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 (2015-05-01)Premium Content

Tiffany And Co (TIF)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150515C00047500 C 05/15/15 47.5 37.35 40.75
TIF 150515C00050000 C 05/15/15 50.0 34.85 38.25
TIF 150515C00055000 C 05/15/15 55.0 30.20 33.25
TIF 150515C00060000 C 05/15/15 60.0 24.85 28.25
TIF 150515C00065000 C 05/15/15 65.0 20.65 23.30
TIF 150515C00070000 C 05/15/15 70.0 15.60 17.75
TIF 150515C00075000 C 05/15/15 75.0 10.85 12.75
TIF 150515C00077500 C 05/15/15 77.5 8.35 8.85
TIF 150515C00080000 C 05/15/15 80.0 6.05 7.85
TIF 150515C00082500 C 05/15/15 82.5 3.95 4.25
TIF 150515C00085000 C 05/15/15 85.0 2.29 2.42
TIF 150515C00087500 C 05/15/15 87.5 1.12 1.21
TIF 150515C00090000 C 05/15/15 90.0 0.46 0.53
TIF 150515C00092500 C 05/15/15 92.5 0.20 0.28
TIF 150515C00095000 C 05/15/15 95.0 0.09 0.16
TIF 150515C00097500 C 05/15/15 97.5 0.03 0.10
TIF 150515C00100000 C 05/15/15 100.0 0.03 0.06
TIF 150515C00105000 C 05/15/15 105.0 0.00 0.04
TIF 150515C00110000 C 05/15/15 110.0 0.00 0.03
TIF 150515C00115000 C 05/15/15 115.0 0.00 0.03
TIF 150515C00120000 C 05/15/15 120.0 0.00 0.03
TIF 150515C00125000 C 05/15/15 125.0 0.00 0.03
TIF 150515C00130000 C 05/15/15 130.0 0.00 0.03
TIF 150515C00135000 C 05/15/15 135.0 0.00 0.03
TIF 150515C00140000 C 05/15/15 140.0 0.00 0.03
TIF 150515C00145000 C 05/15/15 145.0 0.00 0.03
TIF 150515P00047500 P 05/15/15 47.5 0.00 0.03
TIF 150515P00050000 P 05/15/15 50.0 0.00 0.03
TIF 150515P00055000 P 05/15/15 55.0 0.00 0.03
TIF 150515P00060000 P 05/15/15 60.0 0.00 0.04
TIF 150515P00065000 P 05/15/15 65.0 0.00 0.05
TIF 150515P00070000 P 05/15/15 70.0 0.01 0.07
TIF 150515P00075000 P 05/15/15 75.0 0.01 0.07
TIF 150515P00077500 P 05/15/15 77.5 0.08 0.15
TIF 150515P00080000 P 05/15/15 80.0 0.18 0.28
TIF 150515P00082500 P 05/15/15 82.5 0.57 0.64
TIF 150515P00085000 P 05/15/15 85.0 1.27 1.38
TIF 150515P00087500 P 05/15/15 87.5 2.56 2.69
TIF 150515P00090000 P 05/15/15 90.0 4.35 4.70
TIF 150515P00092500 P 05/15/15 92.5 5.90 6.95
TIF 150515P00095000 P 05/15/15 95.0 8.55 9.35
TIF 150515P00097500 P 05/15/15 97.5 9.90 11.75
TIF 150515P00100000 P 05/15/15 100.0 12.35 14.25
TIF 150515P00105000 P 05/15/15 105.0 17.40 19.40
TIF 150515P00110000 P 05/15/15 110.0 21.80 25.05
TIF 150515P00115000 P 05/15/15 115.0 26.80 29.70
TIF 150515P00120000 P 05/15/15 120.0 31.80 34.40
TIF 150515P00125000 P 05/15/15 125.0 36.80 39.40
TIF 150515P00130000 P 05/15/15 130.0 41.80 44.40
TIF 150515P00135000 P 05/15/15 135.0 46.80 49.75
TIF 150515P00140000 P 05/15/15 140.0 51.80 55.15
