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 (2014-10-31)Premium Content

Tiffany And Co (TIF)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 141220C00075000 C 12/20/14 75.0 27.90 31.85
TIF 141220C00080000 C 12/20/14 80.0 23.05 26.85
TIF 141220C00082500 C 12/20/14 82.5 21.00 24.45
TIF 141220C00085000 C 12/20/14 85.0 18.30 21.80
TIF 141220C00087500 C 12/20/14 87.5 15.95 19.35
TIF 141220C00090000 C 12/20/14 90.0 13.70 16.95
TIF 141220C00092500 C 12/20/14 92.5 11.20 14.55
TIF 141220C00095000 C 12/20/14 95.0 9.95 11.10
TIF 141220C00097500 C 12/20/14 97.5 8.05 8.75
TIF 141220C00100000 C 12/20/14 100.0 6.65 6.90
TIF 141220C00105000 C 12/20/14 105.0 3.50 3.75
TIF 141220C00110000 C 12/20/14 110.0 1.60 1.69
TIF 141220C00115000 C 12/20/14 115.0 0.53 0.69
TIF 141220P00075000 P 12/20/14 75.0 0.01 0.04
TIF 141220P00080000 P 12/20/14 80.0 0.03 0.07
TIF 141220P00082500 P 12/20/14 82.5 0.07 0.10
TIF 141220P00085000 P 12/20/14 85.0 0.12 0.18
TIF 141220P00087500 P 12/20/14 87.5 0.18 0.25
TIF 141220P00090000 P 12/20/14 90.0 0.30 0.34
TIF 141220P00092500 P 12/20/14 92.5 0.45 0.47
TIF 141220P00095000 P 12/20/14 95.0 0.72 0.82
TIF 141220P00097500 P 12/20/14 97.5 1.13 1.26
TIF 141220P00100000 P 12/20/14 100.0 1.80 1.89
TIF 141220P00105000 P 12/20/14 105.0 3.60 3.95
TIF 141220P00110000 P 12/20/14 110.0 6.70 7.20
TIF 141220P00115000 P 12/20/14 115.0 10.45 12.05
TIF 150117C00030000 C 01/17/15 30.0 72.85 75.90
TIF 150117C00032500 C 01/17/15 32.5 70.35 73.20
TIF 150117C00035000 C 01/17/15 35.0 67.85 70.65
TIF 150117C00037500 C 01/17/15 37.5 65.35 68.25
TIF 150117C00040000 C 01/17/15 40.0 62.85 65.90
TIF 150117C00042500 C 01/17/15 42.5 60.40 63.40
TIF 150117C00045000 C 01/17/15 45.0 57.90 61.10
TIF 150117C00047500 C 01/17/15 47.5 55.40 58.55
TIF 150117C00050000 C 01/17/15 50.0 52.80 56.00
TIF 150117C00052500 C 01/17/15 52.5 50.25 53.50
TIF 150117C00055000 C 01/17/15 55.0 47.90 51.45
TIF 150117C00057500 C 01/17/15 57.5 45.40 48.60
TIF 150117C00060000 C 01/17/15 60.0 42.90 45.90
TIF 150117C00062500 C 01/17/15 62.5 40.30 43.25
TIF 150117C00065000 C 01/17/15 65.0 37.90 40.65
TIF 150117C00067500 C 01/17/15 67.5 36.15 37.95
TIF 150117C00070000 C 01/17/15 70.0 32.95 35.70
TIF 150117C00072500 C 01/17/15 72.5 31.20 33.00
TIF 150117C00075000 C 01/17/15 75.0 27.90 30.50
TIF 150117C00077500 C 01/17/15 77.5 26.25 28.05
TIF 150117C00080000 C 01/17/15 80.0 23.80 25.55
TIF 150117C00082500 C 01/17/15 82.5 20.70 23.40
TIF 150117C00085000 C 01/17/15 85.0 18.70 20.95
TIF 150117C00087500 C 01/17/15 87.5 16.30 18.50
