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 (2015-05-01)Premium Content

Tjx Companies Inc (TJX)
As of May 6 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 150515C00035000 C 05/15/15 35.0 30.00 31.30
TJX 150515C00037500 C 05/15/15 37.5 26.70 29.70
TJX 150515C00040000 C 05/15/15 40.0 24.20 27.20
TJX 150515C00042500 C 05/15/15 42.5 22.10 24.00
TJX 150515C00045000 C 05/15/15 45.0 19.80 21.30
TJX 150515C00047500 C 05/15/15 47.5 17.30 18.80
TJX 150515C00050000 C 05/15/15 50.0 14.80 16.30
TJX 150515C00055000 C 05/15/15 55.0 10.10 11.00
TJX 150515C00057500 C 05/15/15 57.5 7.80 8.50
TJX 150515C00060000 C 05/15/15 60.0 5.40 6.00
TJX 150515C00062500 C 05/15/15 62.5 3.10 3.30
TJX 150515C00065000 C 05/15/15 65.0 1.05 1.15
TJX 150515C00067500 C 05/15/15 67.5 0.10 0.20
TJX 150515C00070000 C 05/15/15 70.0 0.00 0.05
TJX 150515C00072500 C 05/15/15 72.5 0.00 0.05
TJX 150515C00075000 C 05/15/15 75.0 0.00 0.05
TJX 150515C00077500 C 05/15/15 77.5 0.00 0.05
TJX 150515C00080000 C 05/15/15 80.0 0.00 0.05
TJX 150515C00085000 C 05/15/15 85.0 0.00 0.05
TJX 150515C00090000 C 05/15/15 90.0 0.00 0.05
TJX 150515C00095000 C 05/15/15 95.0 0.00 0.05
TJX 150515C00100000 C 05/15/15 100.0 0.00 0.05
TJX 150515P00035000 P 05/15/15 35.0 0.00 0.05
TJX 150515P00037500 P 05/15/15 37.5 0.00 0.05
TJX 150515P00040000 P 05/15/15 40.0 0.00 0.05
TJX 150515P00042500 P 05/15/15 42.5 0.00 0.05
TJX 150515P00045000 P 05/15/15 45.0 0.00 0.05
TJX 150515P00047500 P 05/15/15 47.5 0.00 0.05
TJX 150515P00050000 P 05/15/15 50.0 0.00 0.05
TJX 150515P00055000 P 05/15/15 55.0 0.00 0.05
TJX 150515P00057500 P 05/15/15 57.5 0.00 0.05
TJX 150515P00060000 P 05/15/15 60.0 0.00 0.10
TJX 150515P00062500 P 05/15/15 62.5 0.05 0.20
TJX 150515P00065000 P 05/15/15 65.0 0.60 0.65
TJX 150515P00067500 P 05/15/15 67.5 2.10 2.35
TJX 150515P00070000 P 05/15/15 70.0 4.50 4.70
TJX 150515P00072500 P 05/15/15 72.5 6.70 7.40
TJX 150515P00075000 P 05/15/15 75.0 9.20 10.10
TJX 150515P00077500 P 05/15/15 77.5 11.40 12.90
TJX 150515P00080000 P 05/15/15 80.0 13.90 15.40
TJX 150515P00085000 P 05/15/15 85.0 18.90 20.40
TJX 150515P00090000 P 05/15/15 90.0 23.70 25.60
TJX 150515P00095000 P 05/15/15 95.0 28.10 31.00
TJX 150515P00100000 P 05/15/15 100.0 33.70 35.30
TJX 150619C00035000 C 06/19/15 35.0 29.80 31.50
TJX 150619C00037500 C 06/19/15 37.5 27.10 29.00
TJX 150619C00040000 C 06/19/15 40.0 24.60 26.50
TJX 150619C00042500 C 06/19/15 42.5 22.10 24.00
