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 (2015-01-30)Premium Content

Tiffany And Co (TIF)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150320C00065000 C 03/20/15 65.0 22.85 24.85
TIF 150320C00070000 C 03/20/15 70.0 17.85 19.65
TIF 150320C00075000 C 03/20/15 75.0 12.85 14.80
TIF 150320C00077500 C 03/20/15 77.5 10.65 11.50
TIF 150320C00080000 C 03/20/15 80.0 8.30 9.80
TIF 150320C00082500 C 03/20/15 82.5 6.30 6.55
TIF 150320C00085000 C 03/20/15 85.0 4.40 4.60
TIF 150320C00087500 C 03/20/15 87.5 2.84 2.99
TIF 150320C00090000 C 03/20/15 90.0 1.68 1.83
TIF 150320C00092500 C 03/20/15 92.5 0.95 1.05
TIF 150320C00095000 C 03/20/15 95.0 0.49 0.57
TIF 150320C00100000 C 03/20/15 100.0 0.15 0.22
TIF 150320C00105000 C 03/20/15 105.0 0.02 0.11
TIF 150320C00110000 C 03/20/15 110.0 0.00 0.05
TIF 150320C00115000 C 03/20/15 115.0 0.00 0.04
TIF 150320C00120000 C 03/20/15 120.0 0.00 0.04
TIF 150320P00065000 P 03/20/15 65.0 0.01 0.06
TIF 150320P00070000 P 03/20/15 70.0 0.05 0.13
TIF 150320P00075000 P 03/20/15 75.0 0.11 0.21
TIF 150320P00077500 P 03/20/15 77.5 0.24 0.33
TIF 150320P00080000 P 03/20/15 80.0 0.45 0.48
TIF 150320P00082500 P 03/20/15 82.5 0.82 0.94
TIF 150320P00085000 P 03/20/15 85.0 1.47 1.58
TIF 150320P00087500 P 03/20/15 87.5 2.42 2.55
TIF 150320P00090000 P 03/20/15 90.0 3.75 3.95
TIF 150320P00092500 P 03/20/15 92.5 5.50 5.70
TIF 150320P00095000 P 03/20/15 95.0 7.15 7.90
TIF 150320P00100000 P 03/20/15 100.0 10.90 12.55
TIF 150320P00105000 P 03/20/15 105.0 15.85 17.50
TIF 150320P00110000 P 03/20/15 110.0 20.85 22.50
TIF 150320P00115000 P 03/20/15 115.0 25.50 27.50
TIF 150320P00120000 P 03/20/15 120.0 29.80 33.40
TIF 150417C00065000 C 04/17/15 65.0 22.55 24.60
TIF 150417C00070000 C 04/17/15 70.0 17.95 19.65
TIF 150417C00075000 C 04/17/15 75.0 13.15 14.85
TIF 150417C00080000 C 04/17/15 80.0 8.65 9.80
TIF 150417C00082500 C 04/17/15 82.5 6.65 7.30
TIF 150417C00085000 C 04/17/15 85.0 5.00 5.20
TIF 150417C00087500 C 04/17/15 87.5 3.50 3.70
TIF 150417C00090000 C 04/17/15 90.0 2.31 2.46
TIF 150417C00092500 C 04/17/15 92.5 1.45 1.59
TIF 150417C00095000 C 04/17/15 95.0 0.87 0.97
TIF 150417C00097500 C 04/17/15 97.5 0.51 0.59
TIF 150417C00100000 C 04/17/15 100.0 0.29 0.38
TIF 150417C00105000 C 04/17/15 105.0 0.10 0.17
TIF 150417C00110000 C 04/17/15 110.0 0.02 0.09
TIF 150417C00115000 C 04/17/15 115.0 0.00 0.07
TIF 150417C00120000 C 04/17/15 120.0 0.00 0.05
TIF 150417C00125000 C 04/17/15 125.0 0.00 0.04
TIF 150417P00065000 P 04/17/15 65.0 0.05 0.16
TIF 150417P00070000 P 04/17/15 70.0 0.11 0.18
TIF 150417P00075000 P 04/17/15 75.0 0.33 0.43
TIF 150417P00080000 P 04/17/15 80.0 0.88 0.95
TIF 150417P00082500 P 04/17/15 82.5 1.36 1.46
TIF 150417P00085000 P 04/17/15 85.0 2.08 2.21
TIF 150417P00087500 P 04/17/15 87.5 3.05 3.25
TIF 150417P00090000 P 04/17/15 90.0 4.40 4.55