TIF 150117C00090000 C 01/17/15 90.0 13.75 16.05
TIF 150117C00092500 C 01/17/15 92.5 12.70 14.30
TIF 150117C00095000 C 01/17/15 95.0 10.65 11.70
TIF 150117C00097500 C 01/17/15 97.5 9.40 9.75
TIF 150117C00100000 C 01/17/15 100.0 7.70 7.90
TIF 150117C00105000 C 01/17/15 105.0 4.65 4.80
TIF 150117C00110000 C 01/17/15 110.0 2.35 2.62
TIF 150117C00115000 C 01/17/15 115.0 1.07 1.29
TIF 150117C00120000 C 01/17/15 120.0 0.42 0.62
TIF 150117C00125000 C 01/17/15 125.0 0.14 0.30
TIF 150117C00130000 C 01/17/15 130.0 0.07 0.18
TIF 150117C00135000 C 01/17/15 135.0 0.00 0.14
TIF 150117C00140000 C 01/17/15 140.0 0.00 0.14
TIF 150117C00145000 C 01/17/15 145.0 0.00 0.14
TIF 150117C00150000 C 01/17/15 150.0 0.00 0.14
TIF 150117P00030000 P 01/17/15 30.0 0.00 0.14
TIF 150117P00032500 P 01/17/15 32.5 0.00 0.14
TIF 150117P00035000 P 01/17/15 35.0 0.00 0.05
TIF 150117P00037500 P 01/17/15 37.5 0.00 0.14
TIF 150117P00040000 P 01/17/15 40.0 0.00 0.14
TIF 150117P00042500 P 01/17/15 42.5 0.00 0.14
TIF 150117P00045000 P 01/17/15 45.0 0.00 0.14
TIF 150117P00047500 P 01/17/15 47.5 0.00 0.14
TIF 150117P00050000 P 01/17/15 50.0 0.00 0.13
TIF 150117P00052500 P 01/17/15 52.5 0.00 0.14
TIF 150117P00055000 P 01/17/15 55.0 0.00 0.14
TIF 150117P00057500 P 01/17/15 57.5 0.00 0.15
TIF 150117P00060000 P 01/17/15 60.0 0.01 0.07
TIF 150117P00062500 P 01/17/15 62.5 0.00 0.35
TIF 150117P00065000 P 01/17/15 65.0 0.05 0.08
TIF 150117P00067500 P 01/17/15 67.5 0.05 0.18
TIF 150117P00070000 P 01/17/15 70.0 0.05 0.20
TIF 150117P00072500 P 01/17/15 72.5 0.05 0.22
TIF 150117P00075000 P 01/17/15 75.0 0.08 0.63
TIF 150117P00077500 P 01/17/15 77.5 0.15 0.35
TIF 150117P00080000 P 01/17/15 80.0 0.23 0.39
TIF 150117P00082500 P 01/17/15 82.5 0.34 0.54
TIF 150117P00085000 P 01/17/15 85.0 0.45 0.59
TIF 150117P00087500 P 01/17/15 87.5 0.64 0.67
TIF 150117P00090000 P 01/17/15 90.0 0.78 0.97
TIF 150117P00092500 P 01/17/15 92.5 1.07 1.30
TIF 150117P00095000 P 01/17/15 95.0 1.58 1.76
TIF 150117P00097500 P 01/17/15 97.5 2.16 2.35
TIF 150117P00100000 P 01/17/15 100.0 2.88 3.10
TIF 150117P00105000 P 01/17/15 105.0 4.85 5.05
TIF 150117P00110000 P 01/17/15 110.0 7.60 8.10
TIF 150117P00115000 P 01/17/15 115.0 11.15 12.00
TIF 150117P00120000 P 01/17/15 120.0 15.15 17.05
TIF 150117P00125000 P 01/17/15 125.0 19.85 22.50
TIF 150117P00130000 P 01/17/15 130.0 24.85 27.55
TIF 150117P00135000 P 01/17/15 135.0 29.80 32.55
TIF 150117P00140000 P 01/17/15 140.0 34.50 37.50
TIF 150117P00145000 P 01/17/15 145.0 39.50 42.50
