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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 140920C00085000 C 09/20/14 85.0 14.90 17.45
TIF 140920C00090000 C 09/20/14 90.0 10.30 11.45
TIF 140920C00092500 C 09/20/14 92.5 7.95 8.95
TIF 140920C00095000 C 09/20/14 95.0 5.75 6.55
TIF 140920C00097500 C 09/20/14 97.5 3.80 4.00
TIF 140920C00100000 C 09/20/14 100.0 2.05 2.10
TIF 140920C00105000 C 09/20/14 105.0 0.32 0.36
TIF 140920C00110000 C 09/20/14 110.0 0.06 0.08
TIF 140920C00115000 C 09/20/14 115.0 0.00 0.06
TIF 140920C00120000 C 09/20/14 120.0 0.00 0.04
TIF 140920C00125000 C 09/20/14 125.0 0.00 0.03
TIF 140920C00130000 C 09/20/14 130.0 0.00 0.03
TIF 140920C00135000 C 09/20/14 135.0 0.00 0.03
TIF 140920P00085000 P 09/20/14 85.0 0.01 0.05
TIF 140920P00090000 P 09/20/14 90.0 0.07 0.09
TIF 140920P00092500 P 09/20/14 92.5 0.09 0.14
TIF 140920P00095000 P 09/20/14 95.0 0.22 0.23
TIF 140920P00097500 P 09/20/14 97.5 0.52 0.56
TIF 140920P00100000 P 09/20/14 100.0 1.28 1.32
TIF 140920P00105000 P 09/20/14 105.0 4.60 4.80
TIF 140920P00110000 P 09/20/14 110.0 8.80 10.05
TIF 140920P00115000 P 09/20/14 115.0 13.75 15.00
TIF 140920P00120000 P 09/20/14 120.0 17.85 20.55
TIF 140920P00125000 P 09/20/14 125.0 22.90 25.85
TIF 140920P00130000 P 09/20/14 130.0 27.30 31.20
TIF 140920P00135000 P 09/20/14 135.0 32.35 36.25
TIF 141018C00080000 C 10/18/14 80.0 20.00 22.15
TIF 141018C00085000 C 10/18/14 85.0 15.50 17.15
TIF 141018C00087500 C 10/18/14 87.5 12.35 14.80
TIF 141018C00090000 C 10/18/14 90.0 10.30 12.30
TIF 141018C00092500 C 10/18/14 92.5 8.15 9.60
TIF 141018C00095000 C 10/18/14 95.0 6.30 7.20
TIF 141018C00097500 C 10/18/14 97.5 4.45 4.65
TIF 141018C00100000 C 10/18/14 100.0 2.86 2.96
TIF 141018C00105000 C 10/18/14 105.0 0.92 0.99
TIF 141018C00110000 C 10/18/14 110.0 0.21 0.35
TIF 141018C00115000 C 10/18/14 115.0 0.05 0.14
TIF 141018C00120000 C 10/18/14 120.0 0.00 0.07
TIF 141018C00125000 C 10/18/14 125.0 0.00 0.05
TIF 141018C00130000 C 10/18/14 130.0 0.00 0.04
TIF 141018P00080000 P 10/18/14 80.0 0.05 0.13
TIF 141018P00085000 P 10/18/14 85.0 0.04 0.17
TIF 141018P00087500 P 10/18/14 87.5 0.09 0.21
TIF 141018P00090000 P 10/18/14 90.0 0.19 0.27
TIF 141018P00092500 P 10/18/14 92.5 0.39 0.50
TIF 141018P00095000 P 10/18/14 95.0 0.73 0.81
TIF 141018P00097500 P 10/18/14 97.5 1.30 1.39
TIF 141018P00100000 P 10/18/14 100.0 2.22 2.30
TIF 141018P00105000 P 10/18/14 105.0 5.25 5.40
TIF 141018P00110000 P 10/18/14 110.0 8.75 10.20
TIF 141018P00115000 P 10/18/14 115.0 13.35 15.35
TIF 141018P00120000 P 10/18/14 120.0 18.25 19.90
