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 (2014-07-25)Premium Content

Fresh Market Inc (TFM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TFM 140920C00017500 C 09/20/14 17.5 14.10 18.20
TFM 140920C00020000 C 09/20/14 20.0 12.80 14.60
TFM 140920C00022500 C 09/20/14 22.5 9.10 13.20
TFM 140920C00025000 C 09/20/14 25.0 8.20 9.20
TFM 140920C00030000 C 09/20/14 30.0 3.30 3.60
TFM 140920C00035000 C 09/20/14 35.0 0.30 0.40
TFM 140920C00040000 C 09/20/14 40.0 0.00 0.15
TFM 140920C00045000 C 09/20/14 45.0 0.00 0.05
TFM 140920C00050000 C 09/20/14 50.0 0.00 0.25
TFM 140920C00055000 C 09/20/14 55.0 0.00 0.15
TFM 140920P00017500 P 09/20/14 17.5 0.00 0.25
TFM 140920P00020000 P 09/20/14 20.0 0.00 0.25
TFM 140920P00022500 P 09/20/14 22.5 0.00 0.25
TFM 140920P00025000 P 09/20/14 25.0 0.00 0.05
TFM 140920P00030000 P 09/20/14 30.0 0.05 0.15
TFM 140920P00035000 P 09/20/14 35.0 1.90 2.10
TFM 140920P00040000 P 09/20/14 40.0 6.00 6.90
TFM 140920P00045000 P 09/20/14 45.0 10.40 12.60
TFM 140920P00050000 P 09/20/14 50.0 14.60 17.90
TFM 140920P00055000 P 09/20/14 55.0 20.30 22.70
TFM 141018C00017500 C 10/18/14 17.5 15.50 17.10
TFM 141018C00020000 C 10/18/14 20.0 13.00 14.60
TFM 141018C00022500 C 10/18/14 22.5 10.70 11.90
TFM 141018C00025000 C 10/18/14 25.0 8.20 9.20
TFM 141018C00030000 C 10/18/14 30.0 3.60 4.00
TFM 141018C00035000 C 10/18/14 35.0 0.70 0.80
TFM 141018C00040000 C 10/18/14 40.0 0.00 0.20
TFM 141018C00045000 C 10/18/14 45.0 0.00 0.20
TFM 141018P00017500 P 10/18/14 17.5 0.00 0.25
TFM 141018P00020000 P 10/18/14 20.0 0.00 0.25
TFM 141018P00022500 P 10/18/14 22.5 0.00 0.25
TFM 141018P00025000 P 10/18/14 25.0 0.00 0.25
TFM 141018P00030000 P 10/18/14 30.0 0.30 0.40
TFM 141018P00035000 P 10/18/14 35.0 2.30 2.40
TFM 141018P00040000 P 10/18/14 40.0 6.00 6.90
TFM 141018P00045000 P 10/18/14 45.0 10.70 11.90
TFM 141220C00017500 C 12/20/14 17.5 15.60 17.20
TFM 141220C00020000 C 12/20/14 20.0 12.90 14.40
TFM 141220C00022500 C 12/20/14 22.5 10.40 11.90
TFM 141220C00025000 C 12/20/14 25.0 8.40 9.30
TFM 141220C00030000 C 12/20/14 30.0 4.30 5.10
TFM 141220C00035000 C 12/20/14 35.0 1.75 1.95
TFM 141220C00040000 C 12/20/14 40.0 0.50 0.90
TFM 141220C00045000 C 12/20/14 45.0 0.05 0.45
TFM 141220C00050000 C 12/20/14 50.0 0.00 0.25
TFM 141220P00017500 P 12/20/14 17.5 0.00 0.25
TFM 141220P00020000 P 12/20/14 20.0 0.00 0.25
TFM 141220P00022500 P 12/20/14 22.5 0.05 0.25
TFM 141220P00025000 P 12/20/14 25.0 0.25 0.40
TFM 141220P00030000 P 12/20/14 30.0 1.10 1.20
TFM 141220P00035000 P 12/20/14 35.0 3.40 3.60
TFM 141220P00040000 P 12/20/14 40.0 6.60 7.50
TFM 141220P00045000 P 12/20/14 45.0 9.70 13.80
TFM 141220P00050000 P 12/20/14 50.0 15.80 17.10
TFM 150320C00017500 C 03/20/15 17.5 14.70 17.30
TFM 150320C00020000 C 03/20/15 20.0 12.40 14.60
TFM 150320C00022500 C 03/20/15 22.5 10.60 12.30
TFM 150320C00025000 C 03/20/15 25.0 8.40 9.90
TFM 150320C00030000 C 03/20/15 30.0 5.20 6.20
TFM 150320C00035000 C 03/20/15 35.0 2.70 3.00
TFM 150320C00040000 C 03/20/15 40.0 1.25 1.65
TFM 150320C00045000 C 03/20/15 45.0 0.50 0.90
TFM 150320P00017500 P 03/20/15 17.5 0.00 0.25
TFM 150320P00020000 P 03/20/15 20.0 0.05 0.35
TFM 150320P00022500 P 03/20/15 22.5 0.20 0.60
TFM 150320P00025000 P 03/20/15 25.0 0.55 0.90
TFM 150320P00030000 P 03/20/15 30.0 1.70 2.20
TFM 150320P00035000 P 03/20/15 35.0 3.90 4.80
TFM 150320P00040000 P 03/20/15 40.0 7.30 8.50
TFM 150320P00045000 P 03/20/15 45.0 11.40 12.70

OPRA data is delayed 15 minutes.