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 Sep 30 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 141018C00080000 C 10/18/14 80.0 15.55 17.20
TIF 141018C00085000 C 10/18/14 85.0 10.55 12.15
TIF 141018C00087500 C 10/18/14 87.5 8.20 9.65
TIF 141018C00090000 C 10/18/14 90.0 5.90 7.20
TIF 141018C00092500 C 10/18/14 92.5 4.25 4.80
TIF 141018C00095000 C 10/18/14 95.0 2.46 2.53
TIF 141018C00097500 C 10/18/14 97.5 1.17 1.21
TIF 141018C00100000 C 10/18/14 100.0 0.46 0.50
TIF 141018C00105000 C 10/18/14 105.0 0.04 0.12
TIF 141018C00110000 C 10/18/14 110.0 0.00 0.05
TIF 141018C00115000 C 10/18/14 115.0 0.00 0.03
TIF 141018C00120000 C 10/18/14 120.0 0.00 0.03
TIF 141018C00125000 C 10/18/14 125.0 0.00 0.03
TIF 141018C00130000 C 10/18/14 130.0 0.00 0.03
TIF 141018P00080000 P 10/18/14 80.0 0.01 0.07
TIF 141018P00085000 P 10/18/14 85.0 0.03 0.11
TIF 141018P00087500 P 10/18/14 87.5 0.04 0.14
TIF 141018P00090000 P 10/18/14 90.0 0.17 0.22
TIF 141018P00092500 P 10/18/14 92.5 0.42 0.48
TIF 141018P00095000 P 10/18/14 95.0 1.05 1.12
TIF 141018P00097500 P 10/18/14 97.5 2.24 2.30
TIF 141018P00100000 P 10/18/14 100.0 3.70 4.15
TIF 141018P00105000 P 10/18/14 105.0 7.65 9.50
TIF 141018P00110000 P 10/18/14 110.0 11.85 14.50
TIF 141018P00115000 P 10/18/14 115.0 16.85 19.95
TIF 141018P00120000 P 10/18/14 120.0 21.85 25.50
TIF 141018P00125000 P 10/18/14 125.0 26.85 30.50
TIF 141018P00130000 P 10/18/14 130.0 31.85 35.50
TIF 141122C00055000 C 11/22/14 55.0 39.50 43.20
TIF 141122C00060000 C 11/22/14 60.0 34.50 38.20
TIF 141122C00065000 C 11/22/14 65.0 29.55 33.00
TIF 141122C00070000 C 11/22/14 70.0 25.55 28.25
TIF 141122C00075000 C 11/22/14 75.0 20.35 23.25
TIF 141122C00077500 C 11/22/14 77.5 18.15 20.80
TIF 141122C00080000 C 11/22/14 80.0 15.65 18.35
TIF 141122C00082500 C 11/22/14 82.5 13.30 15.95
TIF 141122C00085000 C 11/22/14 85.0 10.90 13.00
TIF 141122C00087500 C 11/22/14 87.5 8.70 10.55
TIF 141122C00090000 C 11/22/14 90.0 6.60 8.10
TIF 141122C00092500 C 11/22/14 92.5 5.10 5.85
TIF 141122C00095000 C 11/22/14 95.0 3.55 3.70
TIF 141122C00097500 C 11/22/14 97.5 2.28 2.36
TIF 141122C00100000 C 11/22/14 100.0 1.40 1.47
TIF 141122C00105000 C 11/22/14 105.0 0.36 0.49
TIF 141122C00110000 C 11/22/14 110.0 0.10 0.18
TIF 141122C00115000 C 11/22/14 115.0 0.01 0.08
TIF 141122C00120000 C 11/22/14 120.0 0.00 0.05
TIF 141122C00125000 C 11/22/14 125.0 0.00 0.04
TIF 141122P00055000 P 11/22/14 55.0 0.00 0.04
TIF 141122P00060000 P 11/22/14 60.0 0.00 0.04
TIF 141122P00065000 P 11/22/14 65.0 0.00 0.06
TIF 141122P00070000 P 11/22/14 70.0 0.02 0.09
TIF 141122P00075000 P 11/22/14 75.0 0.05 0.12
TIF 141122P00077500 P 11/22/14 77.5 0.05 0.14
TIF 141122P00080000 P 11/22/14 80.0 0.05 0.18
