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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 140920C00085000 C 09/20/14 85.0 13.15 14.55
TIF 140920C00090000 C 09/20/14 90.0 9.30 9.80
TIF 140920C00092500 C 09/20/14 92.5 7.25 7.55
TIF 140920C00095000 C 09/20/14 95.0 5.45 5.60
TIF 140920C00097500 C 09/20/14 97.5 3.80 3.90
TIF 140920C00100000 C 09/20/14 100.0 2.48 2.57
TIF 140920C00105000 C 09/20/14 105.0 0.89 0.96
TIF 140920C00110000 C 09/20/14 110.0 0.21 0.36
TIF 140920C00115000 C 09/20/14 115.0 0.02 0.16
TIF 140920C00120000 C 09/20/14 120.0 0.01 0.07
TIF 140920C00125000 C 09/20/14 125.0 0.00 0.04
TIF 140920C00130000 C 09/20/14 130.0 0.00 0.04
TIF 140920C00135000 C 09/20/14 135.0 0.00 0.04
TIF 140920P00085000 P 09/20/14 85.0 0.23 0.27
TIF 140920P00090000 P 09/20/14 90.0 0.56 0.60
TIF 140920P00092500 P 09/20/14 92.5 0.95 1.00
TIF 140920P00095000 P 09/20/14 95.0 1.53 1.59
TIF 140920P00097500 P 09/20/14 97.5 2.40 2.47
TIF 140920P00100000 P 09/20/14 100.0 3.60 3.75
TIF 140920P00105000 P 09/20/14 105.0 6.95 7.25
TIF 140920P00110000 P 09/20/14 110.0 10.50 12.70
TIF 140920P00115000 P 09/20/14 115.0 15.15 17.45
TIF 140920P00120000 P 09/20/14 120.0 20.15 22.80
TIF 140920P00125000 P 09/20/14 125.0 25.15 27.70
TIF 140920P00130000 P 09/20/14 130.0 29.85 32.90
TIF 140920P00135000 P 09/20/14 135.0 34.80 37.95
TIF 141018C00080000 C 10/18/14 80.0 17.60 20.05
TIF 141018C00085000 C 10/18/14 85.0 13.10 14.60
TIF 141018C00087500 C 10/18/14 87.5 10.90 12.25
TIF 141018C00090000 C 10/18/14 90.0 9.55 10.05
TIF 141018C00092500 C 10/18/14 92.5 7.50 8.00
TIF 141018C00095000 C 10/18/14 95.0 5.90 6.10
TIF 141018C00097500 C 10/18/14 97.5 4.35 4.50
TIF 141018C00100000 C 10/18/14 100.0 3.05 3.20
TIF 141018C00105000 C 10/18/14 105.0 1.32 1.40
TIF 141018C00110000 C 10/18/14 110.0 0.44 0.55
TIF 141018C00115000 C 10/18/14 115.0 0.10 0.25
TIF 141018C00120000 C 10/18/14 120.0 0.02 0.13
TIF 141018C00125000 C 10/18/14 125.0 0.00 0.07
TIF 141018C00130000 C 10/18/14 130.0 0.00 0.05
TIF 141018P00080000 P 10/18/14 80.0 0.15 0.28
TIF 141018P00085000 P 10/18/14 85.0 0.39 0.46
TIF 141018P00087500 P 10/18/14 87.5 0.61 0.71
TIF 141018P00090000 P 10/18/14 90.0 0.93 1.03
TIF 141018P00092500 P 10/18/14 92.5 1.41 1.51
TIF 141018P00095000 P 10/18/14 95.0 2.08 2.19
TIF 141018P00097500 P 10/18/14 97.5 3.00 3.15
TIF 141018P00100000 P 10/18/14 100.0 4.20 4.35
TIF 141018P00105000 P 10/18/14 105.0 7.45 7.65
TIF 141018P00110000 P 10/18/14 110.0 11.30 12.85
TIF 141018P00115000 P 10/18/14 115.0 15.75 18.10
TIF 141018P00120000 P 10/18/14 120.0 20.80 22.80
