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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 140816C00050000 C 08/16/14 50.0 47.10 49.15
TIF 140816C00055000 C 08/16/14 55.0 42.15 44.15
TIF 140816C00060000 C 08/16/14 60.0 37.80 39.00
TIF 140816C00065000 C 08/16/14 65.0 32.80 33.95
TIF 140816C00070000 C 08/16/14 70.0 27.75 30.20
TIF 140816C00072500 C 08/16/14 72.5 25.25 27.70
TIF 140816C00075000 C 08/16/14 75.0 22.90 23.95
TIF 140816C00077500 C 08/16/14 77.5 20.35 21.45
TIF 140816C00080000 C 08/16/14 80.0 17.95 18.95
TIF 140816C00082500 C 08/16/14 82.5 15.50 16.45
TIF 140816C00085000 C 08/16/14 85.0 12.80 13.95
TIF 140816C00087500 C 08/16/14 87.5 10.45 11.50
TIF 140816C00090000 C 08/16/14 90.0 8.05 8.90
TIF 140816C00092500 C 08/16/14 92.5 5.65 6.45
TIF 140816C00095000 C 08/16/14 95.0 3.45 3.95
TIF 140816C00097500 C 08/16/14 97.5 1.73 1.79
TIF 140816C00100000 C 08/16/14 100.0 0.67 0.71
TIF 140816C00105000 C 08/16/14 105.0 0.08 0.14
TIF 140816C00110000 C 08/16/14 110.0 0.01 0.06
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 0.04
TIF 140816P00082500 P 08/16/14 82.5 0.00 0.07
TIF 140816P00085000 P 08/16/14 85.0 0.01 0.07
TIF 140816P00087500 P 08/16/14 87.5 0.02 0.08
TIF 140816P00090000 P 08/16/14 90.0 0.02 0.08
TIF 140816P00092500 P 08/16/14 92.5 0.11 0.15
TIF 140816P00095000 P 08/16/14 95.0 0.33 0.35
TIF 140816P00097500 P 08/16/14 97.5 0.97 1.01
TIF 140816P00100000 P 08/16/14 100.0 2.38 2.48
TIF 140816P00105000 P 08/16/14 105.0 6.35 7.05
TIF 140816P00110000 P 08/16/14 110.0 10.95 12.05
TIF 140816P00115000 P 08/16/14 115.0 14.80 17.30
TIF 140816P00120000 P 08/16/14 120.0 19.45 22.25
TIF 140920C00085000 C 09/20/14 85.0 13.20 14.75
TIF 140920C00090000 C 09/20/14 90.0 9.00 9.55
TIF 140920C00092500 C 09/20/14 92.5 7.00 7.45
TIF 140920C00095000 C 09/20/14 95.0 5.35 5.50
TIF 140920C00097500 C 09/20/14 97.5 3.85 3.95
TIF 140920C00100000 C 09/20/14 100.0 2.67 2.74
TIF 140920C00105000 C 09/20/14 105.0 1.13 1.20
TIF 140920C00110000 C 09/20/14 110.0 0.42 0.49
TIF 140920C00115000 C 09/20/14 115.0 0.15 0.22
TIF 140920C00120000 C 09/20/14 120.0 0.04 0.12
TIF 140920C00125000 C 09/20/14 125.0 0.01 0.06
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 0.42
TIF 140920P00090000 P 09/20/14 90.0 0.95 1.04
TIF 140920P00092500 P 09/20/14 92.5 1.53 1.60
TIF 140920P00095000 P 09/20/14 95.0 2.28 2.35
TIF 140920P00097500 P 09/20/14 97.5 3.30 3.45
TIF 140920P00100000 P 09/20/14 100.0 4.60 4.80
TIF 140920P00105000 P 09/20/14 105.0 8.05 8.40
TIF 140920P00110000 P 09/20/14 110.0 11.45 12.75
