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 (2015-01-23)Premium Content

Fresh Market Inc (TFM)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TFM 150320C00017500 C 03/20/15 17.5 20.10 22.90
TFM 150320C00020000 C 03/20/15 20.0 17.70 21.50
TFM 150320C00022500 C 03/20/15 22.5 15.20 19.10
TFM 150320C00025000 C 03/20/15 25.0 12.80 15.40
TFM 150320C00030000 C 03/20/15 30.0 9.10 10.40
TFM 150320C00035000 C 03/20/15 35.0 4.90 5.10
TFM 150320C00040000 C 03/20/15 40.0 1.50 1.70
TFM 150320C00045000 C 03/20/15 45.0 0.30 0.40
TFM 150320P00017500 P 03/20/15 17.5 0.00 0.35
TFM 150320P00020000 P 03/20/15 20.0 0.00 0.35
TFM 150320P00022500 P 03/20/15 22.5 0.00 0.35
TFM 150320P00025000 P 03/20/15 25.0 0.00 0.05
TFM 150320P00030000 P 03/20/15 30.0 0.00 0.10
TFM 150320P00035000 P 03/20/15 35.0 0.35 0.40
TFM 150320P00040000 P 03/20/15 40.0 1.80 1.90
TFM 150320P00045000 P 03/20/15 45.0 5.30 6.90
TFM 150417C00020000 C 04/17/15 20.0 18.70 20.10
TFM 150417C00022500 C 04/17/15 22.5 16.50 17.70
TFM 150417C00025000 C 04/17/15 25.0 13.50 15.10
TFM 150417C00030000 C 04/17/15 30.0 9.00 10.30
TFM 150417C00035000 C 04/17/15 35.0 4.70 6.00
TFM 150417C00040000 C 04/17/15 40.0 1.70 2.15
TFM 150417C00045000 C 04/17/15 45.0 0.40 0.60
TFM 150417C00050000 C 04/17/15 50.0 0.05 0.25
TFM 150417C00055000 C 04/17/15 55.0 0.00 0.40
TFM 150417P00020000 P 04/17/15 20.0 0.00 0.35
TFM 150417P00022500 P 04/17/15 22.5 0.00 0.35
TFM 150417P00025000 P 04/17/15 25.0 0.00 0.35
TFM 150417P00030000 P 04/17/15 30.0 0.05 0.45
TFM 150417P00035000 P 04/17/15 35.0 0.45 0.70
TFM 150417P00040000 P 04/17/15 40.0 2.10 2.50
TFM 150417P00045000 P 04/17/15 45.0 5.30 7.20
TFM 150417P00050000 P 04/17/15 50.0 10.00 11.90
TFM 150417P00055000 P 04/17/15 55.0 14.80 17.20
TFM 150619C00017500 C 06/19/15 17.5 21.20 22.80
TFM 150619C00020000 C 06/19/15 20.0 19.00 20.60
TFM 150619C00022500 C 06/19/15 22.5 16.70 18.10
TFM 150619C00025000 C 06/19/15 25.0 14.20 15.40
TFM 150619C00030000 C 06/19/15 30.0 9.00 10.70
TFM 150619C00035000 C 06/19/15 35.0 5.00 6.20
TFM 150619C00040000 C 06/19/15 40.0 2.70 3.10
TFM 150619C00045000 C 06/19/15 45.0 1.20 1.40
TFM 150619C00050000 C 06/19/15 50.0 0.15 0.80
TFM 150619P00017500 P 06/19/15 17.5 0.00 0.40
TFM 150619P00020000 P 06/19/15 20.0 0.00 0.45
TFM 150619P00022500 P 06/19/15 22.5 0.00 0.45
TFM 150619P00025000 P 06/19/15 25.0 0.00 0.50
TFM 150619P00030000 P 06/19/15 30.0 0.10 0.70
TFM 150619P00035000 P 06/19/15 35.0 1.15 1.45
TFM 150619P00040000 P 06/19/15 40.0 3.10 3.70
TFM 150619P00045000 P 06/19/15 45.0 6.40 7.10
TFM 150619P00050000 P 06/19/15 50.0 10.30 12.20
TFM 150918C00020000 C 09/18/15 20.0 17.50 21.40
TFM 150918C00022500 C 09/18/15 22.5 16.00 18.40
TFM 150918C00025000 C 09/18/15 25.0 13.70 15.70
TFM 150918C00030000 C 09/18/15 30.0 9.10 11.10
TFM 150918C00035000 C 09/18/15 35.0 6.10 7.00
TFM 150918C00040000 C 09/18/15 40.0 3.40 4.20
TFM 150918C00045000 C 09/18/15 45.0 1.75 2.40
TFM 150918C00050000 C 09/18/15 50.0 0.80 1.45
TFM 150918C00055000 C 09/18/15 55.0 0.10 1.00
TFM 150918P00020000 P 09/18/15 20.0 0.00 0.55
TFM 150918P00022500 P 09/18/15 22.5 0.00 0.50
TFM 150918P00025000 P 09/18/15 25.0 0.00 0.85
TFM 150918P00030000 P 09/18/15 30.0 0.35 1.30
TFM 150918P00035000 P 09/18/15 35.0 1.80 2.45
TFM 150918P00040000 P 09/18/15 40.0 4.00 4.70
TFM 150918P00045000 P 09/18/15 45.0 7.10 8.70
TFM 150918P00050000 P 09/18/15 50.0 9.90 13.10
TFM 150918P00055000 P 09/18/15 55.0 15.50 17.00

OPRA data is delayed 15 minutes.