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 (2015-05-01)Premium Content

Tiffany And Co (TIF)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TIF 150717C00045000 C 07/17/15 45.0 45.55 47.60
TIF 150717C00047500 C 07/17/15 47.5 43.60 45.10
TIF 150717C00050000 C 07/17/15 50.0 40.40 42.30
TIF 150717C00055000 C 07/17/15 55.0 35.40 37.60
TIF 150717C00060000 C 07/17/15 60.0 31.25 32.30
TIF 150717C00065000 C 07/17/15 65.0 25.40 27.50
TIF 150717C00070000 C 07/17/15 70.0 21.35 22.45
TIF 150717C00075000 C 07/17/15 75.0 16.10 17.30
TIF 150717C00077500 C 07/17/15 77.5 13.60 14.85
TIF 150717C00080000 C 07/17/15 80.0 10.90 12.35
TIF 150717C00082500 C 07/17/15 82.5 9.00 9.70
TIF 150717C00085000 C 07/17/15 85.0 6.55 7.25
TIF 150717C00087500 C 07/17/15 87.5 4.55 4.95
TIF 150717C00090000 C 07/17/15 90.0 2.63 2.75
TIF 150717C00092500 C 07/17/15 92.5 1.22 1.35
TIF 150717C00095000 C 07/17/15 95.0 0.44 0.51
TIF 150717C00097500 C 07/17/15 97.5 0.13 0.19
TIF 150717C00100000 C 07/17/15 100.0 0.06 0.08
TIF 150717C00105000 C 07/17/15 105.0 0.00 0.04
TIF 150717C00110000 C 07/17/15 110.0 0.00 0.03
TIF 150717C00115000 C 07/17/15 115.0 0.00 0.03
TIF 150717C00120000 C 07/17/15 120.0 0.00 0.03
TIF 150717C00125000 C 07/17/15 125.0 0.00 0.03
TIF 150717C00130000 C 07/17/15 130.0 0.00 0.03
TIF 150717P00045000 P 07/17/15 45.0 0.00 0.03
TIF 150717P00047500 P 07/17/15 47.5 0.00 0.03
TIF 150717P00050000 P 07/17/15 50.0 0.00 0.03
TIF 150717P00055000 P 07/17/15 55.0 0.00 0.03
TIF 150717P00060000 P 07/17/15 60.0 0.00 0.03
TIF 150717P00065000 P 07/17/15 65.0 0.00 0.03
TIF 150717P00070000 P 07/17/15 70.0 0.00 0.04
TIF 150717P00075000 P 07/17/15 75.0 0.00 0.06
TIF 150717P00077500 P 07/17/15 77.5 0.01 0.07
TIF 150717P00080000 P 07/17/15 80.0 0.02 0.09
TIF 150717P00082500 P 07/17/15 82.5 0.08 0.13
TIF 150717P00085000 P 07/17/15 85.0 0.13 0.21
TIF 150717P00087500 P 07/17/15 87.5 0.32 0.39
TIF 150717P00090000 P 07/17/15 90.0 0.84 0.92
TIF 150717P00092500 P 07/17/15 92.5 1.83 2.01
TIF 150717P00095000 P 07/17/15 95.0 3.55 3.80
TIF 150717P00097500 P 07/17/15 97.5 5.50 6.75
TIF 150717P00100000 P 07/17/15 100.0 7.95 9.20
TIF 150717P00105000 P 07/17/15 105.0 12.75 13.85
TIF 150717P00110000 P 07/17/15 110.0 17.75 18.95
TIF 150717P00115000 P 07/17/15 115.0 22.75 23.95
TIF 150717P00120000 P 07/17/15 120.0 27.75 29.75
TIF 150717P00125000 P 07/17/15 125.0 32.75 33.95
TIF 150717P00130000 P 07/17/15 130.0 37.75 38.95
TIF 150821C00055000 C 08/21/15 55.0 34.60 38.55
TIF 150821C00060000 C 08/21/15 60.0 29.80 33.10
TIF 150821C00065000 C 08/21/15 65.0 24.80 28.20