TIF 140920P00115000 P 09/20/14 115.0 16.05 17.50
TIF 140920P00120000 P 09/20/14 120.0 20.40 22.55
TIF 140920P00125000 P 09/20/14 125.0 25.40 27.40
TIF 140920P00130000 P 09/20/14 130.0 30.40 32.40
TIF 140920P00135000 P 09/20/14 135.0 35.00 37.45
TIF 141122C00055000 C 11/22/14 55.0 42.50 45.35
TIF 141122C00060000 C 11/22/14 60.0 37.70 40.00
TIF 141122C00065000 C 11/22/14 65.0 33.00 35.05
TIF 141122C00070000 C 11/22/14 70.0 28.05 30.05
TIF 141122C00075000 C 11/22/14 75.0 23.10 25.10
TIF 141122C00077500 C 11/22/14 77.5 20.40 22.60
TIF 141122C00080000 C 11/22/14 80.0 18.30 19.80
TIF 141122C00082500 C 11/22/14 82.5 15.85 17.40
TIF 141122C00085000 C 11/22/14 85.0 13.80 15.15
TIF 141122C00087500 C 11/22/14 87.5 11.70 12.10
TIF 141122C00090000 C 11/22/14 90.0 9.85 10.10
TIF 141122C00092500 C 11/22/14 92.5 8.05 8.25
TIF 141122C00095000 C 11/22/14 95.0 6.45 6.60
TIF 141122C00097500 C 11/22/14 97.5 5.00 5.20
TIF 141122C00100000 C 11/22/14 100.0 3.80 3.95
TIF 141122C00105000 C 11/22/14 105.0 2.06 2.19
TIF 141122C00110000 C 11/22/14 110.0 1.00 1.13
TIF 141122C00115000 C 11/22/14 115.0 0.46 0.58
TIF 141122C00120000 C 11/22/14 120.0 0.22 0.31
TIF 141122C00125000 C 11/22/14 125.0 0.10 0.18
TIF 141122P00055000 P 11/22/14 55.0 0.01 0.07
TIF 141122P00060000 P 11/22/14 60.0 0.05 0.10
TIF 141122P00065000 P 11/22/14 65.0 0.05 0.14
TIF 141122P00070000 P 11/22/14 70.0 0.11 0.21
TIF 141122P00075000 P 11/22/14 75.0 0.18 0.29
TIF 141122P00077500 P 11/22/14 77.5 0.29 0.39
TIF 141122P00080000 P 11/22/14 80.0 0.45 0.54
TIF 141122P00082500 P 11/22/14 82.5 0.67 0.75
TIF 141122P00085000 P 11/22/14 85.0 0.96 1.05
TIF 141122P00087500 P 11/22/14 87.5 1.37 1.43
TIF 141122P00090000 P 11/22/14 90.0 1.90 1.97
TIF 141122P00092500 P 11/22/14 92.5 2.59 2.71
TIF 141122P00095000 P 11/22/14 95.0 3.45 3.60
TIF 141122P00097500 P 11/22/14 97.5 4.55 4.70
TIF 141122P00100000 P 11/22/14 100.0 5.80 6.05
TIF 141122P00105000 P 11/22/14 105.0 9.00 9.25
TIF 141122P00110000 P 11/22/14 110.0 12.95 13.30
TIF 141122P00115000 P 11/22/14 115.0 16.40 17.80
TIF 141122P00120000 P 11/22/14 120.0 21.05 22.95
TIF 141122P00125000 P 11/22/14 125.0 24.90 27.85
TIF 150117C00030000 C 01/17/15 30.0 67.45 70.55
TIF 150117C00032500 C 01/17/15 32.5 65.10 68.05
TIF 150117C00035000 C 01/17/15 35.0 62.40 65.55
TIF 150117C00037500 C 01/17/15 37.5 59.90 63.00
TIF 150117C00040000 C 01/17/15 40.0 57.35 60.40
TIF 150117C00042500 C 01/17/15 42.5 54.65 57.90
TIF 150117C00045000 C 01/17/15 45.0 52.45 55.40
TIF 150117C00047500 C 01/17/15 47.5 50.15 53.10
TIF 150117C00050000 C 01/17/15 50.0 47.45 50.55