TIF 150117P00150000 P 01/17/15 150.0 44.75 47.50
TIF 150220C00047500 C 02/20/15 47.5 55.30 58.50
TIF 150220C00050000 C 02/20/15 50.0 52.90 56.00
TIF 150220C00055000 C 02/20/15 55.0 47.85 50.90
TIF 150220C00060000 C 02/20/15 60.0 43.55 45.60
TIF 150220C00065000 C 02/20/15 65.0 38.50 40.55
TIF 150220C00070000 C 02/20/15 70.0 33.45 35.60
TIF 150220C00075000 C 02/20/15 75.0 28.00 31.10
TIF 150220C00080000 C 02/20/15 80.0 23.70 25.75
TIF 150220C00082500 C 02/20/15 82.5 20.85 24.45
TIF 150220C00085000 C 02/20/15 85.0 18.90 21.00
TIF 150220C00087500 C 02/20/15 87.5 16.55 18.75
TIF 150220C00090000 C 02/20/15 90.0 15.10 16.60
TIF 150220C00092500 C 02/20/15 92.5 13.50 14.50
TIF 150220C00095000 C 02/20/15 95.0 11.45 12.15
TIF 150220C00097500 C 02/20/15 97.5 10.00 10.75
TIF 150220C00100000 C 02/20/15 100.0 8.25 8.45
TIF 150220C00105000 C 02/20/15 105.0 5.35 5.50
TIF 150220C00110000 C 02/20/15 110.0 3.15 3.35
TIF 150220C00115000 C 02/20/15 115.0 1.68 1.86
TIF 150220C00120000 C 02/20/15 120.0 0.80 1.05
TIF 150220C00125000 C 02/20/15 125.0 0.35 0.59
TIF 150220C00130000 C 02/20/15 130.0 0.13 0.33
TIF 150220C00135000 C 02/20/15 135.0 0.02 0.19
TIF 150220P00047500 P 02/20/15 47.5 0.00 0.14
TIF 150220P00050000 P 02/20/15 50.0 0.00 0.14
TIF 150220P00055000 P 02/20/15 55.0 0.01 0.14
TIF 150220P00060000 P 02/20/15 60.0 0.04 0.15
TIF 150220P00065000 P 02/20/15 65.0 0.05 0.20
TIF 150220P00070000 P 02/20/15 70.0 0.12 0.29
TIF 150220P00075000 P 02/20/15 75.0 0.22 0.43
TIF 150220P00080000 P 02/20/15 80.0 0.38 0.67
TIF 150220P00082500 P 02/20/15 82.5 0.50 0.80
TIF 150220P00085000 P 02/20/15 85.0 0.66 0.98
TIF 150220P00087500 P 02/20/15 87.5 0.86 1.20
TIF 150220P00090000 P 02/20/15 90.0 1.14 1.35
TIF 150220P00092500 P 02/20/15 92.5 1.55 1.87
TIF 150220P00095000 P 02/20/15 95.0 2.07 2.26
TIF 150220P00097500 P 02/20/15 97.5 2.63 2.89
TIF 150220P00100000 P 02/20/15 100.0 3.45 3.70
TIF 150220P00105000 P 02/20/15 105.0 5.55 5.70
TIF 150220P00110000 P 02/20/15 110.0 8.30 8.80
TIF 150220P00115000 P 02/20/15 115.0 11.75 12.75
TIF 150220P00120000 P 02/20/15 120.0 15.80 17.90
TIF 150220P00125000 P 02/20/15 125.0 20.30 22.55
TIF 150220P00130000 P 02/20/15 130.0 24.95 27.75
TIF 150220P00135000 P 02/20/15 135.0 29.95 32.55
TIF 150515C00047500 C 05/15/15 47.5 55.25 59.05
TIF 150515C00050000 C 05/15/15 50.0 52.75 56.10
TIF 150515C00055000 C 05/15/15 55.0 48.45 51.05
TIF 150515C00060000 C 05/15/15 60.0 43.50 46.10
TIF 150515C00065000 C 05/15/15 65.0 38.55 41.20
TIF 150515C00070000 C 05/15/15 70.0 33.65 36.35
