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 (2016-04-29)Premium Content

Tjx Companies Inc (TJX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 160520C00040000 C 05/20/16 40.0 34.70 36.90
TJX 160520C00042500 C 05/20/16 42.5 31.70 35.30
TJX 160520C00045000 C 05/20/16 45.0 29.20 32.80
TJX 160520C00050000 C 05/20/16 50.0 24.40 27.80
TJX 160520C00055000 C 05/20/16 55.0 19.20 22.80
TJX 160520C00060000 C 05/20/16 60.0 15.50 16.10
TJX 160520C00065000 C 05/20/16 65.0 10.40 12.00
TJX 160520C00070000 C 05/20/16 70.0 5.60 6.80
TJX 160520C00072500 C 05/20/16 72.5 3.70 4.80
TJX 160520C00075000 C 05/20/16 75.0 2.25 2.40
TJX 160520C00077500 C 05/20/16 77.5 1.05 1.20
TJX 160520C00080000 C 05/20/16 80.0 0.35 0.50
TJX 160520C00082500 C 05/20/16 82.5 0.10 0.15
TJX 160520C00085000 C 05/20/16 85.0 0.00 0.10
TJX 160520C00087500 C 05/20/16 87.5 0.00 0.10
TJX 160520C00090000 C 05/20/16 90.0 0.00 0.10
TJX 160520C00095000 C 05/20/16 95.0 0.00 0.10
TJX 160520C00100000 C 05/20/16 100.0 0.00 0.10
TJX 160520C00105000 C 05/20/16 105.0 0.00 0.10
TJX 160520C00110000 C 05/20/16 110.0 0.00 0.10
TJX 160520C00115000 C 05/20/16 115.0 0.00 0.10
TJX 160520P00040000 P 05/20/16 40.0 0.00 0.10
TJX 160520P00042500 P 05/20/16 42.5 0.00 0.10
TJX 160520P00045000 P 05/20/16 45.0 0.00 0.10
TJX 160520P00050000 P 05/20/16 50.0 0.00 0.10
TJX 160520P00055000 P 05/20/16 55.0 0.00 0.10
TJX 160520P00060000 P 05/20/16 60.0 0.00 0.15
TJX 160520P00065000 P 05/20/16 65.0 0.05 0.20
TJX 160520P00070000 P 05/20/16 70.0 0.40 0.45
TJX 160520P00072500 P 05/20/16 72.5 0.80 0.95
TJX 160520P00075000 P 05/20/16 75.0 1.65 1.75
TJX 160520P00077500 P 05/20/16 77.5 2.90 3.10
TJX 160520P00080000 P 05/20/16 80.0 3.90 5.20
TJX 160520P00082500 P 05/20/16 82.5 6.00 7.70
TJX 160520P00085000 P 05/20/16 85.0 8.40 10.20
TJX 160520P00087500 P 05/20/16 87.5 10.40 12.50
TJX 160520P00090000 P 05/20/16 90.0 12.50 15.80
TJX 160520P00095000 P 05/20/16 95.0 17.50 21.10
TJX 160520P00100000 P 05/20/16 100.0 22.50 26.00
TJX 160520P00105000 P 05/20/16 105.0 27.50 30.80
TJX 160520P00110000 P 05/20/16 110.0 32.50 35.80
TJX 160520P00115000 P 05/20/16 115.0 38.30 40.60
TJX 160617C00040000 C 06/17/16 40.0 34.80 36.90
TJX 160617C00042500 C 06/17/16 42.5 31.70 35.30
TJX 160617C00045000 C 06/17/16 45.0 29.20 32.80
TJX 160617C00050000 C 06/17/16 50.0 24.30 27.60
TJX 160617C00055000 C 06/17/16 55.0 19.30 22.60
TJX 160617C00060000 C 06/17/16 60.0 14.30 17.60
TJX 160617C00065000 C 06/17/16 65.0 9.40 12.50
TJX 160617C00067500 C 06/17/16 67.5 8.00 9.00
TJX 160617C00070000 C 06/17/16 70.0 5.90 6.70
TJX 160617C00072500 C 06/17/16 72.5 4.30 4.60
TJX 160617C00075000 C 06/17/16 75.0 2.70 2.85
TJX 160617C00077500 C 06/17/16 77.5 1.45 1.60
TJX 160617C00080000 C 06/17/16 80.0 0.65 0.80