TIF 141018P00125000 P 10/18/14 125.0 23.15 25.55
TIF 141018P00130000 P 10/18/14 130.0 27.65 31.00
TIF 141122C00055000 C 11/22/14 55.0 44.10 48.15
TIF 141122C00060000 C 11/22/14 60.0 39.20 42.95
TIF 141122C00065000 C 11/22/14 65.0 34.10 38.15
TIF 141122C00070000 C 11/22/14 70.0 29.10 33.15
TIF 141122C00075000 C 11/22/14 75.0 24.75 27.40
TIF 141122C00077500 C 11/22/14 77.5 22.95 24.95
TIF 141122C00080000 C 11/22/14 80.0 19.75 22.25
TIF 141122C00082500 C 11/22/14 82.5 17.45 20.00
TIF 141122C00085000 C 11/22/14 85.0 14.95 17.20
TIF 141122C00087500 C 11/22/14 87.5 12.95 15.00
TIF 141122C00090000 C 11/22/14 90.0 10.95 12.30
TIF 141122C00092500 C 11/22/14 92.5 8.60 10.05
TIF 141122C00095000 C 11/22/14 95.0 7.00 7.40
TIF 141122C00097500 C 11/22/14 97.5 5.20 5.40
TIF 141122C00100000 C 11/22/14 100.0 3.70 3.85
TIF 141122C00105000 C 11/22/14 105.0 1.61 1.69
TIF 141122C00110000 C 11/22/14 110.0 0.58 0.69
TIF 141122C00115000 C 11/22/14 115.0 0.16 0.30
TIF 141122C00120000 C 11/22/14 120.0 0.05 0.15
TIF 141122C00125000 C 11/22/14 125.0 0.01 0.07
TIF 141122P00055000 P 11/22/14 55.0 0.00 0.04
TIF 141122P00060000 P 11/22/14 60.0 0.00 0.05
TIF 141122P00065000 P 11/22/14 65.0 0.02 0.08
TIF 141122P00070000 P 11/22/14 70.0 0.04 0.11
TIF 141122P00075000 P 11/22/14 75.0 0.07 0.14
TIF 141122P00077500 P 11/22/14 77.5 0.06 0.18
TIF 141122P00080000 P 11/22/14 80.0 0.06 0.19
TIF 141122P00082500 P 11/22/14 82.5 0.10 0.23
TIF 141122P00085000 P 11/22/14 85.0 0.18 0.30
TIF 141122P00087500 P 11/22/14 87.5 0.31 0.43
TIF 141122P00090000 P 11/22/14 90.0 0.53 0.65
TIF 141122P00092500 P 11/22/14 92.5 0.85 0.97
TIF 141122P00095000 P 11/22/14 95.0 1.37 1.44
TIF 141122P00097500 P 11/22/14 97.5 2.07 2.16
TIF 141122P00100000 P 11/22/14 100.0 3.05 3.20
TIF 141122P00105000 P 11/22/14 105.0 5.90 6.10
TIF 141122P00110000 P 11/22/14 110.0 9.50 10.40
TIF 141122P00115000 P 11/22/14 115.0 13.50 15.50
TIF 141122P00120000 P 11/22/14 120.0 18.30 20.20
TIF 141122P00125000 P 11/22/14 125.0 23.00 25.55
TIF 150117C00030000 C 01/17/15 30.0 69.05 73.10
TIF 150117C00032500 C 01/17/15 32.5 66.55 70.60
TIF 150117C00035000 C 01/17/15 35.0 64.05 68.10
TIF 150117C00037500 C 01/17/15 37.5 61.60 65.60
TIF 150117C00040000 C 01/17/15 40.0 59.10 63.10
TIF 150117C00042500 C 01/17/15 42.5 56.60 60.75
TIF 150117C00045000 C 01/17/15 45.0 54.10 58.20
TIF 150117C00047500 C 01/17/15 47.5 51.60 55.60
TIF 150117C00050000 C 01/17/15 50.0 49.10 53.15
TIF 150117C00052500 C 01/17/15 52.5 46.60 50.60
TIF 150117C00055000 C 01/17/15 55.0 44.10 48.20