TIF 150821C00070000 C 08/21/15 70.0 21.30 23.15
TIF 150821C00075000 C 08/21/15 75.0 16.40 18.25
TIF 150821C00077500 C 08/21/15 77.5 14.10 14.95
TIF 150821C00080000 C 08/21/15 80.0 11.75 12.60
TIF 150821C00082500 C 08/21/15 82.5 9.45 10.35
TIF 150821C00085000 C 08/21/15 85.0 7.50 7.80
TIF 150821C00087500 C 08/21/15 87.5 5.55 5.90
TIF 150821C00090000 C 08/21/15 90.0 3.85 4.00
TIF 150821C00092500 C 08/21/15 92.5 2.50 2.62
TIF 150821C00095000 C 08/21/15 95.0 1.50 1.60
TIF 150821C00097500 C 08/21/15 97.5 0.83 0.93
TIF 150821C00100000 C 08/21/15 100.0 0.44 0.51
TIF 150821C00105000 C 08/21/15 105.0 0.10 0.17
TIF 150821C00110000 C 08/21/15 110.0 0.02 0.08
TIF 150821C00115000 C 08/21/15 115.0 0.00 0.05
TIF 150821C00120000 C 08/21/15 120.0 0.00 0.05
TIF 150821C00125000 C 08/21/15 125.0 0.00 0.04
TIF 150821C00130000 C 08/21/15 130.0 0.00 0.03
TIF 150821C00135000 C 08/21/15 135.0 0.00 0.04
TIF 150821C00140000 C 08/21/15 140.0 0.00 0.03
TIF 150821C00145000 C 08/21/15 145.0 0.00 0.03
TIF 150821C00150000 C 08/21/15 150.0 0.00 0.03
TIF 150821P00055000 P 08/21/15 55.0 0.00 0.04
TIF 150821P00060000 P 08/21/15 60.0 0.00 0.06
TIF 150821P00065000 P 08/21/15 65.0 0.02 0.08
TIF 150821P00070000 P 08/21/15 70.0 0.05 0.11
TIF 150821P00075000 P 08/21/15 75.0 0.12 0.17
TIF 150821P00077500 P 08/21/15 77.5 0.18 0.22
TIF 150821P00080000 P 08/21/15 80.0 0.28 0.35
TIF 150821P00082500 P 08/21/15 82.5 0.45 0.53
TIF 150821P00085000 P 08/21/15 85.0 0.74 0.84
TIF 150821P00087500 P 08/21/15 87.5 1.22 1.36
TIF 150821P00090000 P 08/21/15 90.0 1.96 2.14
TIF 150821P00092500 P 08/21/15 92.5 3.10 3.30
TIF 150821P00095000 P 08/21/15 95.0 4.60 4.80
TIF 150821P00097500 P 08/21/15 97.5 6.40 6.70
TIF 150821P00100000 P 08/21/15 100.0 8.35 9.45
TIF 150821P00105000 P 08/21/15 105.0 12.85 13.90
TIF 150821P00110000 P 08/21/15 110.0 16.85 20.50
TIF 150821P00115000 P 08/21/15 115.0 21.00 25.50
TIF 150821P00120000 P 08/21/15 120.0 26.40 30.05
TIF 150821P00125000 P 08/21/15 125.0 31.10 35.50
TIF 150821P00130000 P 08/21/15 130.0 36.45 40.35
TIF 150821P00135000 P 08/21/15 135.0 41.40 45.50
TIF 150821P00140000 P 08/21/15 140.0 46.55 50.15
TIF 150821P00145000 P 08/21/15 145.0 51.05 55.50
TIF 150821P00150000 P 08/21/15 150.0 56.05 60.50
TIF 151120C00042500 C 11/20/15 42.5 47.35 50.45
TIF 151120C00045000 C 11/20/15 45.0 44.95 47.95
TIF 151120C00047500 C 11/20/15 47.5 42.45 45.10
TIF 151120C00050000 C 11/20/15 50.0 41.35 42.55
TIF 151120C00055000 C 11/20/15 55.0 36.35 37.60
TIF 151120C00060000 C 11/20/15 60.0 31.40 33.30