TJX 160617C00082500 C 06/17/16 82.5 0.20 0.35
TJX 160617C00085000 C 06/17/16 85.0 0.05 0.15
TJX 160617C00090000 C 06/17/16 90.0 0.00 0.10
TJX 160617C00095000 C 06/17/16 95.0 0.00 0.10
TJX 160617C00100000 C 06/17/16 100.0 0.00 0.10
TJX 160617C00105000 C 06/17/16 105.0 0.00 0.10
TJX 160617C00110000 C 06/17/16 110.0 0.00 0.10
TJX 160617P00040000 P 06/17/16 40.0 0.00 0.10
TJX 160617P00042500 P 06/17/16 42.5 0.00 0.10
TJX 160617P00045000 P 06/17/16 45.0 0.00 0.10
TJX 160617P00050000 P 06/17/16 50.0 0.00 0.10
TJX 160617P00055000 P 06/17/16 55.0 0.00 0.15
TJX 160617P00060000 P 06/17/16 60.0 0.05 0.20
TJX 160617P00065000 P 06/17/16 65.0 0.25 0.35
TJX 160617P00067500 P 06/17/16 67.5 0.40 0.50
TJX 160617P00070000 P 06/17/16 70.0 0.70 0.80
TJX 160617P00072500 P 06/17/16 72.5 1.25 1.35
TJX 160617P00075000 P 06/17/16 75.0 2.10 2.20
TJX 160617P00077500 P 06/17/16 77.5 3.30 3.50
TJX 160617P00080000 P 06/17/16 80.0 5.00 5.20
TJX 160617P00082500 P 06/17/16 82.5 5.50 7.70
TJX 160617P00085000 P 06/17/16 85.0 7.80 10.70
TJX 160617P00090000 P 06/17/16 90.0 12.70 15.10
TJX 160617P00095000 P 06/17/16 95.0 17.50 21.10
TJX 160617P00100000 P 06/17/16 100.0 22.50 26.10
TJX 160617P00105000 P 06/17/16 105.0 27.50 31.10
TJX 160617P00110000 P 06/17/16 110.0 33.30 35.50
TJX 160715C00035000 C 07/15/16 35.0 39.40 42.80
TJX 160715C00037500 C 07/15/16 37.5 36.60 40.30
TJX 160715C00040000 C 07/15/16 40.0 34.20 37.80
TJX 160715C00042500 C 07/15/16 42.5 31.60 35.30
TJX 160715C00045000 C 07/15/16 45.0 29.10 32.80
TJX 160715C00047500 C 07/15/16 47.5 26.60 30.30
TJX 160715C00050000 C 07/15/16 50.0 24.20 27.80
TJX 160715C00055000 C 07/15/16 55.0 19.70 21.90
TJX 160715C00060000 C 07/15/16 60.0 15.30 17.00
TJX 160715C00062500 C 07/15/16 62.5 11.90 15.40
TJX 160715C00065000 C 07/15/16 65.0 10.60 12.10
TJX 160715C00067500 C 07/15/16 67.5 8.70 9.10
TJX 160715C00070000 C 07/15/16 70.0 6.60 7.00
TJX 160715C00072500 C 07/15/16 72.5 4.80 5.00
TJX 160715C00075000 C 07/15/16 75.0 3.10 3.30
TJX 160715C00077500 C 07/15/16 77.5 1.90 2.00
TJX 160715C00080000 C 07/15/16 80.0 1.00 1.10
TJX 160715C00082500 C 07/15/16 82.5 0.40 0.55
TJX 160715C00085000 C 07/15/16 85.0 0.15 0.25
TJX 160715C00087500 C 07/15/16 87.5 0.05 0.15
TJX 160715C00090000 C 07/15/16 90.0 0.00 0.10
TJX 160715C00095000 C 07/15/16 95.0 0.00 0.05
TJX 160715C00100000 C 07/15/16 100.0 0.00 0.05
TJX 160715P00035000 P 07/15/16 35.0 0.00 0.05
TJX 160715P00037500 P 07/15/16 37.5 0.00 0.05
TJX 160715P00040000 P 07/15/16 40.0 0.00 0.05
TJX 160715P00042500 P 07/15/16 42.5 0.00 0.05
TJX 160715P00045000 P 07/15/16 45.0 0.00 0.05
TJX 160715P00047500 P 07/15/16 47.5 0.00 0.10
TJX 160715P00050000 P 07/15/16 50.0 0.00 0.10
TJX 160715P00055000 P 07/15/16 55.0 0.05 0.15