TIF 150117C00057500 C 01/17/15 57.5 41.60 45.75
TIF 150117C00060000 C 01/17/15 60.0 39.10 42.85
TIF 150117C00062500 C 01/17/15 62.5 36.70 40.30
TIF 150117C00065000 C 01/17/15 65.0 34.20 37.80
TIF 150117C00067500 C 01/17/15 67.5 32.25 34.90
TIF 150117C00070000 C 01/17/15 70.0 29.75 32.60
TIF 150117C00072500 C 01/17/15 72.5 27.85 30.05
TIF 150117C00075000 C 01/17/15 75.0 24.50 27.85
TIF 150117C00077500 C 01/17/15 77.5 22.35 24.85
TIF 150117C00080000 C 01/17/15 80.0 20.60 22.45
TIF 150117C00082500 C 01/17/15 82.5 18.10 20.50
TIF 150117C00085000 C 01/17/15 85.0 16.05 17.75
TIF 150117C00087500 C 01/17/15 87.5 14.10 15.55
TIF 150117C00090000 C 01/17/15 90.0 12.05 13.60
TIF 150117C00092500 C 01/17/15 92.5 10.40 10.60
TIF 150117C00095000 C 01/17/15 95.0 8.65 8.85
TIF 150117C00097500 C 01/17/15 97.5 7.05 7.25
TIF 150117C00100000 C 01/17/15 100.0 5.70 5.80
TIF 150117C00105000 C 01/17/15 105.0 3.45 3.60
TIF 150117C00110000 C 01/17/15 110.0 1.98 2.07
TIF 150117C00115000 C 01/17/15 115.0 1.07 1.14
TIF 150117C00120000 C 01/17/15 120.0 0.54 0.62
TIF 150117C00125000 C 01/17/15 125.0 0.22 0.35
TIF 150117C00130000 C 01/17/15 130.0 0.09 0.21
TIF 150117C00135000 C 01/17/15 135.0 0.02 0.14
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.04
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.04
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.04
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.05
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.09
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.09
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.10
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.14
TIF 150117P00050000 P 01/17/15 50.0 0.00 0.11
TIF 150117P00052500 P 01/17/15 52.5 0.01 0.08
TIF 150117P00055000 P 01/17/15 55.0 0.04 0.10
TIF 150117P00057500 P 01/17/15 57.5 0.06 0.11
TIF 150117P00060000 P 01/17/15 60.0 0.07 0.13
TIF 150117P00062500 P 01/17/15 62.5 0.07 0.16
TIF 150117P00065000 P 01/17/15 65.0 0.09 0.22
TIF 150117P00067500 P 01/17/15 67.5 0.10 0.24
TIF 150117P00070000 P 01/17/15 70.0 0.14 0.28
TIF 150117P00072500 P 01/17/15 72.5 0.19 0.35
TIF 150117P00075000 P 01/17/15 75.0 0.32 0.40
TIF 150117P00077500 P 01/17/15 77.5 0.38 0.49
TIF 150117P00080000 P 01/17/15 80.0 0.52 0.62
TIF 150117P00082500 P 01/17/15 82.5 0.72 0.87
TIF 150117P00085000 P 01/17/15 85.0 0.98 1.12
TIF 150117P00087500 P 01/17/15 87.5 1.36 1.48
TIF 150117P00090000 P 01/17/15 90.0 1.85 1.94
TIF 150117P00092500 P 01/17/15 92.5 2.44 2.54
TIF 150117P00095000 P 01/17/15 95.0 3.15 3.30
TIF 150117P00097500 P 01/17/15 97.5 4.10 4.25
