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 May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150619C00045000 C 06/19/15 45.0 47.70 49.55
TIF 150619C00047500 C 06/19/15 47.5 45.30 47.05
TIF 150619C00050000 C 06/19/15 50.0 42.70 44.55
TIF 150619C00055000 C 06/19/15 55.0 37.95 39.45
TIF 150619C00060000 C 06/19/15 60.0 33.30 34.45
TIF 150619C00065000 C 06/19/15 65.0 27.85 29.45
TIF 150619C00070000 C 06/19/15 70.0 23.30 24.45
TIF 150619C00075000 C 06/19/15 75.0 18.55 19.45
TIF 150619C00077500 C 06/19/15 77.5 16.05 17.00
TIF 150619C00080000 C 06/19/15 80.0 13.50 14.30
TIF 150619C00082500 C 06/19/15 82.5 11.05 12.50
TIF 150619C00085000 C 06/19/15 85.0 8.65 9.50
TIF 150619C00087500 C 06/19/15 87.5 6.25 7.05
TIF 150619C00090000 C 06/19/15 90.0 4.20 4.55
TIF 150619C00092500 C 06/19/15 92.5 2.42 2.56
TIF 150619C00095000 C 06/19/15 95.0 1.16 1.28
TIF 150619C00097500 C 06/19/15 97.5 0.48 0.58
TIF 150619C00100000 C 06/19/15 100.0 0.19 0.24
TIF 150619C00105000 C 06/19/15 105.0 0.03 0.05
TIF 150619C00110000 C 06/19/15 110.0 0.00 0.02
TIF 150619C00115000 C 06/19/15 115.0 0.00 0.01
TIF 150619C00120000 C 06/19/15 120.0 0.00 0.01
TIF 150619C00125000 C 06/19/15 125.0 0.00 0.03
TIF 150619P00045000 P 06/19/15 45.0 0.00 0.03
TIF 150619P00047500 P 06/19/15 47.5 0.00 0.03
TIF 150619P00050000 P 06/19/15 50.0 0.00 0.03
TIF 150619P00055000 P 06/19/15 55.0 0.00 0.01
TIF 150619P00060000 P 06/19/15 60.0 0.00 0.01
TIF 150619P00065000 P 06/19/15 65.0 0.00 0.04
TIF 150619P00070000 P 06/19/15 70.0 0.00 0.04
TIF 150619P00075000 P 06/19/15 75.0 0.00 0.05
TIF 150619P00077500 P 06/19/15 77.5 0.01 0.06
TIF 150619P00080000 P 06/19/15 80.0 0.02 0.07
TIF 150619P00082500 P 06/19/15 82.5 0.04 0.09
TIF 150619P00085000 P 06/19/15 85.0 0.07 0.14
TIF 150619P00087500 P 06/19/15 87.5 0.22 0.30
TIF 150619P00090000 P 06/19/15 90.0 0.56 0.67
TIF 150619P00092500 P 06/19/15 92.5 1.31 1.44
TIF 150619P00095000 P 06/19/15 95.0 2.62 2.81
TIF 150619P00097500 P 06/19/15 97.5 4.05 4.80
TIF 150619P00100000 P 06/19/15 100.0 5.75 7.05
TIF 150619P00105000 P 06/19/15 105.0 10.45 11.90
TIF 150619P00110000 P 06/19/15 110.0 15.40 16.85
TIF 150619P00115000 P 06/19/15 115.0 19.30 21.90
TIF 150619P00120000 P 06/19/15 120.0 24.10 27.45
TIF 150619P00125000 P 06/19/15 125.0 29.05 32.45
TIF 150717C00045000 C 07/17/15 45.0 47.95 49.80
TIF 150717C00047500 C 07/17/15 47.5 45.80 47.25
TIF 150717C00050000 C 07/17/15 50.0 43.30 44.75
TIF 150717C00055000 C 07/17/15 55.0 38.25 39.80
TIF 150717C00060000 C 07/17/15 60.0 33.50 34.75