TIF 150515P00145000 P 05/15/15 145.0 56.80 59.70
TIF 150619C00045000 C 06/19/15 45.0 40.60 43.35
TIF 150619C00047500 C 06/19/15 47.5 38.15 40.80
TIF 150619C00050000 C 06/19/15 50.0 35.70 38.35
TIF 150619C00055000 C 06/19/15 55.0 30.80 32.85
TIF 150619C00060000 C 06/19/15 60.0 25.85 28.50
TIF 150619C00065000 C 06/19/15 65.0 20.80 23.25
TIF 150619C00070000 C 06/19/15 70.0 16.05 18.30
TIF 150619C00075000 C 06/19/15 75.0 11.40 13.50
TIF 150619C00077500 C 06/19/15 77.5 9.25 11.15
TIF 150619C00080000 C 06/19/15 80.0 7.25 8.40
TIF 150619C00082500 C 06/19/15 82.5 5.55 5.70
TIF 150619C00085000 C 06/19/15 85.0 4.05 4.15
TIF 150619C00087500 C 06/19/15 87.5 2.81 2.90
TIF 150619C00090000 C 06/19/15 90.0 1.85 1.92
TIF 150619C00092500 C 06/19/15 92.5 1.18 1.24
TIF 150619C00095000 C 06/19/15 95.0 0.72 0.79
TIF 150619C00100000 C 06/19/15 100.0 0.25 0.35
TIF 150619C00105000 C 06/19/15 105.0 0.09 0.18
TIF 150619C00110000 C 06/19/15 110.0 0.02 0.13
TIF 150619C00115000 C 06/19/15 115.0 0.00 0.07
TIF 150619C00120000 C 06/19/15 120.0 0.00 0.05
TIF 150619C00125000 C 06/19/15 125.0 0.00 0.04
TIF 150619P00045000 P 06/19/15 45.0 0.00 0.04
TIF 150619P00047500 P 06/19/15 47.5 0.00 0.04
TIF 150619P00050000 P 06/19/15 50.0 0.00 0.05
TIF 150619P00055000 P 06/19/15 55.0 0.01 0.07
TIF 150619P00060000 P 06/19/15 60.0 0.04 0.13
TIF 150619P00065000 P 06/19/15 65.0 0.07 0.21
TIF 150619P00070000 P 06/19/15 70.0 0.22 0.29
TIF 150619P00075000 P 06/19/15 75.0 0.60 0.66
TIF 150619P00077500 P 06/19/15 77.5 0.94 1.02
TIF 150619P00080000 P 06/19/15 80.0 1.45 1.53
TIF 150619P00082500 P 06/19/15 82.5 2.18 2.27
TIF 150619P00085000 P 06/19/15 85.0 3.15 3.35
TIF 150619P00087500 P 06/19/15 87.5 4.45 4.65
TIF 150619P00090000 P 06/19/15 90.0 6.00 6.20
TIF 150619P00092500 P 06/19/15 92.5 7.85 8.00
TIF 150619P00095000 P 06/19/15 95.0 9.00 10.25
TIF 150619P00100000 P 06/19/15 100.0 12.85 14.80
TIF 150619P00105000 P 06/19/15 105.0 17.40 19.65
TIF 150619P00110000 P 06/19/15 110.0 22.50 24.60
TIF 150619P00115000 P 06/19/15 115.0 27.10 29.55
TIF 150619P00120000 P 06/19/15 120.0 32.10 34.75
TIF 150619P00125000 P 06/19/15 125.0 37.10 39.70
TIF 150821C00055000 C 08/21/15 55.0 29.40 33.45
TIF 150821C00060000 C 08/21/15 60.0 24.45 28.50
TIF 150821C00065000 C 08/21/15 65.0 19.55 23.60
TIF 150821C00070000 C 08/21/15 70.0 15.80 18.60
TIF 150821C00075000 C 08/21/15 75.0 11.95 13.75
TIF 150821C00077500 C 08/21/15 77.5 9.95 11.25
TIF 150821C00080000 C 08/21/15 80.0 8.20 8.45
TIF 150821C00082500 C 08/21/15 82.5 6.55 6.75
TIF 150821C00085000 C 08/21/15 85.0 5.10 5.25