TIF 141122P00082500 P 11/22/14 82.5 0.12 0.24
TIF 141122P00085000 P 11/22/14 85.0 0.23 0.35
TIF 141122P00087500 P 11/22/14 87.5 0.43 0.52
TIF 141122P00090000 P 11/22/14 90.0 0.74 0.84
TIF 141122P00092500 P 11/22/14 92.5 1.28 1.38
TIF 141122P00095000 P 11/22/14 95.0 2.09 2.22
TIF 141122P00097500 P 11/22/14 97.5 3.25 3.45
TIF 141122P00100000 P 11/22/14 100.0 4.85 5.05
TIF 141122P00105000 P 11/22/14 105.0 7.80 9.70
TIF 141122P00110000 P 11/22/14 110.0 12.10 14.65
TIF 141122P00115000 P 11/22/14 115.0 17.05 19.80
TIF 141122P00120000 P 11/22/14 120.0 21.85 24.90
TIF 141122P00125000 P 11/22/14 125.0 26.85 30.00
TIF 150117C00030000 C 01/17/15 30.0 64.45 68.40
TIF 150117C00032500 C 01/17/15 32.5 61.95 65.90
TIF 150117C00035000 C 01/17/15 35.0 59.45 63.40
TIF 150117C00037500 C 01/17/15 37.5 56.95 60.90
TIF 150117C00040000 C 01/17/15 40.0 54.50 58.40
TIF 150117C00042500 C 01/17/15 42.5 52.00 55.90
TIF 150117C00045000 C 01/17/15 45.0 49.50 53.35
TIF 150117C00047500 C 01/17/15 47.5 47.05 50.80
TIF 150117C00050000 C 01/17/15 50.0 44.50 48.50
TIF 150117C00052500 C 01/17/15 52.5 42.05 45.75
TIF 150117C00055000 C 01/17/15 55.0 39.55 43.25
TIF 150117C00057500 C 01/17/15 57.5 37.05 40.75
TIF 150117C00060000 C 01/17/15 60.0 35.40 38.10
TIF 150117C00062500 C 01/17/15 62.5 33.05 35.60
TIF 150117C00065000 C 01/17/15 65.0 30.50 33.15
TIF 150117C00067500 C 01/17/15 67.5 27.85 30.70
TIF 150117C00070000 C 01/17/15 70.0 25.55 28.25
TIF 150117C00072500 C 01/17/15 72.5 22.95 25.95
TIF 150117C00075000 C 01/17/15 75.0 20.75 23.45
TIF 150117C00077500 C 01/17/15 77.5 18.10 20.90
TIF 150117C00080000 C 01/17/15 80.0 16.10 18.50
TIF 150117C00082500 C 01/17/15 82.5 13.95 16.15
TIF 150117C00085000 C 01/17/15 85.0 11.75 13.80
TIF 150117C00087500 C 01/17/15 87.5 9.95 11.60
TIF 150117C00090000 C 01/17/15 90.0 8.65 8.85
TIF 150117C00092500 C 01/17/15 92.5 7.00 7.20
TIF 150117C00095000 C 01/17/15 95.0 5.55 5.75
TIF 150117C00097500 C 01/17/15 97.5 4.25 4.50
TIF 150117C00100000 C 01/17/15 100.0 3.25 3.45
TIF 150117C00105000 C 01/17/15 105.0 1.77 1.92
TIF 150117C00110000 C 01/17/15 110.0 0.87 1.00
TIF 150117C00115000 C 01/17/15 115.0 0.39 0.51
TIF 150117C00120000 C 01/17/15 120.0 0.19 0.27
TIF 150117C00125000 C 01/17/15 125.0 0.06 0.17
TIF 150117C00130000 C 01/17/15 130.0 0.05 0.11
TIF 150117C00135000 C 01/17/15 135.0 0.00 0.06
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.03
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.03
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 0.03
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.04
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.05
TIF 150117P00050000 P 01/17/15 50.0 0.00 0.06
TIF 150117P00052500 P 01/17/15 52.5 0.01 0.07