TIF 151120C00065000 C 11/20/15 65.0 25.20 27.80
TIF 151120C00070000 C 11/20/15 70.0 21.70 22.80
TIF 151120C00075000 C 11/20/15 75.0 17.10 18.15
TIF 151120C00077500 C 11/20/15 77.5 14.35 15.95
TIF 151120C00080000 C 11/20/15 80.0 12.85 13.80
TIF 151120C00082500 C 11/20/15 82.5 10.80 11.70
TIF 151120C00085000 C 11/20/15 85.0 9.05 9.50
TIF 151120C00087500 C 11/20/15 87.5 7.55 7.80
TIF 151120C00090000 C 11/20/15 90.0 6.10 6.30
TIF 151120C00092500 C 11/20/15 92.5 4.80 5.00
TIF 151120C00095000 C 11/20/15 95.0 3.70 3.90
TIF 151120C00097500 C 11/20/15 97.5 2.81 2.95
TIF 151120C00100000 C 11/20/15 100.0 2.10 2.23
TIF 151120C00105000 C 11/20/15 105.0 1.06 1.20
TIF 151120C00110000 C 11/20/15 110.0 0.55 0.61
TIF 151120C00115000 C 11/20/15 115.0 0.22 0.32
TIF 151120C00120000 C 11/20/15 120.0 0.10 0.17
TIF 151120C00125000 C 11/20/15 125.0 0.03 0.11
TIF 151120P00042500 P 11/20/15 42.5 0.00 0.06
TIF 151120P00045000 P 11/20/15 45.0 0.00 0.05
TIF 151120P00047500 P 11/20/15 47.5 0.01 0.08
TIF 151120P00050000 P 11/20/15 50.0 0.02 0.09
TIF 151120P00055000 P 11/20/15 55.0 0.06 0.16
TIF 151120P00060000 P 11/20/15 60.0 0.13 0.23
TIF 151120P00065000 P 11/20/15 65.0 0.25 0.35
TIF 151120P00070000 P 11/20/15 70.0 0.43 0.57
TIF 151120P00075000 P 11/20/15 75.0 0.82 0.95
TIF 151120P00077500 P 11/20/15 77.5 1.11 1.23
TIF 151120P00080000 P 11/20/15 80.0 1.50 1.62
TIF 151120P00082500 P 11/20/15 82.5 2.03 2.15
TIF 151120P00085000 P 11/20/15 85.0 2.65 2.81
TIF 151120P00087500 P 11/20/15 87.5 3.45 3.60
TIF 151120P00090000 P 11/20/15 90.0 4.45 4.65
TIF 151120P00092500 P 11/20/15 92.5 5.70 5.90
TIF 151120P00095000 P 11/20/15 95.0 7.10 7.30
TIF 151120P00097500 P 11/20/15 97.5 8.65 8.85
TIF 151120P00100000 P 11/20/15 100.0 10.40 10.70
TIF 151120P00105000 P 11/20/15 105.0 14.40 15.10
TIF 151120P00110000 P 11/20/15 110.0 17.60 20.95
TIF 151120P00115000 P 11/20/15 115.0 23.20 25.30
TIF 151120P00120000 P 11/20/15 120.0 28.05 29.60
TIF 151120P00125000 P 11/20/15 125.0 32.95 35.15
TIF 160115C00040000 C 01/15/16 40.0 49.95 53.05
TIF 160115C00042500 C 01/15/16 42.5 48.80 50.55
TIF 160115C00045000 C 01/15/16 45.0 46.30 48.05
TIF 160115C00047500 C 01/15/16 47.5 42.95 45.10
TIF 160115C00050000 C 01/15/16 50.0 41.30 42.65
TIF 160115C00055000 C 01/15/16 55.0 36.35 37.70
TIF 160115C00060000 C 01/15/16 60.0 31.45 32.80
TIF 160115C00065000 C 01/15/16 65.0 26.00 27.95
TIF 160115C00067500 C 01/15/16 67.5 24.30 25.50
TIF 160115C00070000 C 01/15/16 70.0 22.00 23.20
TIF 160115C00072500 C 01/15/16 72.5 19.75 20.80
TIF 160115C00075000 C 01/15/16 75.0 17.60 18.65