TIF 150821C00087500 C 08/21/15 87.5 3.90 4.00
TIF 150821C00090000 C 08/21/15 90.0 2.89 2.98
TIF 150821C00092500 C 08/21/15 92.5 2.10 2.18
TIF 150821C00095000 C 08/21/15 95.0 1.46 1.58
TIF 150821C00097500 C 08/21/15 97.5 1.00 1.10
TIF 150821C00100000 C 08/21/15 100.0 0.69 0.81
TIF 150821C00105000 C 08/21/15 105.0 0.32 0.41
TIF 150821C00110000 C 08/21/15 110.0 0.12 0.21
TIF 150821C00115000 C 08/21/15 115.0 0.05 0.15
TIF 150821C00120000 C 08/21/15 120.0 0.00 0.08
TIF 150821C00125000 C 08/21/15 125.0 0.00 0.06
TIF 150821C00130000 C 08/21/15 130.0 0.00 0.13
TIF 150821C00135000 C 08/21/15 135.0 0.00 0.04
TIF 150821C00140000 C 08/21/15 140.0 0.00 0.04
TIF 150821C00145000 C 08/21/15 145.0 0.00 0.13
TIF 150821C00150000 C 08/21/15 150.0 0.00 0.03
TIF 150821P00055000 P 08/21/15 55.0 0.00 0.18
TIF 150821P00060000 P 08/21/15 60.0 0.08 0.26
TIF 150821P00065000 P 08/21/15 65.0 0.30 0.39
TIF 150821P00070000 P 08/21/15 70.0 0.64 0.73
TIF 150821P00075000 P 08/21/15 75.0 1.27 1.38
TIF 150821P00077500 P 08/21/15 77.5 1.76 1.88
TIF 150821P00080000 P 08/21/15 80.0 2.42 2.55
TIF 150821P00082500 P 08/21/15 82.5 3.25 3.40
TIF 150821P00085000 P 08/21/15 85.0 4.30 4.50
TIF 150821P00087500 P 08/21/15 87.5 5.55 5.75
TIF 150821P00090000 P 08/21/15 90.0 7.05 7.25
TIF 150821P00092500 P 08/21/15 92.5 8.70 8.90
TIF 150821P00095000 P 08/21/15 95.0 10.60 10.80
TIF 150821P00097500 P 08/21/15 97.5 12.55 13.40
TIF 150821P00100000 P 08/21/15 100.0 14.50 15.30
TIF 150821P00105000 P 08/21/15 105.0 17.40 20.20
TIF 150821P00110000 P 08/21/15 110.0 21.95 24.85
TIF 150821P00115000 P 08/21/15 115.0 27.05 30.60
TIF 150821P00120000 P 08/21/15 120.0 32.05 35.40
TIF 150821P00125000 P 08/21/15 125.0 36.90 40.20
TIF 150821P00130000 P 08/21/15 130.0 42.00 46.10
TIF 150821P00135000 P 08/21/15 135.0 47.10 51.10
TIF 150821P00140000 P 08/21/15 140.0 52.00 55.95
TIF 150821P00145000 P 08/21/15 145.0 57.00 60.85
TIF 150821P00150000 P 08/21/15 150.0 62.00 65.85
TIF 151120C00042500 C 11/20/15 42.5 42.45 45.90
TIF 151120C00045000 C 11/20/15 45.0 40.05 43.40
TIF 151120C00047500 C 11/20/15 47.5 38.30 40.80
TIF 151120C00050000 C 11/20/15 50.0 35.45 38.45
TIF 151120C00055000 C 11/20/15 55.0 30.60 33.55
TIF 151120C00060000 C 11/20/15 60.0 25.50 28.55
TIF 151120C00065000 C 11/20/15 65.0 21.20 24.00
TIF 151120C00070000 C 11/20/15 70.0 16.85 18.85
TIF 151120C00075000 C 11/20/15 75.0 12.95 14.30
TIF 151120C00077500 C 11/20/15 77.5 11.20 12.75
TIF 151120C00080000 C 11/20/15 80.0 9.65 9.85
TIF 151120C00082500 C 11/20/15 82.5 8.15 8.35
TIF 151120C00085000 C 11/20/15 85.0 6.75 6.95
