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 (2015-07-31)Premium Content

Tiffany And Co (TIF)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150918C00047500 C 09/18/15 47.5 34.00 36.90
TIF 150918C00050000 C 09/18/15 50.0 31.65 33.70
TIF 150918C00055000 C 09/18/15 55.0 26.75 28.70
TIF 150918C00060000 C 09/18/15 60.0 21.95 23.60
TIF 150918C00065000 C 09/18/15 65.0 16.90 18.70
TIF 150918C00070000 C 09/18/15 70.0 12.15 13.70
TIF 150918C00075000 C 09/18/15 75.0 7.80 8.90
TIF 150918C00080000 C 09/18/15 80.0 4.40 4.75
TIF 150918C00082500 C 09/18/15 82.5 2.89 3.10
TIF 150918C00085000 C 09/18/15 85.0 1.62 1.84
TIF 150918C00087500 C 09/18/15 87.5 0.90 1.00
TIF 150918C00090000 C 09/18/15 90.0 0.36 0.54
TIF 150918C00092500 C 09/18/15 92.5 0.14 0.26
TIF 150918C00095000 C 09/18/15 95.0 0.09 0.13
TIF 150918C00097500 C 09/18/15 97.5 0.03 0.12
TIF 150918C00100000 C 09/18/15 100.0 0.03 0.08
TIF 150918C00105000 C 09/18/15 105.0 0.00 0.01
TIF 150918C00110000 C 09/18/15 110.0 0.00 0.08
TIF 150918C00115000 C 09/18/15 115.0 0.00 0.20
TIF 150918C00120000 C 09/18/15 120.0 0.00 0.20
TIF 150918C00125000 C 09/18/15 125.0 0.00 0.19
TIF 150918C00130000 C 09/18/15 130.0 0.00 0.19
TIF 150918C00135000 C 09/18/15 135.0 0.00 0.19
TIF 150918C00140000 C 09/18/15 140.0 0.00 0.19
TIF 150918P00047500 P 09/18/15 47.5 0.00 0.22
TIF 150918P00050000 P 09/18/15 50.0 0.00 0.18
TIF 150918P00055000 P 09/18/15 55.0 0.00 0.26
TIF 150918P00060000 P 09/18/15 60.0 0.00 0.10
TIF 150918P00065000 P 09/18/15 65.0 0.09 0.17
TIF 150918P00070000 P 09/18/15 70.0 0.23 0.34
TIF 150918P00075000 P 09/18/15 75.0 0.54 0.70
TIF 150918P00080000 P 09/18/15 80.0 1.49 1.63
TIF 150918P00082500 P 09/18/15 82.5 2.38 2.65
TIF 150918P00085000 P 09/18/15 85.0 3.70 4.00
TIF 150918P00087500 P 09/18/15 87.5 5.35 5.70
TIF 150918P00090000 P 09/18/15 90.0 7.40 8.00
TIF 150918P00092500 P 09/18/15 92.5 9.10 10.50
TIF 150918P00095000 P 09/18/15 95.0 11.60 13.05
TIF 150918P00097500 P 09/18/15 97.5 13.90 15.50
TIF 150918P00100000 P 09/18/15 100.0 16.40 18.05
TIF 150918P00105000 P 09/18/15 105.0 21.35 23.05
TIF 150918P00110000 P 09/18/15 110.0 26.00 28.05
TIF 150918P00115000 P 09/18/15 115.0 30.85 33.85
TIF 150918P00120000 P 09/18/15 120.0 35.85 38.05
TIF 150918P00125000 P 09/18/15 125.0 40.90 43.05
TIF 150918P00130000 P 09/18/15 130.0 46.35 48.05
TIF 150918P00135000 P 09/18/15 135.0 51.15 53.10
TIF 150918P00140000 P 09/18/15 140.0 55.90 58.70
TIF 151016C00045000 C 10/16/15 45.0 36.50 38.80
TIF 151016C00050000 C 10/16/15 50.0 31.70 34.25
