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 Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 160715C00035000 C 07/15/16 35.0 41.40 42.70
TJX 160715C00037500 C 07/15/16 37.5 37.70 39.90
TJX 160715C00040000 C 07/15/16 40.0 35.40 39.10
TJX 160715C00042500 C 07/15/16 42.5 32.80 34.90
TJX 160715C00045000 C 07/15/16 45.0 30.30 32.40
TJX 160715C00047500 C 07/15/16 47.5 27.80 29.90
TJX 160715C00050000 C 07/15/16 50.0 25.40 27.80
TJX 160715C00055000 C 07/15/16 55.0 21.40 23.30
TJX 160715C00060000 C 07/15/16 60.0 16.60 18.10
TJX 160715C00062500 C 07/15/16 62.5 13.10 16.70
TJX 160715C00065000 C 07/15/16 65.0 11.70 13.10
TJX 160715C00067500 C 07/15/16 67.5 9.20 9.90
TJX 160715C00070000 C 07/15/16 70.0 6.70 7.40
TJX 160715C00072500 C 07/15/16 72.5 4.40 4.90
TJX 160715C00075000 C 07/15/16 75.0 2.25 2.75
TJX 160715C00077500 C 07/15/16 77.5 0.65 0.85
TJX 160715C00080000 C 07/15/16 80.0 0.05 0.15
TJX 160715C00082500 C 07/15/16 82.5 0.00 0.10
TJX 160715C00085000 C 07/15/16 85.0 0.00 0.10
TJX 160715C00087500 C 07/15/16 87.5 0.00 0.10
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 0.00 0.10
TJX 160715P00060000 P 07/15/16 60.0 0.00 0.10
TJX 160715P00062500 P 07/15/16 62.5 0.00 0.10
TJX 160715P00065000 P 07/15/16 65.0 0.00 0.10
TJX 160715P00067500 P 07/15/16 67.5 0.00 0.10
TJX 160715P00070000 P 07/15/16 70.0 0.05 0.15
TJX 160715P00072500 P 07/15/16 72.5 0.15 0.20
TJX 160715P00075000 P 07/15/16 75.0 0.35 0.45
TJX 160715P00077500 P 07/15/16 77.5 1.20 1.35
TJX 160715P00080000 P 07/15/16 80.0 2.50 3.50
TJX 160715P00082500 P 07/15/16 82.5 3.40 6.70
TJX 160715P00085000 P 07/15/16 85.0 6.70 8.40
TJX 160715P00087500 P 07/15/16 87.5 8.40 11.90
TJX 160715P00090000 P 07/15/16 90.0 10.90 14.30
TJX 160715P00095000 P 07/15/16 95.0 15.90 19.30
TJX 160715P00100000 P 07/15/16 100.0 21.70 23.60
TJX 160819C00040000 C 08/19/16 40.0 36.40 38.30
TJX 160819C00042500 C 08/19/16 42.5 32.90 36.80
TJX 160819C00045000 C 08/19/16 45.0 30.30 34.20
TJX 160819C00050000 C 08/19/16 50.0 25.70 27.70
TJX 160819C00055000 C 08/19/16 55.0 20.70 22.70
TJX 160819C00060000 C 08/19/16 60.0 15.60 19.10
TJX 160819C00065000 C 08/19/16 65.0 10.90 12.70
TJX 160819C00067500 C 08/19/16 67.5 8.50 10.20
TJX 160819C00070000 C 08/19/16 70.0 7.50 7.80
TJX 160819C00072500 C 08/19/16 72.5 5.30 5.70
TJX 160819C00075000 C 08/19/16 75.0 3.50 3.70
TJX 160819C00077500 C 08/19/16 77.5 2.05 2.20
TJX 160819C00080000 C 08/19/16 80.0 1.00 1.15
TJX 160819C00082500 C 08/19/16 82.5 0.40 0.50
TJX 160819C00085000 C 08/19/16 85.0 0.10 0.25
TJX 160819C00090000 C 08/19/16 90.0 0.00 0.10
TJX 160819C00095000 C 08/19/16 95.0 0.00 0.05
TJX 160819C00100000 C 08/19/16 100.0 0.00 0.05
TJX 160819C00105000 C 08/19/16 105.0 0.00 0.05
TJX 160819C00110000 C 08/19/16 110.0 0.00 0.05