TIF 150117C00052500 C 01/17/15 52.5 44.90 48.00
TIF 150117C00055000 C 01/17/15 55.0 42.60 45.55
TIF 150117C00057500 C 01/17/15 57.5 40.15 42.60
TIF 150117C00060000 C 01/17/15 60.0 37.25 40.00
TIF 150117C00062500 C 01/17/15 62.5 35.25 37.65
TIF 150117C00065000 C 01/17/15 65.0 32.65 35.45
TIF 150117C00067500 C 01/17/15 67.5 30.00 32.75
TIF 150117C00070000 C 01/17/15 70.0 27.30 30.35
TIF 150117C00072500 C 01/17/15 72.5 24.90 27.75
TIF 150117C00075000 C 01/17/15 75.0 23.40 25.35
TIF 150117C00077500 C 01/17/15 77.5 20.95 23.00
TIF 150117C00080000 C 01/17/15 80.0 18.85 20.65
TIF 150117C00082500 C 01/17/15 82.5 16.70 18.45
TIF 150117C00085000 C 01/17/15 85.0 14.65 16.25
TIF 150117C00087500 C 01/17/15 87.5 12.70 14.15
TIF 150117C00090000 C 01/17/15 90.0 11.00 11.20
TIF 150117C00092500 C 01/17/15 92.5 9.30 9.60
TIF 150117C00095000 C 01/17/15 95.0 7.80 8.00
TIF 150117C00097500 C 01/17/15 97.5 6.40 6.65
TIF 150117C00100000 C 01/17/15 100.0 5.25 5.45
TIF 150117C00105000 C 01/17/15 105.0 3.30 3.55
TIF 150117C00110000 C 01/17/15 110.0 2.04 2.15
TIF 150117C00115000 C 01/17/15 115.0 1.20 1.30
TIF 150117C00120000 C 01/17/15 120.0 0.68 0.78
TIF 150117C00125000 C 01/17/15 125.0 0.38 0.47
TIF 150117C00130000 C 01/17/15 130.0 0.17 0.30
TIF 150117C00135000 C 01/17/15 135.0 0.10 0.20
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.09
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.04
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.09
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.04
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.10
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.06
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.12
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.09
TIF 150117P00050000 P 01/17/15 50.0 0.05 0.10
TIF 150117P00052500 P 01/17/15 52.5 0.03 0.12
TIF 150117P00055000 P 01/17/15 55.0 0.05 0.14
TIF 150117P00057500 P 01/17/15 57.5 0.07 0.17
TIF 150117P00060000 P 01/17/15 60.0 0.11 0.21
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 0.24 0.36
TIF 150117P00070000 P 01/17/15 70.0 0.35 0.44
TIF 150117P00072500 P 01/17/15 72.5 0.47 0.56
TIF 150117P00075000 P 01/17/15 75.0 0.64 0.73
TIF 150117P00077500 P 01/17/15 77.5 0.86 0.96
TIF 150117P00080000 P 01/17/15 80.0 1.15 1.24
TIF 150117P00082500 P 01/17/15 82.5 1.51 1.62
TIF 150117P00085000 P 01/17/15 85.0 1.96 2.08
TIF 150117P00087500 P 01/17/15 87.5 2.53 2.67
TIF 150117P00090000 P 01/17/15 90.0 3.20 3.40
TIF 150117P00092500 P 01/17/15 92.5 4.05 4.25
TIF 150117P00095000 P 01/17/15 95.0 5.05 5.25
