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 (2016-07-29)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 161021C00037500 C 10/21/16 37.5 38.20 39.50
TJX 161021C00040000 C 10/21/16 40.0 34.30 38.30
TJX 161021C00042500 C 10/21/16 42.5 31.40 36.00
TJX 161021C00045000 C 10/21/16 45.0 28.90 33.50
TJX 161021C00047500 C 10/21/16 47.5 27.00 31.00
TJX 161021C00050000 C 10/21/16 50.0 24.80 28.40
TJX 161021C00055000 C 10/21/16 55.0 20.50 22.50
TJX 161021C00060000 C 10/21/16 60.0 15.90 16.60
TJX 161021C00062500 C 10/21/16 62.5 13.30 14.90
TJX 161021C00065000 C 10/21/16 65.0 11.00 11.40
TJX 161021C00067500 C 10/21/16 67.5 8.30 9.30
TJX 161021C00070000 C 10/21/16 70.0 6.10 6.50
TJX 161021C00072500 C 10/21/16 72.5 3.90 4.20
TJX 161021C00075000 C 10/21/16 75.0 2.00 2.10
TJX 161021C00077500 C 10/21/16 77.5 0.65 0.75
TJX 161021C00080000 C 10/21/16 80.0 0.10 0.20
TJX 161021C00082500 C 10/21/16 82.5 0.00 0.05
TJX 161021C00085000 C 10/21/16 85.0 0.00 0.05
TJX 161021C00087500 C 10/21/16 87.5 0.00 0.05
TJX 161021C00090000 C 10/21/16 90.0 0.00 0.05
TJX 161021C00095000 C 10/21/16 95.0 0.00 0.05
TJX 161021C00100000 C 10/21/16 100.0 0.00 0.05
TJX 161021C00105000 C 10/21/16 105.0 0.00 0.05
TJX 161021P00037500 P 10/21/16 37.5 0.00 0.05
TJX 161021P00040000 P 10/21/16 40.0 0.00 0.05
TJX 161021P00042500 P 10/21/16 42.5 0.00 0.05
TJX 161021P00045000 P 10/21/16 45.0 0.00 0.05
TJX 161021P00047500 P 10/21/16 47.5 0.00 0.05
TJX 161021P00050000 P 10/21/16 50.0 0.00 0.05
TJX 161021P00055000 P 10/21/16 55.0 0.00 0.05
TJX 161021P00060000 P 10/21/16 60.0 0.00 0.05
TJX 161021P00062500 P 10/21/16 62.5 0.00 0.10
TJX 161021P00065000 P 10/21/16 65.0 0.00 0.10
TJX 161021P00067500 P 10/21/16 67.5 0.05 0.15
TJX 161021P00070000 P 10/21/16 70.0 0.15 0.20
TJX 161021P00072500 P 10/21/16 72.5 0.30 0.40
TJX 161021P00075000 P 10/21/16 75.0 0.85 0.95
TJX 161021P00077500 P 10/21/16 77.5 2.00 2.15
TJX 161021P00080000 P 10/21/16 80.0 3.80 4.20
TJX 161021P00082500 P 10/21/16 82.5 5.80 6.80
TJX 161021P00085000 P 10/21/16 85.0 8.20 9.30
TJX 161021P00087500 P 10/21/16 87.5 9.70 13.70
TJX 161021P00090000 P 10/21/16 90.0 12.00 15.20
TJX 161021P00095000 P 10/21/16 95.0 17.50 20.90
TJX 161021P00100000 P 10/21/16 100.0 22.70 25.70
TJX 161021P00105000 P 10/21/16 105.0 28.30 29.40
TJX 161118C00037500 C 11/18/16 37.5 38.30 39.90
TJX 161118C00040000 C 11/18/16 40.0 35.50 38.00
TJX 161118C00042500 C 11/18/16 42.5 33.00 36.00
TJX 161118C00045000 C 11/18/16 45.0 30.60 33.60
TJX 161118C00050000 C 11/18/16 50.0 25.60 27.60
TJX 161118C00055000 C 11/18/16 55.0 20.60 22.60
TJX 161118C00060000 C 11/18/16 60.0 15.70 17.40
TJX 161118C00065000 C 11/18/16 65.0 11.10 11.80
TJX 161118C00067500 C 11/18/16 67.5 8.70 9.50
TJX 161118C00070000 C 11/18/16 70.0 6.60 7.00