TJX 160819P00040000 P 08/19/16 40.0 0.00 0.05
TJX 160819P00042500 P 08/19/16 42.5 0.00 0.05
TJX 160819P00045000 P 08/19/16 45.0 0.00 0.05
TJX 160819P00050000 P 08/19/16 50.0 0.00 0.05
TJX 160819P00055000 P 08/19/16 55.0 0.00 0.10
TJX 160819P00060000 P 08/19/16 60.0 0.10 0.20
TJX 160819P00065000 P 08/19/16 65.0 0.25 0.35
TJX 160819P00067500 P 08/19/16 67.5 0.40 0.50
TJX 160819P00070000 P 08/19/16 70.0 0.65 0.75
TJX 160819P00072500 P 08/19/16 72.5 1.05 1.15
TJX 160819P00075000 P 08/19/16 75.0 1.70 1.85
TJX 160819P00077500 P 08/19/16 77.5 2.75 2.95
TJX 160819P00080000 P 08/19/16 80.0 4.10 4.40
TJX 160819P00082500 P 08/19/16 82.5 6.00 6.40
TJX 160819P00085000 P 08/19/16 85.0 6.30 8.90
TJX 160819P00090000 P 08/19/16 90.0 11.10 14.40
TJX 160819P00095000 P 08/19/16 95.0 16.10 19.60
TJX 160819P00100000 P 08/19/16 100.0 21.10 24.40
TJX 160819P00105000 P 08/19/16 105.0 26.10 29.70
TJX 160819P00110000 P 08/19/16 110.0 31.90 33.80
TJX 161021C00037500 C 10/21/16 37.5 38.90 40.80
TJX 161021C00040000 C 10/21/16 40.0 35.30 39.30
TJX 161021C00042500 C 10/21/16 42.5 32.80 36.80
TJX 161021C00045000 C 10/21/16 45.0 30.40 34.30
TJX 161021C00047500 C 10/21/16 47.5 27.90 31.90
TJX 161021C00050000 C 10/21/16 50.0 25.40 29.10
TJX 161021C00055000 C 10/21/16 55.0 21.70 23.40
TJX 161021C00060000 C 10/21/16 60.0 17.00 18.20
TJX 161021C00062500 C 10/21/16 62.5 14.30 17.00
TJX 161021C00065000 C 10/21/16 65.0 12.50 12.90
TJX 161021C00067500 C 10/21/16 67.5 10.20 10.70
TJX 161021C00070000 C 10/21/16 70.0 8.10 8.50
TJX 161021C00072500 C 10/21/16 72.5 6.20 6.60
TJX 161021C00075000 C 10/21/16 75.0 4.60 4.80
TJX 161021C00077500 C 10/21/16 77.5 3.10 3.30
TJX 161021C00080000 C 10/21/16 80.0 1.95 2.10
TJX 161021C00082500 C 10/21/16 82.5 1.15 1.25
TJX 161021C00085000 C 10/21/16 85.0 0.60 0.70
TJX 161021C00087500 C 10/21/16 87.5 0.25 0.40
TJX 161021C00090000 C 10/21/16 90.0 0.10 0.20
TJX 161021C00095000 C 10/21/16 95.0 0.00 0.10
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 0.05 0.10
TJX 161021P00045000 P 10/21/16 45.0 0.05 0.10
TJX 161021P00047500 P 10/21/16 47.5 0.05 0.15
TJX 161021P00050000 P 10/21/16 50.0 0.10 0.20
TJX 161021P00055000 P 10/21/16 55.0 0.20 0.30
TJX 161021P00060000 P 10/21/16 60.0 0.35 0.45
TJX 161021P00062500 P 10/21/16 62.5 0.50 0.60
TJX 161021P00065000 P 10/21/16 65.0 0.70 0.80
TJX 161021P00067500 P 10/21/16 67.5 1.00 1.10
TJX 161021P00070000 P 10/21/16 70.0 1.35 1.50
TJX 161021P00072500 P 10/21/16 72.5 1.95 2.10
TJX 161021P00075000 P 10/21/16 75.0 2.80 2.90
TJX 161021P00077500 P 10/21/16 77.5 3.70 3.90
TJX 161021P00080000 P 10/21/16 80.0 5.00 5.30
TJX 161021P00082500 P 10/21/16 82.5 6.70 7.00
TJX 161021P00085000 P 10/21/16 85.0 8.60 9.00
TJX 161021P00087500 P 10/21/16 87.5 9.00 11.70
TJX 161021P00090000 P 10/21/16 90.0 11.40 14.50
