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 (2014-05-02)Premium Content

Tiffany And Co (TIF)
As of Jul 22 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 140816C00050000 C 08/16/14 50.0 47.70 51.15
TIF 140816C00055000 C 08/16/14 55.0 42.65 46.05
TIF 140816C00060000 C 08/16/14 60.0 38.50 40.00
TIF 140816C00065000 C 08/16/14 65.0 33.50 35.00
TIF 140816C00070000 C 08/16/14 70.0 28.50 30.00
TIF 140816C00072500 C 08/16/14 72.5 26.05 27.55
TIF 140816C00075000 C 08/16/14 75.0 23.55 25.05
TIF 140816C00077500 C 08/16/14 77.5 21.30 22.70
TIF 140816C00080000 C 08/16/14 80.0 18.75 20.00
TIF 140816C00082500 C 08/16/14 82.5 16.40 17.65
TIF 140816C00085000 C 08/16/14 85.0 13.80 15.15
TIF 140816C00087500 C 08/16/14 87.5 11.40 12.45
TIF 140816C00090000 C 08/16/14 90.0 9.30 9.90
TIF 140816C00092500 C 08/16/14 92.5 6.80 7.50
TIF 140816C00095000 C 08/16/14 95.0 4.70 5.20
TIF 140816C00097500 C 08/16/14 97.5 2.75 2.84
TIF 140816C00100000 C 08/16/14 100.0 1.36 1.43
TIF 140816C00105000 C 08/16/14 105.0 0.20 0.29
TIF 140816C00110000 C 08/16/14 110.0 0.02 0.05
TIF 140816C00115000 C 08/16/14 115.0 0.00 0.03
TIF 140816C00120000 C 08/16/14 120.0 0.00 0.03
TIF 140816P00050000 P 08/16/14 50.0 0.00 0.03
TIF 140816P00055000 P 08/16/14 55.0 0.00 0.03
TIF 140816P00060000 P 08/16/14 60.0 0.00 0.03
TIF 140816P00065000 P 08/16/14 65.0 0.00 0.03
TIF 140816P00070000 P 08/16/14 70.0 0.00 0.03
TIF 140816P00072500 P 08/16/14 72.5 0.00 0.03
TIF 140816P00075000 P 08/16/14 75.0 0.00 0.03
TIF 140816P00077500 P 08/16/14 77.5 0.00 0.04
TIF 140816P00080000 P 08/16/14 80.0 0.00 0.05
TIF 140816P00082500 P 08/16/14 82.5 0.00 0.07
TIF 140816P00085000 P 08/16/14 85.0 0.04 0.07
TIF 140816P00087500 P 08/16/14 87.5 0.02 0.08
TIF 140816P00090000 P 08/16/14 90.0 0.06 0.11
TIF 140816P00092500 P 08/16/14 92.5 0.14 0.21
TIF 140816P00095000 P 08/16/14 95.0 0.36 0.44
TIF 140816P00097500 P 08/16/14 97.5 0.94 0.99
TIF 140816P00100000 P 08/16/14 100.0 2.00 2.09
TIF 140816P00105000 P 08/16/14 105.0 5.45 6.40
TIF 140816P00110000 P 08/16/14 110.0 10.15 11.25
TIF 140816P00115000 P 08/16/14 115.0 14.90 16.25
TIF 140816P00120000 P 08/16/14 120.0 20.00 21.50
TIF 140920C00085000 C 09/20/14 85.0 14.25 15.20
TIF 140920C00090000 C 09/20/14 90.0 10.10 10.65
TIF 140920C00092500 C 09/20/14 92.5 8.05 8.50
TIF 140920C00095000 C 09/20/14 95.0 6.20 6.35
TIF 140920C00097500 C 09/20/14 97.5 4.60 4.75
TIF 140920C00100000 C 09/20/14 100.0 3.30 3.45
TIF 140920C00105000 C 09/20/14 105.0 1.49 1.61
TIF 140920C00110000 C 09/20/14 110.0 0.58 0.70
TIF 140920C00115000 C 09/20/14 115.0 0.16 0.32
TIF 140920C00120000 C 09/20/14 120.0 0.01 0.16
TIF 140920C00125000 C 09/20/14 125.0 0.00 0.10
