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 (2014-10-24)Premium Content

Fresh Market Inc (TFM)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TFM 141220C00017500 C 12/20/14 17.5 21.20 24.30
TFM 141220C00020000 C 12/20/14 20.0 18.70 21.90
TFM 141220C00022500 C 12/20/14 22.5 16.70 19.00
TFM 141220C00025000 C 12/20/14 25.0 14.60 16.50
TFM 141220C00030000 C 12/20/14 30.0 8.70 11.40
TFM 141220C00035000 C 12/20/14 35.0 5.00 6.40
TFM 141220C00040000 C 12/20/14 40.0 1.75 1.90
TFM 141220C00045000 C 12/20/14 45.0 0.15 0.25
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 0.00 0.20
TFM 141220P00025000 P 12/20/14 25.0 0.00 0.25
TFM 141220P00030000 P 12/20/14 30.0 0.00 0.10
TFM 141220P00035000 P 12/20/14 35.0 0.05 0.10
TFM 141220P00040000 P 12/20/14 40.0 0.90 1.00
TFM 141220P00045000 P 12/20/14 45.0 3.90 5.50
TFM 141220P00050000 P 12/20/14 50.0 8.40 11.40
TFM 150117C00020000 C 01/17/15 20.0 18.80 21.80
TFM 150117C00022500 C 01/17/15 22.5 16.30 18.90
TFM 150117C00025000 C 01/17/15 25.0 13.80 16.60
TFM 150117C00030000 C 01/17/15 30.0 8.70 12.00
TFM 150117C00035000 C 01/17/15 35.0 6.00 6.60
TFM 150117C00040000 C 01/17/15 40.0 2.20 2.45
TFM 150117C00045000 C 01/17/15 45.0 0.50 0.70
TFM 150117C00050000 C 01/17/15 50.0 0.05 0.25
TFM 150117C00055000 C 01/17/15 55.0 0.00 0.25
TFM 150117P00020000 P 01/17/15 20.0 0.00 0.25
TFM 150117P00022500 P 01/17/15 22.5 0.00 0.25
TFM 150117P00025000 P 01/17/15 25.0 0.00 0.25
TFM 150117P00030000 P 01/17/15 30.0 0.00 0.25
TFM 150117P00035000 P 01/17/15 35.0 0.20 0.40
TFM 150117P00040000 P 01/17/15 40.0 1.35 1.55
TFM 150117P00045000 P 01/17/15 45.0 4.30 5.70
TFM 150117P00050000 P 01/17/15 50.0 8.40 11.40
TFM 150117P00055000 P 01/17/15 55.0 13.30 16.40
TFM 150320C00017500 C 03/20/15 17.5 21.10 24.30
TFM 150320C00020000 C 03/20/15 20.0 18.70 22.40
TFM 150320C00022500 C 03/20/15 22.5 16.20 19.90
TFM 150320C00025000 C 03/20/15 25.0 13.90 17.40
TFM 150320C00030000 C 03/20/15 30.0 9.50 12.00
TFM 150320C00035000 C 03/20/15 35.0 5.90 7.30
TFM 150320C00040000 C 03/20/15 40.0 3.50 3.90
TFM 150320C00045000 C 03/20/15 45.0 1.50 1.80
TFM 150320P00017500 P 03/20/15 17.5 0.00 0.25
TFM 150320P00020000 P 03/20/15 20.0 0.00 0.50
TFM 150320P00022500 P 03/20/15 22.5 0.00 0.25
TFM 150320P00025000 P 03/20/15 25.0 0.00 0.25
TFM 150320P00030000 P 03/20/15 30.0 0.25 0.45
TFM 150320P00035000 P 03/20/15 35.0 0.90 1.30
TFM 150320P00040000 P 03/20/15 40.0 2.55 3.10
TFM 150320P00045000 P 03/20/15 45.0 5.60 6.70
TFM 150619C00017500 C 06/19/15 17.5 21.50 24.90
TFM 150619C00020000 C 06/19/15 20.0 19.10 22.40
TFM 150619C00022500 C 06/19/15 22.5 16.70 19.90
TFM 150619C00025000 C 06/19/15 25.0 14.20 17.50
TFM 150619C00030000 C 06/19/15 30.0 9.60 13.00
TFM 150619C00035000 C 06/19/15 35.0 5.70 9.00
TFM 150619C00040000 C 06/19/15 40.0 2.75 6.10
TFM 150619C00045000 C 06/19/15 45.0 1.55 3.50
TFM 150619C00050000 C 06/19/15 50.0 0.15 3.50
TFM 150619P00017500 P 06/19/15 17.5 0.00 0.50
TFM 150619P00020000 P 06/19/15 20.0 0.00 2.05
TFM 150619P00022500 P 06/19/15 22.5 0.00 2.20
TFM 150619P00025000 P 06/19/15 25.0 0.15 3.40
TFM 150619P00030000 P 06/19/15 30.0 0.65 1.25
TFM 150619P00035000 P 06/19/15 35.0 0.75 2.60
TFM 150619P00040000 P 06/19/15 40.0 2.65 5.90
TFM 150619P00045000 P 06/19/15 45.0 5.50 8.90
TFM 150619P00050000 P 06/19/15 50.0 9.50 12.80

OPRA data is delayed 15 minutes.