20/17 45.0 0.46 0.74
TIF 170120P00047500 P 01/20/17 47.5 0.59 0.86
TIF 170120P00050000 P 01/20/17 50.0 0.74 1.01
TIF 170120P00055000 P 01/20/17 55.0 1.13 1.37
TIF 170120P00060000 P 01/20/17 60.0 1.64 1.88
TIF 170120P00065000 P 01/20/17 65.0 2.33 2.57
TIF 170120P00070000 P 01/20/17 70.0 3.20 3.50
TIF 170120P00075000 P 01/20/17 75.0 4.30 4.65
TIF 170120P00077500 P 01/20/17 77.5 4.95 5.30
TIF 170120P00080000 P 01/20/17 80.0 5.70 6.05
TIF 170120P00082500 P 01/20/17 82.5 6.55 6.90
TIF 170120P00085000 P 01/20/17 85.0 7.45 7.80
TIF 170120P00087500 P 01/20/17 87.5 8.40 8.75
TIF 170120P00090000 P 01/20/17 90.0 9.50 9.85
TIF 170120P00092500 P 01/20/17 92.5 10.65 11.00
TIF 170120P00095000 P 01/20/17 95.0 11.90 12.25
TIF 170120P00097500 P 01/20/17 97.5 13.25 13.60
TIF 170120P00100000 P 01/20/17 100.0 14.65 15.05
TIF 170120P00105000 P 01/20/17 105.0 17.70 18.10
TIF 170120P00110000 P 01/20/17 110.0 21.05 21.50
TIF 170120P00115000 P 01/20/17 115.0 24.70 25.15
TIF 170120P00120000 P 01/20/17 120.0 28.55 29.05
TIF 170120P00125000 P 01/20/17 125.0 30.85 34.30
TIF 170120P00130000 P 01/20/17 130.0 35.10 38.65
TIF 170120P00135000 P 01/20/17 135.0 39.50 43.10
TIF 170120P00140000 P 01/20/17 140.0 44.05 48.50
TIF 170120P00145000 P 01/20/17 145.0 48.80 53.10
TIF 170120P00150000 P 01/20/17 150.0 53.50 58.00
TIF 170120P00155000 P 01/20/17 155.0 58.30 62.80
TIF 170120P00160000 P 01/20/17 160.0 63.10 67.50

OPRA data is delayed 15 minutes.