TIF 160115C00077500 C 01/15/16 77.5 15.60 16.55
TIF 160115C00080000 C 01/15/16 80.0 13.50 14.40
TIF 160115C00082500 C 01/15/16 82.5 11.75 12.70
TIF 160115C00085000 C 01/15/16 85.0 10.30 10.60
TIF 160115C00087500 C 01/15/16 87.5 8.70 9.00
TIF 160115C00090000 C 01/15/16 90.0 7.25 7.55
TIF 160115C00092500 C 01/15/16 92.5 6.00 6.25
TIF 160115C00095000 C 01/15/16 95.0 4.90 5.20
TIF 160115C00097500 C 01/15/16 97.5 3.90 4.20
TIF 160115C00100000 C 01/15/16 100.0 3.15 3.35
TIF 160115C00105000 C 01/15/16 105.0 1.95 2.13
TIF 160115C00110000 C 01/15/16 110.0 1.01 1.32
TIF 160115C00115000 C 01/15/16 115.0 0.54 0.80
TIF 160115C00120000 C 01/15/16 120.0 0.29 0.49
TIF 160115C00125000 C 01/15/16 125.0 0.16 0.31
TIF 160115C00130000 C 01/15/16 130.0 0.07 0.22
TIF 160115C00135000 C 01/15/16 135.0 0.04 0.15
TIF 160115C00140000 C 01/15/16 140.0 0.02 0.10
TIF 160115C00145000 C 01/15/16 145.0 0.00 0.08
TIF 160115C00150000 C 01/15/16 150.0 0.00 0.06
TIF 160115C00155000 C 01/15/16 155.0 0.00 0.05
TIF 160115P00040000 P 01/15/16 40.0 0.01 0.07
TIF 160115P00042500 P 01/15/16 42.5 0.02 0.09
TIF 160115P00045000 P 01/15/16 45.0 0.05 0.11
TIF 160115P00047500 P 01/15/16 47.5 0.07 0.15
TIF 160115P00050000 P 01/15/16 50.0 0.09 0.19
TIF 160115P00055000 P 01/15/16 55.0 0.15 0.32
TIF 160115P00060000 P 01/15/16 60.0 0.28 0.47
TIF 160115P00065000 P 01/15/16 65.0 0.55 0.73
TIF 160115P00067500 P 01/15/16 67.5 0.68 0.91
TIF 160115P00070000 P 01/15/16 70.0 0.90 1.10
TIF 160115P00072500 P 01/15/16 72.5 1.18 1.35
TIF 160115P00075000 P 01/15/16 75.0 1.54 1.68
TIF 160115P00077500 P 01/15/16 77.5 1.92 2.11
TIF 160115P00080000 P 01/15/16 80.0 2.49 2.64
TIF 160115P00082500 P 01/15/16 82.5 3.10 3.35
TIF 160115P00085000 P 01/15/16 85.0 3.85 4.10
TIF 160115P00087500 P 01/15/16 87.5 4.80 5.05
TIF 160115P00090000 P 01/15/16 90.0 5.85 6.10
TIF 160115P00092500 P 01/15/16 92.5 7.10 7.35
TIF 160115P00095000 P 01/15/16 95.0 8.50 8.80
TIF 160115P00097500 P 01/15/16 97.5 10.00 10.30
TIF 160115P00100000 P 01/15/16 100.0 11.75 12.10
TIF 160115P00105000 P 01/15/16 105.0 15.55 15.90
TIF 160115P00110000 P 01/15/16 110.0 19.30 20.80
TIF 160115P00115000 P 01/15/16 115.0 23.75 24.95
TIF 160115P00120000 P 01/15/16 120.0 28.45 29.60
TIF 160115P00125000 P 01/15/16 125.0 33.15 35.40
TIF 160115P00130000 P 01/15/16 130.0 38.05 40.30
TIF 160115P00135000 P 01/15/16 135.0 43.00 44.80
TIF 160115P00140000 P 01/15/16 140.0 47.95 49.80
TIF 160115P00145000 P 01/15/16 145.0 53.00 55.20
TIF 160115P00150000 P 01/15/16 150.0 57.95 59.75
TIF 160115P00155000 P 01/15/16 155.0 62.95 64.70