TIF 150117P00055000 P 01/17/15 55.0 0.02 0.09
TIF 150117P00057500 P 01/17/15 57.5 0.04 0.11
TIF 150117P00060000 P 01/17/15 60.0 0.07 0.12
TIF 150117P00062500 P 01/17/15 62.5 0.07 0.16
TIF 150117P00065000 P 01/17/15 65.0 0.09 0.20
TIF 150117P00067500 P 01/17/15 67.5 0.10 0.25
TIF 150117P00070000 P 01/17/15 70.0 0.16 0.29
TIF 150117P00072500 P 01/17/15 72.5 0.23 0.34
TIF 150117P00075000 P 01/17/15 75.0 0.33 0.45
TIF 150117P00077500 P 01/17/15 77.5 0.47 0.57
TIF 150117P00080000 P 01/17/15 80.0 0.66 0.76
TIF 150117P00082500 P 01/17/15 82.5 0.93 1.02
TIF 150117P00085000 P 01/17/15 85.0 1.30 1.38
TIF 150117P00087500 P 01/17/15 87.5 1.79 1.89
TIF 150117P00090000 P 01/17/15 90.0 2.44 2.55
TIF 150117P00092500 P 01/17/15 92.5 3.25 3.40
TIF 150117P00095000 P 01/17/15 95.0 4.30 4.45
TIF 150117P00097500 P 01/17/15 97.5 5.55 5.70
TIF 150117P00100000 P 01/17/15 100.0 7.05 7.20
TIF 150117P00105000 P 01/17/15 105.0 10.55 10.75
TIF 150117P00110000 P 01/17/15 110.0 13.50 15.50
TIF 150117P00115000 P 01/17/15 115.0 18.15 20.25
TIF 150117P00120000 P 01/17/15 120.0 22.50 25.35
TIF 150117P00125000 P 01/17/15 125.0 27.20 30.20
TIF 150117P00130000 P 01/17/15 130.0 32.15 34.95
TIF 150117P00135000 P 01/17/15 135.0 37.10 40.15
TIF 150220C00055000 C 02/20/15 55.0 39.55 43.30
TIF 150220C00060000 C 02/20/15 60.0 35.35 38.30
TIF 150220C00065000 C 02/20/15 65.0 30.40 33.35
TIF 150220C00070000 C 02/20/15 70.0 25.30 28.45
TIF 150220C00075000 C 02/20/15 75.0 20.85 23.05
TIF 150220C00080000 C 02/20/15 80.0 16.40 18.45
TIF 150220C00085000 C 02/20/15 85.0 12.25 13.90
TIF 150220C00087500 C 02/20/15 87.5 10.70 11.55
TIF 150220C00090000 C 02/20/15 90.0 9.10 9.30
TIF 150220C00092500 C 02/20/15 92.5 7.50 7.65
TIF 150220C00095000 C 02/20/15 95.0 6.05 6.20
TIF 150220C00097500 C 02/20/15 97.5 4.80 4.90
TIF 150220C00100000 C 02/20/15 100.0 3.75 3.85
TIF 150220C00105000 C 02/20/15 105.0 2.16 2.33
TIF 150220C00110000 C 02/20/15 110.0 1.19 1.32
TIF 150220C00115000 C 02/20/15 115.0 0.60 0.71
TIF 150220C00120000 C 02/20/15 120.0 0.28 0.40
TIF 150220C00125000 C 02/20/15 125.0 0.10 0.23
TIF 150220C00130000 C 02/20/15 130.0 0.04 0.14
TIF 150220C00135000 C 02/20/15 135.0 0.02 0.09
TIF 150220P00055000 P 02/20/15 55.0 0.05 0.12
TIF 150220P00060000 P 02/20/15 60.0 0.07 0.18
TIF 150220P00065000 P 02/20/15 65.0 0.11 0.26
TIF 150220P00070000 P 02/20/15 70.0 0.26 0.37
TIF 150220P00075000 P 02/20/15 75.0 0.48 0.61
TIF 150220P00080000 P 02/20/15 80.0 0.90 1.00
TIF 150220P00085000 P 02/20/15 85.0 1.65 1.74
TIF 150220P00087500 P 02/20/15 87.5 2.21 2.30
TIF 150220P00090000 P 02/20/15 90.0 2.91 3.00
TIF 150220P00092500 P 02/20/15 92.5 3.75 3.90
TIF 150220P00095000 P 02/20/15 95.0 4.80 4.95