TIF 150417P00092500 P 04/17/15 92.5 6.00 6.20
TIF 150417P00095000 P 04/17/15 95.0 7.80 8.20
TIF 150417P00097500 P 04/17/15 97.5 9.05 10.40
TIF 150417P00100000 P 04/17/15 100.0 11.20 12.70
TIF 150417P00105000 P 04/17/15 105.0 15.85 17.70
TIF 150417P00110000 P 04/17/15 110.0 20.70 22.50
TIF 150417P00115000 P 04/17/15 115.0 25.80 27.55
TIF 150417P00120000 P 04/17/15 120.0 29.85 33.40
TIF 150417P00125000 P 04/17/15 125.0 34.85 38.45
TIF 150515C00047500 C 05/15/15 47.5 39.45 43.05
TIF 150515C00050000 C 05/15/15 50.0 36.95 40.55
TIF 150515C00055000 C 05/15/15 55.0 31.90 34.70
TIF 150515C00060000 C 05/15/15 60.0 27.05 29.80
TIF 150515C00065000 C 05/15/15 65.0 21.95 25.10
TIF 150515C00070000 C 05/15/15 70.0 17.05 19.75
TIF 150515C00075000 C 05/15/15 75.0 13.35 14.95
TIF 150515C00077500 C 05/15/15 77.5 10.70 12.60
TIF 150515C00080000 C 05/15/15 80.0 8.35 10.50
TIF 150515C00082500 C 05/15/15 82.5 7.20 7.45
TIF 150515C00085000 C 05/15/15 85.0 5.55 5.70
TIF 150515C00087500 C 05/15/15 87.5 4.10 4.20
TIF 150515C00090000 C 05/15/15 90.0 2.89 2.98
TIF 150515C00092500 C 05/15/15 92.5 1.97 2.08
TIF 150515C00095000 C 05/15/15 95.0 1.29 1.38
TIF 150515C00097500 C 05/15/15 97.5 0.82 0.92
TIF 150515C00100000 C 05/15/15 100.0 0.50 0.62
TIF 150515C00105000 C 05/15/15 105.0 0.19 0.26
TIF 150515C00110000 C 05/15/15 110.0 0.07 0.13
TIF 150515C00115000 C 05/15/15 115.0 0.02 0.08
TIF 150515C00120000 C 05/15/15 120.0 0.03 0.06
TIF 150515C00125000 C 05/15/15 125.0 0.00 0.04
TIF 150515C00130000 C 05/15/15 130.0 0.00 0.04
TIF 150515C00135000 C 05/15/15 135.0 0.00 0.04
TIF 150515C00140000 C 05/15/15 140.0 0.00 0.04
TIF 150515C00145000 C 05/15/15 145.0 0.00 0.04
TIF 150515P00047500 P 05/15/15 47.5 0.01 0.06
TIF 150515P00050000 P 05/15/15 50.0 0.00 0.07
TIF 150515P00055000 P 05/15/15 55.0 0.03 0.10
TIF 150515P00060000 P 05/15/15 60.0 0.05 0.17
TIF 150515P00065000 P 05/15/15 65.0 0.11 0.25
TIF 150515P00070000 P 05/15/15 70.0 0.29 0.39
TIF 150515P00075000 P 05/15/15 75.0 0.61 0.69
TIF 150515P00077500 P 05/15/15 77.5 0.87 0.96
TIF 150515P00080000 P 05/15/15 80.0 1.28 1.37
TIF 150515P00082500 P 05/15/15 82.5 1.85 1.97
TIF 150515P00085000 P 05/15/15 85.0 2.60 2.69
TIF 150515P00087500 P 05/15/15 87.5 3.65 3.75
TIF 150515P00090000 P 05/15/15 90.0 4.90 5.05
TIF 150515P00092500 P 05/15/15 92.5 6.50 6.65
TIF 150515P00095000 P 05/15/15 95.0 8.30 8.50
TIF 150515P00097500 P 05/15/15 97.5 9.70 10.70
TIF 150515P00100000 P 05/15/15 100.0 11.45 12.90
TIF 150515P00105000 P 05/15/15 105.0 16.00 17.60
TIF 150515P00110000 P 05/15/15 110.0 19.90 22.60
TIF 150515P00115000 P 05/15/15 115.0 24.85 27.55
TIF 150515P00120000 P 05/15/15 120.0 29.80 32.55
TIF 150515P00125000 P 05/15/15 125.0 34.85 38.50
TIF 150515P00130000 P 05/15/15 130.0 39.95 43.50
TIF 150515P00135000 P 05/15/15 135.0 44.80 48.50