TIF 141018P00125000 P 10/18/14 125.0 25.80 27.80
TIF 141018P00130000 P 10/18/14 130.0 29.90 32.85
TIF 141122C00055000 C 11/22/14 55.0 42.15 45.55
TIF 141122C00060000 C 11/22/14 60.0 37.45 40.60
TIF 141122C00065000 C 11/22/14 65.0 32.50 34.90
TIF 141122C00070000 C 11/22/14 70.0 27.45 29.75
TIF 141122C00075000 C 11/22/14 75.0 22.55 25.50
TIF 141122C00077500 C 11/22/14 77.5 20.10 23.20
TIF 141122C00080000 C 11/22/14 80.0 17.65 19.65
TIF 141122C00082500 C 11/22/14 82.5 15.50 17.15
TIF 141122C00085000 C 11/22/14 85.0 13.25 14.80
TIF 141122C00087500 C 11/22/14 87.5 11.60 12.55
TIF 141122C00090000 C 11/22/14 90.0 10.00 10.45
TIF 141122C00092500 C 11/22/14 92.5 8.25 8.45
TIF 141122C00095000 C 11/22/14 95.0 6.55 6.70
TIF 141122C00097500 C 11/22/14 97.5 5.00 5.20
TIF 141122C00100000 C 11/22/14 100.0 3.70 3.90
TIF 141122C00105000 C 11/22/14 105.0 1.91 2.02
TIF 141122C00110000 C 11/22/14 110.0 0.87 0.96
TIF 141122C00115000 C 11/22/14 115.0 0.29 0.43
TIF 141122C00120000 C 11/22/14 120.0 0.07 0.22
TIF 141122C00125000 C 11/22/14 125.0 0.02 0.12
TIF 141122P00055000 P 11/22/14 55.0 0.00 0.06
TIF 141122P00060000 P 11/22/14 60.0 0.02 0.09
TIF 141122P00065000 P 11/22/14 65.0 0.05 0.12
TIF 141122P00070000 P 11/22/14 70.0 0.08 0.17
TIF 141122P00075000 P 11/22/14 75.0 0.13 0.27
TIF 141122P00077500 P 11/22/14 77.5 0.19 0.34
TIF 141122P00080000 P 11/22/14 80.0 0.35 0.40
TIF 141122P00082500 P 11/22/14 82.5 0.47 0.57
TIF 141122P00085000 P 11/22/14 85.0 0.67 0.78
TIF 141122P00087500 P 11/22/14 87.5 0.95 1.06
TIF 141122P00090000 P 11/22/14 90.0 1.38 1.47
TIF 141122P00092500 P 11/22/14 92.5 1.95 2.06
TIF 141122P00095000 P 11/22/14 95.0 2.73 2.84
TIF 141122P00097500 P 11/22/14 97.5 3.65 3.80
TIF 141122P00100000 P 11/22/14 100.0 4.90 5.05
TIF 141122P00105000 P 11/22/14 105.0 8.00 8.20
TIF 141122P00110000 P 11/22/14 110.0 11.90 13.10
TIF 141122P00115000 P 11/22/14 115.0 15.95 18.05
TIF 141122P00120000 P 11/22/14 120.0 20.75 23.10
TIF 141122P00125000 P 11/22/14 125.0 25.30 28.00
TIF 150117C00030000 C 01/17/15 30.0 67.40 70.60
TIF 150117C00032500 C 01/17/15 32.5 64.90 68.10
TIF 150117C00035000 C 01/17/15 35.0 62.40 65.60
TIF 150117C00037500 C 01/17/15 37.5 59.90 63.10
TIF 150117C00040000 C 01/17/15 40.0 57.40 60.60
TIF 150117C00042500 C 01/17/15 42.5 54.90 58.10
TIF 150117C00045000 C 01/17/15 45.0 52.40 55.60
TIF 150117C00047500 C 01/17/15 47.5 49.30 53.20
TIF 150117C00050000 C 01/17/15 50.0 47.40 50.60
TIF 150117C00052500 C 01/17/15 52.5 45.00 48.15
TIF 150117C00055000 C 01/17/15 55.0 42.50 45.65