TIF 150117P00097500 P 01/17/15 97.5 6.20 6.40
TIF 150117P00100000 P 01/17/15 100.0 7.50 7.75
TIF 150117P00105000 P 01/17/15 105.0 10.60 10.80
TIF 150117P00110000 P 01/17/15 110.0 14.20 14.50
TIF 150117P00115000 P 01/17/15 115.0 17.10 18.80
TIF 150117P00120000 P 01/17/15 120.0 21.40 23.25
TIF 150117P00125000 P 01/17/15 125.0 25.95 27.95
TIF 150117P00130000 P 01/17/15 130.0 30.55 32.85
TIF 150117P00135000 P 01/17/15 135.0 35.15 38.15
TIF 150220C00055000 C 02/20/15 55.0 42.15 45.50
TIF 150220C00060000 C 02/20/15 60.0 37.75 40.50
TIF 150220C00065000 C 02/20/15 65.0 32.35 35.50
TIF 150220C00070000 C 02/20/15 70.0 27.85 30.50
TIF 150220C00075000 C 02/20/15 75.0 23.35 25.50
TIF 150220C00080000 C 02/20/15 80.0 18.95 21.05
TIF 150220C00085000 C 02/20/15 85.0 14.80 16.65
TIF 150220C00090000 C 02/20/15 90.0 11.40 11.60
TIF 150220C00092500 C 02/20/15 92.5 9.75 9.95
TIF 150220C00095000 C 02/20/15 95.0 8.25 8.45
TIF 150220C00097500 C 02/20/15 97.5 6.90 7.10
TIF 150220C00100000 C 02/20/15 100.0 5.70 5.90
TIF 150220C00105000 C 02/20/15 105.0 3.80 4.00
TIF 150220C00110000 C 02/20/15 110.0 2.42 2.58
TIF 150220C00115000 C 02/20/15 115.0 1.49 1.63
TIF 150220C00120000 C 02/20/15 120.0 0.89 1.03
TIF 150220C00130000 C 02/20/15 130.0 0.31 0.42
TIF 150220C00135000 C 02/20/15 135.0 0.15 0.28
TIF 150220P00055000 P 02/20/15 55.0 0.07 0.18
TIF 150220P00060000 P 02/20/15 60.0 0.13 0.25
TIF 150220P00065000 P 02/20/15 65.0 0.25 0.36
TIF 150220P00070000 P 02/20/15 70.0 0.47 0.56
TIF 150220P00075000 P 02/20/15 75.0 0.82 0.93
TIF 150220P00080000 P 02/20/15 80.0 1.40 1.57
TIF 150220P00085000 P 02/20/15 85.0 2.31 2.45
TIF 150220P00090000 P 02/20/15 90.0 3.65 3.85
TIF 150220P00092500 P 02/20/15 92.5 4.50 4.70
TIF 150220P00095000 P 02/20/15 95.0 5.50 5.70
TIF 150220P00097500 P 02/20/15 97.5 6.70 6.90
TIF 150220P00100000 P 02/20/15 100.0 8.00 8.25
TIF 150220P00105000 P 02/20/15 105.0 11.00 11.30
TIF 150220P00110000 P 02/20/15 110.0 14.65 14.90
TIF 150220P00115000 P 02/20/15 115.0 18.40 19.10
TIF 150220P00120000 P 02/20/15 120.0 21.60 23.50
TIF 150220P00125000 P 02/20/15 125.0 25.95 28.25
TIF 150220P00130000 P 02/20/15 130.0 30.60 32.90
TIF 150220P00135000 P 02/20/15 135.0 35.25 38.65
TIF 160115C00040000 C 01/15/16 40.0 56.20 60.65
TIF 160115C00045000 C 01/15/16 45.0 51.25 55.65
TIF 160115C00050000 C 01/15/16 50.0 47.35 50.60
TIF 160115C00055000 C 01/15/16 55.0 41.35 45.70
TIF 160115C00060000 C 01/15/16 60.0 37.00 40.95
TIF 160115C00065000 C 01/15/16 65.0 32.85 36.30
TIF 160115C00067500 C 01/15/16 67.5 30.65 34.15