TJX 161118C00072500 C 11/18/16 72.5 4.60 4.90
TJX 161118C00075000 C 11/18/16 75.0 2.95 3.20
TJX 161118C00077500 C 11/18/16 77.5 1.65 1.80
TJX 161118C00080000 C 11/18/16 80.0 0.75 0.85
TJX 161118C00082500 C 11/18/16 82.5 0.30 0.40
TJX 161118C00085000 C 11/18/16 85.0 0.05 0.15
TJX 161118C00090000 C 11/18/16 90.0 0.00 0.05
TJX 161118C00095000 C 11/18/16 95.0 0.00 0.05
TJX 161118C00100000 C 11/18/16 100.0 0.00 0.05
TJX 161118C00105000 C 11/18/16 105.0 0.00 0.05
TJX 161118C00110000 C 11/18/16 110.0 0.00 0.05
TJX 161118P00037500 P 11/18/16 37.5 0.00 0.05
TJX 161118P00040000 P 11/18/16 40.0 0.00 0.05
TJX 161118P00042500 P 11/18/16 42.5 0.00 0.05
TJX 161118P00045000 P 11/18/16 45.0 0.00 0.05
TJX 161118P00050000 P 11/18/16 50.0 0.00 0.05
TJX 161118P00055000 P 11/18/16 55.0 0.00 0.10
TJX 161118P00060000 P 11/18/16 60.0 0.10 0.15
TJX 161118P00065000 P 11/18/16 65.0 0.25 0.35
TJX 161118P00067500 P 11/18/16 67.5 0.40 0.50
TJX 161118P00070000 P 11/18/16 70.0 0.70 0.80
TJX 161118P00072500 P 11/18/16 72.5 1.20 1.30
TJX 161118P00075000 P 11/18/16 75.0 2.00 2.10
TJX 161118P00077500 P 11/18/16 77.5 3.20 3.40
TJX 161118P00080000 P 11/18/16 80.0 4.80 5.00
TJX 161118P00082500 P 11/18/16 82.5 6.80 7.10
TJX 161118P00085000 P 11/18/16 85.0 8.60 9.60
TJX 161118P00090000 P 11/18/16 90.0 12.90 14.50
TJX 161118P00095000 P 11/18/16 95.0 17.90 19.40
TJX 161118P00100000 P 11/18/16 100.0 22.20 24.70
TJX 161118P00105000 P 11/18/16 105.0 26.90 29.70
TJX 161118P00110000 P 11/18/16 110.0 33.20 34.50
TJX 170120C00030000 C 01/20/17 30.0 45.50 46.90
TJX 170120C00032500 C 01/20/17 32.5 41.60 46.00
TJX 170120C00035000 C 01/20/17 35.0 40.40 41.90
TJX 170120C00037500 C 01/20/17 37.5 36.60 41.00
TJX 170120C00040000 C 01/20/17 40.0 35.50 36.90
TJX 170120C00042500 C 01/20/17 42.5 31.50 36.00
TJX 170120C00045000 C 01/20/17 45.0 28.90 33.50
TJX 170120C00047500 C 01/20/17 47.5 26.50 31.00
TJX 170120C00050000 C 01/20/17 50.0 25.80 26.80
TJX 170120C00052500 C 01/20/17 52.5 23.10 24.50
TJX 170120C00055000 C 01/20/17 55.0 20.70 22.00
TJX 170120C00057500 C 01/20/17 57.5 18.40 20.10
TJX 170120C00060000 C 01/20/17 60.0 16.10 17.10
TJX 170120C00062500 C 01/20/17 62.5 13.80 14.70
TJX 170120C00065000 C 01/20/17 65.0 11.70 12.10
TJX 170120C00067500 C 01/20/17 67.5 9.50 9.90
TJX 170120C00070000 C 01/20/17 70.0 7.40 7.80
TJX 170120C00072500 C 01/20/17 72.5 5.60 5.80
TJX 170120C00075000 C 01/20/17 75.0 3.90 4.20
TJX 170120C00077500 C 01/20/17 77.5 2.60 2.75
TJX 170120C00080000 C 01/20/17 80.0 1.60 1.75
TJX 170120C00082500 C 01/20/17 82.5 0.90 1.00
TJX 170120C00085000 C 01/20/17 85.0 0.50 0.55
TJX 170120C00087500 C 01/20/17 87.5 0.20 0.30
TJX 170120C00090000 C 01/20/17 90.0 0.10 0.15
TJX 170120C00095000 C 01/20/17 95.0 0.00 0.10
TJX 170120C00100000 C 01/20/17 100.0 0.00 0.05