TIF 151016C00055000 C 10/16/15 55.0 26.70 29.25
TIF 151016C00060000 C 10/16/15 60.0 21.90 23.90
TIF 151016C00065000 C 10/16/15 65.0 16.90 19.15
TIF 151016C00070000 C 10/16/15 70.0 12.35 14.15
TIF 151016C00075000 C 10/16/15 75.0 8.70 9.50
TIF 151016C00080000 C 10/16/15 80.0 5.35 5.60
TIF 151016C00082500 C 10/16/15 82.5 3.85 4.05
TIF 151016C00085000 C 10/16/15 85.0 2.66 2.82
TIF 151016C00087500 C 10/16/15 87.5 1.73 1.87
TIF 151016C00090000 C 10/16/15 90.0 1.08 1.18
TIF 151016C00092500 C 10/16/15 92.5 0.56 0.76
TIF 151016C00095000 C 10/16/15 95.0 0.36 0.45
TIF 151016C00100000 C 10/16/15 100.0 0.10 0.24
TIF 151016C00105000 C 10/16/15 105.0 0.03 0.12
TIF 151016C00110000 C 10/16/15 110.0 0.00 0.06
TIF 151016C00115000 C 10/16/15 115.0 0.00 0.05
TIF 151016C00120000 C 10/16/15 120.0 0.00 0.04
TIF 151016C00125000 C 10/16/15 125.0 0.00 0.04
TIF 151016C00130000 C 10/16/15 130.0 0.00 0.04
TIF 151016P00045000 P 10/16/15 45.0 0.02 0.08
TIF 151016P00050000 P 10/16/15 50.0 0.05 0.12
TIF 151016P00055000 P 10/16/15 55.0 0.07 0.20
TIF 151016P00060000 P 10/16/15 60.0 0.15 0.29
TIF 151016P00065000 P 10/16/15 65.0 0.30 0.46
TIF 151016P00070000 P 10/16/15 70.0 0.63 0.80
TIF 151016P00075000 P 10/16/15 75.0 1.26 1.44
TIF 151016P00080000 P 10/16/15 80.0 2.49 2.70
TIF 151016P00082500 P 10/16/15 82.5 3.45 3.70
TIF 151016P00085000 P 10/16/15 85.0 4.75 5.00
TIF 151016P00087500 P 10/16/15 87.5 6.30 6.60
TIF 151016P00090000 P 10/16/15 90.0 8.10 8.40
TIF 151016P00092500 P 10/16/15 92.5 9.50 11.60
TIF 151016P00095000 P 10/16/15 95.0 12.00 14.05
TIF 151016P00100000 P 10/16/15 100.0 16.50 18.80
TIF 151016P00105000 P 10/16/15 105.0 21.25 23.75
TIF 151016P00110000 P 10/16/15 110.0 26.25 28.90
TIF 151016P00115000 P 10/16/15 115.0 31.20 33.75
TIF 151016P00120000 P 10/16/15 120.0 36.25 38.80
TIF 151016P00125000 P 10/16/15 125.0 41.35 43.70
TIF 151016P00130000 P 10/16/15 130.0 46.35 48.70
TIF 151120C00042500 C 11/20/15 42.5 39.15 41.45
TIF 151120C00045000 C 11/20/15 45.0 36.65 39.25
TIF 151120C00047500 C 11/20/15 47.5 34.15 36.70
TIF 151120C00050000 C 11/20/15 50.0 31.70 34.10
TIF 151120C00055000 C 11/20/15 55.0 27.00 28.90
TIF 151120C00060000 C 11/20/15 60.0 21.95 24.05
TIF 151120C00065000 C 11/20/15 65.0 17.15 19.15
TIF 151120C00070000 C 11/20/15 70.0 12.75 14.75
TIF 151120C00075000 C 11/20/15 75.0 8.95 10.20
TIF 151120C00077500 C 11/20/15 77.5 7.85 8.10
TIF 151120C00080000 C 11/20/15 80.0 6.15 6.45
TIF 151120C00082500 C 11/20/15 82.5 4.75 4.95