TIF 160115C00070000 C 01/15/16 70.0 28.45 31.90
TIF 160115C00072500 C 01/15/16 72.5 26.40 29.85
TIF 160115C00075000 C 01/15/16 75.0 24.40 27.85
TIF 160115C00077500 C 01/15/16 77.5 22.45 25.95
TIF 160115C00080000 C 01/15/16 80.0 20.60 24.10
TIF 160115C00082500 C 01/15/16 82.5 18.90 22.35
TIF 160115C00085000 C 01/15/16 85.0 17.20 20.45
TIF 160115C00087500 C 01/15/16 87.5 17.05 17.35
TIF 160115C00090000 C 01/15/16 90.0 15.55 15.85
TIF 160115C00092500 C 01/15/16 92.5 14.15 14.45
TIF 160115C00095000 C 01/15/16 95.0 12.80 13.15
TIF 160115C00097500 C 01/15/16 97.5 11.60 11.90
TIF 160115C00100000 C 01/15/16 100.0 10.50 10.80
TIF 160115C00105000 C 01/15/16 105.0 8.50 8.80
TIF 160115C00110000 C 01/15/16 110.0 6.80 7.10
TIF 160115C00115000 C 01/15/16 115.0 5.40 5.70
TIF 160115C00120000 C 01/15/16 120.0 4.25 4.55
TIF 160115C00125000 C 01/15/16 125.0 3.30 3.60
TIF 160115C00130000 C 01/15/16 130.0 2.58 2.84
TIF 160115C00135000 C 01/15/16 135.0 2.00 2.26
TIF 160115C00140000 C 01/15/16 140.0 1.55 1.80
TIF 160115C00145000 C 01/15/16 145.0 1.20 1.45
TIF 160115C00150000 C 01/15/16 150.0 0.92 1.17
TIF 160115P00040000 P 01/15/16 40.0 0.22 0.72
TIF 160115P00045000 P 01/15/16 45.0 0.33 0.87
TIF 160115P00050000 P 01/15/16 50.0 0.54 0.71
TIF 160115P00055000 P 01/15/16 55.0 0.85 1.03
TIF 160115P00060000 P 01/15/16 60.0 1.29 1.94
TIF 160115P00065000 P 01/15/16 65.0 1.89 2.58
TIF 160115P00067500 P 01/15/16 67.5 2.25 2.45
TIF 160115P00070000 P 01/15/16 70.0 2.68 3.45
TIF 160115P00072500 P 01/15/16 72.5 3.15 3.40
TIF 160115P00075000 P 01/15/16 75.0 3.70 3.95
TIF 160115P00077500 P 01/15/16 77.5 4.30 4.60
TIF 160115P00080000 P 01/15/16 80.0 5.00 5.30
TIF 160115P00082500 P 01/15/16 82.5 5.75 6.05
TIF 160115P00085000 P 01/15/16 85.0 6.60 6.90
TIF 160115P00087500 P 01/15/16 87.5 7.50 7.85
TIF 160115P00090000 P 01/15/16 90.0 8.55 8.85
TIF 160115P00092500 P 01/15/16 92.5 9.65 10.00
TIF 160115P00095000 P 01/15/16 95.0 10.85 11.15
TIF 160115P00097500 P 01/15/16 97.5 12.10 12.45
TIF 160115P00100000 P 01/15/16 100.0 13.50 13.80
TIF 160115P00105000 P 01/15/16 105.0 16.45 16.80
TIF 160115P00110000 P 01/15/16 110.0 19.70 20.05
TIF 160115P00115000 P 01/15/16 115.0 23.30 23.65
TIF 160115P00120000 P 01/15/16 120.0 27.05 27.45
TIF 160115P00125000 P 01/15/16 125.0 30.80 31.70
TIF 160115P00130000 P 01/15/16 130.0 33.10 36.00
TIF 160115P00135000 P 01/15/16 135.0 37.50 40.35
TIF 160115P00140000 P 01/15/16 140.0 42.00 44.85
TIF 160115P00145000 P 01/15/16 145.0 46.55 49.90
TIF 160115P00150000 P 01/15/16 150.0 51.45 54.65

OPRA data is delayed 15 minutes.