TIF 150717C00065000 C 07/17/15 65.0 28.50 29.75
TIF 150717C00070000 C 07/17/15 70.0 23.55 24.75
TIF 150717C00075000 C 07/17/15 75.0 18.55 20.20
TIF 150717C00077500 C 07/17/15 77.5 16.05 17.25
TIF 150717C00080000 C 07/17/15 80.0 13.55 15.05
TIF 150717C00082500 C 07/17/15 82.5 11.20 12.25
TIF 150717C00085000 C 07/17/15 85.0 8.85 9.70
TIF 150717C00087500 C 07/17/15 87.5 6.85 7.30
TIF 150717C00090000 C 07/17/15 90.0 4.90 5.10
TIF 150717C00092500 C 07/17/15 92.5 3.30 3.45
TIF 150717C00095000 C 07/17/15 95.0 2.08 2.21
TIF 150717C00097500 C 07/17/15 97.5 1.23 1.34
TIF 150717C00100000 C 07/17/15 100.0 0.67 0.77
TIF 150717C00105000 C 07/17/15 105.0 0.17 0.26
TIF 150717C00110000 C 07/17/15 110.0 0.04 0.14
TIF 150717C00115000 C 07/17/15 115.0 0.01 0.06
TIF 150717C00120000 C 07/17/15 120.0 0.00 0.04
TIF 150717C00125000 C 07/17/15 125.0 0.00 0.04
TIF 150717C00130000 C 07/17/15 130.0 0.00 0.04
TIF 150717P00045000 P 07/17/15 45.0 0.00 0.03
TIF 150717P00047500 P 07/17/15 47.5 0.00 0.03
TIF 150717P00050000 P 07/17/15 50.0 0.00 0.03
TIF 150717P00055000 P 07/17/15 55.0 0.00 0.04
TIF 150717P00060000 P 07/17/15 60.0 0.00 0.05
TIF 150717P00065000 P 07/17/15 65.0 0.00 0.06
TIF 150717P00070000 P 07/17/15 70.0 0.01 0.10
TIF 150717P00075000 P 07/17/15 75.0 0.04 0.16
TIF 150717P00077500 P 07/17/15 77.5 0.09 0.20
TIF 150717P00080000 P 07/17/15 80.0 0.11 0.23
TIF 150717P00082500 P 07/17/15 82.5 0.20 0.33
TIF 150717P00085000 P 07/17/15 85.0 0.42 0.56
TIF 150717P00087500 P 07/17/15 87.5 0.84 0.93
TIF 150717P00090000 P 07/17/15 90.0 1.40 1.57
TIF 150717P00092500 P 07/17/15 92.5 2.32 2.47
TIF 150717P00095000 P 07/17/15 95.0 3.60 3.75
TIF 150717P00097500 P 07/17/15 97.5 5.20 5.40
TIF 150717P00100000 P 07/17/15 100.0 7.20 7.35
TIF 150717P00105000 P 07/17/15 105.0 10.65 12.05
TIF 150717P00110000 P 07/17/15 110.0 14.35 16.90
TIF 150717P00115000 P 07/17/15 115.0 20.40 21.85
TIF 150717P00120000 P 07/17/15 120.0 25.00 27.10
TIF 150717P00125000 P 07/17/15 125.0 29.25 32.45
TIF 150717P00130000 P 07/17/15 130.0 34.90 37.10
TIF 150821C00055000 C 08/21/15 55.0 37.40 41.10
TIF 150821C00060000 C 08/21/15 60.0 32.40 35.95
TIF 150821C00065000 C 08/21/15 65.0 28.25 30.40
TIF 150821C00070000 C 08/21/15 70.0 22.20 25.40
TIF 150821C00075000 C 08/21/15 75.0 18.30 20.05
TIF 150821C00077500 C 08/21/15 77.5 16.00 17.75
TIF 150821C00080000 C 08/21/15 80.0 13.75 15.40
TIF 150821C00082500 C 08/21/15 82.5 11.55 12.90
TIF 150821C00085000 C 08/21/15 85.0 9.35 10.05
TIF 150821C00087500 C 08/21/15 87.5 7.45 8.00
TIF 150821C00090000 C 08/21/15 90.0 5.85 6.00