TIF 151120C00085000 C 11/20/15 85.0 3.55 3.75
TIF 151120C00087500 C 11/20/15 87.5 2.51 2.76
TIF 151120C00090000 C 11/20/15 90.0 1.77 1.94
TIF 151120C00092500 C 11/20/15 92.5 1.22 1.32
TIF 151120C00095000 C 11/20/15 95.0 0.69 0.95
TIF 151120C00097500 C 11/20/15 97.5 0.47 0.67
TIF 151120C00100000 C 11/20/15 100.0 0.33 0.42
TIF 151120C00105000 C 11/20/15 105.0 0.12 0.22
TIF 151120C00110000 C 11/20/15 110.0 0.05 0.14
TIF 151120C00115000 C 11/20/15 115.0 0.02 0.08
TIF 151120C00120000 C 11/20/15 120.0 0.00 0.06
TIF 151120C00125000 C 11/20/15 125.0 0.00 0.05
TIF 151120P00042500 P 11/20/15 42.5 0.04 0.12
TIF 151120P00045000 P 11/20/15 45.0 0.07 0.14
TIF 151120P00047500 P 11/20/15 47.5 0.06 0.21
TIF 151120P00050000 P 11/20/15 50.0 0.06 0.27
TIF 151120P00055000 P 11/20/15 55.0 0.17 0.39
TIF 151120P00060000 P 11/20/15 60.0 0.31 0.47
TIF 151120P00065000 P 11/20/15 65.0 0.58 0.74
TIF 151120P00070000 P 11/20/15 70.0 1.08 1.27
TIF 151120P00075000 P 11/20/15 75.0 1.87 2.09
TIF 151120P00077500 P 11/20/15 77.5 2.50 2.75
TIF 151120P00080000 P 11/20/15 80.0 3.30 3.60
TIF 151120P00082500 P 11/20/15 82.5 4.35 4.65
TIF 151120P00085000 P 11/20/15 85.0 5.60 5.80
TIF 151120P00087500 P 11/20/15 87.5 7.05 7.45
TIF 151120P00090000 P 11/20/15 90.0 8.75 9.15
TIF 151120P00092500 P 11/20/15 92.5 10.70 11.40
TIF 151120P00095000 P 11/20/15 95.0 12.40 14.10
TIF 151120P00097500 P 11/20/15 97.5 14.60 16.40
TIF 151120P00100000 P 11/20/15 100.0 16.50 18.90
TIF 151120P00105000 P 11/20/15 105.0 21.65 23.75
TIF 151120P00110000 P 11/20/15 110.0 26.55 28.90
TIF 151120P00115000 P 11/20/15 115.0 31.60 33.65
TIF 151120P00120000 P 11/20/15 120.0 36.55 38.70
TIF 151120P00125000 P 11/20/15 125.0 41.55 43.85
TIF 160115C00040000 C 01/15/16 40.0 41.60 44.50
TIF 160115C00042500 C 01/15/16 42.5 39.10 42.05
TIF 160115C00045000 C 01/15/16 45.0 36.40 39.30
TIF 160115C00047500 C 01/15/16 47.5 34.20 37.05
TIF 160115C00050000 C 01/15/16 50.0 31.80 34.60
TIF 160115C00055000 C 01/15/16 55.0 26.55 29.25
TIF 160115C00060000 C 01/15/16 60.0 22.40 24.45
TIF 160115C00065000 C 01/15/16 65.0 17.90 19.95
TIF 160115C00067500 C 01/15/16 67.5 16.00 17.75
TIF 160115C00070000 C 01/15/16 70.0 14.70 15.35
TIF 160115C00072500 C 01/15/16 72.5 12.35 13.15
TIF 160115C00075000 C 01/15/16 75.0 10.75 11.55
TIF 160115C00077500 C 01/15/16 77.5 9.35 9.60
TIF 160115C00080000 C 01/15/16 80.0 7.80 8.05
TIF 160115C00082500 C 01/15/16 82.5 6.40 6.65
TIF 160115C00085000 C 01/15/16 85.0 5.20 5.45
TIF 160115C00087500 C 01/15/16 87.5 4.30 4.40
