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 (2014-10-31)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 141122C00042500 C 11/22/14 42.5 20.60 21.70
TJX 141122C00045000 C 11/22/14 45.0 17.40 19.90
TJX 141122C00047500 C 11/22/14 47.5 15.70 16.70
TJX 141122C00050000 C 11/22/14 50.0 13.30 14.50
TJX 141122C00052500 C 11/22/14 52.5 10.80 11.10
TJX 141122C00055000 C 11/22/14 55.0 8.30 8.70
TJX 141122C00057500 C 11/22/14 57.5 6.00 6.30
TJX 141122C00060000 C 11/22/14 60.0 3.70 4.10
TJX 141122C00062500 C 11/22/14 62.5 2.00 2.30
TJX 141122C00065000 C 11/22/14 65.0 0.80 1.00
TJX 141122C00067500 C 11/22/14 67.5 0.25 0.40
TJX 141122C00070000 C 11/22/14 70.0 0.05 0.15
TJX 141122C00075000 C 11/22/14 75.0 0.00 0.05
TJX 141122P00042500 P 11/22/14 42.5 0.00 0.05
TJX 141122P00045000 P 11/22/14 45.0 0.00 0.05
TJX 141122P00047500 P 11/22/14 47.5 0.00 0.05
TJX 141122P00050000 P 11/22/14 50.0 0.00 0.10
TJX 141122P00052500 P 11/22/14 52.5 0.00 0.15
TJX 141122P00055000 P 11/22/14 55.0 0.05 0.20
TJX 141122P00057500 P 11/22/14 57.5 0.20 0.35
TJX 141122P00060000 P 11/22/14 60.0 0.55 0.65
TJX 141122P00062500 P 11/22/14 62.5 1.25 1.35
TJX 141122P00065000 P 11/22/14 65.0 2.60 2.70
TJX 141122P00067500 P 11/22/14 67.5 4.30 4.70
TJX 141122P00070000 P 11/22/14 70.0 6.70 7.00
TJX 141122P00075000 P 11/22/14 75.0 10.70 11.90
TJX 141220C00042500 C 12/20/14 42.5 20.60 21.50
TJX 141220C00045000 C 12/20/14 45.0 17.60 19.80
TJX 141220C00047500 C 12/20/14 47.5 15.80 16.50
TJX 141220C00050000 C 12/20/14 50.0 13.30 13.60
TJX 141220C00052500 C 12/20/14 52.5 10.80 11.20
TJX 141220C00055000 C 12/20/14 55.0 8.40 8.80
TJX 141220C00057500 C 12/20/14 57.5 6.20 6.60
TJX 141220C00060000 C 12/20/14 60.0 4.10 4.50
TJX 141220C00062500 C 12/20/14 62.5 2.45 2.60
TJX 141220C00065000 C 12/20/14 65.0 1.25 1.35
TJX 141220C00067500 C 12/20/14 67.5 0.55 0.60
TJX 141220C00070000 C 12/20/14 70.0 0.20 0.30
TJX 141220C00075000 C 12/20/14 75.0 0.00 0.10
TJX 141220P00042500 P 12/20/14 42.5 0.00 0.05
TJX 141220P00045000 P 12/20/14 45.0 0.00 0.10
TJX 141220P00047500 P 12/20/14 47.5 0.00 0.10
TJX 141220P00050000 P 12/20/14 50.0 0.05 0.15
TJX 141220P00052500 P 12/20/14 52.5 0.10 0.20
TJX 141220P00055000 P 12/20/14 55.0 0.20 0.30
TJX 141220P00057500 P 12/20/14 57.5 0.45 0.55
TJX 141220P00060000 P 12/20/14 60.0 0.90 1.00
TJX 141220P00062500 P 12/20/14 62.5 1.70 1.85
TJX 141220P00065000 P 12/20/14 65.0 3.00 3.20
TJX 141220P00067500 P 12/20/14 67.5 4.60 5.00
TJX 141220P00070000 P 12/20/14 70.0 6.80 7.10
TJX 141220P00075000 P 12/20/14 75.0 11.60 11.90
TJX 150117C00022500 C 01/17/15 22.5 39.40 42.60
TJX 150117C00025000 C 01/17/15 25.0 37.60 38.80