TIF 150117P00100000 P 01/17/15 100.0 5.25 5.35
TIF 150117P00105000 P 01/17/15 105.0 8.00 8.20
TIF 150117P00110000 P 01/17/15 110.0 11.45 11.75
TIF 150117P00115000 P 01/17/15 115.0 14.55 16.10
TIF 150117P00120000 P 01/17/15 120.0 19.10 20.75
TIF 150117P00125000 P 01/17/15 125.0 23.70 25.70
TIF 150117P00130000 P 01/17/15 130.0 28.35 30.50
TIF 150117P00135000 P 01/17/15 135.0 33.45 36.45
TIF 150220C00055000 C 02/20/15 55.0 44.10 48.30
TIF 150220C00060000 C 02/20/15 60.0 39.10 43.25
TIF 150220C00065000 C 02/20/15 65.0 34.35 37.80
TIF 150220C00070000 C 02/20/15 70.0 29.45 32.90
TIF 150220C00075000 C 02/20/15 75.0 24.20 27.95
TIF 150220C00080000 C 02/20/15 80.0 19.65 23.10
TIF 150220C00085000 C 02/20/15 85.0 16.05 17.95
TIF 150220C00090000 C 02/20/15 90.0 12.35 13.55
TIF 150220C00092500 C 02/20/15 92.5 10.75 11.00
TIF 150220C00095000 C 02/20/15 95.0 9.05 9.25
TIF 150220C00097500 C 02/20/15 97.5 7.50 7.65
TIF 150220C00100000 C 02/20/15 100.0 6.10 6.25
TIF 150220C00105000 C 02/20/15 105.0 3.90 4.00
TIF 150220C00110000 C 02/20/15 110.0 2.33 2.46
TIF 150220C00115000 C 02/20/15 115.0 1.32 1.46
TIF 150220C00120000 C 02/20/15 120.0 0.70 0.84
TIF 150220C00125000 C 02/20/15 125.0 0.33 0.51
TIF 150220C00130000 C 02/20/15 130.0 0.13 0.31
TIF 150220C00135000 C 02/20/15 135.0 0.04 0.21
TIF 150220P00055000 P 02/20/15 55.0 0.01 0.13
TIF 150220P00060000 P 02/20/15 60.0 0.04 0.17
TIF 150220P00065000 P 02/20/15 65.0 0.11 0.26
TIF 150220P00070000 P 02/20/15 70.0 0.21 0.36
TIF 150220P00075000 P 02/20/15 75.0 0.40 0.56
TIF 150220P00080000 P 02/20/15 80.0 0.73 0.85
TIF 150220P00085000 P 02/20/15 85.0 1.28 1.43
TIF 150220P00090000 P 02/20/15 90.0 2.20 2.34
TIF 150220P00092500 P 02/20/15 92.5 2.84 2.96
TIF 150220P00095000 P 02/20/15 95.0 3.60 3.80
TIF 150220P00097500 P 02/20/15 97.5 4.55 4.70
TIF 150220P00100000 P 02/20/15 100.0 5.65 5.85
TIF 150220P00105000 P 02/20/15 105.0 8.40 8.60
TIF 150220P00110000 P 02/20/15 110.0 11.85 12.10
TIF 150220P00115000 P 02/20/15 115.0 15.25 16.85
TIF 150220P00120000 P 02/20/15 120.0 19.25 20.75
TIF 150220P00125000 P 02/20/15 125.0 23.40 25.75
TIF 150220P00130000 P 02/20/15 130.0 28.35 30.75
TIF 150220P00135000 P 02/20/15 135.0 33.00 36.35
TIF 160115C00040000 C 01/15/16 40.0 58.75 63.40
TIF 160115C00045000 C 01/15/16 45.0 53.75 58.40
TIF 160115C00050000 C 01/15/16 50.0 48.60 53.40
TIF 160115C00055000 C 01/15/16 55.0 43.60 48.45
TIF 160115C00060000 C 01/15/16 60.0 39.00 43.50
TIF 160115C00065000 C 01/15/16 65.0 34.25 38.85
TIF 160115C00067500 C 01/15/16 67.5 32.00 36.50