TIF 160115C00090000 C 01/15/16 90.0 3.30 3.45
TIF 160115C00092500 C 01/15/16 92.5 2.56 2.74
TIF 160115C00095000 C 01/15/16 95.0 1.98 2.13
TIF 160115C00097500 C 01/15/16 97.5 1.41 1.65
TIF 160115C00100000 C 01/15/16 100.0 1.00 1.29
TIF 160115C00105000 C 01/15/16 105.0 0.55 0.85
TIF 160115C00110000 C 01/15/16 110.0 0.35 0.57
TIF 160115C00115000 C 01/15/16 115.0 0.12 0.39
TIF 160115C00120000 C 01/15/16 120.0 0.05 0.27
TIF 160115C00125000 C 01/15/16 125.0 0.00 0.18
TIF 160115C00130000 C 01/15/16 130.0 0.00 0.13
TIF 160115C00135000 C 01/15/16 135.0 0.00 0.11
TIF 160115C00140000 C 01/15/16 140.0 0.00 0.08
TIF 160115C00145000 C 01/15/16 145.0 0.00 0.07
TIF 160115C00150000 C 01/15/16 150.0 0.00 0.06
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.06
TIF 160115P00040000 P 01/15/16 40.0 0.09 0.25
TIF 160115P00042500 P 01/15/16 42.5 0.10 0.33
TIF 160115P00045000 P 01/15/16 45.0 0.13 0.36
TIF 160115P00047500 P 01/15/16 47.5 0.16 0.48
TIF 160115P00050000 P 01/15/16 50.0 0.23 0.50
TIF 160115P00055000 P 01/15/16 55.0 0.46 0.76
TIF 160115P00060000 P 01/15/16 60.0 0.75 1.12
TIF 160115P00065000 P 01/15/16 65.0 1.22 1.57
TIF 160115P00067500 P 01/15/16 67.5 1.72 1.92
TIF 160115P00070000 P 01/15/16 70.0 2.17 2.31
TIF 160115P00072500 P 01/15/16 72.5 2.71 2.97
TIF 160115P00075000 P 01/15/16 75.0 3.35 3.65
TIF 160115P00077500 P 01/15/16 77.5 4.20 4.45
TIF 160115P00080000 P 01/15/16 80.0 5.15 5.40
TIF 160115P00082500 P 01/15/16 82.5 6.30 6.60
TIF 160115P00085000 P 01/15/16 85.0 7.55 7.85
TIF 160115P00087500 P 01/15/16 87.5 9.00 9.35
TIF 160115P00090000 P 01/15/16 90.0 10.60 10.75
TIF 160115P00092500 P 01/15/16 92.5 12.35 12.70
TIF 160115P00095000 P 01/15/16 95.0 14.10 14.60
TIF 160115P00097500 P 01/15/16 97.5 16.15 17.15
TIF 160115P00100000 P 01/15/16 100.0 17.75 19.75
TIF 160115P00105000 P 01/15/16 105.0 22.40 24.50
TIF 160115P00110000 P 01/15/16 110.0 26.70 29.20
TIF 160115P00115000 P 01/15/16 115.0 31.70 34.20
TIF 160115P00120000 P 01/15/16 120.0 36.25 39.45
TIF 160115P00125000 P 01/15/16 125.0 41.60 43.95
TIF 160115P00130000 P 01/15/16 130.0 46.55 49.20
TIF 160115P00135000 P 01/15/16 135.0 51.15 54.35
TIF 160115P00140000 P 01/15/16 140.0 56.15 59.75
TIF 160115P00145000 P 01/15/16 145.0 61.15 64.05
TIF 160115P00150000 P 01/15/16 150.0 66.20 69.05
TIF 160115P00155000 P 01/15/16 155.0 71.00 74.65
TIF 160219C00047500 C 02/19/16 47.5 34.00 36.95
TIF 160219C00050000 C 02/19/16 50.0 30.90 34.60
TIF 160219C00055000 C 02/19/16 55.0 27.00 29.45
TIF 160219C00060000 C 02/19/16 60.0 22.35 24.45
