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 Jan 28 2015 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150220C00047500 C 02/20/15 47.5 41.15 42.60
TIF 150220C00050000 C 02/20/15 50.0 38.10 40.95
TIF 150220C00055000 C 02/20/15 55.0 33.60 35.95
TIF 150220C00060000 C 02/20/15 60.0 28.90 30.10
TIF 150220C00065000 C 02/20/15 65.0 24.05 25.10
TIF 150220C00070000 C 02/20/15 70.0 18.90 20.10
TIF 150220C00075000 C 02/20/15 75.0 14.10 15.10
TIF 150220C00080000 C 02/20/15 80.0 9.20 10.10
TIF 150220C00082500 C 02/20/15 82.5 6.90 7.70
TIF 150220C00085000 C 02/20/15 85.0 4.80 5.50
TIF 150220C00087500 C 02/20/15 87.5 3.40 3.60
TIF 150220C00090000 C 02/20/15 90.0 1.87 2.01
TIF 150220C00092500 C 02/20/15 92.5 0.91 1.01
TIF 150220C00095000 C 02/20/15 95.0 0.34 0.44
TIF 150220C00097500 C 02/20/15 97.5 0.13 0.20
TIF 150220C00100000 C 02/20/15 100.0 0.04 0.09
TIF 150220C00105000 C 02/20/15 105.0 0.00 0.04
TIF 150220C00110000 C 02/20/15 110.0 0.00 0.04
TIF 150220C00115000 C 02/20/15 115.0 0.00 0.04
TIF 150220C00120000 C 02/20/15 120.0 0.00 0.03
TIF 150220C00125000 C 02/20/15 125.0 0.00 0.03
TIF 150220C00130000 C 02/20/15 130.0 0.00 0.03
TIF 150220C00135000 C 02/20/15 135.0 0.00 0.03
TIF 150220P00047500 P 02/20/15 47.5 0.00 0.03
TIF 150220P00050000 P 02/20/15 50.0 0.00 0.03
TIF 150220P00055000 P 02/20/15 55.0 0.00 0.03
TIF 150220P00060000 P 02/20/15 60.0 0.00 0.04
TIF 150220P00065000 P 02/20/15 65.0 0.00 0.03
TIF 150220P00070000 P 02/20/15 70.0 0.03 0.10
TIF 150220P00075000 P 02/20/15 75.0 0.05 0.13
TIF 150220P00080000 P 02/20/15 80.0 0.14 0.23
TIF 150220P00082500 P 02/20/15 82.5 0.29 0.37
TIF 150220P00085000 P 02/20/15 85.0 0.59 0.69
TIF 150220P00087500 P 02/20/15 87.5 1.15 1.26
TIF 150220P00090000 P 02/20/15 90.0 2.12 2.25
TIF 150220P00092500 P 02/20/15 92.5 3.60 3.75
TIF 150220P00095000 P 02/20/15 95.0 4.75 6.30
TIF 150220P00097500 P 02/20/15 97.5 6.60 8.65
TIF 150220P00100000 P 02/20/15 100.0 9.00 11.10
TIF 150220P00105000 P 02/20/15 105.0 13.65 16.00
TIF 150220P00110000 P 02/20/15 110.0 19.90 21.10
TIF 150220P00115000 P 02/20/15 115.0 24.90 26.05
TIF 150220P00120000 P 02/20/15 120.0 29.05 31.50
TIF 150220P00125000 P 02/20/15 125.0 33.80 36.75
TIF 150220P00130000 P 02/20/15 130.0 38.80 41.80
TIF 150220P00135000 P 02/20/15 135.0 43.80 46.80
TIF 150320C00065000 C 03/20/15 65.0 24.00 26.10
TIF 150320C00070000 C 03/20/15 70.0 19.15 20.10
TIF 150320C00075000 C 03/20/15 75.0 14.45 16.70
TIF 150320C00080000 C 03/20/15 80.0 10.00 10.80
TIF 150320C00082500 C 03/20/15 82.5 7.95 8.70
TIF 150320C00085000 C 03/20/15 85.0 6.65 6.80
TIF 150320C00087500 C 03/20/15 87.5 4.95 5.10
TIF 150320C00090000 C 03/20/15 90.0 3.55 3.70
TIF 150320C00092500 C 03/20/15 92.5 2.47 2.56
TIF 150320C00095000 C 03/20/15 95.0 1.63 1.70
TIF 150320C00100000 C 03/20/15 100.0 0.62 0.71