TIF 150821C00092500 C 08/21/15 92.5 4.35 4.50
TIF 150821C00095000 C 08/21/15 95.0 3.10 3.25
TIF 150821C00097500 C 08/21/15 97.5 2.14 2.24
TIF 150821C00100000 C 08/21/15 100.0 1.43 1.51
TIF 150821C00105000 C 08/21/15 105.0 0.55 0.66
TIF 150821C00110000 C 08/21/15 110.0 0.16 0.28
TIF 150821C00115000 C 08/21/15 115.0 0.04 0.15
TIF 150821C00120000 C 08/21/15 120.0 0.02 0.10
TIF 150821C00125000 C 08/21/15 125.0 0.00 0.06
TIF 150821C00130000 C 08/21/15 130.0 0.00 0.04
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 0.04
TIF 150821C00150000 C 08/21/15 150.0 0.00 0.04
TIF 150821P00055000 P 08/21/15 55.0 0.00 0.06
TIF 150821P00060000 P 08/21/15 60.0 0.00 0.05
TIF 150821P00065000 P 08/21/15 65.0 0.04 0.15
TIF 150821P00070000 P 08/21/15 70.0 0.08 0.24
TIF 150821P00075000 P 08/21/15 75.0 0.19 0.41
TIF 150821P00077500 P 08/21/15 77.5 0.29 0.39
TIF 150821P00080000 P 08/21/15 80.0 0.45 0.57
TIF 150821P00082500 P 08/21/15 82.5 0.68 0.79
TIF 150821P00085000 P 08/21/15 85.0 1.11 1.18
TIF 150821P00087500 P 08/21/15 87.5 1.58 1.71
TIF 150821P00090000 P 08/21/15 90.0 2.30 2.47
TIF 150821P00092500 P 08/21/15 92.5 3.25 3.50
TIF 150821P00095000 P 08/21/15 95.0 4.55 4.70
TIF 150821P00097500 P 08/21/15 97.5 6.05 6.30
TIF 150821P00100000 P 08/21/15 100.0 7.85 8.10
TIF 150821P00105000 P 08/21/15 105.0 10.80 12.35
TIF 150821P00110000 P 08/21/15 110.0 15.45 17.05
TIF 150821P00115000 P 08/21/15 115.0 20.20 22.00
TIF 150821P00120000 P 08/21/15 120.0 25.05 26.85
TIF 150821P00125000 P 08/21/15 125.0 30.05 31.90
TIF 150821P00130000 P 08/21/15 130.0 34.45 37.95
TIF 150821P00135000 P 08/21/15 135.0 39.45 41.90
TIF 150821P00140000 P 08/21/15 140.0 44.40 46.90
TIF 150821P00145000 P 08/21/15 145.0 49.25 52.05
TIF 150821P00150000 P 08/21/15 150.0 54.25 57.05
TIF 151120C00042500 C 11/20/15 42.5 50.60 52.85
TIF 151120C00045000 C 11/20/15 45.0 48.10 50.35
TIF 151120C00047500 C 11/20/15 47.5 45.60 47.85
TIF 151120C00050000 C 11/20/15 50.0 43.10 45.30
TIF 151120C00055000 C 11/20/15 55.0 38.10 40.35
TIF 151120C00060000 C 11/20/15 60.0 32.70 35.40
TIF 151120C00065000 C 11/20/15 65.0 28.20 30.45
TIF 151120C00070000 C 11/20/15 70.0 23.65 25.65
TIF 151120C00075000 C 11/20/15 75.0 18.80 20.65
TIF 151120C00077500 C 11/20/15 77.5 16.90 18.30
TIF 151120C00080000 C 11/20/15 80.0 14.95 16.25
TIF 151120C00082500 C 11/20/15 82.5 12.80 14.20
TIF 151120C00085000 C 11/20/15 85.0 11.05 12.30
TIF 151120C00087500 C 11/20/15 87.5 9.40 9.60
TIF 151120C00090000 C 11/20/15 90.0 7.85 8.05
TIF 151120C00092500 C 11/20/15 92.5 6.45 6.70