TIF 160219C00065000 C 02/19/16 65.0 18.10 20.30
TIF 160219C00070000 C 02/19/16 70.0 14.80 15.65
TIF 160219C00075000 C 02/19/16 75.0 10.60 11.75
TIF 160219C00080000 C 02/19/16 80.0 7.95 8.55
TIF 160219C00082500 C 02/19/16 82.5 6.80 7.15
TIF 160219C00085000 C 02/19/16 85.0 5.60 5.95
TIF 160219C00087500 C 02/19/16 87.5 4.40 4.90
TIF 160219C00090000 C 02/19/16 90.0 3.55 4.00
TIF 160219C00092500 C 02/19/16 92.5 2.74 3.20
TIF 160219C00095000 C 02/19/16 95.0 2.11 2.56
TIF 160219C00097500 C 02/19/16 97.5 1.60 2.07
TIF 160219C00100000 C 02/19/16 100.0 1.18 1.56
TIF 160219C00105000 C 02/19/16 105.0 0.68 0.98
TIF 160219C00110000 C 02/19/16 110.0 0.38 0.66
TIF 160219C00115000 C 02/19/16 115.0 0.13 0.46
TIF 160219C00120000 C 02/19/16 120.0 0.05 0.34
TIF 160219C00125000 C 02/19/16 125.0 0.01 0.25
TIF 160219C00130000 C 02/19/16 130.0 0.00 0.18
TIF 160219C00135000 C 02/19/16 135.0 0.00 0.14
TIF 160219P00047500 P 02/19/16 47.5 0.20 0.57
TIF 160219P00050000 P 02/19/16 50.0 0.31 0.50
TIF 160219P00055000 P 02/19/16 55.0 0.53 0.88
TIF 160219P00060000 P 02/19/16 60.0 0.93 1.22
TIF 160219P00065000 P 02/19/16 65.0 1.57 1.75
TIF 160219P00070000 P 02/19/16 70.0 2.38 2.75
TIF 160219P00075000 P 02/19/16 75.0 3.70 4.05
TIF 160219P00080000 P 02/19/16 80.0 5.45 5.90
TIF 160219P00082500 P 02/19/16 82.5 6.60 7.00
TIF 160219P00085000 P 02/19/16 85.0 7.90 8.30
TIF 160219P00087500 P 02/19/16 87.5 9.35 9.80
TIF 160219P00090000 P 02/19/16 90.0 10.95 11.40
TIF 160219P00092500 P 02/19/16 92.5 12.70 13.15
TIF 160219P00095000 P 02/19/16 95.0 14.50 15.00
TIF 160219P00097500 P 02/19/16 97.5 16.20 17.95
TIF 160219P00100000 P 02/19/16 100.0 18.20 20.30
TIF 160219P00105000 P 02/19/16 105.0 22.70 24.75
TIF 160219P00110000 P 02/19/16 110.0 27.15 29.25
TIF 160219P00115000 P 02/19/16 115.0 31.70 34.30
TIF 160219P00120000 P 02/19/16 120.0 36.20 39.30
TIF 160219P00125000 P 02/19/16 125.0 41.55 44.80
TIF 160219P00130000 P 02/19/16 130.0 46.10 49.20
TIF 160219P00135000 P 02/19/16 135.0 51.05 53.95
TIF 170120C00042500 C 01/20/17 42.5 38.45 42.15
TIF 170120C00045000 C 01/20/17 45.0 36.00 39.75
TIF 170120C00047500 C 01/20/17 47.5 34.15 36.90
TIF 170120C00050000 C 01/20/17 50.0 32.35 35.35
TIF 170120C00055000 C 01/20/17 55.0 27.85 31.10
TIF 170120C00060000 C 01/20/17 60.0 23.55 27.10
TIF 170120C00065000 C 01/20/17 65.0 20.45 23.40
TIF 170120C00070000 C 01/20/17 70.0 17.00 18.90
TIF 170120C00075000 C 01/20/17 75.0 14.90 15.45
TIF 170120C00077500 C 01/20/17 77.5 13.45 14.00