TIF 150117C00057500 C 01/17/15 57.5 40.00 43.15
TIF 150117C00060000 C 01/17/15 60.0 37.45 40.60
TIF 150117C00062500 C 01/17/15 62.5 35.00 38.10
TIF 150117C00065000 C 01/17/15 65.0 32.50 35.20
TIF 150117C00067500 C 01/17/15 67.5 30.00 32.75
TIF 150117C00070000 C 01/17/15 70.0 27.55 30.30
TIF 150117C00072500 C 01/17/15 72.5 25.10 27.90
TIF 150117C00075000 C 01/17/15 75.0 23.05 24.85
TIF 150117C00077500 C 01/17/15 77.5 20.65 22.40
TIF 150117C00080000 C 01/17/15 80.0 18.35 20.05
TIF 150117C00082500 C 01/17/15 82.5 16.40 17.70
TIF 150117C00085000 C 01/17/15 85.0 14.30 15.55
TIF 150117C00087500 C 01/17/15 87.5 13.25 13.50
TIF 150117C00090000 C 01/17/15 90.0 11.35 11.60
TIF 150117C00092500 C 01/17/15 92.5 9.60 9.85
TIF 150117C00095000 C 01/17/15 95.0 8.00 8.20
TIF 150117C00097500 C 01/17/15 97.5 6.60 6.80
TIF 150117C00100000 C 01/17/15 100.0 5.35 5.50
TIF 150117C00105000 C 01/17/15 105.0 3.35 3.50
TIF 150117C00110000 C 01/17/15 110.0 1.93 2.07
TIF 150117C00115000 C 01/17/15 115.0 1.00 1.19
TIF 150117C00120000 C 01/17/15 120.0 0.49 0.67
TIF 150117C00125000 C 01/17/15 125.0 0.24 0.40
TIF 150117C00130000 C 01/17/15 130.0 0.10 0.24
TIF 150117C00135000 C 01/17/15 135.0 0.03 0.16
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.06
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.08
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.09
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.09
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.14
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.14
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.14
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.08
TIF 150117P00050000 P 01/17/15 50.0 0.05 0.10
TIF 150117P00052500 P 01/17/15 52.5 0.00 0.12
TIF 150117P00055000 P 01/17/15 55.0 0.05 0.14
TIF 150117P00057500 P 01/17/15 57.5 0.05 0.16
TIF 150117P00060000 P 01/17/15 60.0 0.09 0.22
TIF 150117P00062500 P 01/17/15 62.5 0.11 0.26
TIF 150117P00065000 P 01/17/15 65.0 0.14 0.31
TIF 150117P00067500 P 01/17/15 67.5 0.22 0.36
TIF 150117P00070000 P 01/17/15 70.0 0.29 0.44
TIF 150117P00072500 P 01/17/15 72.5 0.39 0.54
TIF 150117P00075000 P 01/17/15 75.0 0.51 0.66
TIF 150117P00077500 P 01/17/15 77.5 0.67 0.83
TIF 150117P00080000 P 01/17/15 80.0 0.92 1.06
TIF 150117P00082500 P 01/17/15 82.5 1.20 1.36
TIF 150117P00085000 P 01/17/15 85.0 1.61 1.75
TIF 150117P00087500 P 01/17/15 87.5 2.13 2.25
TIF 150117P00090000 P 01/17/15 90.0 2.76 2.91
TIF 150117P00092500 P 01/17/15 92.5 3.50 3.70
TIF 150117P00095000 P 01/17/15 95.0 4.40 4.60
TIF 150117P00097500 P 01/17/15 97.5 5.50 5.65