TJX 150117C00027500 C 01/17/15 27.5 35.00 36.30
TJX 150117C00030000 C 01/17/15 30.0 32.30 33.80
TJX 150117C00032500 C 01/17/15 32.5 30.10 31.50
TJX 150117C00035000 C 01/17/15 35.0 28.00 29.00
TJX 150117C00037500 C 01/17/15 37.5 25.60 26.30
TJX 150117C00040000 C 01/17/15 40.0 22.80 24.00
TJX 150117C00042500 C 01/17/15 42.5 20.30 21.30
TJX 150117C00045000 C 01/17/15 45.0 18.30 19.00
TJX 150117C00047500 C 01/17/15 47.5 15.80 16.10
TJX 150117C00050000 C 01/17/15 50.0 13.30 13.70
TJX 150117C00052500 C 01/17/15 52.5 10.90 11.40
TJX 150117C00055000 C 01/17/15 55.0 8.60 9.10
TJX 150117C00057500 C 01/17/15 57.5 6.40 6.90
TJX 150117C00060000 C 01/17/15 60.0 4.50 4.80
TJX 150117C00062500 C 01/17/15 62.5 2.90 3.00
TJX 150117C00065000 C 01/17/15 65.0 1.65 1.80
TJX 150117C00067500 C 01/17/15 67.5 0.85 1.00
TJX 150117C00070000 C 01/17/15 70.0 0.40 0.50
TJX 150117C00072500 C 01/17/15 72.5 0.15 0.30
TJX 150117C00075000 C 01/17/15 75.0 0.05 0.15
TJX 150117C00080000 C 01/17/15 80.0 0.00 0.05
TJX 150117C00085000 C 01/17/15 85.0 0.00 0.05
TJX 150117C00090000 C 01/17/15 90.0 0.00 0.05
TJX 150117P00022500 P 01/17/15 22.5 0.00 0.05
TJX 150117P00025000 P 01/17/15 25.0 0.00 0.05
TJX 150117P00027500 P 01/17/15 27.5 0.00 0.05
TJX 150117P00030000 P 01/17/15 30.0 0.00 0.05
TJX 150117P00032500 P 01/17/15 32.5 0.00 0.05
TJX 150117P00035000 P 01/17/15 35.0 0.00 0.05
TJX 150117P00037500 P 01/17/15 37.5 0.00 0.05
TJX 150117P00040000 P 01/17/15 40.0 0.00 0.05
TJX 150117P00042500 P 01/17/15 42.5 0.00 0.10
TJX 150117P00045000 P 01/17/15 45.0 0.05 0.15
TJX 150117P00047500 P 01/17/15 47.5 0.10 0.15
TJX 150117P00050000 P 01/17/15 50.0 0.10 0.20
TJX 150117P00052500 P 01/17/15 52.5 0.15 0.35
TJX 150117P00055000 P 01/17/15 55.0 0.40 0.50
TJX 150117P00057500 P 01/17/15 57.5 0.70 0.80
TJX 150117P00060000 P 01/17/15 60.0 1.25 1.35
TJX 150117P00062500 P 01/17/15 62.5 2.10 2.25
TJX 150117P00065000 P 01/17/15 65.0 3.40 3.50
TJX 150117P00067500 P 01/17/15 67.5 5.10 5.20
TJX 150117P00070000 P 01/17/15 70.0 6.90 7.30
TJX 150117P00072500 P 01/17/15 72.5 9.20 9.60
TJX 150117P00075000 P 01/17/15 75.0 11.60 12.00
TJX 150117P00080000 P 01/17/15 80.0 15.40 16.90
TJX 150117P00085000 P 01/17/15 85.0 21.20 22.20
TJX 150117P00090000 P 01/17/15 90.0 26.20 27.20
TJX 150417C00035000 C 04/17/15 35.0 28.10 30.10
TJX 150417C00037500 C 04/17/15 37.5 24.50 28.10
TJX 150417C00040000 C 04/17/15 40.0 21.90 25.60
TJX 150417C00042500 C 04/17/15 42.5 20.80 21.10
TJX 150417C00045000 C 04/17/15 45.0 18.30 18.70
TJX 150417C00047500 C 04/17/15 47.5 15.90 16.40
TJX 150417C00050000 C 04/17/15 50.0 13.60 14.10
TJX 150417C00052500 C 04/17/15 52.5 11.30 11.90