TIF 170120C00080000 C 01/20/17 80.0 12.15 12.65
TIF 170120C00082500 C 01/20/17 82.5 10.85 11.40
TIF 170120C00085000 C 01/20/17 85.0 9.75 10.25
TIF 170120C00087500 C 01/20/17 87.5 8.75 9.20
TIF 170120C00090000 C 01/20/17 90.0 7.75 8.25
TIF 170120C00092500 C 01/20/17 92.5 6.90 7.40
TIF 170120C00095000 C 01/20/17 95.0 6.10 6.55
TIF 170120C00097500 C 01/20/17 97.5 5.35 5.85
TIF 170120C00100000 C 01/20/17 100.0 4.70 5.15
TIF 170120C00105000 C 01/20/17 105.0 3.65 4.05
TIF 170120C00110000 C 01/20/17 110.0 2.79 3.15
TIF 170120C00115000 C 01/20/17 115.0 2.12 2.46
TIF 170120C00120000 C 01/20/17 120.0 1.60 1.91
TIF 170120C00125000 C 01/20/17 125.0 1.19 1.52
TIF 170120C00130000 C 01/20/17 130.0 0.90 1.18
TIF 170120C00135000 C 01/20/17 135.0 0.66 0.96
TIF 170120C00140000 C 01/20/17 140.0 0.48 0.78
TIF 170120C00145000 C 01/20/17 145.0 0.34 0.65
TIF 170120C00150000 C 01/20/17 150.0 0.23 0.56
TIF 170120C00155000 C 01/20/17 155.0 0.15 0.47
TIF 170120C00160000 C 01/20/17 160.0 0.08 0.41
TIF 170120P00042500 P 01/20/17 42.5 0.92 1.22
TIF 170120P00045000 P 01/20/17 45.0 1.14 1.42
TIF 170120P00047500 P 01/20/17 47.5 1.40 1.66
TIF 170120P00050000 P 01/20/17 50.0 1.70 1.94
TIF 170120P00055000 P 01/20/17 55.0 2.44 2.76
TIF 170120P00060000 P 01/20/17 60.0 3.40 3.75
TIF 170120P00065000 P 01/20/17 65.0 4.60 4.95
TIF 170120P00070000 P 01/20/17 70.0 6.15 6.50
TIF 170120P00075000 P 01/20/17 75.0 8.05 8.35
TIF 170120P00077500 P 01/20/17 77.5 9.15 9.40
TIF 170120P00080000 P 01/20/17 80.0 10.35 10.65
TIF 170120P00082500 P 01/20/17 82.5 11.60 11.90
TIF 170120P00085000 P 01/20/17 85.0 12.95 13.25
TIF 170120P00087500 P 01/20/17 87.5 14.35 14.70
TIF 170120P00090000 P 01/20/17 90.0 15.85 16.20
TIF 170120P00092500 P 01/20/17 92.5 17.45 18.15
TIF 170120P00095000 P 01/20/17 95.0 19.15 19.95
TIF 170120P00097500 P 01/20/17 97.5 20.90 22.15
TIF 170120P00100000 P 01/20/17 100.0 22.55 23.50
TIF 170120P00105000 P 01/20/17 105.0 26.40 27.80
TIF 170120P00110000 P 01/20/17 110.0 29.80 32.20
TIF 170120P00115000 P 01/20/17 115.0 34.10 36.45
TIF 170120P00120000 P 01/20/17 120.0 38.55 41.05
TIF 170120P00125000 P 01/20/17 125.0 43.10 45.45
TIF 170120P00130000 P 01/20/17 130.0 47.75 50.75
TIF 170120P00135000 P 01/20/17 135.0 52.50 55.50
TIF 170120P00140000 P 01/20/17 140.0 57.30 60.75
TIF 170120P00145000 P 01/20/17 145.0 62.15 65.15
TIF 170120P00150000 P 01/20/17 150.0 67.00 70.25
TIF 170120P00155000 P 01/20/17 155.0 70.95 74.80
TIF 170120P00160000 P 01/20/17 160.0 76.00 80.20

OPRA data is delayed 15 minutes.