TIF 151120C00095000 C 11/20/15 95.0 5.25 5.45
TIF 151120C00097500 C 11/20/15 97.5 4.15 4.40
TIF 151120C00100000 C 11/20/15 100.0 3.30 3.50
TIF 151120C00105000 C 11/20/15 105.0 1.97 2.13
TIF 151120C00110000 C 11/20/15 110.0 1.12 1.24
TIF 151120C00115000 C 11/20/15 115.0 0.61 0.73
TIF 151120C00120000 C 11/20/15 120.0 0.30 0.43
TIF 151120C00125000 C 11/20/15 125.0 0.11 0.26
TIF 151120P00042500 P 11/20/15 42.5 0.00 0.07
TIF 151120P00045000 P 11/20/15 45.0 0.02 0.04
TIF 151120P00047500 P 11/20/15 47.5 0.02 0.11
TIF 151120P00050000 P 11/20/15 50.0 0.03 0.16
TIF 151120P00055000 P 11/20/15 55.0 0.08 0.24
TIF 151120P00060000 P 11/20/15 60.0 0.15 0.31
TIF 151120P00065000 P 11/20/15 65.0 0.29 0.44
TIF 151120P00070000 P 11/20/15 70.0 0.54 0.67
TIF 151120P00075000 P 11/20/15 75.0 0.97 1.07
TIF 151120P00077500 P 11/20/15 77.5 1.28 1.40
TIF 151120P00080000 P 11/20/15 80.0 1.67 1.80
TIF 151120P00082500 P 11/20/15 82.5 2.18 2.33
TIF 151120P00085000 P 11/20/15 85.0 2.82 2.98
TIF 151120P00087500 P 11/20/15 87.5 3.55 3.75
TIF 151120P00090000 P 11/20/15 90.0 4.50 4.70
TIF 151120P00092500 P 11/20/15 92.5 5.65 5.80
TIF 151120P00095000 P 11/20/15 95.0 6.90 7.10
TIF 151120P00097500 P 11/20/15 97.5 8.35 8.55
TIF 151120P00100000 P 11/20/15 100.0 10.00 10.20
TIF 151120P00105000 P 11/20/15 105.0 13.60 13.90
TIF 151120P00110000 P 11/20/15 110.0 16.65 18.15
TIF 151120P00115000 P 11/20/15 115.0 21.30 22.70
TIF 151120P00120000 P 11/20/15 120.0 25.90 27.85
TIF 151120P00125000 P 11/20/15 125.0 30.50 32.85
TIF 160115C00040000 C 01/15/16 40.0 53.35 55.35
TIF 160115C00042500 C 01/15/16 42.5 50.80 52.80
TIF 160115C00045000 C 01/15/16 45.0 48.30 50.30
TIF 160115C00047500 C 01/15/16 47.5 45.85 47.85
TIF 160115C00050000 C 01/15/16 50.0 43.30 45.30
TIF 160115C00055000 C 01/15/16 55.0 38.05 40.40
TIF 160115C00060000 C 01/15/16 60.0 33.35 35.25
TIF 160115C00065000 C 01/15/16 65.0 28.65 30.60
TIF 160115C00067500 C 01/15/16 67.5 25.90 28.15
TIF 160115C00070000 C 01/15/16 70.0 23.80 25.65
TIF 160115C00072500 C 01/15/16 72.5 21.75 23.35
TIF 160115C00075000 C 01/15/16 75.0 19.50 21.15
TIF 160115C00077500 C 01/15/16 77.5 17.50 19.05
TIF 160115C00080000 C 01/15/16 80.0 15.50 17.00
TIF 160115C00082500 C 01/15/16 82.5 13.35 14.95
TIF 160115C00085000 C 01/15/16 85.0 12.00 12.65
TIF 160115C00087500 C 01/15/16 87.5 10.40 10.70
TIF 160115C00090000 C 01/15/16 90.0 8.90 9.20
TIF 160115C00092500 C 01/15/16 92.5 7.55 7.90
TIF 160115C00095000 C 01/15/16 95.0 6.35 6.65
TIF 160115C00097500 C 01/15/16 97.5 5.25 5.55
TIF 160115C00100000 C 01/15/16 100.0 4.35 4.65