TJX 160715P00060000 P 07/15/16 60.0 0.20 0.25
TJX 160715P00062500 P 07/15/16 62.5 0.25 0.35
TJX 160715P00065000 P 07/15/16 65.0 0.40 0.55
TJX 160715P00067500 P 07/15/16 67.5 0.65 0.75
TJX 160715P00070000 P 07/15/16 70.0 1.05 1.15
TJX 160715P00072500 P 07/15/16 72.5 1.65 1.75
TJX 160715P00075000 P 07/15/16 75.0 2.50 2.60
TJX 160715P00077500 P 07/15/16 77.5 3.70 3.90
TJX 160715P00080000 P 07/15/16 80.0 5.30 5.50
TJX 160715P00082500 P 07/15/16 82.5 7.20 7.50
TJX 160715P00085000 P 07/15/16 85.0 7.80 11.10
TJX 160715P00087500 P 07/15/16 87.5 10.20 13.60
TJX 160715P00090000 P 07/15/16 90.0 12.50 15.90
TJX 160715P00095000 P 07/15/16 95.0 17.50 21.10
TJX 160715P00100000 P 07/15/16 100.0 23.30 25.30
TJX 161021C00037500 C 10/21/16 37.5 36.90 39.50
TJX 161021C00040000 C 10/21/16 40.0 34.20 37.80
TJX 161021C00042500 C 10/21/16 42.5 31.40 35.30
TJX 161021C00045000 C 10/21/16 45.0 28.60 32.80
TJX 161021C00047500 C 10/21/16 47.5 26.70 30.30
TJX 161021C00050000 C 10/21/16 50.0 24.20 27.90
TJX 161021C00055000 C 10/21/16 55.0 20.60 22.10
TJX 161021C00060000 C 10/21/16 60.0 15.90 17.40
TJX 161021C00062500 C 10/21/16 62.5 14.00 14.40
TJX 161021C00065000 C 10/21/16 65.0 11.80 12.20
TJX 161021C00067500 C 10/21/16 67.5 9.70 10.10
TJX 161021C00070000 C 10/21/16 70.0 7.90 8.20
TJX 161021C00072500 C 10/21/16 72.5 6.20 6.40
TJX 161021C00075000 C 10/21/16 75.0 4.60 4.90
TJX 161021C00077500 C 10/21/16 77.5 3.30 3.60
TJX 161021C00080000 C 10/21/16 80.0 2.30 2.50
TJX 161021C00082500 C 10/21/16 82.5 1.50 1.70
TJX 161021C00085000 C 10/21/16 85.0 0.90 1.05
TJX 161021C00087500 C 10/21/16 87.5 0.50 0.65
TJX 161021C00090000 C 10/21/16 90.0 0.25 0.40
TJX 161021C00095000 C 10/21/16 95.0 0.05 0.15
TJX 161021C00100000 C 10/21/16 100.0 0.00 0.10
TJX 161021C00105000 C 10/21/16 105.0 0.00 0.05
TJX 161021P00037500 P 10/21/16 37.5 0.00 0.10
TJX 161021P00040000 P 10/21/16 40.0 0.05 0.15
TJX 161021P00042500 P 10/21/16 42.5 0.10 0.20
TJX 161021P00045000 P 10/21/16 45.0 0.10 0.25
TJX 161021P00047500 P 10/21/16 47.5 0.15 0.30
TJX 161021P00050000 P 10/21/16 50.0 0.25 0.40
TJX 161021P00055000 P 10/21/16 55.0 0.40 0.60
TJX 161021P00060000 P 10/21/16 60.0 0.75 0.90
TJX 161021P00062500 P 10/21/16 62.5 1.00 1.15
TJX 161021P00065000 P 10/21/16 65.0 1.35 1.50
TJX 161021P00067500 P 10/21/16 67.5 1.75 1.95
TJX 161021P00070000 P 10/21/16 70.0 2.35 2.55
TJX 161021P00072500 P 10/21/16 72.5 3.10 3.30
TJX 161021P00075000 P 10/21/16 75.0 4.10 4.30
TJX 161021P00077500 P 10/21/16 77.5 5.30 5.50
TJX 161021P00080000 P 10/21/16 80.0 6.70 7.00
TJX 161021P00082500 P 10/21/16 82.5 8.40 8.70
TJX 161021P00085000 P 10/21/16 85.0 10.20 10.60
TJX 161021P00087500 P 10/21/16 87.5 12.30 12.70
TJX 161021P00090000 P 10/21/16 90.0 13.10 15.40