TIF 150515P00140000 P 05/15/15 140.0 49.80 53.50
TIF 150515P00145000 P 05/15/15 145.0 54.80 58.50
TIF 150821C00055000 C 08/21/15 55.0 32.95 34.80
TIF 150821C00060000 C 08/21/15 60.0 27.85 29.80
TIF 150821C00065000 C 08/21/15 65.0 23.20 25.10
TIF 150821C00070000 C 08/21/15 70.0 18.60 20.25
TIF 150821C00075000 C 08/21/15 75.0 14.45 15.85
TIF 150821C00077500 C 08/21/15 77.5 12.50 12.90
TIF 150821C00080000 C 08/21/15 80.0 10.50 11.70
TIF 150821C00082500 C 08/21/15 82.5 9.05 9.25
TIF 150821C00085000 C 08/21/15 85.0 7.50 7.70
TIF 150821C00087500 C 08/21/15 87.5 6.10 6.30
TIF 150821C00090000 C 08/21/15 90.0 4.90 5.10
TIF 150821C00092500 C 08/21/15 92.5 3.90 4.05
TIF 150821C00095000 C 08/21/15 95.0 3.00 3.20
TIF 150821C00097500 C 08/21/15 97.5 2.31 2.46
TIF 150821C00100000 C 08/21/15 100.0 1.75 1.88
TIF 150821C00105000 C 08/21/15 105.0 0.97 1.11
TIF 150821C00110000 C 08/21/15 110.0 0.51 0.62
TIF 150821C00115000 C 08/21/15 115.0 0.24 0.36
TIF 150821C00120000 C 08/21/15 120.0 0.11 0.20
TIF 150821C00125000 C 08/21/15 125.0 0.05 0.12
TIF 150821C00130000 C 08/21/15 130.0 0.01 0.08
TIF 150821C00135000 C 08/21/15 135.0 0.01 0.07
TIF 150821C00140000 C 08/21/15 140.0 0.00 0.07
TIF 150821C00145000 C 08/21/15 145.0 0.00 0.05
TIF 150821C00150000 C 08/21/15 150.0 0.01 0.05
TIF 150821P00055000 P 08/21/15 55.0 0.18 0.34
TIF 150821P00060000 P 08/21/15 60.0 0.32 0.50
TIF 150821P00065000 P 08/21/15 65.0 0.59 0.75
TIF 150821P00070000 P 08/21/15 70.0 1.05 1.18
TIF 150821P00075000 P 08/21/15 75.0 1.81 1.93
TIF 150821P00077500 P 08/21/15 77.5 2.34 2.48
TIF 150821P00080000 P 08/21/15 80.0 3.00 3.15
TIF 150821P00082500 P 08/21/15 82.5 3.75 3.95
TIF 150821P00085000 P 08/21/15 85.0 4.70 4.90
TIF 150821P00087500 P 08/21/15 87.5 5.85 6.05
TIF 150821P00090000 P 08/21/15 90.0 7.15 7.35
TIF 150821P00092500 P 08/21/15 92.5 8.60 8.85
TIF 150821P00095000 P 08/21/15 95.0 10.25 10.45
TIF 150821P00097500 P 08/21/15 97.5 12.00 12.25
TIF 150821P00100000 P 08/21/15 100.0 14.00 14.20
TIF 150821P00105000 P 08/21/15 105.0 17.00 18.60
TIF 150821P00110000 P 08/21/15 110.0 21.35 23.15
TIF 150821P00115000 P 08/21/15 115.0 26.10 28.05
TIF 150821P00120000 P 08/21/15 120.0 30.90 33.55
TIF 150821P00125000 P 08/21/15 125.0 35.90 37.85
TIF 150821P00130000 P 08/21/15 130.0 40.85 42.90
TIF 150821P00135000 P 08/21/15 135.0 45.70 47.70
TIF 150821P00140000 P 08/21/15 140.0 50.00 53.80
TIF 150821P00145000 P 08/21/15 145.0 55.00 58.80
TIF 150821P00150000 P 08/21/15 150.0 60.00 63.75
TIF 160115C00040000 C 01/15/16 40.0 46.25 50.60
TIF 160115C00045000 C 01/15/16 45.0 40.65 45.50
TIF 160115C00047500 C 01/15/16 47.5 38.90 42.85
TIF 160115C00050000 C 01/15/16 50.0 36.00 40.50
TIF 160115C00055000 C 01/15/16 55.0 31.55 35.50
TIF 160115C00060000 C 01/15/16 60.0 27.90 30.75
TIF 160115C00065000 C 01/15/16 65.0 22.95 25.90