TIF 140920C00130000 C 09/20/14 130.0 0.00 0.05
TIF 140920C00135000 C 09/20/14 135.0 0.00 0.04
TIF 140920P00085000 P 09/20/14 85.0 0.34 0.46
TIF 140920P00090000 P 09/20/14 90.0 0.85 0.97
TIF 140920P00092500 P 09/20/14 92.5 1.38 1.43
TIF 140920P00095000 P 09/20/14 95.0 2.06 2.12
TIF 140920P00097500 P 09/20/14 97.5 2.98 3.10
TIF 140920P00100000 P 09/20/14 100.0 4.15 4.30
TIF 140920P00105000 P 09/20/14 105.0 7.35 7.55
TIF 140920P00110000 P 09/20/14 110.0 10.85 11.90
TIF 140920P00115000 P 09/20/14 115.0 15.25 17.15
TIF 140920P00120000 P 09/20/14 120.0 19.45 22.70
TIF 140920P00125000 P 09/20/14 125.0 24.35 27.65
TIF 140920P00130000 P 09/20/14 130.0 29.35 32.65
TIF 140920P00135000 P 09/20/14 135.0 34.10 37.65
TIF 141122C00055000 C 11/22/14 55.0 42.60 46.00
TIF 141122C00060000 C 11/22/14 60.0 37.70 41.00
TIF 141122C00065000 C 11/22/14 65.0 32.75 36.00
TIF 141122C00070000 C 11/22/14 70.0 27.85 31.05
TIF 141122C00075000 C 11/22/14 75.0 22.90 26.15
TIF 141122C00077500 C 11/22/14 77.5 20.45 23.75
TIF 141122C00080000 C 11/22/14 80.0 18.40 20.80
TIF 141122C00082500 C 11/22/14 82.5 16.65 19.00
TIF 141122C00085000 C 11/22/14 85.0 14.65 15.55
TIF 141122C00087500 C 11/22/14 87.5 12.05 14.35
TIF 141122C00090000 C 11/22/14 90.0 10.20 12.15
TIF 141122C00092500 C 11/22/14 92.5 8.95 9.20
TIF 141122C00095000 C 11/22/14 95.0 7.25 7.50
TIF 141122C00097500 C 11/22/14 97.5 5.80 6.00
TIF 141122C00100000 C 11/22/14 100.0 4.50 4.70
TIF 141122C00105000 C 11/22/14 105.0 2.52 2.66
TIF 141122C00110000 C 11/22/14 110.0 1.31 1.40
TIF 141122C00115000 C 11/22/14 115.0 0.59 0.74
TIF 141122C00120000 C 11/22/14 120.0 0.24 0.38
TIF 141122C00125000 C 11/22/14 125.0 0.07 0.21
TIF 141122P00055000 P 11/22/14 55.0 0.01 0.07
TIF 141122P00060000 P 11/22/14 60.0 0.05 0.11
TIF 141122P00065000 P 11/22/14 65.0 0.07 0.16
TIF 141122P00070000 P 11/22/14 70.0 0.10 0.22
TIF 141122P00075000 P 11/22/14 75.0 0.21 0.34
TIF 141122P00077500 P 11/22/14 77.5 0.28 0.44
TIF 141122P00080000 P 11/22/14 80.0 0.42 0.58
TIF 141122P00082500 P 11/22/14 82.5 0.62 0.77
TIF 141122P00085000 P 11/22/14 85.0 0.90 1.03
TIF 141122P00087500 P 11/22/14 87.5 1.26 1.38
TIF 141122P00090000 P 11/22/14 90.0 1.75 1.80
TIF 141122P00092500 P 11/22/14 92.5 2.38 2.44
TIF 141122P00095000 P 11/22/14 95.0 3.20 3.30
TIF 141122P00097500 P 11/22/14 97.5 4.20 4.30
TIF 141122P00100000 P 11/22/14 100.0 5.40 5.50
TIF 141122P00105000 P 11/22/14 105.0 8.40 8.55
TIF 141122P00110000 P 11/22/14 110.0 12.15 12.40
TIF 141122P00115000 P 11/22/14 115.0 15.00 17.05
TIF 141122P00120000 P 11/22/14 120.0 20.35 22.50
TIF 141122P00125000 P 11/22/14 125.0 24.45 27.75
TIF 150117C00030000 C 01/17/15 30.0 67.55 71.30
TIF 150117C00032500 C 01/17/15 32.5 65.05 68.70