TIF 150220P00097500 P 02/20/15 97.5 6.05 6.20
TIF 150220P00100000 P 02/20/15 100.0 7.50 7.65
TIF 150220P00105000 P 02/20/15 105.0 10.95 11.10
TIF 150220P00110000 P 02/20/15 110.0 14.10 15.75
TIF 150220P00115000 P 02/20/15 115.0 18.30 20.50
TIF 150220P00120000 P 02/20/15 120.0 22.85 25.15
TIF 150220P00125000 P 02/20/15 125.0 27.20 29.90
TIF 150220P00130000 P 02/20/15 130.0 32.15 35.20
TIF 150220P00135000 P 02/20/15 135.0 36.95 40.20
TIF 150515C00055000 C 05/15/15 55.0 39.60 43.35
TIF 150515C00060000 C 05/15/15 60.0 34.65 38.30
TIF 150515C00065000 C 05/15/15 65.0 29.75 33.50
TIF 150515C00070000 C 05/15/15 70.0 25.05 28.65
TIF 150515C00075000 C 05/15/15 75.0 21.05 24.15
TIF 150515C00080000 C 05/15/15 80.0 17.25 19.40
TIF 150515C00085000 C 05/15/15 85.0 13.35 15.15
TIF 150515C00087500 C 05/15/15 87.5 12.15 12.40
TIF 150515C00090000 C 05/15/15 90.0 10.45 10.70
TIF 150515C00092500 C 05/15/15 92.5 8.95 9.15
TIF 150515C00095000 C 05/15/15 95.0 7.55 7.80
TIF 150515C00097500 C 05/15/15 97.5 6.30 6.55
TIF 150515C00100000 C 05/15/15 100.0 5.25 5.50
TIF 150515C00105000 C 05/15/15 105.0 3.50 3.75
TIF 150515C00110000 C 05/15/15 110.0 2.27 2.48
TIF 150515C00115000 C 05/15/15 115.0 1.43 1.60
TIF 150515C00120000 C 05/15/15 120.0 0.88 1.02
TIF 150515C00125000 C 05/15/15 125.0 0.51 0.67
TIF 150515C00130000 C 05/15/15 130.0 0.27 0.42
TIF 150515C00135000 C 05/15/15 135.0 0.13 0.29
TIF 150515C00140000 C 05/15/15 140.0 0.06 0.21
TIF 150515C00145000 C 05/15/15 145.0 0.03 0.15
TIF 150515P00055000 P 05/15/15 55.0 0.12 0.26
TIF 150515P00060000 P 05/15/15 60.0 0.22 0.37
TIF 150515P00065000 P 05/15/15 65.0 0.40 0.53
TIF 150515P00070000 P 05/15/15 70.0 0.68 0.80
TIF 150515P00075000 P 05/15/15 75.0 1.15 1.24
TIF 150515P00080000 P 05/15/15 80.0 1.86 1.96
TIF 150515P00085000 P 05/15/15 85.0 2.95 3.05
TIF 150515P00087500 P 05/15/15 87.5 3.65 3.75
TIF 150515P00090000 P 05/15/15 90.0 4.50 4.65
TIF 150515P00092500 P 05/15/15 92.5 5.45 5.60
TIF 150515P00095000 P 05/15/15 95.0 6.60 6.75
TIF 150515P00097500 P 05/15/15 97.5 7.85 8.05
TIF 150515P00100000 P 05/15/15 100.0 9.25 9.45
TIF 150515P00105000 P 05/15/15 105.0 12.50 12.75
TIF 150515P00110000 P 05/15/15 110.0 16.25 16.50
TIF 150515P00115000 P 05/15/15 115.0 19.10 21.25
TIF 150515P00120000 P 05/15/15 120.0 23.30 25.80
TIF 150515P00125000 P 05/15/15 125.0 27.85 30.70
TIF 150515P00130000 P 05/15/15 130.0 32.60 35.60
TIF 150515P00135000 P 05/15/15 135.0 37.50 40.50
TIF 150515P00140000 P 05/15/15 140.0 42.35 45.40
TIF 150515P00145000 P 05/15/15 145.0 47.35 50.35
TIF 160115C00040000 C 01/15/16 40.0 54.45 58.85
TIF 160115C00045000 C 01/15/16 45.0 49.20 53.80
TIF 160115C00050000 C 01/15/16 50.0 44.55 48.70
TIF 160115C00055000 C 01/15/16 55.0 39.70 43.65