TIF 160115C00067500 C 01/15/16 67.5 20.80 24.55
TIF 160115C00070000 C 01/15/16 70.0 19.20 21.65
TIF 160115C00072500 C 01/15/16 72.5 17.75 19.25
TIF 160115C00075000 C 01/15/16 75.0 15.20 17.35
TIF 160115C00077500 C 01/15/16 77.5 13.40 15.55
TIF 160115C00080000 C 01/15/16 80.0 12.55 12.95
TIF 160115C00082500 C 01/15/16 82.5 11.05 11.40
TIF 160115C00085000 C 01/15/16 85.0 9.65 10.00
TIF 160115C00087500 C 01/15/16 87.5 8.30 8.65
TIF 160115C00090000 C 01/15/16 90.0 7.15 7.50
TIF 160115C00092500 C 01/15/16 92.5 6.10 6.45
TIF 160115C00095000 C 01/15/16 95.0 5.10 5.50
TIF 160115C00097500 C 01/15/16 97.5 4.35 4.65
TIF 160115C00100000 C 01/15/16 100.0 3.65 3.95
TIF 160115C00105000 C 01/15/16 105.0 2.45 2.79
TIF 160115C00110000 C 01/15/16 110.0 1.61 2.02
TIF 160115C00115000 C 01/15/16 115.0 0.99 1.43
TIF 160115C00120000 C 01/15/16 120.0 0.58 1.02
TIF 160115C00125000 C 01/15/16 125.0 0.35 0.74
TIF 160115C00130000 C 01/15/16 130.0 0.22 0.53
TIF 160115C00135000 C 01/15/16 135.0 0.12 0.41
TIF 160115C00140000 C 01/15/16 140.0 0.07 0.32
TIF 160115C00145000 C 01/15/16 145.0 0.03 0.25
TIF 160115C00150000 C 01/15/16 150.0 0.02 0.18
TIF 160115C00155000 C 01/15/16 155.0 0.01 0.14
TIF 160115P00040000 P 01/15/16 40.0 0.14 0.33
TIF 160115P00045000 P 01/15/16 45.0 0.20 0.48
TIF 160115P00047500 P 01/15/16 47.5 0.23 0.57
TIF 160115P00050000 P 01/15/16 50.0 0.32 0.67
TIF 160115P00055000 P 01/15/16 55.0 0.65 0.95
TIF 160115P00060000 P 01/15/16 60.0 0.90 1.32
TIF 160115P00065000 P 01/15/16 65.0 1.48 1.87
TIF 160115P00067500 P 01/15/16 67.5 1.85 2.25
TIF 160115P00070000 P 01/15/16 70.0 2.30 2.70
TIF 160115P00072500 P 01/15/16 72.5 2.83 3.20
TIF 160115P00075000 P 01/15/16 75.0 3.60 3.85
TIF 160115P00077500 P 01/15/16 77.5 4.35 4.65
TIF 160115P00080000 P 01/15/16 80.0 5.20 5.45
TIF 160115P00082500 P 01/15/16 82.5 6.15 6.45
TIF 160115P00085000 P 01/15/16 85.0 7.25 7.50
TIF 160115P00087500 P 01/15/16 87.5 8.40 8.80
TIF 160115P00090000 P 01/15/16 90.0 9.70 10.05
TIF 160115P00092500 P 01/15/16 92.5 11.10 11.55
TIF 160115P00095000 P 01/15/16 95.0 12.75 13.10
TIF 160115P00097500 P 01/15/16 97.5 14.35 14.80
TIF 160115P00100000 P 01/15/16 100.0 16.05 16.60
TIF 160115P00105000 P 01/15/16 105.0 19.90 20.40
TIF 160115P00110000 P 01/15/16 110.0 23.05 25.15
TIF 160115P00115000 P 01/15/16 115.0 27.40 29.55
TIF 160115P00120000 P 01/15/16 120.0 31.60 33.80
TIF 160115P00125000 P 01/15/16 125.0 35.70 39.00
TIF 160115P00130000 P 01/15/16 130.0 40.50 43.60
TIF 160115P00135000 P 01/15/16 135.0 45.35 48.80
TIF 160115P00140000 P 01/15/16 140.0 50.05 54.75
TIF 160115P00145000 P 01/15/16 145.0 55.05 59.40
TIF 160115P00150000 P 01/15/16 150.0 59.90 64.35
TIF 160115P00155000 P 01/15/16 155.0 65.05 69.20
TIF 170120C00045000 C 01/20/17 45.0 41.40 45.60
TIF 170120C00047500 C 01/20/17 47.5 39.05 43.30