TIF 150117C00035000 C 01/17/15 35.0 62.65 66.20
TIF 150117C00037500 C 01/17/15 37.5 60.15 63.70
TIF 150117C00040000 C 01/17/15 40.0 57.65 61.05
TIF 150117C00042500 C 01/17/15 42.5 55.15 58.70
TIF 150117C00045000 C 01/17/15 45.0 52.70 56.30
TIF 150117C00047500 C 01/17/15 47.5 50.15 53.70
TIF 150117C00050000 C 01/17/15 50.0 47.55 51.30
TIF 150117C00052500 C 01/17/15 52.5 45.15 48.70
TIF 150117C00055000 C 01/17/15 55.0 42.65 46.30
TIF 150117C00057500 C 01/17/15 57.5 40.15 43.55
TIF 150117C00060000 C 01/17/15 60.0 37.70 41.05
TIF 150117C00062500 C 01/17/15 62.5 36.15 38.60
TIF 150117C00065000 C 01/17/15 65.0 32.75 36.10
TIF 150117C00067500 C 01/17/15 67.5 30.30 33.65
TIF 150117C00070000 C 01/17/15 70.0 27.85 31.20
TIF 150117C00072500 C 01/17/15 72.5 26.15 28.80
TIF 150117C00075000 C 01/17/15 75.0 23.05 26.40
TIF 150117C00077500 C 01/17/15 77.5 21.65 24.05
TIF 150117C00080000 C 01/17/15 80.0 18.50 20.80
TIF 150117C00082500 C 01/17/15 82.5 17.15 19.65
TIF 150117C00085000 C 01/17/15 85.0 14.60 17.40
TIF 150117C00087500 C 01/17/15 87.5 13.30 14.55
TIF 150117C00090000 C 01/17/15 90.0 11.85 12.15
TIF 150117C00092500 C 01/17/15 92.5 10.15 10.45
TIF 150117C00095000 C 01/17/15 95.0 8.55 8.70
TIF 150117C00097500 C 01/17/15 97.5 7.15 7.30
TIF 150117C00100000 C 01/17/15 100.0 5.90 6.00
TIF 150117C00105000 C 01/17/15 105.0 3.85 3.95
TIF 150117C00110000 C 01/17/15 110.0 2.40 2.52
TIF 150117C00115000 C 01/17/15 115.0 1.45 1.55
TIF 150117C00120000 C 01/17/15 120.0 0.80 0.93
TIF 150117C00125000 C 01/17/15 125.0 0.43 0.56
TIF 150117C00130000 C 01/17/15 130.0 0.21 0.35
TIF 150117C00135000 C 01/17/15 135.0 0.08 0.22
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.03
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.04
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.03
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.04
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.04
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.05
TIF 150117P00045000 P 01/17/15 45.0 0.01 0.07
TIF 150117P00047500 P 01/17/15 47.5 0.03 0.09
TIF 150117P00050000 P 01/17/15 50.0 0.05 0.11
TIF 150117P00052500 P 01/17/15 52.5 0.06 0.13
TIF 150117P00055000 P 01/17/15 55.0 0.08 0.16
TIF 150117P00057500 P 01/17/15 57.5 0.11 0.19
TIF 150117P00060000 P 01/17/15 60.0 0.12 0.23
TIF 150117P00062500 P 01/17/15 62.5 0.14 0.26
TIF 150117P00065000 P 01/17/15 65.0 0.16 0.31
TIF 150117P00067500 P 01/17/15 67.5 0.23 0.41
TIF 150117P00070000 P 01/17/15 70.0 0.32 0.50
TIF 150117P00072500 P 01/17/15 72.5 0.44 0.62
TIF 150117P00075000 P 01/17/15 75.0 0.60 0.77
TIF 150117P00077500 P 01/17/15 77.5 0.82 0.96
TIF 150117P00080000 P 01/17/15 80.0 1.08 1.22
TIF 150117P00082500 P 01/17/15 82.5 1.41 1.55