TJX 161021P00095000 P 10/21/16 95.0 17.90 20.20
TJX 161021P00100000 P 10/21/16 100.0 22.60 25.30
TJX 161021P00105000 P 10/21/16 105.0 28.40 30.40
TJX 170120C00030000 C 01/20/17 30.0 45.20 47.00
TJX 170120C00032500 C 01/20/17 32.5 41.30 45.40
TJX 170120C00035000 C 01/20/17 35.0 39.10 42.90
TJX 170120C00037500 C 01/20/17 37.5 36.40 40.40
TJX 170120C00040000 C 01/20/17 40.0 35.00 37.10
TJX 170120C00042500 C 01/20/17 42.5 31.40 35.60
TJX 170120C00045000 C 01/20/17 45.0 29.00 33.00
TJX 170120C00047500 C 01/20/17 47.5 26.30 30.60
TJX 170120C00050000 C 01/20/17 50.0 24.80 27.30
TJX 170120C00052500 C 01/20/17 52.5 22.60 24.90
TJX 170120C00055000 C 01/20/17 55.0 19.80 22.50
TJX 170120C00057500 C 01/20/17 57.5 17.40 20.30
TJX 170120C00060000 C 01/20/17 60.0 16.80 17.30
TJX 170120C00062500 C 01/20/17 62.5 14.60 15.10
TJX 170120C00065000 C 01/20/17 65.0 12.60 13.00
TJX 170120C00067500 C 01/20/17 67.5 10.70 11.10
TJX 170120C00070000 C 01/20/17 70.0 8.90 9.20
TJX 170120C00072500 C 01/20/17 72.5 7.30 7.60
TJX 170120C00075000 C 01/20/17 75.0 5.80 6.10
TJX 170120C00077500 C 01/20/17 77.5 4.60 4.80
TJX 170120C00080000 C 01/20/17 80.0 3.50 3.70
TJX 170120C00082500 C 01/20/17 82.5 2.55 2.75
TJX 170120C00085000 C 01/20/17 85.0 1.85 1.95
TJX 170120C00087500 C 01/20/17 87.5 1.25 1.45
TJX 170120C00090000 C 01/20/17 90.0 0.85 1.00
TJX 170120C00095000 C 01/20/17 95.0 0.35 0.45
TJX 170120C00100000 C 01/20/17 100.0 0.10 0.20
TJX 170120C00105000 C 01/20/17 105.0 0.05 0.10
TJX 170120P00030000 P 01/20/17 30.0 0.05 0.10
TJX 170120P00032500 P 01/20/17 32.5 0.10 0.15
TJX 170120P00035000 P 01/20/17 35.0 0.10 0.20
TJX 170120P00037500 P 01/20/17 37.5 0.15 0.25
TJX 170120P00040000 P 01/20/17 40.0 0.20 0.30
TJX 170120P00042500 P 01/20/17 42.5 0.25 0.40
TJX 170120P00045000 P 01/20/17 45.0 0.35 0.50
TJX 170120P00047500 P 01/20/17 47.5 0.45 0.55
TJX 170120P00050000 P 01/20/17 50.0 0.55 0.70
TJX 170120P00052500 P 01/20/17 52.5 0.70 0.85
TJX 170120P00055000 P 01/20/17 55.0 0.90 1.05
TJX 170120P00057500 P 01/20/17 57.5 1.10 1.25
TJX 170120P00060000 P 01/20/17 60.0 1.40 1.55
TJX 170120P00062500 P 01/20/17 62.5 1.80 1.90
TJX 170120P00065000 P 01/20/17 65.0 2.25 2.40
TJX 170120P00067500 P 01/20/17 67.5 2.80 3.00
TJX 170120P00070000 P 01/20/17 70.0 3.50 3.70
TJX 170120P00072500 P 01/20/17 72.5 4.30 4.60
TJX 170120P00075000 P 01/20/17 75.0 5.40 5.60
TJX 170120P00077500 P 01/20/17 77.5 6.60 6.80
TJX 170120P00080000 P 01/20/17 80.0 8.00 8.20
TJX 170120P00082500 P 01/20/17 82.5 9.50 9.80
TJX 170120P00085000 P 01/20/17 85.0 11.30 11.60
TJX 170120P00087500 P 01/20/17 87.5 13.20 13.50
TJX 170120P00090000 P 01/20/17 90.0 15.20 15.60
TJX 170120P00095000 P 01/20/17 95.0 18.70 20.70
TJX 170120P00100000 P 01/20/17 100.0 22.50 26.80