TJX 170120C00105000 C 01/20/17 105.0 0.00 0.05
TJX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TJX 170120P00030000 P 01/20/17 30.0 0.00 0.05
TJX 170120P00032500 P 01/20/17 32.5 0.00 0.05
TJX 170120P00035000 P 01/20/17 35.0 0.00 0.05
TJX 170120P00037500 P 01/20/17 37.5 0.00 0.05
TJX 170120P00040000 P 01/20/17 40.0 0.00 0.10
TJX 170120P00042500 P 01/20/17 42.5 0.00 0.10
TJX 170120P00045000 P 01/20/17 45.0 0.05 0.15
TJX 170120P00047500 P 01/20/17 47.5 0.05 0.15
TJX 170120P00050000 P 01/20/17 50.0 0.10 0.20
TJX 170120P00052500 P 01/20/17 52.5 0.15 0.20
TJX 170120P00055000 P 01/20/17 55.0 0.20 0.25
TJX 170120P00057500 P 01/20/17 57.5 0.25 0.40
TJX 170120P00060000 P 01/20/17 60.0 0.40 0.50
TJX 170120P00062500 P 01/20/17 62.5 0.50 0.65
TJX 170120P00065000 P 01/20/17 65.0 0.75 0.85
TJX 170120P00067500 P 01/20/17 67.5 1.05 1.20
TJX 170120P00070000 P 01/20/17 70.0 1.45 1.60
TJX 170120P00072500 P 01/20/17 72.5 2.10 2.25
TJX 170120P00075000 P 01/20/17 75.0 2.95 3.10
TJX 170120P00077500 P 01/20/17 77.5 4.10 4.30
TJX 170120P00080000 P 01/20/17 80.0 5.50 5.80
TJX 170120P00082500 P 01/20/17 82.5 7.30 7.50
TJX 170120P00085000 P 01/20/17 85.0 9.30 9.70
TJX 170120P00087500 P 01/20/17 87.5 11.10 12.30
TJX 170120P00090000 P 01/20/17 90.0 13.50 14.50
TJX 170120P00095000 P 01/20/17 95.0 18.10 19.50
TJX 170120P00100000 P 01/20/17 100.0 21.70 26.30
TJX 170120P00105000 P 01/20/17 105.0 26.60 31.20
TJX 170120P00110000 P 01/20/17 110.0 33.20 34.80
TJX 170421C00040000 C 04/21/17 40.0 35.80 37.00
TJX 170421C00042500 C 04/21/17 42.5 31.30 35.10
TJX 170421C00045000 C 04/21/17 45.0 28.90 32.70
TJX 170421C00047500 C 04/21/17 47.5 26.80 30.30
TJX 170421C00050000 C 04/21/17 50.0 24.00 27.80
TJX 170421C00055000 C 04/21/17 55.0 21.20 22.40
TJX 170421C00060000 C 04/21/17 60.0 16.60 17.70
TJX 170421C00065000 C 04/21/17 65.0 12.40 12.90
TJX 170421C00067500 C 04/21/17 67.5 10.40 10.70
TJX 170421C00070000 C 04/21/17 70.0 8.40 8.90
TJX 170421C00072500 C 04/21/17 72.5 6.70 7.00
TJX 170421C00075000 C 04/21/17 75.0 5.20 5.40
TJX 170421C00077500 C 04/21/17 77.5 3.80 4.00
TJX 170421C00080000 C 04/21/17 80.0 2.75 2.95
TJX 170421C00082500 C 04/21/17 82.5 1.85 2.05
TJX 170421C00085000 C 04/21/17 85.0 1.20 1.35
TJX 170421C00087500 C 04/21/17 87.5 0.75 0.85
TJX 170421C00090000 C 04/21/17 90.0 0.40 0.55
TJX 170421C00095000 C 04/21/17 95.0 0.10 0.20
TJX 170421C00100000 C 04/21/17 100.0 0.00 0.10
TJX 170421C00105000 C 04/21/17 105.0 0.00 0.05
TJX 170421C00110000 C 04/21/17 110.0 0.00 0.05
TJX 170421C00115000 C 04/21/17 115.0 0.00 0.05
TJX 170421P00040000 P 04/21/17 40.0 0.10 0.25
TJX 170421P00042500 P 04/21/17 42.5 0.15 0.30
TJX 170421P00045000 P 04/21/17 45.0 0.20 0.35
TJX 170421P00047500 P 04/21/17 47.5 0.30 0.35
TJX 170421P00050000 P 04/21/17 50.0 0.35 0.40