TJX 150417C00055000 C 04/17/15 55.0 9.20 9.80
TJX 150417C00057500 C 04/17/15 57.5 7.20 7.50
TJX 150417C00060000 C 04/17/15 60.0 5.50 5.70
TJX 150417C00062500 C 04/17/15 62.5 4.00 4.20
TJX 150417C00065000 C 04/17/15 65.0 2.80 2.90
TJX 150417C00067500 C 04/17/15 67.5 1.85 2.00
TJX 150417C00070000 C 04/17/15 70.0 1.20 1.30
TJX 150417C00075000 C 04/17/15 75.0 0.40 0.50
TJX 150417P00035000 P 04/17/15 35.0 0.00 0.10
TJX 150417P00037500 P 04/17/15 37.5 0.05 0.15
TJX 150417P00040000 P 04/17/15 40.0 0.05 0.20
TJX 150417P00042500 P 04/17/15 42.5 0.10 0.25
TJX 150417P00045000 P 04/17/15 45.0 0.20 0.30
TJX 150417P00047500 P 04/17/15 47.5 0.30 0.40
TJX 150417P00050000 P 04/17/15 50.0 0.45 0.55
TJX 150417P00052500 P 04/17/15 52.5 0.70 0.80
TJX 150417P00055000 P 04/17/15 55.0 1.05 1.20
TJX 150417P00057500 P 04/17/15 57.5 1.60 1.75
TJX 150417P00060000 P 04/17/15 60.0 2.35 2.45
TJX 150417P00062500 P 04/17/15 62.5 3.30 3.50
TJX 150417P00065000 P 04/17/15 65.0 4.60 4.80
TJX 150417P00067500 P 04/17/15 67.5 6.10 6.30
TJX 150417P00070000 P 04/17/15 70.0 8.00 8.20
TJX 150417P00075000 P 04/17/15 75.0 12.00 12.50
TJX 160115C00027500 C 01/15/16 27.5 34.60 38.50
TJX 160115C00030000 C 01/15/16 30.0 32.10 35.90
TJX 160115C00032500 C 01/15/16 32.5 29.10 33.50
TJX 160115C00035000 C 01/15/16 35.0 28.20 28.60
TJX 160115C00037500 C 01/15/16 37.5 25.80 26.30
TJX 160115C00040000 C 01/15/16 40.0 23.30 23.90
TJX 160115C00042500 C 01/15/16 42.5 21.10 21.70
TJX 160115C00045000 C 01/15/16 45.0 18.80 19.50
TJX 160115C00047500 C 01/15/16 47.5 16.70 17.30
TJX 160115C00050000 C 01/15/16 50.0 14.60 15.30
TJX 160115C00052500 C 01/15/16 52.5 12.60 13.30
TJX 160115C00055000 C 01/15/16 55.0 10.80 11.50
TJX 160115C00057500 C 01/15/16 57.5 9.20 9.50
TJX 160115C00060000 C 01/15/16 60.0 7.60 7.90
TJX 160115C00062500 C 01/15/16 62.5 6.30 6.60
TJX 160115C00065000 C 01/15/16 65.0 5.10 5.30
TJX 160115C00067500 C 01/15/16 67.5 4.10 4.30
TJX 160115C00070000 C 01/15/16 70.0 3.20 3.40
TJX 160115C00072500 C 01/15/16 72.5 2.50 2.70
TJX 160115C00075000 C 01/15/16 75.0 1.90 2.10
TJX 160115C00080000 C 01/15/16 80.0 1.15 1.25
TJX 160115C00085000 C 01/15/16 85.0 0.60 0.75
TJX 160115C00090000 C 01/15/16 90.0 0.30 0.50
TJX 160115P00027500 P 01/15/16 27.5 0.10 0.20
TJX 160115P00030000 P 01/15/16 30.0 0.15 0.25
TJX 160115P00032500 P 01/15/16 32.5 0.20 0.35
TJX 160115P00035000 P 01/15/16 35.0 0.30 0.50
TJX 160115P00037500 P 01/15/16 37.5 0.40 0.60
TJX 160115P00040000 P 01/15/16 40.0 0.60 0.75
TJX 160115P00042500 P 01/15/16 42.5 0.85 0.95
TJX 160115P00045000 P 01/15/16 45.0 1.10 1.20
TJX 160115P00047500 P 01/15/16 47.5 1.40 1.55
TJX 160115P00050000 P 01/15/16 50.0 1.80 1.95