TIF 160219C00047500 C 02/19/16 47.5 43.15 45.15
TIF 160219C00050000 C 02/19/16 50.0 40.65 42.65
TIF 160219C00055000 C 02/19/16 55.0 36.45 37.75
TIF 160219C00060000 C 02/19/16 60.0 31.55 32.80
TIF 160219C00065000 C 02/19/16 65.0 26.70 27.95
TIF 160219C00070000 C 02/19/16 70.0 22.10 23.35
TIF 160219C00075000 C 02/19/16 75.0 17.85 18.85
TIF 160219C00080000 C 02/19/16 80.0 13.75 14.85
TIF 160219C00085000 C 02/19/16 85.0 10.65 10.95
TIF 160219C00087500 C 02/19/16 87.5 9.10 9.40
TIF 160219C00090000 C 02/19/16 90.0 7.70 7.95
TIF 160219C00092500 C 02/19/16 92.5 6.45 6.70
TIF 160219C00095000 C 02/19/16 95.0 5.35 5.60
TIF 160219C00097500 C 02/19/16 97.5 4.40 4.60
TIF 160219C00100000 C 02/19/16 100.0 3.55 3.75
TIF 160219C00105000 C 02/19/16 105.0 2.24 2.44
TIF 160219C00110000 C 02/19/16 110.0 1.33 1.55
TIF 160219C00115000 C 02/19/16 115.0 0.77 0.98
TIF 160219C00120000 C 02/19/16 120.0 0.41 0.60
TIF 160219C00125000 C 02/19/16 125.0 0.20 0.39
TIF 160219C00130000 C 02/19/16 130.0 0.10 0.26
TIF 160219C00135000 C 02/19/16 135.0 0.06 0.19
TIF 160219P00047500 P 02/19/16 47.5 0.10 0.19
TIF 160219P00050000 P 02/19/16 50.0 0.14 0.25
TIF 160219P00055000 P 02/19/16 55.0 0.24 0.39
TIF 160219P00060000 P 02/19/16 60.0 0.42 0.57
TIF 160219P00065000 P 02/19/16 65.0 0.68 0.87
TIF 160219P00070000 P 02/19/16 70.0 1.09 1.27
TIF 160219P00075000 P 02/19/16 75.0 1.77 1.95
TIF 160219P00080000 P 02/19/16 80.0 2.78 2.97
TIF 160219P00085000 P 02/19/16 85.0 4.25 4.45
TIF 160219P00087500 P 02/19/16 87.5 5.20 5.40
TIF 160219P00090000 P 02/19/16 90.0 6.25 6.50
TIF 160219P00092500 P 02/19/16 92.5 7.50 7.75
TIF 160219P00095000 P 02/19/16 95.0 8.85 9.15
TIF 160219P00097500 P 02/19/16 97.5 10.40 10.70
TIF 160219P00100000 P 02/19/16 100.0 12.05 12.40
TIF 160219P00105000 P 02/19/16 105.0 15.75 16.15
TIF 160219P00110000 P 02/19/16 110.0 19.50 21.10
TIF 160219P00115000 P 02/19/16 115.0 23.90 25.15
TIF 160219P00120000 P 02/19/16 120.0 28.55 29.80
TIF 160219P00125000 P 02/19/16 125.0 33.25 35.20
TIF 160219P00130000 P 02/19/16 130.0 38.10 40.05
TIF 160219P00135000 P 02/19/16 135.0 43.05 45.00
TIF 170120C00042500 C 01/20/17 42.5 49.15 50.85
TIF 170120C00045000 C 01/20/17 45.0 45.65 48.40
TIF 170120C00047500 C 01/20/17 47.5 43.25 45.95
TIF 170120C00050000 C 01/20/17 50.0 40.80 43.50
TIF 170120C00055000 C 01/20/17 55.0 36.20 38.65
TIF 170120C00060000 C 01/20/17 60.0 31.70 34.20
TIF 170120C00065000 C 01/20/17 65.0 26.30 30.05
TIF 170120C00070000 C 01/20/17 70.0 23.55 26.05
TIF 170120C00075000 C 01/20/17 75.0 19.95 22.30