TIF 151120C00087500 C 11/20/15 87.5 5.55 5.70
TIF 151120C00090000 C 11/20/15 90.0 4.50 4.65
TIF 151120C00092500 C 11/20/15 92.5 3.60 3.80
TIF 151120C00095000 C 11/20/15 95.0 2.88 3.05
TIF 151120C00100000 C 11/20/15 100.0 1.72 1.89
TIF 151120C00105000 C 11/20/15 105.0 1.00 1.16
TIF 151120C00110000 C 11/20/15 110.0 0.55 0.70
TIF 151120C00115000 C 11/20/15 115.0 0.33 0.42
TIF 151120C00120000 C 11/20/15 120.0 0.15 0.25
TIF 151120C00125000 C 11/20/15 125.0 0.05 0.15
TIF 151120P00042500 P 11/20/15 42.5 0.05 0.16
TIF 151120P00045000 P 11/20/15 45.0 0.07 0.20
TIF 151120P00047500 P 11/20/15 47.5 0.09 0.22
TIF 151120P00050000 P 11/20/15 50.0 0.13 0.26
TIF 151120P00055000 P 11/20/15 55.0 0.25 0.40
TIF 151120P00060000 P 11/20/15 60.0 0.47 0.61
TIF 151120P00065000 P 11/20/15 65.0 0.86 1.00
TIF 151120P00070000 P 11/20/15 70.0 1.54 1.66
TIF 151120P00075000 P 11/20/15 75.0 2.56 2.69
TIF 151120P00077500 P 11/20/15 77.5 3.25 3.40
TIF 151120P00080000 P 11/20/15 80.0 4.05 4.20
TIF 151120P00082500 P 11/20/15 82.5 5.05 5.20
TIF 151120P00085000 P 11/20/15 85.0 6.15 6.35
TIF 151120P00087500 P 11/20/15 87.5 7.40 7.65
TIF 151120P00090000 P 11/20/15 90.0 8.85 9.05
TIF 151120P00092500 P 11/20/15 92.5 10.45 10.70
TIF 151120P00095000 P 11/20/15 95.0 12.20 12.45
TIF 151120P00100000 P 11/20/15 100.0 15.60 16.70
TIF 151120P00105000 P 11/20/15 105.0 18.85 20.70
TIF 151120P00110000 P 11/20/15 110.0 23.35 25.35
TIF 151120P00115000 P 11/20/15 115.0 27.75 30.40
TIF 151120P00120000 P 11/20/15 120.0 32.40 35.10
TIF 151120P00125000 P 11/20/15 125.0 37.30 40.05
TIF 160115C00040000 C 01/15/16 40.0 45.80 47.95
TIF 160115C00042500 C 01/15/16 42.5 43.15 45.45
TIF 160115C00045000 C 01/15/16 45.0 40.40 42.95
TIF 160115C00047500 C 01/15/16 47.5 37.60 40.95
TIF 160115C00050000 C 01/15/16 50.0 35.55 38.00
TIF 160115C00055000 C 01/15/16 55.0 30.55 33.65
TIF 160115C00060000 C 01/15/16 60.0 26.25 28.35
TIF 160115C00065000 C 01/15/16 65.0 21.85 24.20
TIF 160115C00067500 C 01/15/16 67.5 19.70 21.65
TIF 160115C00070000 C 01/15/16 70.0 17.60 19.60
TIF 160115C00072500 C 01/15/16 72.5 15.55 17.50
TIF 160115C00075000 C 01/15/16 75.0 13.90 15.55
TIF 160115C00077500 C 01/15/16 77.5 12.10 13.45
TIF 160115C00080000 C 01/15/16 80.0 10.45 10.80
TIF 160115C00082500 C 01/15/16 82.5 9.05 9.30
TIF 160115C00085000 C 01/15/16 85.0 7.65 7.95
TIF 160115C00087500 C 01/15/16 87.5 6.50 6.75
TIF 160115C00090000 C 01/15/16 90.0 5.45 5.70
TIF 160115C00092500 C 01/15/16 92.5 4.50 4.75
TIF 160115C00095000 C 01/15/16 95.0 3.70 4.00
TIF 160115C00097500 C 01/15/16 97.5 3.05 3.30