TIF 150320C00105000 C 03/20/15 105.0 0.23 0.30
TIF 150320C00110000 C 03/20/15 110.0 0.05 0.15
TIF 150320C00115000 C 03/20/15 115.0 0.01 0.09
TIF 150320C00120000 C 03/20/15 120.0 0.00 0.07
TIF 150320P00065000 P 03/20/15 65.0 0.08 0.20
TIF 150320P00070000 P 03/20/15 70.0 0.18 0.30
TIF 150320P00075000 P 03/20/15 75.0 0.46 0.55
TIF 150320P00080000 P 03/20/15 80.0 0.98 1.07
TIF 150320P00082500 P 03/20/15 82.5 1.38 1.53
TIF 150320P00085000 P 03/20/15 85.0 2.02 2.17
TIF 150320P00087500 P 03/20/15 87.5 2.88 3.05
TIF 150320P00090000 P 03/20/15 90.0 4.00 4.20
TIF 150320P00092500 P 03/20/15 92.5 5.40 5.60
TIF 150320P00095000 P 03/20/15 95.0 7.05 7.25
TIF 150320P00100000 P 03/20/15 100.0 10.80 11.90
TIF 150320P00105000 P 03/20/15 105.0 15.65 16.55
TIF 150320P00110000 P 03/20/15 110.0 19.05 21.50
TIF 150320P00115000 P 03/20/15 115.0 24.00 26.50
TIF 150320P00120000 P 03/20/15 120.0 30.35 31.35
TIF 150515C00047500 C 05/15/15 47.5 41.45 43.50
TIF 150515C00050000 C 05/15/15 50.0 39.00 41.05
TIF 150515C00055000 C 05/15/15 55.0 34.00 36.10
TIF 150515C00060000 C 05/15/15 60.0 29.05 31.15
TIF 150515C00065000 C 05/15/15 65.0 24.15 26.25
TIF 150515C00070000 C 05/15/15 70.0 19.35 21.85
TIF 150515C00075000 C 05/15/15 75.0 14.85 17.00
TIF 150515C00080000 C 05/15/15 80.0 10.75 11.50
TIF 150515C00082500 C 05/15/15 82.5 9.35 9.60
TIF 150515C00085000 C 05/15/15 85.0 7.60 7.80
TIF 150515C00087500 C 05/15/15 87.5 6.05 6.25
TIF 150515C00090000 C 05/15/15 90.0 4.70 4.90
TIF 150515C00092500 C 05/15/15 92.5 3.55 3.80
TIF 150515C00095000 C 05/15/15 95.0 2.66 2.84
TIF 150515C00097500 C 05/15/15 97.5 1.93 2.09
TIF 150515C00100000 C 05/15/15 100.0 1.36 1.51
TIF 150515C00105000 C 05/15/15 105.0 0.66 0.76
TIF 150515C00110000 C 05/15/15 110.0 0.32 0.38
TIF 150515C00115000 C 05/15/15 115.0 0.16 0.19
TIF 150515C00120000 C 05/15/15 120.0 0.05 0.10
TIF 150515C00125000 C 05/15/15 125.0 0.01 0.07
TIF 150515C00130000 C 05/15/15 130.0 0.00 0.07
TIF 150515C00135000 C 05/15/15 135.0 0.00 0.06
TIF 150515C00140000 C 05/15/15 140.0 0.00 0.05
TIF 150515C00145000 C 05/15/15 145.0 0.00 0.05
TIF 150515P00047500 P 05/15/15 47.5 0.05 0.10
TIF 150515P00050000 P 05/15/15 50.0 0.06 0.14
TIF 150515P00055000 P 05/15/15 55.0 0.09 0.21
TIF 150515P00060000 P 05/15/15 60.0 0.13 0.28
TIF 150515P00065000 P 05/15/15 65.0 0.25 0.41
TIF 150515P00070000 P 05/15/15 70.0 0.50 0.64
TIF 150515P00075000 P 05/15/15 75.0 0.95 1.10
TIF 150515P00080000 P 05/15/15 80.0 1.74 1.87
TIF 150515P00082500 P 05/15/15 82.5 2.35 2.47
TIF 150515P00085000 P 05/15/15 85.0 3.10 3.25
TIF 150515P00087500 P 05/15/15 87.5 4.05 4.20
TIF 150515P00090000 P 05/15/15 90.0 5.20 5.35
TIF 150515P00092500 P 05/15/15 92.5 6.55 6.75
TIF 150515P00095000 P 05/15/15 95.0 8.15 8.30
TIF 150515P00097500 P 05/15/15 97.5 9.85 10.05