TIF 150117P00100000 P 01/17/15 100.0 6.75 6.95
TIF 150117P00105000 P 01/17/15 105.0 9.75 9.95
TIF 150117P00110000 P 01/17/15 110.0 13.30 13.60
TIF 150117P00115000 P 01/17/15 115.0 17.00 18.70
TIF 150117P00120000 P 01/17/15 120.0 21.45 22.95
TIF 150117P00125000 P 01/17/15 125.0 25.70 28.60
TIF 150117P00130000 P 01/17/15 130.0 30.30 33.50
TIF 150117P00135000 P 01/17/15 135.0 36.20 38.40
TIF 150220C00055000 C 02/20/15 55.0 42.45 45.60
TIF 150220C00060000 C 02/20/15 60.0 37.40 40.60
TIF 150220C00065000 C 02/20/15 65.0 32.45 35.25
TIF 150220C00070000 C 02/20/15 70.0 27.55 30.40
TIF 150220C00075000 C 02/20/15 75.0 22.80 25.35
TIF 150220C00080000 C 02/20/15 80.0 19.05 20.15
TIF 150220C00085000 C 02/20/15 85.0 14.35 15.90
TIF 150220C00090000 C 02/20/15 90.0 11.75 12.00
TIF 150220C00092500 C 02/20/15 92.5 10.00 10.25
TIF 150220C00095000 C 02/20/15 95.0 8.45 8.70
TIF 150220C00097500 C 02/20/15 97.5 7.05 7.30
TIF 150220C00100000 C 02/20/15 100.0 5.80 6.05
TIF 150220C00105000 C 02/20/15 105.0 3.75 4.00
TIF 150220C00110000 C 02/20/15 110.0 2.31 2.52
TIF 150220C00115000 C 02/20/15 115.0 1.31 1.52
TIF 150220C00120000 C 02/20/15 120.0 0.71 0.92
TIF 150220C00125000 C 02/20/15 125.0 0.38 0.56
TIF 150220C00130000 C 02/20/15 130.0 0.19 0.35
TIF 150220C00135000 C 02/20/15 135.0 0.08 0.22
TIF 150220P00055000 P 02/20/15 55.0 0.00 0.19
TIF 150220P00060000 P 02/20/15 60.0 0.03 0.28
TIF 150220P00065000 P 02/20/15 65.0 0.22 0.39
TIF 150220P00070000 P 02/20/15 70.0 0.39 0.56
TIF 150220P00075000 P 02/20/15 75.0 0.68 0.83
TIF 150220P00080000 P 02/20/15 80.0 1.14 1.40
TIF 150220P00085000 P 02/20/15 85.0 1.93 2.12
TIF 150220P00090000 P 02/20/15 90.0 3.20 3.35
TIF 150220P00092500 P 02/20/15 92.5 4.00 4.15
TIF 150220P00095000 P 02/20/15 95.0 4.90 5.10
TIF 150220P00097500 P 02/20/15 97.5 6.00 6.20
TIF 150220P00100000 P 02/20/15 100.0 7.25 7.45
TIF 150220P00105000 P 02/20/15 105.0 10.15 10.45
TIF 150220P00110000 P 02/20/15 110.0 13.75 14.00
TIF 150220P00115000 P 02/20/15 115.0 17.60 18.75
TIF 150220P00120000 P 02/20/15 120.0 21.95 23.20
TIF 150220P00125000 P 02/20/15 125.0 26.40 28.75
TIF 150220P00130000 P 02/20/15 130.0 30.50 33.55
TIF 150220P00135000 P 02/20/15 135.0 35.50 38.40
TIF 160115C00040000 C 01/15/16 40.0 56.50 61.20
TIF 160115C00045000 C 01/15/16 45.0 51.50 56.20
TIF 160115C00050000 C 01/15/16 50.0 46.50 51.25
TIF 160115C00055000 C 01/15/16 55.0 41.60 45.75
TIF 160115C00060000 C 01/15/16 60.0 36.65 41.25
TIF 160115C00065000 C 01/15/16 65.0 32.50 35.75
TIF 160115C00067500 C 01/15/16 67.5 30.30 33.25