TIF 170120C00050000 C 01/20/17 50.0 36.75 40.95
TIF 170120C00055000 C 01/20/17 55.0 32.05 36.50
TIF 170120C00060000 C 01/20/17 60.0 28.75 32.70
TIF 170120C00065000 C 01/20/17 65.0 24.70 28.45
TIF 170120C00070000 C 01/20/17 70.0 21.05 25.05
TIF 170120C00075000 C 01/20/17 75.0 17.35 21.30
TIF 170120C00077500 C 01/20/17 77.5 16.50 19.70
TIF 170120C00080000 C 01/20/17 80.0 14.35 18.25
TIF 170120C00082500 C 01/20/17 82.5 14.45 15.35
TIF 170120C00085000 C 01/20/17 85.0 13.15 14.05
TIF 170120C00087500 C 01/20/17 87.5 11.95 12.80
TIF 170120C00090000 C 01/20/17 90.0 10.80 11.70
TIF 170120C00092500 C 01/20/17 92.5 9.75 10.70
TIF 170120C00095000 C 01/20/17 95.0 8.85 9.70
TIF 170120C00097500 C 01/20/17 97.5 8.00 8.80
TIF 170120C00100000 C 01/20/17 100.0 7.15 8.00
TIF 170120C00105000 C 01/20/17 105.0 5.70 6.60
TIF 170120C00110000 C 01/20/17 110.0 4.45 5.40
TIF 170120C00115000 C 01/20/17 115.0 3.50 4.40
TIF 170120C00120000 C 01/20/17 120.0 2.70 3.55
TIF 170120C00125000 C 01/20/17 125.0 2.09 2.90
TIF 170120C00130000 C 01/20/17 130.0 1.59 2.39
TIF 170120C00135000 C 01/20/17 135.0 1.22 1.94
TIF 170120C00140000 C 01/20/17 140.0 0.92 1.59
TIF 170120C00145000 C 01/20/17 145.0 0.70 1.28
TIF 170120C00150000 C 01/20/17 150.0 0.53 1.07
TIF 170120C00155000 C 01/20/17 155.0 0.39 0.91
TIF 170120C00160000 C 01/20/17 160.0 0.29 0.74
TIF 170120P00045000 P 01/20/17 45.0 0.85 1.40
TIF 170120P00047500 P 01/20/17 47.5 1.06 1.50
TIF 170120P00050000 P 01/20/17 50.0 1.33 1.93
TIF 170120P00055000 P 01/20/17 55.0 1.95 2.64
TIF 170120P00060000 P 01/20/17 60.0 2.78 3.50
TIF 170120P00065000 P 01/20/17 65.0 3.90 4.65
TIF 170120P00070000 P 01/20/17 70.0 5.25 5.75
TIF 170120P00075000 P 01/20/17 75.0 6.85 7.65
TIF 170120P00077500 P 01/20/17 77.5 7.80 8.60
TIF 170120P00080000 P 01/20/17 80.0 8.80 9.60
TIF 170120P00082500 P 01/20/17 82.5 9.85 10.70
TIF 170120P00085000 P 01/20/17 85.0 11.10 11.90
TIF 170120P00087500 P 01/20/17 87.5 12.35 13.15
TIF 170120P00090000 P 01/20/17 90.0 13.65 14.50
TIF 170120P00092500 P 01/20/17 92.5 15.05 15.95
TIF 170120P00095000 P 01/20/17 95.0 16.55 17.45
TIF 170120P00097500 P 01/20/17 97.5 18.10 18.90
TIF 170120P00100000 P 01/20/17 100.0 19.70 20.50
TIF 170120P00105000 P 01/20/17 105.0 21.35 24.25
TIF 170120P00110000 P 01/20/17 110.0 26.05 28.05
TIF 170120P00115000 P 01/20/17 115.0 29.95 32.00
TIF 170120P00120000 P 01/20/17 120.0 34.10 36.15
TIF 170120P00125000 P 01/20/17 125.0 37.40 40.95
TIF 170120P00130000 P 01/20/17 130.0 41.85 45.35
TIF 170120P00135000 P 01/20/17 135.0 46.35 49.95
TIF 170120P00140000 P 01/20/17 140.0 51.00 54.80
TIF 170120P00145000 P 01/20/17 145.0 55.70 60.00
TIF 170120P00150000 P 01/20/17 150.0 60.55 65.00
TIF 170120P00155000 P 01/20/17 155.0 65.50 70.00
TIF 170120P00160000 P 01/20/17 160.0 70.10 74.80

OPRA data is delayed 15 minutes.