TIF 150515P00100000 P 05/15/15 100.0 11.80 12.00
TIF 150515P00105000 P 05/15/15 105.0 14.75 16.95
TIF 150515P00110000 P 05/15/15 110.0 19.25 21.60
TIF 150515P00115000 P 05/15/15 115.0 25.35 26.55
TIF 150515P00120000 P 05/15/15 120.0 29.45 31.35
TIF 150515P00125000 P 05/15/15 125.0 34.95 36.50
TIF 150515P00130000 P 05/15/15 130.0 39.15 42.25
TIF 150515P00135000 P 05/15/15 135.0 44.15 47.45
TIF 150515P00140000 P 05/15/15 140.0 49.15 51.55
TIF 150515P00145000 P 05/15/15 145.0 54.15 57.10
TIF 150821C00055000 C 08/21/15 55.0 34.05 35.50
TIF 150821C00060000 C 08/21/15 60.0 29.25 30.70
TIF 150821C00065000 C 08/21/15 65.0 24.60 27.25
TIF 150821C00070000 C 08/21/15 70.0 20.05 21.05
TIF 150821C00075000 C 08/21/15 75.0 15.85 16.90
TIF 150821C00080000 C 08/21/15 80.0 12.75 12.95
TIF 150821C00085000 C 08/21/15 85.0 9.40 9.60
TIF 150821C00090000 C 08/21/15 90.0 6.65 6.90
TIF 150821C00095000 C 08/21/15 95.0 4.50 4.65
TIF 150821C00097500 C 08/21/15 97.5 3.65 3.80
TIF 150821C00100000 C 08/21/15 100.0 2.94 3.10
TIF 150821C00105000 C 08/21/15 105.0 1.82 1.94
TIF 150821C00110000 C 08/21/15 110.0 1.08 1.20
TIF 150821C00115000 C 08/21/15 115.0 0.61 0.75
TIF 150821C00120000 C 08/21/15 120.0 0.34 0.48
TIF 150821C00125000 C 08/21/15 125.0 0.18 0.30
TIF 150821C00130000 C 08/21/15 130.0 0.07 0.20
TIF 150821C00135000 C 08/21/15 135.0 0.04 0.14
TIF 150821C00140000 C 08/21/15 140.0 0.01 0.10
TIF 150821C00145000 C 08/21/15 145.0 0.01 0.07
TIF 150821C00150000 C 08/21/15 150.0 0.02 0.06
TIF 150821P00055000 P 08/21/15 55.0 0.29 0.43
TIF 150821P00060000 P 08/21/15 60.0 0.49 0.64
TIF 150821P00065000 P 08/21/15 65.0 0.83 0.97
TIF 150821P00070000 P 08/21/15 70.0 1.38 1.50
TIF 150821P00075000 P 08/21/15 75.0 2.22 2.35
TIF 150821P00080000 P 08/21/15 80.0 3.35 3.55
TIF 150821P00085000 P 08/21/15 85.0 5.05 5.20
TIF 150821P00090000 P 08/21/15 90.0 7.30 7.50
TIF 150821P00095000 P 08/21/15 95.0 10.10 10.30
TIF 150821P00097500 P 08/21/15 97.5 11.75 11.95
TIF 150821P00100000 P 08/21/15 100.0 13.55 13.75
TIF 150821P00105000 P 08/21/15 105.0 17.40 17.65
TIF 150821P00110000 P 08/21/15 110.0 21.25 22.80
TIF 150821P00115000 P 08/21/15 115.0 26.10 27.25
TIF 150821P00120000 P 08/21/15 120.0 30.50 31.90
TIF 150821P00125000 P 08/21/15 125.0 35.35 37.40
TIF 150821P00130000 P 08/21/15 130.0 39.80 42.20
TIF 150821P00135000 P 08/21/15 135.0 44.75 47.25
TIF 150821P00140000 P 08/21/15 140.0 49.75 52.15
TIF 150821P00145000 P 08/21/15 145.0 54.55 57.95
TIF 150821P00150000 P 08/21/15 150.0 59.60 63.05
TIF 160115C00040000 C 01/15/16 40.0 47.30 51.80
TIF 160115C00045000 C 01/15/16 45.0 43.25 46.80
TIF 160115C00047500 C 01/15/16 47.5 40.40 44.30
TIF 160115C00050000 C 01/15/16 50.0 38.40 42.35
TIF 160115C00055000 C 01/15/16 55.0 32.65 37.15
TIF 160115C00060000 C 01/15/16 60.0 29.55 32.45