TIF 160115C00070000 C 01/15/16 70.0 29.30 31.15
TIF 160115C00072500 C 01/15/16 72.5 27.25 29.10
TIF 160115C00075000 C 01/15/16 75.0 25.20 27.10
TIF 160115C00077500 C 01/15/16 77.5 23.35 25.20
TIF 160115C00080000 C 01/15/16 80.0 21.50 23.35
TIF 160115C00082500 C 01/15/16 82.5 19.90 21.40
TIF 160115C00085000 C 01/15/16 85.0 18.25 19.70
TIF 160115C00087500 C 01/15/16 87.5 17.45 17.95
TIF 160115C00090000 C 01/15/16 90.0 15.95 16.45
TIF 160115C00092500 C 01/15/16 92.5 14.50 14.90
TIF 160115C00095000 C 01/15/16 95.0 13.15 13.55
TIF 160115C00097500 C 01/15/16 97.5 11.90 12.25
TIF 160115C00100000 C 01/15/16 100.0 10.70 11.05
TIF 160115C00105000 C 01/15/16 105.0 8.65 9.00
TIF 160115C00110000 C 01/15/16 110.0 6.90 7.20
TIF 160115C00115000 C 01/15/16 115.0 5.45 5.95
TIF 160115C00120000 C 01/15/16 120.0 4.20 4.75
TIF 160115C00125000 C 01/15/16 125.0 3.30 3.60
TIF 160115C00130000 C 01/15/16 130.0 2.55 2.82
TIF 160115C00135000 C 01/15/16 135.0 1.96 2.23
TIF 160115C00140000 C 01/15/16 140.0 1.52 1.75
TIF 160115C00145000 C 01/15/16 145.0 1.16 1.39
TIF 160115C00150000 C 01/15/16 150.0 0.89 1.10
TIF 160115P00040000 P 01/15/16 40.0 0.20 0.39
TIF 160115P00045000 P 01/15/16 45.0 0.34 0.53
TIF 160115P00050000 P 01/15/16 50.0 0.54 0.72
TIF 160115P00055000 P 01/15/16 55.0 0.82 1.02
TIF 160115P00060000 P 01/15/16 60.0 1.22 1.43
TIF 160115P00065000 P 01/15/16 65.0 1.76 2.19
TIF 160115P00067500 P 01/15/16 67.5 2.09 2.78
TIF 160115P00070000 P 01/15/16 70.0 2.50 3.05
TIF 160115P00072500 P 01/15/16 72.5 2.94 3.20
TIF 160115P00075000 P 01/15/16 75.0 3.45 3.80
TIF 160115P00077500 P 01/15/16 77.5 4.05 4.40
TIF 160115P00080000 P 01/15/16 80.0 4.70 5.00
TIF 160115P00082500 P 01/15/16 82.5 5.45 5.90
TIF 160115P00085000 P 01/15/16 85.0 6.25 6.60
TIF 160115P00087500 P 01/15/16 87.5 7.15 7.50
TIF 160115P00090000 P 01/15/16 90.0 8.30 8.50
TIF 160115P00092500 P 01/15/16 92.5 9.25 9.55
TIF 160115P00095000 P 01/15/16 95.0 10.40 11.05
TIF 160115P00097500 P 01/15/16 97.5 11.65 11.95
TIF 160115P00100000 P 01/15/16 100.0 12.95 13.65
TIF 160115P00105000 P 01/15/16 105.0 15.85 16.35
TIF 160115P00110000 P 01/15/16 110.0 19.10 19.75
TIF 160115P00115000 P 01/15/16 115.0 22.60 23.00
TIF 160115P00120000 P 01/15/16 120.0 26.35 26.80
TIF 160115P00125000 P 01/15/16 125.0 30.20 31.00
TIF 160115P00130000 P 01/15/16 130.0 34.20 35.95
TIF 160115P00135000 P 01/15/16 135.0 38.60 40.30
TIF 160115P00140000 P 01/15/16 140.0 43.10 44.75
TIF 160115P00145000 P 01/15/16 145.0 47.70 49.50
TIF 160115P00150000 P 01/15/16 150.0 51.00 55.15

OPRA data is delayed 15 minutes.