TIF 160115C00070000 C 01/15/16 70.0 29.75 34.40
TIF 160115C00072500 C 01/15/16 72.5 28.40 31.25
TIF 160115C00075000 C 01/15/16 75.0 25.40 29.25
TIF 160115C00077500 C 01/15/16 77.5 24.30 27.15
TIF 160115C00080000 C 01/15/16 80.0 22.35 25.25
TIF 160115C00082500 C 01/15/16 82.5 20.50 22.65
TIF 160115C00085000 C 01/15/16 85.0 19.10 21.45
TIF 160115C00087500 C 01/15/16 87.5 17.40 19.75
TIF 160115C00090000 C 01/15/16 90.0 16.40 17.10
TIF 160115C00092500 C 01/15/16 92.5 14.85 15.60
TIF 160115C00095000 C 01/15/16 95.0 13.80 14.15
TIF 160115C00097500 C 01/15/16 97.5 12.45 12.80
TIF 160115C00100000 C 01/15/16 100.0 11.25 11.55
TIF 160115C00105000 C 01/15/16 105.0 9.05 9.30
TIF 160115C00110000 C 01/15/16 110.0 7.20 7.45
TIF 160115C00115000 C 01/15/16 115.0 5.65 5.90
TIF 160115C00120000 C 01/15/16 120.0 4.40 4.65
TIF 160115C00125000 C 01/15/16 125.0 3.40 3.65
TIF 160115C00130000 C 01/15/16 130.0 2.61 2.87
TIF 160115C00135000 C 01/15/16 135.0 1.99 2.24
TIF 160115C00140000 C 01/15/16 140.0 1.21 1.76
TIF 160115C00145000 C 01/15/16 145.0 0.89 1.39
TIF 160115C00150000 C 01/15/16 150.0 0.64 1.10
TIF 160115P00040000 P 01/15/16 40.0 0.17 0.57
TIF 160115P00045000 P 01/15/16 45.0 0.24 0.81
TIF 160115P00050000 P 01/15/16 50.0 0.41 0.96
TIF 160115P00055000 P 01/15/16 55.0 0.65 0.85
TIF 160115P00060000 P 01/15/16 60.0 0.99 1.35
TIF 160115P00065000 P 01/15/16 65.0 1.45 2.01
TIF 160115P00067500 P 01/15/16 67.5 1.73 2.31
TIF 160115P00070000 P 01/15/16 70.0 2.07 2.62
TIF 160115P00072500 P 01/15/16 72.5 2.46 2.68
TIF 160115P00075000 P 01/15/16 75.0 2.91 3.15
TIF 160115P00077500 P 01/15/16 77.5 3.40 3.65
TIF 160115P00080000 P 01/15/16 80.0 3.95 4.25
TIF 160115P00082500 P 01/15/16 82.5 4.60 4.90
TIF 160115P00085000 P 01/15/16 85.0 5.35 5.65
TIF 160115P00087500 P 01/15/16 87.5 6.15 6.45
TIF 160115P00090000 P 01/15/16 90.0 7.05 7.35
TIF 160115P00092500 P 01/15/16 92.5 8.00 8.35
TIF 160115P00095000 P 01/15/16 95.0 9.10 9.45
TIF 160115P00097500 P 01/15/16 97.5 10.30 10.60
TIF 160115P00100000 P 01/15/16 100.0 11.55 11.85
TIF 160115P00105000 P 01/15/16 105.0 14.30 14.65
TIF 160115P00110000 P 01/15/16 110.0 17.45 17.75
TIF 160115P00115000 P 01/15/16 115.0 20.85 21.20
TIF 160115P00120000 P 01/15/16 120.0 24.55 24.95
TIF 160115P00125000 P 01/15/16 125.0 28.45 29.25
TIF 160115P00130000 P 01/15/16 130.0 30.30 34.40
TIF 160115P00135000 P 01/15/16 135.0 34.75 38.75
TIF 160115P00140000 P 01/15/16 140.0 39.25 42.60
TIF 160115P00145000 P 01/15/16 145.0 43.70 47.95
TIF 160115P00150000 P 01/15/16 150.0 48.50 53.00

OPRA data is delayed 15 minutes.