TJX 170421P00055000 P 04/21/17 55.0 0.55 0.70
TJX 170421P00060000 P 04/21/17 60.0 0.90 1.05
TJX 170421P00065000 P 04/21/17 65.0 1.55 1.70
TJX 170421P00067500 P 04/21/17 67.5 2.00 2.15
TJX 170421P00070000 P 04/21/17 70.0 2.60 2.75
TJX 170421P00072500 P 04/21/17 72.5 3.30 3.50
TJX 170421P00075000 P 04/21/17 75.0 4.20 4.40
TJX 170421P00077500 P 04/21/17 77.5 5.40 5.60
TJX 170421P00080000 P 04/21/17 80.0 6.80 7.00
TJX 170421P00082500 P 04/21/17 82.5 8.40 8.60
TJX 170421P00085000 P 04/21/17 85.0 10.20 10.40
TJX 170421P00087500 P 04/21/17 87.5 12.20 12.50
TJX 170421P00090000 P 04/21/17 90.0 13.80 14.90
TJX 170421P00095000 P 04/21/17 95.0 16.80 21.10
TJX 170421P00100000 P 04/21/17 100.0 21.70 25.90
TJX 170421P00105000 P 04/21/17 105.0 26.70 30.50
TJX 170421P00110000 P 04/21/17 110.0 31.60 36.00
TJX 170421P00115000 P 04/21/17 115.0 38.40 39.50
TJX 180119C00032500 C 01/19/18 32.5 43.20 44.60
TJX 180119C00035000 C 01/19/18 35.0 38.90 43.50
TJX 180119C00037500 C 01/19/18 37.5 38.20 39.70
TJX 180119C00040000 C 01/19/18 40.0 36.30 37.30
TJX 180119C00042500 C 01/19/18 42.5 33.50 36.40
TJX 180119C00045000 C 01/19/18 45.0 31.20 32.70
TJX 180119C00047500 C 01/19/18 47.5 27.10 30.30
TJX 180119C00050000 C 01/19/18 50.0 26.40 28.00
TJX 180119C00055000 C 01/19/18 55.0 22.10 23.60
TJX 180119C00057500 C 01/19/18 57.5 20.00 21.50
TJX 180119C00060000 C 01/19/18 60.0 18.30 19.40
TJX 180119C00062500 C 01/19/18 62.5 15.80 17.50
TJX 180119C00065000 C 01/19/18 65.0 13.90 15.50
TJX 180119C00067500 C 01/19/18 67.5 12.70 13.70
TJX 180119C00070000 C 01/19/18 70.0 11.00 12.00
TJX 180119C00072500 C 01/19/18 72.5 9.50 9.70
TJX 180119C00075000 C 01/19/18 75.0 8.00 8.30
TJX 180119C00077500 C 01/19/18 77.5 6.70 7.00
TJX 180119C00080000 C 01/19/18 80.0 5.50 5.80
TJX 180119C00082500 C 01/19/18 82.5 4.50 4.80
TJX 180119C00085000 C 01/19/18 85.0 3.60 3.90
TJX 180119C00087500 C 01/19/18 87.5 2.85 3.10
TJX 180119C00090000 C 01/19/18 90.0 2.25 2.40
TJX 180119C00095000 C 01/19/18 95.0 1.25 1.45
TJX 180119C00100000 C 01/19/18 100.0 0.65 0.85
TJX 180119C00105000 C 01/19/18 105.0 0.30 0.50
TJX 180119C00110000 C 01/19/18 110.0 0.10 0.30
TJX 180119C00115000 C 01/19/18 115.0 0.05 0.20
TJX 180119P00032500 P 01/19/18 32.5 0.40 0.55
TJX 180119P00035000 P 01/19/18 35.0 0.35 0.60
TJX 180119P00037500 P 01/19/18 37.5 0.60 0.70
TJX 180119P00040000 P 01/19/18 40.0 0.70 0.85
TJX 180119P00042500 P 01/19/18 42.5 0.85 0.95
TJX 180119P00045000 P 01/19/18 45.0 1.00 1.10
TJX 180119P00047500 P 01/19/18 47.5 1.15 1.30
TJX 180119P00050000 P 01/19/18 50.0 1.40 1.55
TJX 180119P00055000 P 01/19/18 55.0 2.00 2.10
TJX 180119P00057500 P 01/19/18 57.5 2.35 2.50
TJX 180119P00060000 P 01/19/18 60.0 2.80 2.90
TJX 180119P00062500 P 01/19/18 62.5 3.30 3.50