TIF 160115C00105000 C 01/15/16 105.0 2.88 3.15
TIF 160115C00110000 C 01/15/16 110.0 1.81 2.08
TIF 160115C00115000 C 01/15/16 115.0 1.14 1.37
TIF 160115C00120000 C 01/15/16 120.0 0.66 0.91
TIF 160115C00125000 C 01/15/16 125.0 0.35 0.61
TIF 160115C00130000 C 01/15/16 130.0 0.17 0.42
TIF 160115C00135000 C 01/15/16 135.0 0.07 0.29
TIF 160115C00140000 C 01/15/16 140.0 0.00 0.21
TIF 160115C00145000 C 01/15/16 145.0 0.00 0.16
TIF 160115C00150000 C 01/15/16 150.0 0.01 0.13
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.10
TIF 160115P00040000 P 01/15/16 40.0 0.02 0.09
TIF 160115P00042500 P 01/15/16 42.5 0.04 0.13
TIF 160115P00045000 P 01/15/16 45.0 0.03 0.18
TIF 160115P00047500 P 01/15/16 47.5 0.05 0.23
TIF 160115P00050000 P 01/15/16 50.0 0.06 0.30
TIF 160115P00055000 P 01/15/16 55.0 0.15 0.44
TIF 160115P00060000 P 01/15/16 60.0 0.35 0.58
TIF 160115P00065000 P 01/15/16 65.0 0.53 0.82
TIF 160115P00067500 P 01/15/16 67.5 0.71 0.99
TIF 160115P00070000 P 01/15/16 70.0 0.95 1.18
TIF 160115P00072500 P 01/15/16 72.5 1.28 1.46
TIF 160115P00075000 P 01/15/16 75.0 1.75 1.79
TIF 160115P00077500 P 01/15/16 77.5 1.96 2.23
TIF 160115P00080000 P 01/15/16 80.0 2.48 2.75
TIF 160115P00082500 P 01/15/16 82.5 3.10 3.40
TIF 160115P00085000 P 01/15/16 85.0 3.90 4.15
TIF 160115P00087500 P 01/15/16 87.5 4.75 5.05
TIF 160115P00090000 P 01/15/16 90.0 5.80 6.05
TIF 160115P00092500 P 01/15/16 92.5 6.90 7.20
TIF 160115P00095000 P 01/15/16 95.0 8.20 8.50
TIF 160115P00097500 P 01/15/16 97.5 9.60 9.95
TIF 160115P00100000 P 01/15/16 100.0 11.20 11.50
TIF 160115P00105000 P 01/15/16 105.0 14.70 15.05
TIF 160115P00110000 P 01/15/16 110.0 17.75 19.15
TIF 160115P00115000 P 01/15/16 115.0 21.90 23.55
TIF 160115P00120000 P 01/15/16 120.0 26.45 28.40
TIF 160115P00125000 P 01/15/16 125.0 30.85 32.85
TIF 160115P00130000 P 01/15/16 130.0 35.90 37.65
TIF 160115P00135000 P 01/15/16 135.0 40.75 42.65
TIF 160115P00140000 P 01/15/16 140.0 45.65 47.70
TIF 160115P00145000 P 01/15/16 145.0 50.60 52.50
TIF 160115P00150000 P 01/15/16 150.0 55.45 57.40
TIF 160115P00155000 P 01/15/16 155.0 59.50 63.15
TIF 170120C00042500 C 01/20/17 42.5 49.30 53.80
TIF 170120C00045000 C 01/20/17 45.0 48.25 51.30
TIF 170120C00047500 C 01/20/17 47.5 45.75 48.85
TIF 170120C00050000 C 01/20/17 50.0 43.25 46.35
TIF 170120C00055000 C 01/20/17 55.0 38.30 41.30
TIF 170120C00060000 C 01/20/17 60.0 33.20 36.70
TIF 170120C00065000 C 01/20/17 65.0 29.55 31.90
TIF 170120C00070000 C 01/20/17 70.0 25.50 27.80
TIF 170120C00075000 C 01/20/17 75.0 21.70 24.05