TIF 150515C00075000 C 05/15/15 75.0 28.40 30.75
TIF 150515C00080000 C 05/15/15 80.0 23.80 26.05
TIF 150515C00082500 C 05/15/15 82.5 21.55 24.00
TIF 150515C00085000 C 05/15/15 85.0 19.45 21.75
TIF 150515C00087500 C 05/15/15 87.5 18.10 19.40
TIF 150515C00090000 C 05/15/15 90.0 16.25 17.40
TIF 150515C00092500 C 05/15/15 92.5 13.95 15.40
TIF 150515C00095000 C 05/15/15 95.0 13.05 13.55
TIF 150515C00097500 C 05/15/15 97.5 11.45 11.90
TIF 150515C00100000 C 05/15/15 100.0 9.85 10.15
TIF 150515C00105000 C 05/15/15 105.0 7.10 7.35
TIF 150515C00110000 C 05/15/15 110.0 4.80 5.10
TIF 150515C00115000 C 05/15/15 115.0 3.15 3.45
TIF 150515C00120000 C 05/15/15 120.0 2.01 2.24
TIF 150515C00125000 C 05/15/15 125.0 1.23 1.42
TIF 150515C00130000 C 05/15/15 130.0 0.72 0.90
TIF 150515C00135000 C 05/15/15 135.0 0.42 0.59
TIF 150515C00140000 C 05/15/15 140.0 0.21 0.36
TIF 150515C00145000 C 05/15/15 145.0 0.09 0.30
TIF 150515P00047500 P 05/15/15 47.5 0.03 0.13
TIF 150515P00050000 P 05/15/15 50.0 0.05 0.18
TIF 150515P00055000 P 05/15/15 55.0 0.09 0.22
TIF 150515P00060000 P 05/15/15 60.0 0.15 0.33
TIF 150515P00065000 P 05/15/15 65.0 0.24 0.42
TIF 150515P00070000 P 05/15/15 70.0 0.38 0.56
TIF 150515P00075000 P 05/15/15 75.0 0.61 0.78
TIF 150515P00080000 P 05/15/15 80.0 0.95 1.12
TIF 150515P00082500 P 05/15/15 82.5 1.22 1.37
TIF 150515P00085000 P 05/15/15 85.0 1.52 1.86
TIF 150515P00087500 P 05/15/15 87.5 1.92 2.21
TIF 150515P00090000 P 05/15/15 90.0 2.38 2.72
TIF 150515P00092500 P 05/15/15 92.5 2.95 3.15
TIF 150515P00095000 P 05/15/15 95.0 3.60 3.85
TIF 150515P00097500 P 05/15/15 97.5 4.40 4.65
TIF 150515P00100000 P 05/15/15 100.0 5.25 5.55
TIF 150515P00105000 P 05/15/15 105.0 7.40 7.85
TIF 150515P00110000 P 05/15/15 110.0 10.30 10.55
TIF 150515P00115000 P 05/15/15 115.0 13.50 13.95
TIF 150515P00120000 P 05/15/15 120.0 17.30 17.85
TIF 150515P00125000 P 05/15/15 125.0 21.45 23.40
TIF 150515P00130000 P 05/15/15 130.0 25.65 28.20
TIF 150515P00135000 P 05/15/15 135.0 30.25 33.00
TIF 150515P00140000 P 05/15/15 140.0 34.85 38.00
TIF 150515P00145000 P 05/15/15 145.0 39.70 42.90
TIF 160115C00040000 C 01/15/16 40.0 62.75 66.00
TIF 160115C00045000 C 01/15/16 45.0 57.75 61.50
TIF 160115C00047500 C 01/15/16 47.5 55.30 59.40
TIF 160115C00050000 C 01/15/16 50.0 52.80 56.00
TIF 160115C00055000 C 01/15/16 55.0 47.90 51.00
TIF 160115C00060000 C 01/15/16 60.0 43.05 46.00
TIF 160115C00065000 C 01/15/16 65.0 38.35 41.60
TIF 160115C00067500 C 01/15/16 67.5 36.00 39.30
TIF 160115C00070000 C 01/15/16 70.0 33.75 36.95