TIF 160115C00065000 C 01/15/16 65.0 25.30 26.45
TIF 160115C00067500 C 01/15/16 67.5 23.05 24.35
TIF 160115C00070000 C 01/15/16 70.0 21.30 23.85
TIF 160115C00072500 C 01/15/16 72.5 19.25 21.90
TIF 160115C00075000 C 01/15/16 75.0 17.35 20.00
TIF 160115C00077500 C 01/15/16 77.5 15.60 17.05
TIF 160115C00080000 C 01/15/16 80.0 14.25 15.00
TIF 160115C00082500 C 01/15/16 82.5 12.95 13.25
TIF 160115C00085000 C 01/15/16 85.0 11.25 11.80
TIF 160115C00087500 C 01/15/16 87.5 10.05 10.40
TIF 160115C00090000 C 01/15/16 90.0 8.70 9.15
TIF 160115C00092500 C 01/15/16 92.5 7.70 8.00
TIF 160115C00095000 C 01/15/16 95.0 6.65 6.95
TIF 160115C00097500 C 01/15/16 97.5 5.70 6.05
TIF 160115C00100000 C 01/15/16 100.0 4.75 5.25
TIF 160115C00105000 C 01/15/16 105.0 3.45 3.85
TIF 160115C00110000 C 01/15/16 110.0 2.43 2.82
TIF 160115C00115000 C 01/15/16 115.0 1.71 2.09
TIF 160115C00120000 C 01/15/16 120.0 1.14 1.54
TIF 160115C00125000 C 01/15/16 125.0 0.73 1.16
TIF 160115C00130000 C 01/15/16 130.0 0.46 0.85
TIF 160115C00135000 C 01/15/16 135.0 0.30 0.64
TIF 160115C00140000 C 01/15/16 140.0 0.19 0.49
TIF 160115C00145000 C 01/15/16 145.0 0.12 0.38
TIF 160115C00150000 C 01/15/16 150.0 0.08 0.29
TIF 160115C00155000 C 01/15/16 155.0 0.06 0.22
TIF 160115P00040000 P 01/15/16 40.0 0.22 0.42
TIF 160115P00045000 P 01/15/16 45.0 0.30 0.59
TIF 160115P00047500 P 01/15/16 47.5 0.34 0.66
TIF 160115P00050000 P 01/15/16 50.0 0.41 0.77
TIF 160115P00055000 P 01/15/16 55.0 0.70 1.06
TIF 160115P00060000 P 01/15/16 60.0 1.20 1.49
TIF 160115P00065000 P 01/15/16 65.0 1.85 2.11
TIF 160115P00067500 P 01/15/16 67.5 2.27 2.50
TIF 160115P00070000 P 01/15/16 70.0 2.71 3.05
TIF 160115P00072500 P 01/15/16 72.5 3.25 3.55
TIF 160115P00075000 P 01/15/16 75.0 4.00 4.20
TIF 160115P00077500 P 01/15/16 77.5 4.75 4.90
TIF 160115P00080000 P 01/15/16 80.0 5.45 5.75
TIF 160115P00082500 P 01/15/16 82.5 6.40 6.70
TIF 160115P00085000 P 01/15/16 85.0 7.45 7.75
TIF 160115P00087500 P 01/15/16 87.5 8.60 8.90
TIF 160115P00090000 P 01/15/16 90.0 9.85 10.15
TIF 160115P00092500 P 01/15/16 92.5 11.20 11.50
TIF 160115P00095000 P 01/15/16 95.0 12.65 13.00
TIF 160115P00097500 P 01/15/16 97.5 14.20 14.60
TIF 160115P00100000 P 01/15/16 100.0 15.85 16.30
TIF 160115P00105000 P 01/15/16 105.0 19.40 19.85
TIF 160115P00110000 P 01/15/16 110.0 23.25 24.40
TIF 160115P00115000 P 01/15/16 115.0 25.85 28.60
TIF 160115P00120000 P 01/15/16 120.0 30.25 33.05
TIF 160115P00125000 P 01/15/16 125.0 36.45 37.80
TIF 160115P00130000 P 01/15/16 130.0 41.20 42.65
TIF 160115P00135000 P 01/15/16 135.0 45.95 47.45
TIF 160115P00140000 P 01/15/16 140.0 49.00 53.50
TIF 160115P00145000 P 01/15/16 145.0 53.70 58.15
TIF 160115P00150000 P 01/15/16 150.0 59.00 63.05
TIF 160115P00155000 P 01/15/16 155.0 63.80 68.30
TIF 170120C00045000 C 01/20/17 45.0 42.60 47.10