TIF 170120C00077500 C 01/20/17 77.5 19.95 22.25
TIF 170120C00080000 C 01/20/17 80.0 18.25 20.50
TIF 170120C00082500 C 01/20/17 82.5 16.65 18.85
TIF 170120C00085000 C 01/20/17 85.0 15.40 17.30
TIF 170120C00087500 C 01/20/17 87.5 14.25 15.35
TIF 170120C00090000 C 01/20/17 90.0 12.90 14.00
TIF 170120C00092500 C 01/20/17 92.5 11.65 12.80
TIF 170120C00095000 C 01/20/17 95.0 10.60 11.25
TIF 170120C00097500 C 01/20/17 97.5 9.35 10.55
TIF 170120C00100000 C 01/20/17 100.0 8.30 9.55
TIF 170120C00105000 C 01/20/17 105.0 6.50 7.90
TIF 170120C00110000 C 01/20/17 110.0 5.05 6.40
TIF 170120C00115000 C 01/20/17 115.0 4.05 4.75
TIF 170120C00120000 C 01/20/17 120.0 2.95 4.15
TIF 170120C00125000 C 01/20/17 125.0 2.25 3.35
TIF 170120C00130000 C 01/20/17 130.0 1.77 2.56
TIF 170120C00135000 C 01/20/17 135.0 1.30 2.07
TIF 170120C00140000 C 01/20/17 140.0 1.01 1.78
TIF 170120C00145000 C 01/20/17 145.0 0.72 1.20
TIF 170120C00150000 C 01/20/17 150.0 0.50 1.21
TIF 170120C00155000 C 01/20/17 155.0 0.33 0.98
TIF 170120C00160000 C 01/20/17 160.0 0.22 0.80
TIF 170120P00042500 P 01/20/17 42.5 0.27 0.78
TIF 170120P00045000 P 01/20/17 45.0 0.33 0.89
TIF 170120P00047500 P 01/20/17 47.5 0.46 1.07
TIF 170120P00050000 P 01/20/17 50.0 0.60 1.27
TIF 170120P00055000 P 01/20/17 55.0 0.96 1.70
TIF 170120P00060000 P 01/20/17 60.0 1.51 2.15
TIF 170120P00065000 P 01/20/17 65.0 2.23 3.00
TIF 170120P00070000 P 01/20/17 70.0 3.20 3.95
TIF 170120P00075000 P 01/20/17 75.0 4.45 5.20
TIF 170120P00077500 P 01/20/17 77.5 5.15 5.95
TIF 170120P00080000 P 01/20/17 80.0 5.95 6.75
TIF 170120P00082500 P 01/20/17 82.5 6.85 7.60
TIF 170120P00085000 P 01/20/17 85.0 7.80 8.60
TIF 170120P00087500 P 01/20/17 87.5 8.85 10.05
TIF 170120P00090000 P 01/20/17 90.0 10.00 10.85
TIF 170120P00092500 P 01/20/17 92.5 11.25 12.40
TIF 170120P00095000 P 01/20/17 95.0 12.55 13.40
TIF 170120P00097500 P 01/20/17 97.5 13.90 14.80
TIF 170120P00100000 P 01/20/17 100.0 15.40 16.30
TIF 170120P00105000 P 01/20/17 105.0 18.60 19.80
TIF 170120P00110000 P 01/20/17 110.0 21.30 23.80
TIF 170120P00115000 P 01/20/17 115.0 24.75 27.00
TIF 170120P00120000 P 01/20/17 120.0 28.75 31.00
TIF 170120P00125000 P 01/20/17 125.0 32.95 35.30
TIF 170120P00130000 P 01/20/17 130.0 37.30 40.70
TIF 170120P00135000 P 01/20/17 135.0 41.80 45.20
TIF 170120P00140000 P 01/20/17 140.0 46.40 48.75
TIF 170120P00145000 P 01/20/17 145.0 50.65 54.45
TIF 170120P00150000 P 01/20/17 150.0 55.40 59.20
TIF 170120P00155000 P 01/20/17 155.0 60.20 63.90
TIF 170120P00160000 P 01/20/17 160.0 65.00 69.35

OPRA data is delayed 15 minutes.