TIF 160115C00100000 C 01/15/16 100.0 2.48 2.67
TIF 160115C00105000 C 01/15/16 105.0 1.60 1.83
TIF 160115C00110000 C 01/15/16 110.0 1.04 1.23
TIF 160115C00115000 C 01/15/16 115.0 0.63 0.83
TIF 160115C00120000 C 01/15/16 120.0 0.31 0.56
TIF 160115C00125000 C 01/15/16 125.0 0.17 0.38
TIF 160115C00130000 C 01/15/16 130.0 0.10 0.27
TIF 160115C00135000 C 01/15/16 135.0 0.04 0.19
TIF 160115C00140000 C 01/15/16 140.0 0.02 0.15
TIF 160115C00145000 C 01/15/16 145.0 0.00 0.14
TIF 160115C00150000 C 01/15/16 150.0 0.00 0.11
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.09
TIF 160115P00040000 P 01/15/16 40.0 0.08 0.23
TIF 160115P00042500 P 01/15/16 42.5 0.12 0.28
TIF 160115P00045000 P 01/15/16 45.0 0.14 0.34
TIF 160115P00047500 P 01/15/16 47.5 0.19 0.39
TIF 160115P00050000 P 01/15/16 50.0 0.22 0.46
TIF 160115P00055000 P 01/15/16 55.0 0.50 0.67
TIF 160115P00060000 P 01/15/16 60.0 0.89 1.05
TIF 160115P00065000 P 01/15/16 65.0 1.28 1.56
TIF 160115P00067500 P 01/15/16 67.5 1.65 1.96
TIF 160115P00070000 P 01/15/16 70.0 2.11 2.41
TIF 160115P00072500 P 01/15/16 72.5 2.67 2.97
TIF 160115P00075000 P 01/15/16 75.0 3.45 3.60
TIF 160115P00077500 P 01/15/16 77.5 4.20 4.40
TIF 160115P00080000 P 01/15/16 80.0 5.10 5.30
TIF 160115P00082500 P 01/15/16 82.5 6.10 6.35
TIF 160115P00085000 P 01/15/16 85.0 7.20 7.55
TIF 160115P00087500 P 01/15/16 87.5 8.55 8.85
TIF 160115P00090000 P 01/15/16 90.0 10.00 10.30
TIF 160115P00092500 P 01/15/16 92.5 11.60 11.85
TIF 160115P00095000 P 01/15/16 95.0 13.25 13.55
TIF 160115P00097500 P 01/15/16 97.5 15.10 15.35
TIF 160115P00100000 P 01/15/16 100.0 17.00 17.30
TIF 160115P00105000 P 01/15/16 105.0 19.65 21.75
TIF 160115P00110000 P 01/15/16 110.0 23.85 26.00
TIF 160115P00115000 P 01/15/16 115.0 28.10 30.80
TIF 160115P00120000 P 01/15/16 120.0 32.80 35.50
TIF 160115P00125000 P 01/15/16 125.0 37.60 40.60
TIF 160115P00130000 P 01/15/16 130.0 42.40 45.55
TIF 160115P00135000 P 01/15/16 135.0 47.80 50.00
TIF 160115P00140000 P 01/15/16 140.0 52.25 55.45
TIF 160115P00145000 P 01/15/16 145.0 57.30 61.10
TIF 160115P00150000 P 01/15/16 150.0 62.25 65.60
TIF 160115P00155000 P 01/15/16 155.0 67.20 70.55
TIF 170120C00042500 C 01/20/17 42.5 42.95 45.85
TIF 170120C00045000 C 01/20/17 45.0 40.55 43.40
TIF 170120C00047500 C 01/20/17 47.5 38.20 42.20
TIF 170120C00050000 C 01/20/17 50.0 35.85 38.65
TIF 170120C00055000 C 01/20/17 55.0 31.35 34.50
TIF 170120C00060000 C 01/20/17 60.0 27.10 29.85
TIF 170120C00065000 C 01/20/17 65.0 23.15 25.85
TIF 170120C00070000 C 01/20/17 70.0 19.70 22.90
TIF 170120C00075000 C 01/20/17 75.0 16.45 18.85