TJX 170120P00105000 P 01/20/17 105.0 28.40 30.40
TJX 180119C00032500 C 01/19/18 32.5 41.10 44.80
TJX 180119C00035000 C 01/19/18 35.0 39.60 42.30
TJX 180119C00037500 C 01/19/18 37.5 37.30 39.80
TJX 180119C00040000 C 01/19/18 40.0 33.90 38.40
TJX 180119C00042500 C 01/19/18 42.5 31.60 36.00
TJX 180119C00045000 C 01/19/18 45.0 29.60 33.80
TJX 180119C00047500 C 01/19/18 47.5 27.10 31.50
TJX 180119C00050000 C 01/19/18 50.0 25.20 29.30
TJX 180119C00055000 C 01/19/18 55.0 21.30 24.00
TJX 180119C00057500 C 01/19/18 57.5 20.60 21.10
TJX 180119C00060000 C 01/19/18 60.0 18.60 19.20
TJX 180119C00062500 C 01/19/18 62.5 16.70 17.30
TJX 180119C00065000 C 01/19/18 65.0 14.90 15.60
TJX 180119C00067500 C 01/19/18 67.5 13.30 13.90
TJX 180119C00070000 C 01/19/18 70.0 11.70 12.30
TJX 180119C00072500 C 01/19/18 72.5 10.20 10.80
TJX 180119C00075000 C 01/19/18 75.0 8.90 9.50
TJX 180119C00077500 C 01/19/18 77.5 7.70 8.20
TJX 180119C00080000 C 01/19/18 80.0 6.50 7.10
TJX 180119C00082500 C 01/19/18 82.5 5.60 6.10
TJX 180119C00085000 C 01/19/18 85.0 4.70 5.20
TJX 180119C00087500 C 01/19/18 87.5 3.90 4.40
TJX 180119C00090000 C 01/19/18 90.0 3.20 3.70
TJX 180119C00095000 C 01/19/18 95.0 2.15 2.55
TJX 180119C00100000 C 01/19/18 100.0 1.40 1.75
TJX 180119C00105000 C 01/19/18 105.0 0.85 1.10
TJX 180119C00110000 C 01/19/18 110.0 0.50 0.75
TJX 180119C00115000 C 01/19/18 115.0 0.25 0.50
TJX 180119P00032500 P 01/19/18 32.5 0.45 0.70
TJX 180119P00035000 P 01/19/18 35.0 0.60 0.80
TJX 180119P00037500 P 01/19/18 37.5 0.70 0.95
TJX 180119P00040000 P 01/19/18 40.0 0.85 1.00
TJX 180119P00042500 P 01/19/18 42.5 1.05 1.30
TJX 180119P00045000 P 01/19/18 45.0 1.30 1.50
TJX 180119P00047500 P 01/19/18 47.5 1.55 1.75
TJX 180119P00050000 P 01/19/18 50.0 1.85 2.05
TJX 180119P00055000 P 01/19/18 55.0 2.60 2.85
TJX 180119P00057500 P 01/19/18 57.5 3.00 3.30
TJX 180119P00060000 P 01/19/18 60.0 3.60 3.90
TJX 180119P00062500 P 01/19/18 62.5 4.20 4.50
TJX 180119P00065000 P 01/19/18 65.0 4.90 5.30
TJX 180119P00067500 P 01/19/18 67.5 5.70 6.10
TJX 180119P00070000 P 01/19/18 70.0 6.60 7.00
TJX 180119P00072500 P 01/19/18 72.5 7.60 8.00
TJX 180119P00075000 P 01/19/18 75.0 8.80 9.10
TJX 180119P00077500 P 01/19/18 77.5 10.00 10.40
TJX 180119P00080000 P 01/19/18 80.0 11.30 11.80
TJX 180119P00082500 P 01/19/18 82.5 12.80 13.20
TJX 180119P00085000 P 01/19/18 85.0 14.40 14.80
TJX 180119P00087500 P 01/19/18 87.5 16.00 16.50
TJX 180119P00090000 P 01/19/18 90.0 17.80 18.30
TJX 180119P00095000 P 01/19/18 95.0 21.60 22.20
TJX 180119P00100000 P 01/19/18 100.0 25.80 26.40
TJX 180119P00105000 P 01/19/18 105.0 30.20 30.80
TJX 180119P00110000 P 01/19/18 110.0 32.80 37.30
TJX 180119P00115000 P 01/19/18 115.0 37.50 41.10

OPRA data is delayed 15 minutes.