TIF 150117P00085000 P 01/17/15 85.0 1.83 1.97
TIF 150117P00087500 P 01/17/15 87.5 2.35 2.47
TIF 150117P00090000 P 01/17/15 90.0 2.98 3.15
TIF 150117P00092500 P 01/17/15 92.5 3.75 3.90
TIF 150117P00095000 P 01/17/15 95.0 4.65 4.80
TIF 150117P00097500 P 01/17/15 97.5 5.75 5.90
TIF 150117P00100000 P 01/17/15 100.0 7.00 7.20
TIF 150117P00105000 P 01/17/15 105.0 9.95 10.15
TIF 150117P00110000 P 01/17/15 110.0 13.50 13.75
TIF 150117P00115000 P 01/17/15 115.0 17.20 17.80
TIF 150117P00120000 P 01/17/15 120.0 20.95 22.55
TIF 150117P00125000 P 01/17/15 125.0 25.10 28.40
TIF 150117P00130000 P 01/17/15 130.0 29.90 33.40
TIF 150117P00135000 P 01/17/15 135.0 35.35 37.15
TIF 150220C00055000 C 02/20/15 55.0 42.60 46.80
TIF 150220C00060000 C 02/20/15 60.0 37.55 41.45
TIF 150220C00065000 C 02/20/15 65.0 32.45 36.60
TIF 150220C00070000 C 02/20/15 70.0 27.75 31.90
TIF 150220C00075000 C 02/20/15 75.0 23.50 26.70
TIF 150220C00080000 C 02/20/15 80.0 19.60 20.95
TIF 150220C00085000 C 02/20/15 85.0 15.00 17.70
TIF 150220C00090000 C 02/20/15 90.0 12.25 12.55
TIF 150220C00092500 C 02/20/15 92.5 10.55 10.85
TIF 150220C00095000 C 02/20/15 95.0 9.00 9.30
TIF 150220C00097500 C 02/20/15 97.5 7.60 7.90
TIF 150220C00100000 C 02/20/15 100.0 6.35 6.65
TIF 150220C00105000 C 02/20/15 105.0 4.30 4.50
TIF 150220C00110000 C 02/20/15 110.0 2.82 2.94
TIF 150220C00115000 C 02/20/15 115.0 1.76 1.88
TIF 150220C00120000 C 02/20/15 120.0 0.98 1.19
TIF 150220C00125000 C 02/20/15 125.0 0.56 0.75
TIF 150220C00130000 C 02/20/15 130.0 0.30 0.48
TIF 150220C00135000 C 02/20/15 135.0 0.16 0.31
TIF 150220P00055000 P 02/20/15 55.0 0.11 0.19
TIF 150220P00060000 P 02/20/15 60.0 0.15 0.29
TIF 150220P00065000 P 02/20/15 65.0 0.23 0.41
TIF 150220P00070000 P 02/20/15 70.0 0.44 0.62
TIF 150220P00075000 P 02/20/15 75.0 0.79 0.93
TIF 150220P00080000 P 02/20/15 80.0 1.33 1.48
TIF 150220P00085000 P 02/20/15 85.0 2.17 2.31
TIF 150220P00090000 P 02/20/15 90.0 3.40 3.55
TIF 150220P00092500 P 02/20/15 92.5 4.20 4.40
TIF 150220P00095000 P 02/20/15 95.0 5.15 5.35
TIF 150220P00097500 P 02/20/15 97.5 6.25 6.50
TIF 150220P00100000 P 02/20/15 100.0 7.50 7.75
TIF 150220P00105000 P 02/20/15 105.0 10.40 10.70
TIF 150220P00110000 P 02/20/15 110.0 13.90 14.15
TIF 150220P00115000 P 02/20/15 115.0 17.75 18.10
TIF 150220P00120000 P 02/20/15 120.0 20.65 23.55
TIF 150220P00125000 P 02/20/15 125.0 25.05 28.15
TIF 150220P00130000 P 02/20/15 130.0 30.35 32.95
TIF 150220P00135000 P 02/20/15 135.0 35.35 37.95
TIF 160115C00040000 C 01/15/16 40.0 57.05 61.75
TIF 160115C00045000 C 01/15/16 45.0 52.20 56.80
TIF 160115C00050000 C 01/15/16 50.0 47.15 51.80
TIF 160115C00055000 C 01/15/16 55.0 42.30 46.90