TIF 170120C00077500 C 01/20/17 77.5 14.90 17.25
TIF 170120C00080000 C 01/20/17 80.0 13.55 14.60
TIF 170120C00082500 C 01/20/17 82.5 12.45 13.25
TIF 170120C00085000 C 01/20/17 85.0 11.30 12.00
TIF 170120C00087500 C 01/20/17 87.5 10.20 10.90
TIF 170120C00090000 C 01/20/17 90.0 9.15 9.80
TIF 170120C00092500 C 01/20/17 92.5 8.15 8.85
TIF 170120C00095000 C 01/20/17 95.0 7.20 7.95
TIF 170120C00097500 C 01/20/17 97.5 6.55 7.15
TIF 170120C00100000 C 01/20/17 100.0 5.65 6.45
TIF 170120C00105000 C 01/20/17 105.0 4.60 5.15
TIF 170120C00110000 C 01/20/17 110.0 3.55 4.15
TIF 170120C00115000 C 01/20/17 115.0 2.76 3.30
TIF 170120C00120000 C 01/20/17 120.0 1.92 2.68
TIF 170120C00125000 C 01/20/17 125.0 1.61 2.12
TIF 170120C00130000 C 01/20/17 130.0 1.22 1.71
TIF 170120C00135000 C 01/20/17 135.0 0.93 1.37
TIF 170120C00140000 C 01/20/17 140.0 0.69 1.10
TIF 170120C00145000 C 01/20/17 145.0 0.52 1.20
TIF 170120C00150000 C 01/20/17 150.0 0.36 1.04
TIF 170120C00155000 C 01/20/17 155.0 0.23 0.99
TIF 170120C00160000 C 01/20/17 160.0 0.17 1.00
TIF 170120P00042500 P 01/20/17 42.5 0.55 0.98
TIF 170120P00045000 P 01/20/17 45.0 0.71 1.17
TIF 170120P00047500 P 01/20/17 47.5 0.92 1.42
TIF 170120P00050000 P 01/20/17 50.0 1.17 1.69
TIF 170120P00055000 P 01/20/17 55.0 1.75 2.35
TIF 170120P00060000 P 01/20/17 60.0 2.61 3.05
TIF 170120P00065000 P 01/20/17 65.0 3.70 4.15
TIF 170120P00070000 P 01/20/17 70.0 5.05 5.55
TIF 170120P00075000 P 01/20/17 75.0 6.75 7.25
TIF 170120P00077500 P 01/20/17 77.5 7.75 8.40
TIF 170120P00080000 P 01/20/17 80.0 8.80 9.40
TIF 170120P00082500 P 01/20/17 82.5 9.95 10.60
TIF 170120P00085000 P 01/20/17 85.0 11.20 11.90
TIF 170120P00087500 P 01/20/17 87.5 12.55 13.20
TIF 170120P00090000 P 01/20/17 90.0 13.95 14.65
TIF 170120P00092500 P 01/20/17 92.5 15.45 16.15
TIF 170120P00095000 P 01/20/17 95.0 17.00 17.80
TIF 170120P00097500 P 01/20/17 97.5 18.65 19.45
TIF 170120P00100000 P 01/20/17 100.0 20.40 21.30
TIF 170120P00105000 P 01/20/17 105.0 22.90 25.40
TIF 170120P00110000 P 01/20/17 110.0 25.85 29.35
TIF 170120P00115000 P 01/20/17 115.0 29.70 33.50
TIF 170120P00120000 P 01/20/17 120.0 35.00 37.80
TIF 170120P00125000 P 01/20/17 125.0 38.40 42.05
TIF 170120P00130000 P 01/20/17 130.0 42.90 46.60
TIF 170120P00135000 P 01/20/17 135.0 48.15 51.50
TIF 170120P00140000 P 01/20/17 140.0 53.30 56.00
TIF 170120P00145000 P 01/20/17 145.0 58.05 60.80
TIF 170120P00150000 P 01/20/17 150.0 62.90 65.80
TIF 170120P00155000 P 01/20/17 155.0 67.40 70.65
TIF 170120P00160000 P 01/20/17 160.0 72.30 75.50

OPRA data is delayed 15 minutes.