TJX 161021P00095000 P 10/21/16 95.0 16.10 19.40
TJX 161021P00100000 P 10/21/16 100.0 20.90 24.90
TJX 161021P00105000 P 10/21/16 105.0 26.90 28.80
TJX 170120C00030000 C 01/20/17 30.0 45.80 49.10
TJX 170120C00032500 C 01/20/17 32.5 42.30 46.90
TJX 170120C00035000 C 01/20/17 35.0 41.40 43.30
TJX 170120C00037500 C 01/20/17 37.5 37.30 41.80
TJX 170120C00040000 C 01/20/17 40.0 35.70 38.40
TJX 170120C00042500 C 01/20/17 42.5 32.30 36.90
TJX 170120C00045000 C 01/20/17 45.0 30.00 34.50
TJX 170120C00047500 C 01/20/17 47.5 27.50 31.90
TJX 170120C00050000 C 01/20/17 50.0 26.10 28.60
TJX 170120C00052500 C 01/20/17 52.5 23.70 26.20
TJX 170120C00055000 C 01/20/17 55.0 21.90 23.90
TJX 170120C00057500 C 01/20/17 57.5 19.60 21.30
TJX 170120C00060000 C 01/20/17 60.0 17.50 18.50
TJX 170120C00062500 C 01/20/17 62.5 15.40 15.80
TJX 170120C00065000 C 01/20/17 65.0 13.20 13.70
TJX 170120C00067500 C 01/20/17 67.5 11.10 11.60
TJX 170120C00070000 C 01/20/17 70.0 9.20 9.70
TJX 170120C00072500 C 01/20/17 72.5 7.50 7.80
TJX 170120C00075000 C 01/20/17 75.0 5.90 6.20
TJX 170120C00077500 C 01/20/17 77.5 4.50 4.70
TJX 170120C00080000 C 01/20/17 80.0 3.20 3.50
TJX 170120C00082500 C 01/20/17 82.5 2.30 2.50
TJX 170120C00085000 C 01/20/17 85.0 1.50 1.70
TJX 170120C00087500 C 01/20/17 87.5 0.95 1.10
TJX 170120C00090000 C 01/20/17 90.0 0.55 0.70
TJX 170120C00095000 C 01/20/17 95.0 0.15 0.30
TJX 170120C00100000 C 01/20/17 100.0 0.00 0.15
TJX 170120C00105000 C 01/20/17 105.0 0.00 0.10
TJX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TJX 170120P00030000 P 01/20/17 30.0 0.00 0.10
TJX 170120P00032500 P 01/20/17 32.5 0.00 0.10
TJX 170120P00035000 P 01/20/17 35.0 0.05 0.15
TJX 170120P00037500 P 01/20/17 37.5 0.10 0.20
TJX 170120P00040000 P 01/20/17 40.0 0.15 0.25
TJX 170120P00042500 P 01/20/17 42.5 0.20 0.30
TJX 170120P00045000 P 01/20/17 45.0 0.25 0.35
TJX 170120P00047500 P 01/20/17 47.5 0.30 0.45
TJX 170120P00050000 P 01/20/17 50.0 0.40 0.50
TJX 170120P00052500 P 01/20/17 52.5 0.50 0.60
TJX 170120P00055000 P 01/20/17 55.0 0.60 0.75
TJX 170120P00057500 P 01/20/17 57.5 0.80 0.90
TJX 170120P00060000 P 01/20/17 60.0 1.00 1.15
TJX 170120P00062500 P 01/20/17 62.5 1.25 1.40
TJX 170120P00065000 P 01/20/17 65.0 1.60 1.75
TJX 170120P00067500 P 01/20/17 67.5 2.00 2.15
TJX 170120P00070000 P 01/20/17 70.0 2.55 2.75
TJX 170120P00072500 P 01/20/17 72.5 3.20 3.50
TJX 170120P00075000 P 01/20/17 75.0 4.10 4.40
TJX 170120P00077500 P 01/20/17 77.5 5.20 5.40
TJX 170120P00080000 P 01/20/17 80.0 6.50 6.70
TJX 170120P00082500 P 01/20/17 82.5 8.00 8.30
TJX 170120P00085000 P 01/20/17 85.0 9.70 10.00
TJX 170120P00087500 P 01/20/17 87.5 11.60 12.00
TJX 170120P00090000 P 01/20/17 90.0 13.70 14.10
TJX 170120P00095000 P 01/20/17 95.0 17.40 18.90
TJX 170120P00100000 P 01/20/17 100.0 21.00 25.40