TIF 160115C00072500 C 01/15/16 72.5 31.50 34.00
TIF 160115C00075000 C 01/15/16 75.0 29.30 31.95
TIF 160115C00077500 C 01/15/16 77.5 27.20 29.85
TIF 160115C00080000 C 01/15/16 80.0 25.15 27.85
TIF 160115C00082500 C 01/15/16 82.5 23.15 26.15
TIF 160115C00085000 C 01/15/16 85.0 21.30 24.00
TIF 160115C00087500 C 01/15/16 87.5 19.50 22.00
TIF 160115C00090000 C 01/15/16 90.0 17.75 20.20
TIF 160115C00092500 C 01/15/16 92.5 16.90 18.55
TIF 160115C00095000 C 01/15/16 95.0 16.10 17.20
TIF 160115C00097500 C 01/15/16 97.5 14.60 15.35
TIF 160115C00100000 C 01/15/16 100.0 13.20 13.80
TIF 160115C00105000 C 01/15/16 105.0 10.70 11.30
TIF 160115C00110000 C 01/15/16 110.0 8.55 9.05
TIF 160115C00115000 C 01/15/16 115.0 6.70 7.20
TIF 160115C00120000 C 01/15/16 120.0 5.20 5.70
TIF 160115C00125000 C 01/15/16 125.0 4.00 4.50
TIF 160115C00130000 C 01/15/16 130.0 3.05 3.50
TIF 160115C00135000 C 01/15/16 135.0 2.17 2.66
TIF 160115C00140000 C 01/15/16 140.0 1.71 2.02
TIF 160115C00145000 C 01/15/16 145.0 1.30 1.60
TIF 160115C00150000 C 01/15/16 150.0 0.85 1.25
TIF 160115P00040000 P 01/15/16 40.0 0.11 0.35
TIF 160115P00045000 P 01/15/16 45.0 0.20 0.47
TIF 160115P00047500 P 01/15/16 47.5 0.25 0.54
TIF 160115P00050000 P 01/15/16 50.0 0.32 0.62
TIF 160115P00055000 P 01/15/16 55.0 0.50 0.77
TIF 160115P00060000 P 01/15/16 60.0 0.80 1.04
TIF 160115P00065000 P 01/15/16 65.0 1.07 1.44
TIF 160115P00067500 P 01/15/16 67.5 1.29 1.61
TIF 160115P00070000 P 01/15/16 70.0 1.55 1.97
TIF 160115P00072500 P 01/15/16 72.5 1.84 2.30
TIF 160115P00075000 P 01/15/16 75.0 2.18 2.67
TIF 160115P00077500 P 01/15/16 77.5 2.59 3.10
TIF 160115P00080000 P 01/15/16 80.0 3.05 3.35
TIF 160115P00082500 P 01/15/16 82.5 3.60 3.95
TIF 160115P00085000 P 01/15/16 85.0 4.20 4.55
TIF 160115P00087500 P 01/15/16 87.5 4.80 5.20
TIF 160115P00090000 P 01/15/16 90.0 5.55 5.95
TIF 160115P00092500 P 01/15/16 92.5 6.40 6.75
TIF 160115P00095000 P 01/15/16 95.0 7.30 7.75
TIF 160115P00097500 P 01/15/16 97.5 8.25 8.75
TIF 160115P00100000 P 01/15/16 100.0 9.35 9.85
TIF 160115P00105000 P 01/15/16 105.0 11.80 12.25
TIF 160115P00110000 P 01/15/16 110.0 14.55 15.10
TIF 160115P00115000 P 01/15/16 115.0 17.60 18.30
TIF 160115P00120000 P 01/15/16 120.0 20.95 21.80
TIF 160115P00125000 P 01/15/16 125.0 24.35 25.55
TIF 160115P00130000 P 01/15/16 130.0 28.25 31.05
TIF 160115P00135000 P 01/15/16 135.0 32.50 35.35
TIF 160115P00140000 P 01/15/16 140.0 36.90 39.80
TIF 160115P00145000 P 01/15/16 145.0 41.35 44.45
TIF 160115P00150000 P 01/15/16 150.0 46.05 49.00