TIF 160115C00060000 C 01/15/16 60.0 34.95 38.70
TIF 160115C00065000 C 01/15/16 65.0 30.15 34.55
TIF 160115C00067500 C 01/15/16 67.5 28.50 32.05
TIF 160115C00070000 C 01/15/16 70.0 26.05 30.25
TIF 160115C00072500 C 01/15/16 72.5 24.35 28.25
TIF 160115C00075000 C 01/15/16 75.0 23.55 26.25
TIF 160115C00077500 C 01/15/16 77.5 20.25 24.35
TIF 160115C00080000 C 01/15/16 80.0 18.30 22.50
TIF 160115C00082500 C 01/15/16 82.5 16.60 20.60
TIF 160115C00085000 C 01/15/16 85.0 16.20 17.45
TIF 160115C00087500 C 01/15/16 87.5 15.15 15.50
TIF 160115C00090000 C 01/15/16 90.0 13.70 14.00
TIF 160115C00092500 C 01/15/16 92.5 12.35 12.65
TIF 160115C00095000 C 01/15/16 95.0 11.05 11.35
TIF 160115C00097500 C 01/15/16 97.5 9.90 10.20
TIF 160115C00100000 C 01/15/16 100.0 8.85 9.10
TIF 160115C00105000 C 01/15/16 105.0 6.95 7.20
TIF 160115C00110000 C 01/15/16 110.0 5.40 5.65
TIF 160115C00115000 C 01/15/16 115.0 4.15 4.45
TIF 160115C00120000 C 01/15/16 120.0 3.20 3.45
TIF 160115C00125000 C 01/15/16 125.0 2.42 2.66
TIF 160115C00130000 C 01/15/16 130.0 1.82 2.03
TIF 160115C00135000 C 01/15/16 135.0 1.36 1.57
TIF 160115C00140000 C 01/15/16 140.0 1.02 1.24
TIF 160115C00145000 C 01/15/16 145.0 0.76 0.94
TIF 160115C00150000 C 01/15/16 150.0 0.57 0.74
TIF 160115P00040000 P 01/15/16 40.0 0.17 0.34
TIF 160115P00045000 P 01/15/16 45.0 0.28 0.47
TIF 160115P00050000 P 01/15/16 50.0 0.47 0.65
TIF 160115P00055000 P 01/15/16 55.0 0.76 0.91
TIF 160115P00060000 P 01/15/16 60.0 1.14 1.30
TIF 160115P00065000 P 01/15/16 65.0 1.69 1.85
TIF 160115P00067500 P 01/15/16 67.5 2.03 2.20
TIF 160115P00070000 P 01/15/16 70.0 2.43 2.61
TIF 160115P00072500 P 01/15/16 72.5 2.89 3.05
TIF 160115P00075000 P 01/15/16 75.0 3.40 3.60
TIF 160115P00077500 P 01/15/16 77.5 4.00 4.20
TIF 160115P00080000 P 01/15/16 80.0 4.70 4.90
TIF 160115P00082500 P 01/15/16 82.5 5.45 5.65
TIF 160115P00085000 P 01/15/16 85.0 6.30 6.55
TIF 160115P00087500 P 01/15/16 87.5 7.25 7.45
TIF 160115P00090000 P 01/15/16 90.0 8.25 8.50
TIF 160115P00092500 P 01/15/16 92.5 9.40 9.65
TIF 160115P00095000 P 01/15/16 95.0 10.60 10.90
TIF 160115P00097500 P 01/15/16 97.5 11.95 12.25
TIF 160115P00100000 P 01/15/16 100.0 13.35 13.65
TIF 160115P00105000 P 01/15/16 105.0 16.45 16.70
TIF 160115P00110000 P 01/15/16 110.0 19.90 20.20
TIF 160115P00115000 P 01/15/16 115.0 23.60 23.90
TIF 160115P00120000 P 01/15/16 120.0 27.40 27.95
TIF 160115P00125000 P 01/15/16 125.0 29.65 33.20
TIF 160115P00130000 P 01/15/16 130.0 34.00 37.60
TIF 160115P00135000 P 01/15/16 135.0 38.55 42.10
TIF 160115P00140000 P 01/15/16 140.0 43.45 47.30
TIF 160115P00145000 P 01/15/16 145.0 48.25 51.80
TIF 160115P00150000 P 01/15/16 150.0 52.65 56.75

OPRA data is delayed 15 minutes.