TIF 170120C00077500 C 01/20/17 77.5 18.25 20.60
TIF 170120C00080000 C 01/20/17 80.0 16.65 18.95
TIF 170120C00082500 C 01/20/17 82.5 15.60 16.65
TIF 170120C00085000 C 01/20/17 85.0 14.60 15.00
TIF 170120C00087500 C 01/20/17 87.5 13.25 13.60
TIF 170120C00090000 C 01/20/17 90.0 12.00 12.35
TIF 170120C00092500 C 01/20/17 92.5 10.80 11.15
TIF 170120C00095000 C 01/20/17 95.0 9.75 10.25
TIF 170120C00097500 C 01/20/17 97.5 8.75 9.00
TIF 170120C00100000 C 01/20/17 100.0 7.80 8.30
TIF 170120C00105000 C 01/20/17 105.0 6.20 6.45
TIF 170120C00110000 C 01/20/17 110.0 4.85 5.15
TIF 170120C00115000 C 01/20/17 115.0 3.80 4.10
TIF 170120C00120000 C 01/20/17 120.0 2.93 3.25
TIF 170120C00125000 C 01/20/17 125.0 2.25 2.58
TIF 170120C00130000 C 01/20/17 130.0 1.72 2.04
TIF 170120C00135000 C 01/20/17 135.0 1.30 1.62
TIF 170120C00140000 C 01/20/17 140.0 0.97 1.29
TIF 170120C00145000 C 01/20/17 145.0 0.72 1.03
TIF 170120C00150000 C 01/20/17 150.0 0.52 0.82
TIF 170120C00155000 C 01/20/17 155.0 0.35 0.66
TIF 170120C00160000 C 01/20/17 160.0 0.23 0.53
TIF 170120P00042500 P 01/20/17 42.5 0.39 0.69
TIF 170120P00045000 P 01/20/17 45.0 0.53 0.81
TIF 170120P00047500 P 01/20/17 47.5 0.69 0.99
TIF 170120P00050000 P 01/20/17 50.0 0.87 1.20
TIF 170120P00055000 P 01/20/17 55.0 1.31 1.70
TIF 170120P00060000 P 01/20/17 60.0 1.91 2.37
TIF 170120P00065000 P 01/20/17 65.0 2.71 2.97
TIF 170120P00070000 P 01/20/17 70.0 3.70 4.05
TIF 170120P00075000 P 01/20/17 75.0 5.10 5.70
TIF 170120P00077500 P 01/20/17 77.5 5.90 6.50
TIF 170120P00080000 P 01/20/17 80.0 6.75 7.35
TIF 170120P00082500 P 01/20/17 82.5 7.70 8.30
TIF 170120P00085000 P 01/20/17 85.0 8.75 9.30
TIF 170120P00087500 P 01/20/17 87.5 9.90 10.50
TIF 170120P00090000 P 01/20/17 90.0 11.05 11.65
TIF 170120P00092500 P 01/20/17 92.5 12.40 13.00
TIF 170120P00095000 P 01/20/17 95.0 13.75 14.35
TIF 170120P00097500 P 01/20/17 97.5 15.20 15.80
TIF 170120P00100000 P 01/20/17 100.0 16.75 17.35
TIF 170120P00105000 P 01/20/17 105.0 20.05 20.70
TIF 170120P00110000 P 01/20/17 110.0 23.65 24.35
TIF 170120P00115000 P 01/20/17 115.0 27.55 28.25
TIF 170120P00120000 P 01/20/17 120.0 30.80 33.30
TIF 170120P00125000 P 01/20/17 125.0 35.10 37.55
TIF 170120P00130000 P 01/20/17 130.0 39.50 41.95
TIF 170120P00135000 P 01/20/17 135.0 44.05 46.50
TIF 170120P00140000 P 01/20/17 140.0 48.70 51.15
TIF 170120P00145000 P 01/20/17 145.0 53.40 55.85
TIF 170120P00150000 P 01/20/17 150.0 58.15 60.65
TIF 170120P00155000 P 01/20/17 155.0 63.00 66.45
TIF 170120P00160000 P 01/20/17 160.0 67.85 71.45

OPRA data is delayed 15 minutes.