TIF 170120C00047500 C 01/20/17 47.5 55.40 59.70
TIF 170120C00050000 C 01/20/17 50.0 52.85 57.30
TIF 170120C00055000 C 01/20/17 55.0 48.30 52.55
TIF 170120C00060000 C 01/20/17 60.0 43.70 47.25
TIF 170120C00065000 C 01/20/17 65.0 39.35 42.80
TIF 170120C00070000 C 01/20/17 70.0 35.25 38.50
TIF 170120C00075000 C 01/20/17 75.0 31.35 34.50
TIF 170120C00080000 C 01/20/17 80.0 27.70 31.50
TIF 170120C00082500 C 01/20/17 82.5 25.95 29.50
TIF 170120C00085000 C 01/20/17 85.0 24.30 27.90
TIF 170120C00087500 C 01/20/17 87.5 22.65 26.00
TIF 170120C00090000 C 01/20/17 90.0 21.10 24.50
TIF 170120C00092500 C 01/20/17 92.5 19.60 23.35
TIF 170120C00095000 C 01/20/17 95.0 18.20 21.95
TIF 170120C00097500 C 01/20/17 97.5 17.75 19.25
TIF 170120C00100000 C 01/20/17 100.0 16.50 17.95
TIF 170120C00105000 C 01/20/17 105.0 14.10 15.95
TIF 170120C00110000 C 01/20/17 110.0 11.90 13.40
TIF 170120C00115000 C 01/20/17 115.0 10.00 11.50
TIF 170120C00120000 C 01/20/17 120.0 8.30 9.85
TIF 170120C00125000 C 01/20/17 125.0 6.90 8.45
TIF 170120C00130000 C 01/20/17 130.0 5.65 7.25
TIF 170120C00135000 C 01/20/17 135.0 4.60 6.25
TIF 170120C00140000 C 01/20/17 140.0 3.70 5.35
TIF 170120C00145000 C 01/20/17 145.0 2.96 4.60
TIF 170120C00150000 C 01/20/17 150.0 2.38 3.95
TIF 170120P00047500 P 01/20/17 47.5 0.61 1.41
TIF 170120P00050000 P 01/20/17 50.0 0.77 1.64
TIF 170120P00055000 P 01/20/17 55.0 1.19 1.68
TIF 170120P00060000 P 01/20/17 60.0 1.73 2.45
TIF 170120P00065000 P 01/20/17 65.0 2.41 2.99
TIF 170120P00070000 P 01/20/17 70.0 3.25 3.85
TIF 170120P00075000 P 01/20/17 75.0 4.30 5.15
TIF 170120P00080000 P 01/20/17 80.0 5.60 7.00
TIF 170120P00082500 P 01/20/17 82.5 6.30 7.70
TIF 170120P00085000 P 01/20/17 85.0 7.15 8.50
TIF 170120P00087500 P 01/20/17 87.5 8.00 9.35
TIF 170120P00090000 P 01/20/17 90.0 8.90 9.80
TIF 170120P00092500 P 01/20/17 92.5 9.90 11.20
TIF 170120P00095000 P 01/20/17 95.0 10.65 12.35
TIF 170120P00097500 P 01/20/17 97.5 12.10 13.40
TIF 170120P00100000 P 01/20/17 100.0 13.30 14.55
TIF 170120P00105000 P 01/20/17 105.0 15.35 17.10
TIF 170120P00110000 P 01/20/17 110.0 17.95 19.95
TIF 170120P00115000 P 01/20/17 115.0 21.05 23.10
TIF 170120P00120000 P 01/20/17 120.0 24.80 26.35
TIF 170120P00125000 P 01/20/17 125.0 28.35 29.85
TIF 170120P00130000 P 01/20/17 130.0 32.05 34.70
TIF 170120P00135000 P 01/20/17 135.0 35.05 38.55
TIF 170120P00140000 P 01/20/17 140.0 39.15 42.55
TIF 170120P00145000 P 01/20/17 145.0 43.50 46.75
TIF 170120P00150000 P 01/20/17 150.0 47.35 51.00

OPRA data is delayed 15 minutes.