TJX 160115P00052500 P 01/15/16 52.5 2.35 2.50
TJX 160115P00055000 P 01/15/16 55.0 3.00 3.20
TJX 160115P00057500 P 01/15/16 57.5 3.80 4.00
TJX 160115P00060000 P 01/15/16 60.0 4.70 5.00
TJX 160115P00062500 P 01/15/16 62.5 5.80 6.10
TJX 160115P00065000 P 01/15/16 65.0 7.10 7.40
TJX 160115P00067500 P 01/15/16 67.5 8.60 8.90
TJX 160115P00070000 P 01/15/16 70.0 10.20 10.60
TJX 160115P00072500 P 01/15/16 72.5 12.00 12.30
TJX 160115P00075000 P 01/15/16 75.0 13.90 14.20
TJX 160115P00080000 P 01/15/16 80.0 17.80 18.40
TJX 160115P00085000 P 01/15/16 85.0 22.30 22.90
TJX 160115P00090000 P 01/15/16 90.0 27.00 27.60
TJX 170120C00030000 C 01/20/17 30.0 32.80 34.50
TJX 170120C00032500 C 01/20/17 32.5 30.60 32.60
TJX 170120C00035000 C 01/20/17 35.0 28.30 30.50
TJX 170120C00037500 C 01/20/17 37.5 26.00 28.40
TJX 170120C00040000 C 01/20/17 40.0 23.80 25.60
TJX 170120C00042500 C 01/20/17 42.5 21.70 23.50
TJX 170120C00045000 C 01/20/17 45.0 19.70 21.30
TJX 170120C00047500 C 01/20/17 47.5 17.80 19.40
TJX 170120C00050000 C 01/20/17 50.0 15.90 17.50
TJX 170120C00052500 C 01/20/17 52.5 14.10 15.70
TJX 170120C00055000 C 01/20/17 55.0 12.50 14.10
TJX 170120C00057500 C 01/20/17 57.5 10.30 12.40
TJX 170120C00060000 C 01/20/17 60.0 9.60 11.20
TJX 170120C00062500 C 01/20/17 62.5 8.30 10.00
TJX 170120C00065000 C 01/20/17 65.0 7.10 8.80
TJX 170120C00067500 C 01/20/17 67.5 6.00 7.70
TJX 170120C00070000 C 01/20/17 70.0 5.10 6.80
TJX 170120C00075000 C 01/20/17 75.0 3.70 5.10
TJX 170120C00080000 C 01/20/17 80.0 2.50 3.80
TJX 170120C00085000 C 01/20/17 85.0 1.90 2.65
TJX 170120C00090000 C 01/20/17 90.0 1.20 2.00
TJX 170120P00030000 P 01/20/17 30.0 0.30 1.05
TJX 170120P00032500 P 01/20/17 32.5 0.45 1.20
TJX 170120P00035000 P 01/20/17 35.0 0.70 1.35
TJX 170120P00037500 P 01/20/17 37.5 0.65 1.60
TJX 170120P00040000 P 01/20/17 40.0 1.00 1.85
TJX 170120P00042500 P 01/20/17 42.5 1.30 2.20
TJX 170120P00045000 P 01/20/17 45.0 1.75 2.65
TJX 170120P00047500 P 01/20/17 47.5 2.30 3.10
TJX 170120P00050000 P 01/20/17 50.0 2.80 4.00
TJX 170120P00052500 P 01/20/17 52.5 3.30 4.80
TJX 170120P00055000 P 01/20/17 55.0 4.20 5.60
TJX 170120P00057500 P 01/20/17 57.5 5.20 6.20
TJX 170120P00060000 P 01/20/17 60.0 6.20 7.70
TJX 170120P00062500 P 01/20/17 62.5 7.40 8.40
TJX 170120P00065000 P 01/20/17 65.0 8.70 10.20
TJX 170120P00067500 P 01/20/17 67.5 10.10 11.70
TJX 170120P00070000 P 01/20/17 70.0 11.40 12.80
TJX 170120P00075000 P 01/20/17 75.0 14.80 16.20
TJX 170120P00080000 P 01/20/17 80.0 18.50 20.10
TJX 170120P00085000 P 01/20/17 85.0 22.50 24.30
TJX 170120P00090000 P 01/20/17 90.0 26.80 28.70

OPRA data is delayed 15 minutes.