TIF 170120C00047500 C 01/20/17 47.5 40.30 44.75
TIF 170120C00050000 C 01/20/17 50.0 38.00 42.45
TIF 170120C00055000 C 01/20/17 55.0 33.65 38.00
TIF 170120C00060000 C 01/20/17 60.0 30.75 34.00
TIF 170120C00065000 C 01/20/17 65.0 26.80 30.00
TIF 170120C00070000 C 01/20/17 70.0 23.05 26.95
TIF 170120C00075000 C 01/20/17 75.0 20.05 23.20
TIF 170120C00080000 C 01/20/17 80.0 16.95 20.10
TIF 170120C00082500 C 01/20/17 82.5 15.90 16.90
TIF 170120C00085000 C 01/20/17 85.0 14.75 15.50
TIF 170120C00087500 C 01/20/17 87.5 13.45 14.30
TIF 170120C00090000 C 01/20/17 90.0 12.40 13.15
TIF 170120C00092500 C 01/20/17 92.5 11.10 11.90
TIF 170120C00095000 C 01/20/17 95.0 10.10 10.90
TIF 170120C00097500 C 01/20/17 97.5 9.40 10.10
TIF 170120C00100000 C 01/20/17 100.0 8.50 9.10
TIF 170120C00105000 C 01/20/17 105.0 6.90 7.60
TIF 170120C00110000 C 01/20/17 110.0 5.60 6.30
TIF 170120C00115000 C 01/20/17 115.0 4.50 5.20
TIF 170120C00120000 C 01/20/17 120.0 3.55 4.30
TIF 170120C00125000 C 01/20/17 125.0 2.78 3.55
TIF 170120C00130000 C 01/20/17 130.0 2.19 2.95
TIF 170120C00135000 C 01/20/17 135.0 1.71 2.43
TIF 170120C00140000 C 01/20/17 140.0 1.34 2.01
TIF 170120C00145000 C 01/20/17 145.0 1.03 1.66
TIF 170120C00150000 C 01/20/17 150.0 0.81 1.39
TIF 170120C00155000 C 01/20/17 155.0 0.64 1.15
TIF 170120C00160000 C 01/20/17 160.0 0.50 0.96
TIF 170120P00045000 P 01/20/17 45.0 1.02 1.50
TIF 170120P00047500 P 01/20/17 47.5 1.25 1.77
TIF 170120P00050000 P 01/20/17 50.0 1.53 2.08
TIF 170120P00055000 P 01/20/17 55.0 2.20 2.80
TIF 170120P00060000 P 01/20/17 60.0 3.10 3.70
TIF 170120P00065000 P 01/20/17 65.0 4.20 4.80
TIF 170120P00070000 P 01/20/17 70.0 5.55 6.15
TIF 170120P00075000 P 01/20/17 75.0 7.20 7.85
TIF 170120P00080000 P 01/20/17 80.0 9.15 9.80
TIF 170120P00082500 P 01/20/17 82.5 10.25 10.90
TIF 170120P00085000 P 01/20/17 85.0 11.40 12.10
TIF 170120P00087500 P 01/20/17 87.5 12.65 13.35
TIF 170120P00090000 P 01/20/17 90.0 13.95 14.65
TIF 170120P00092500 P 01/20/17 92.5 15.30 16.10
TIF 170120P00095000 P 01/20/17 95.0 16.75 17.55
TIF 170120P00097500 P 01/20/17 97.5 18.30 19.10
TIF 170120P00100000 P 01/20/17 100.0 19.85 20.70
TIF 170120P00105000 P 01/20/17 105.0 23.25 24.10
TIF 170120P00110000 P 01/20/17 110.0 26.20 28.45
TIF 170120P00115000 P 01/20/17 115.0 30.05 32.25
TIF 170120P00120000 P 01/20/17 120.0 34.05 36.20
TIF 170120P00125000 P 01/20/17 125.0 38.25 40.35
TIF 170120P00130000 P 01/20/17 130.0 40.80 44.65
TIF 170120P00135000 P 01/20/17 135.0 47.05 49.10
TIF 170120P00140000 P 01/20/17 140.0 51.65 53.60
TIF 170120P00145000 P 01/20/17 145.0 55.10 58.80
TIF 170120P00150000 P 01/20/17 150.0 59.60 63.40
TIF 170120P00155000 P 01/20/17 155.0 64.35 68.15
TIF 170120P00160000 P 01/20/17 160.0 69.25 74.00

OPRA data is delayed 15 minutes.