TJX 170120P00105000 P 01/20/17 105.0 25.90 30.20
TJX 170120P00110000 P 01/20/17 110.0 32.10 33.90
TJX 180119C00032500 C 01/19/18 32.5 43.40 46.40
TJX 180119C00035000 C 01/19/18 35.0 39.60 44.40
TJX 180119C00037500 C 01/19/18 37.5 38.60 41.60
TJX 180119C00040000 C 01/19/18 40.0 35.00 39.60
TJX 180119C00042500 C 01/19/18 42.5 32.50 37.20
TJX 180119C00045000 C 01/19/18 45.0 30.50 34.80
TJX 180119C00047500 C 01/19/18 47.5 28.50 32.60
TJX 180119C00050000 C 01/19/18 50.0 26.00 30.40
TJX 180119C00055000 C 01/19/18 55.0 23.30 24.80
TJX 180119C00057500 C 01/19/18 57.5 21.20 22.70
TJX 180119C00060000 C 01/19/18 60.0 19.10 21.10
TJX 180119C00062500 C 01/19/18 62.5 17.20 18.80
TJX 180119C00065000 C 01/19/18 65.0 15.40 16.20
TJX 180119C00067500 C 01/19/18 67.5 13.60 14.50
TJX 180119C00070000 C 01/19/18 70.0 11.60 12.80
TJX 180119C00072500 C 01/19/18 72.5 10.80 11.20
TJX 180119C00075000 C 01/19/18 75.0 9.30 9.70
TJX 180119C00077500 C 01/19/18 77.5 8.00 8.40
TJX 180119C00080000 C 01/19/18 80.0 6.80 7.20
TJX 180119C00082500 C 01/19/18 82.5 5.70 6.10
TJX 180119C00085000 C 01/19/18 85.0 4.80 5.10
TJX 180119C00087500 C 01/19/18 87.5 4.00 4.30
TJX 180119C00090000 C 01/19/18 90.0 3.20 3.50
TJX 180119C00095000 C 01/19/18 95.0 2.05 2.30
TJX 180119C00100000 C 01/19/18 100.0 1.25 1.45
TJX 180119C00105000 C 01/19/18 105.0 0.70 0.90
TJX 180119C00110000 C 01/19/18 110.0 0.40 0.60
TJX 180119C00115000 C 01/19/18 115.0 0.15 0.40
TJX 180119P00032500 P 01/19/18 32.5 0.50 0.70
TJX 180119P00035000 P 01/19/18 35.0 0.60 0.80
TJX 180119P00037500 P 01/19/18 37.5 0.75 0.90
TJX 180119P00040000 P 01/19/18 40.0 0.90 1.05
TJX 180119P00042500 P 01/19/18 42.5 1.05 1.25
TJX 180119P00045000 P 01/19/18 45.0 1.25 1.45
TJX 180119P00047500 P 01/19/18 47.5 1.50 1.70
TJX 180119P00050000 P 01/19/18 50.0 1.75 1.95
TJX 180119P00055000 P 01/19/18 55.0 2.45 2.65
TJX 180119P00057500 P 01/19/18 57.5 2.85 3.10
TJX 180119P00060000 P 01/19/18 60.0 3.30 3.60
TJX 180119P00062500 P 01/19/18 62.5 3.90 4.10
TJX 180119P00065000 P 01/19/18 65.0 4.50 4.80
TJX 180119P00067500 P 01/19/18 67.5 5.30 5.50
TJX 180119P00070000 P 01/19/18 70.0 6.10 6.40
TJX 180119P00072500 P 01/19/18 72.5 7.00 7.30
TJX 180119P00075000 P 01/19/18 75.0 8.00 8.40
TJX 180119P00077500 P 01/19/18 77.5 9.20 9.50
TJX 180119P00080000 P 01/19/18 80.0 10.40 10.80
TJX 180119P00082500 P 01/19/18 82.5 11.80 12.20
TJX 180119P00085000 P 01/19/18 85.0 13.30 13.70
TJX 180119P00087500 P 01/19/18 87.5 14.90 15.30
TJX 180119P00090000 P 01/19/18 90.0 16.70 17.10
TJX 180119P00095000 P 01/19/18 95.0 20.50 20.90
TJX 180119P00100000 P 01/19/18 100.0 23.90 25.50
TJX 180119P00105000 P 01/19/18 105.0 27.10 31.00
TJX 180119P00110000 P 01/19/18 110.0 31.70 35.90
TJX 180119P00115000 P 01/19/18 115.0 37.00 40.00

OPRA data is delayed 15 minutes.