TJX 150619C00045000 C 06/19/15 45.0 19.80 21.30
TJX 150619C00047500 C 06/19/15 47.5 17.30 18.80
TJX 150619C00050000 C 06/19/15 50.0 14.80 16.30
TJX 150619C00055000 C 06/19/15 55.0 10.50 10.80
TJX 150619C00057500 C 06/19/15 57.5 8.10 8.30
TJX 150619C00060000 C 06/19/15 60.0 5.70 6.10
TJX 150619C00062500 C 06/19/15 62.5 3.70 4.00
TJX 150619C00065000 C 06/19/15 65.0 2.10 2.25
TJX 150619C00067500 C 06/19/15 67.5 0.95 1.10
TJX 150619C00070000 C 06/19/15 70.0 0.35 0.45
TJX 150619C00072500 C 06/19/15 72.5 0.10 0.20
TJX 150619C00075000 C 06/19/15 75.0 0.00 0.10
TJX 150619C00080000 C 06/19/15 80.0 0.00 0.05
TJX 150619C00085000 C 06/19/15 85.0 0.00 0.05
TJX 150619C00090000 C 06/19/15 90.0 0.00 0.05
TJX 150619C00095000 C 06/19/15 95.0 0.00 0.05
TJX 150619P00035000 P 06/19/15 35.0 0.00 0.05
TJX 150619P00037500 P 06/19/15 37.5 0.00 0.05
TJX 150619P00040000 P 06/19/15 40.0 0.00 0.05
TJX 150619P00042500 P 06/19/15 42.5 0.00 0.05
TJX 150619P00045000 P 06/19/15 45.0 0.00 0.05
TJX 150619P00047500 P 06/19/15 47.5 0.00 0.05
TJX 150619P00050000 P 06/19/15 50.0 0.00 0.10
TJX 150619P00055000 P 06/19/15 55.0 0.05 0.15
TJX 150619P00057500 P 06/19/15 57.5 0.15 0.25
TJX 150619P00060000 P 06/19/15 60.0 0.35 0.50
TJX 150619P00062500 P 06/19/15 62.5 0.80 0.95
TJX 150619P00065000 P 06/19/15 65.0 1.65 1.80
TJX 150619P00067500 P 06/19/15 67.5 3.00 3.20
TJX 150619P00070000 P 06/19/15 70.0 4.80 5.10
TJX 150619P00072500 P 06/19/15 72.5 7.10 7.30
TJX 150619P00075000 P 06/19/15 75.0 9.50 9.70
TJX 150619P00080000 P 06/19/15 80.0 13.90 15.80
TJX 150619P00085000 P 06/19/15 85.0 18.90 20.70
TJX 150619P00090000 P 06/19/15 90.0 23.60 25.50
TJX 150619P00095000 P 06/19/15 95.0 28.60 30.60
TJX 150717C00045000 C 07/17/15 45.0 19.90 21.30
TJX 150717C00047500 C 07/17/15 47.5 17.40 18.80
TJX 150717C00050000 C 07/17/15 50.0 14.90 16.30
TJX 150717C00055000 C 07/17/15 55.0 10.60 10.90
TJX 150717C00057500 C 07/17/15 57.5 8.20 8.50
TJX 150717C00060000 C 07/17/15 60.0 6.00 6.40
TJX 150717C00062500 C 07/17/15 62.5 4.00 4.30
TJX 150717C00065000 C 07/17/15 65.0 2.50 2.65
TJX 150717C00067500 C 07/17/15 67.5 1.35 1.45
TJX 150717C00070000 C 07/17/15 70.0 0.65 0.70
TJX 150717C00072500 C 07/17/15 72.5 0.25 0.35
TJX 150717C00075000 C 07/17/15 75.0 0.05 0.15
TJX 150717C00077500 C 07/17/15 77.5 0.00 0.10
TJX 150717C00080000 C 07/17/15 80.0 0.00 0.05
TJX 150717C00085000 C 07/17/15 85.0 0.00 0.05