TIF 160115C00060000 C 01/15/16 60.0 37.45 41.60
TIF 160115C00065000 C 01/15/16 65.0 32.80 37.40
TIF 160115C00067500 C 01/15/16 67.5 30.80 33.95
TIF 160115C00070000 C 01/15/16 70.0 28.35 31.85
TIF 160115C00072500 C 01/15/16 72.5 26.30 29.80
TIF 160115C00075000 C 01/15/16 75.0 24.70 28.80
TIF 160115C00077500 C 01/15/16 77.5 22.75 25.90
TIF 160115C00080000 C 01/15/16 80.0 20.85 24.05
TIF 160115C00082500 C 01/15/16 82.5 19.05 22.30
TIF 160115C00085000 C 01/15/16 85.0 17.35 20.45
TIF 160115C00087500 C 01/15/16 87.5 17.80 18.20
TIF 160115C00090000 C 01/15/16 90.0 16.30 16.65
TIF 160115C00092500 C 01/15/16 92.5 14.80 15.20
TIF 160115C00095000 C 01/15/16 95.0 13.45 13.85
TIF 160115C00097500 C 01/15/16 97.5 12.30 12.60
TIF 160115C00100000 C 01/15/16 100.0 11.05 11.40
TIF 160115C00105000 C 01/15/16 105.0 8.95 9.30
TIF 160115C00110000 C 01/15/16 110.0 7.20 7.50
TIF 160115C00115000 C 01/15/16 115.0 5.75 6.00
TIF 160115C00120000 C 01/15/16 120.0 4.55 4.80
TIF 160115C00125000 C 01/15/16 125.0 3.60 3.80
TIF 160115C00130000 C 01/15/16 130.0 2.78 3.05
TIF 160115C00135000 C 01/15/16 135.0 2.17 2.40
TIF 160115C00140000 C 01/15/16 140.0 1.68 1.91
TIF 160115C00145000 C 01/15/16 145.0 1.29 1.53
TIF 160115C00150000 C 01/15/16 150.0 0.98 1.22
TIF 160115P00040000 P 01/15/16 40.0 0.23 0.36
TIF 160115P00045000 P 01/15/16 45.0 0.30 0.50
TIF 160115P00050000 P 01/15/16 50.0 0.54 0.69
TIF 160115P00055000 P 01/15/16 55.0 0.79 0.98
TIF 160115P00060000 P 01/15/16 60.0 1.20 1.40
TIF 160115P00065000 P 01/15/16 65.0 1.76 1.96
TIF 160115P00067500 P 01/15/16 67.5 2.11 2.31
TIF 160115P00070000 P 01/15/16 70.0 2.51 2.73
TIF 160115P00072500 P 01/15/16 72.5 2.96 3.20
TIF 160115P00075000 P 01/15/16 75.0 3.45 3.75
TIF 160115P00077500 P 01/15/16 77.5 4.05 4.30
TIF 160115P00080000 P 01/15/16 80.0 4.70 5.00
TIF 160115P00082500 P 01/15/16 82.5 5.45 5.75
TIF 160115P00085000 P 01/15/16 85.0 6.25 6.50
TIF 160115P00087500 P 01/15/16 87.5 7.15 7.45
TIF 160115P00090000 P 01/15/16 90.0 8.10 8.45
TIF 160115P00092500 P 01/15/16 92.5 9.15 9.50
TIF 160115P00095000 P 01/15/16 95.0 10.30 10.65
TIF 160115P00097500 P 01/15/16 97.5 11.55 11.90
TIF 160115P00100000 P 01/15/16 100.0 12.90 13.25
TIF 160115P00105000 P 01/15/16 105.0 15.75 16.15
TIF 160115P00110000 P 01/15/16 110.0 19.00 19.35
TIF 160115P00115000 P 01/15/16 115.0 22.50 22.85
TIF 160115P00120000 P 01/15/16 120.0 26.15 26.60
TIF 160115P00125000 P 01/15/16 125.0 30.15 30.60
TIF 160115P00130000 P 01/15/16 130.0 32.35 35.55
TIF 160115P00135000 P 01/15/16 135.0 36.70 39.90
TIF 160115P00140000 P 01/15/16 140.0 41.15 44.40
TIF 160115P00145000 P 01/15/16 145.0 45.70 48.95
TIF 160115P00150000 P 01/15/16 150.0 50.35 54.80

OPRA data is delayed 15 minutes.