TJX 180119P00065000 P 01/19/18 65.0 3.80 4.00
TJX 180119P00067500 P 01/19/18 67.5 4.50 4.70
TJX 180119P00070000 P 01/19/18 70.0 5.30 5.50
TJX 180119P00072500 P 01/19/18 72.5 6.20 6.60
TJX 180119P00075000 P 01/19/18 75.0 7.20 7.50
TJX 180119P00077500 P 01/19/18 77.5 8.40 8.90
TJX 180119P00080000 P 01/19/18 80.0 9.70 10.00
TJX 180119P00082500 P 01/19/18 82.5 11.10 11.60
TJX 180119P00085000 P 01/19/18 85.0 12.70 13.00
TJX 180119P00087500 P 01/19/18 87.5 14.40 14.70
TJX 180119P00090000 P 01/19/18 90.0 16.30 16.60
TJX 180119P00095000 P 01/19/18 95.0 19.60 20.70
TJX 180119P00100000 P 01/19/18 100.0 24.00 25.40
TJX 180119P00105000 P 01/19/18 105.0 28.50 30.00
TJX 180119P00110000 P 01/19/18 110.0 31.70 36.40
TJX 180119P00115000 P 01/19/18 115.0 38.30 39.60
TJX 190118C00040000 C 01/18/19 40.0 35.90 38.00
TJX 190118C00042500 C 01/18/19 42.5 32.70 36.00
TJX 190118C00045000 C 01/18/19 45.0 30.30 33.80
TJX 190118C00047500 C 01/18/19 47.5 29.60 31.70
TJX 190118C00050000 C 01/18/19 50.0 27.40 29.70
TJX 190118C00055000 C 01/18/19 55.0 23.20 25.80
TJX 190118C00060000 C 01/18/19 60.0 19.20 22.40
TJX 190118C00065000 C 01/18/19 65.0 15.70 18.90
TJX 190118C00067500 C 01/18/19 67.5 14.40 16.80
TJX 190118C00070000 C 01/18/19 70.0 12.90 15.30
TJX 190118C00072500 C 01/18/19 72.5 11.40 13.20
TJX 190118C00075000 C 01/18/19 75.0 10.30 12.10
TJX 190118C00077500 C 01/18/19 77.5 9.00 10.70
TJX 190118C00080000 C 01/18/19 80.0 7.90 9.60
TJX 190118C00082500 C 01/18/19 82.5 6.80 8.30
TJX 190118C00085000 C 01/18/19 85.0 5.80 7.40
TJX 190118C00090000 C 01/18/19 90.0 4.20 5.70
TJX 190118C00095000 C 01/18/19 95.0 2.90 4.00
TJX 190118C00100000 C 01/18/19 100.0 2.00 3.30
TJX 190118C00105000 C 01/18/19 105.0 1.30 2.00
TJX 190118C00110000 C 01/18/19 110.0 0.75 1.45
TJX 190118P00040000 P 01/18/19 40.0 1.25 2.20
TJX 190118P00042500 P 01/18/19 42.5 1.55 2.25
TJX 190118P00045000 P 01/18/19 45.0 1.85 2.65
TJX 190118P00047500 P 01/18/19 47.5 2.05 2.85
TJX 190118P00050000 P 01/18/19 50.0 2.45 3.30
TJX 190118P00055000 P 01/18/19 55.0 3.30 4.30
TJX 190118P00060000 P 01/18/19 60.0 4.30 5.40
TJX 190118P00065000 P 01/18/19 65.0 5.80 7.00
TJX 190118P00067500 P 01/18/19 67.5 6.30 7.80
TJX 190118P00070000 P 01/18/19 70.0 7.50 8.70
TJX 190118P00072500 P 01/18/19 72.5 8.30 9.70
TJX 190118P00075000 P 01/18/19 75.0 9.30 10.70
TJX 190118P00077500 P 01/18/19 77.5 10.20 12.00
TJX 190118P00080000 P 01/18/19 80.0 11.50 13.30
TJX 190118P00082500 P 01/18/19 82.5 12.70 14.80
TJX 190118P00085000 P 01/18/19 85.0 14.30 16.00
TJX 190118P00090000 P 01/18/19 90.0 17.50 19.50
TJX 190118P00095000 P 01/18/19 95.0 20.80 23.20
TJX 190118P00100000 P 01/18/19 100.0 24.80 27.10
TJX 190118P00105000 P 01/18/19 105.0 29.20 31.10
TJX 190118P00110000 P 01/18/19 110.0 33.60 35.60

OPRA data is delayed 15 minutes.