TJX 150717C00090000 C 07/17/15 90.0 0.00 0.05
TJX 150717C00095000 C 07/17/15 95.0 0.00 0.05
TJX 150717C00100000 C 07/17/15 100.0 0.00 0.05
TJX 150717P00045000 P 07/17/15 45.0 0.00 0.05
TJX 150717P00047500 P 07/17/15 47.5 0.00 0.10
TJX 150717P00050000 P 07/17/15 50.0 0.05 0.10
TJX 150717P00055000 P 07/17/15 55.0 0.15 0.25
TJX 150717P00057500 P 07/17/15 57.5 0.30 0.45
TJX 150717P00060000 P 07/17/15 60.0 0.60 0.75
TJX 150717P00062500 P 07/17/15 62.5 1.15 1.25
TJX 150717P00065000 P 07/17/15 65.0 2.05 2.15
TJX 150717P00067500 P 07/17/15 67.5 3.30 3.50
TJX 150717P00070000 P 07/17/15 70.0 5.10 5.30
TJX 150717P00072500 P 07/17/15 72.5 7.20 7.50
TJX 150717P00075000 P 07/17/15 75.0 9.60 9.80
TJX 150717P00077500 P 07/17/15 77.5 12.00 12.20
TJX 150717P00080000 P 07/17/15 80.0 13.90 15.40
TJX 150717P00085000 P 07/17/15 85.0 18.90 20.20
TJX 150717P00090000 P 07/17/15 90.0 23.70 25.60
TJX 150717P00095000 P 07/17/15 95.0 28.70 30.60
TJX 150717P00100000 P 07/17/15 100.0 33.60 35.50
TJX 151016C00047500 C 10/16/15 47.5 18.10 18.30
TJX 151016C00050000 C 10/16/15 50.0 15.60 16.00
TJX 151016C00055000 C 10/16/15 55.0 10.90 11.40
TJX 151016C00057500 C 10/16/15 57.5 8.80 9.30
TJX 151016C00060000 C 10/16/15 60.0 6.80 7.30
TJX 151016C00062500 C 10/16/15 62.5 5.20 5.40
TJX 151016C00065000 C 10/16/15 65.0 3.70 3.90
TJX 151016C00067500 C 10/16/15 67.5 2.55 2.65
TJX 151016C00070000 C 10/16/15 70.0 1.65 1.75
TJX 151016C00072500 C 10/16/15 72.5 1.00 1.10
TJX 151016C00075000 C 10/16/15 75.0 0.55 0.65
TJX 151016C00077500 C 10/16/15 77.5 0.30 0.45
TJX 151016C00080000 C 10/16/15 80.0 0.15 0.30
TJX 151016C00085000 C 10/16/15 85.0 0.00 0.10
TJX 151016C00090000 C 10/16/15 90.0 0.00 0.10
TJX 151016C00095000 C 10/16/15 95.0 0.00 0.05
TJX 151016P00047500 P 10/16/15 47.5 0.15 0.30
TJX 151016P00050000 P 10/16/15 50.0 0.25 0.40
TJX 151016P00055000 P 10/16/15 55.0 0.70 0.80
TJX 151016P00057500 P 10/16/15 57.5 1.05 1.20
TJX 151016P00060000 P 10/16/15 60.0 1.55 1.75
TJX 151016P00062500 P 10/16/15 62.5 2.30 2.45
TJX 151016P00065000 P 10/16/15 65.0 3.30 3.50
TJX 151016P00067500 P 10/16/15 67.5 4.60 4.80
TJX 151016P00070000 P 10/16/15 70.0 6.20 6.40
TJX 151016P00072500 P 10/16/15 72.5 8.10 8.30
TJX 151016P00075000 P 10/16/15 75.0 10.00 10.40
TJX 151016P00077500 P 10/16/15 77.5 12.30 12.70
TJX 151016P00080000 P 10/16/15 80.0 14.70 15.00
TJX 151016P00085000 P 10/16/15 85.0 19.60 19.90
TJX 151016P00090000 P 10/16/15 90.0 23.70 25.70
TJX 151016P00095000 P 10/16/15 95.0 28.70 30.60
TJX 160115C00027500 C 01/15/16 27.5 37.10 39.10
TJX 160115C00030000 C 01/15/16 30.0 34.60 36.60
TJX 160115C00032500 C 01/15/16 32.5 31.70 34.10
TJX 160115C00035000 C 01/15/16 35.0 29.20 31.60
TJX 160115C00037500 C 01/15/16 37.5 26.50 29.10
TJX 160115C00040000 C 01/15/16 40.0 24.70 26.60
TJX 160115C00042500 C 01/15/16 42.5 23.00 23.30
TJX 160115C00045000 C 01/15/16 45.0 20.60 20.90
TJX 160115C00047500 C 01/15/16 47.5 18.20 18.60
TJX 160115C00050000 C 01/15/16 50.0 15.80 16.30
TJX 160115C00052500 C 01/15/16 52.5 13.60 14.10
TJX 160115C00055000 C 01/15/16 55.0 11.40 11.90
TJX 160115C00057500 C 01/15/16 57.5 9.40 9.90
TJX 160115C00060000 C 01/15/16 60.0 7.50 8.00
TJX 160115C00062500 C 01/15/16 62.5 6.10 6.30
TJX 160115C00065000 C 01/15/16 65.0 4.60 4.90
TJX 160115C00067500 C 01/15/16 67.5 3.50 3.70
TJX 160115C00070000 C 01/15/16 70.0 2.50 2.65
TJX 160115C00072500 C 01/15/16 72.5 1.75 1.90
TJX 160115C00075000 C 01/15/16 75.0 1.20 1.35
TJX 160115C00077500 C 01/15/16 77.5 0.80 0.95
TJX 160115C00080000 C 01/15/16 80.0 0.50 0.65
TJX 160115C00085000 C 01/15/16 85.0 0.20 0.35
TJX 160115C00090000 C 01/15/16 90.0 0.05 0.15
TJX 160115C00095000 C 01/15/16 95.0 0.00 0.10
TJX 160115C00100000 C 01/15/16 100.0 0.00 0.10
TJX 160115P00027500 P 01/15/16 27.5 0.00 0.05
TJX 160115P00030000 P 01/15/16 30.0 0.00 0.10
TJX 160115P00032500 P 01/15/16 32.5 0.00 0.10
TJX 160115P00035000 P 01/15/16 35.0 0.05 0.15
TJX 160115P00037500 P 01/15/16 37.5 0.10 0.20
TJX 160115P00040000 P 01/15/16 40.0 0.15 0.25
TJX 160115P00042500 P 01/15/16 42.5 0.20 0.35
TJX 160115P00045000 P 01/15/16 45.0 0.30 0.45
TJX 160115P00047500 P 01/15/16 47.5 0.45 0.65
TJX 160115P00050000 P 01/15/16 50.0 0.65 0.85
TJX 160115P00052500 P 01/15/16 52.5 0.95 1.05
TJX 160115P00055000 P 01/15/16 55.0 1.30 1.50
TJX 160115P00057500 P 01/15/16 57.5 1.80 1.95
TJX 160115P00060000 P 01/15/16 60.0 2.45 2.65
TJX 160115P00062500 P 01/15/16 62.5 3.30 3.50
TJX 160115P00065000 P 01/15/16 65.0 4.30 4.60
TJX 160115P00067500 P 01/15/16 67.5 5.70 5.90
TJX 160115P00070000 P 01/15/16 70.0 7.20 7.40
TJX 160115P00072500 P 01/15/16 72.5 8.90 9.20
TJX 160115P00075000 P 01/15/16 75.0 10.70 11.20
TJX 160115P00077500 P 01/15/16 77.5 12.80 13.30
TJX 160115P00080000 P 01/15/16 80.0 15.00 15.50
TJX 160115P00085000 P 01/15/16 85.0 19.70 20.20
TJX 160115P00090000 P 01/15/16 90.0 24.60 25.00
TJX 160115P00095000 P 01/15/16 95.0 28.30 30.80
TJX 160115P00100000 P 01/15/16 100.0 33.80 35.70
TJX 170120C00030000 C 01/20/17 30.0 33.90 37.50
TJX 170120C00032500 C 01/20/17 32.5 30.80 35.50
TJX 170120C00035000 C 01/20/17 35.0 30.50 30.90
TJX 170120C00037500 C 01/20/17 37.5 28.10 28.60
TJX 170120C00040000 C 01/20/17 40.0 25.80 26.30
TJX 170120C00042500 C 01/20/17 42.5 23.50 24.00
TJX 170120C00045000 C 01/20/17 45.0 21.20 21.90
TJX 170120C00047500 C 01/20/17 47.5 19.10 19.70
TJX 170120C00050000 C 01/20/17 50.0 17.00 17.70
TJX 170120C00052500 C 01/20/17 52.5 15.10 15.80
TJX 170120C00055000 C 01/20/17 55.0 13.30 14.00
TJX 170120C00057500 C 01/20/17 57.5 11.60 12.30
TJX 170120C00060000 C 01/20/17 60.0 10.00 10.70
TJX 170120C00062500 C 01/20/17 62.5 8.60 9.30
TJX 170120C00065000 C 01/20/17 65.0 7.30 8.00
TJX 170120C00067500 C 01/20/17 67.5 6.10 6.80
TJX 170120C00070000 C 01/20/17 70.0 5.10 5.80
TJX 170120C00072500 C 01/20/17 72.5 4.20 4.90
TJX 170120C00075000 C 01/20/17 75.0 3.50 4.10
TJX 170120C00077500 C 01/20/17 77.5 2.75 3.40
TJX 170120C00080000 C 01/20/17 80.0 2.25 2.85
TJX 170120C00085000 C 01/20/17 85.0 1.45 1.95
TJX 170120C00090000 C 01/20/17 90.0 0.90 1.35
TJX 170120C00095000 C 01/20/17 95.0 0.55 0.90
TJX 170120C00100000 C 01/20/17 100.0 0.35 0.65
TJX 170120P00030000 P 01/20/17 30.0 0.20 0.40
TJX 170120P00032500 P 01/20/17 32.5 0.30 0.50
TJX 170120P00035000 P 01/20/17 35.0 0.40 0.65
TJX 170120P00037500 P 01/20/17 37.5 0.55 0.85
TJX 170120P00040000 P 01/20/17 40.0 0.75 1.05
TJX 170120P00042500 P 01/20/17 42.5 1.00 1.35
TJX 170120P00045000 P 01/20/17 45.0 1.25 1.65
TJX 170120P00047500 P 01/20/17 47.5 1.65 1.95
TJX 170120P00050000 P 01/20/17 50.0 2.10 2.50
TJX 170120P00052500 P 01/20/17 52.5 2.60 3.10
TJX 170120P00055000 P 01/20/17 55.0 3.30 3.70
TJX 170120P00057500 P 01/20/17 57.5 4.00 4.50
TJX 170120P00060000 P 01/20/17 60.0 4.90 5.50
TJX 170120P00062500 P 01/20/17 62.5 6.00 6.50
TJX 170120P00065000 P 01/20/17 65.0 7.10 7.70
TJX 170120P00067500 P 01/20/17 67.5 8.40 9.00
TJX 170120P00070000 P 01/20/17 70.0 9.80 10.50
TJX 170120P00072500 P 01/20/17 72.5 11.40 12.10
TJX 170120P00075000 P 01/20/17 75.0 13.10 13.80
TJX 170120P00077500 P 01/20/17 77.5 14.90 15.60
TJX 170120P00080000 P 01/20/17 80.0 16.80 17.50
TJX 170120P00085000 P 01/20/17 85.0 21.00 21.70
TJX 170120P00090000 P 01/20/17 90.0 25.40 26.00
TJX 170120P00095000 P 01/20/17 95.0 30.10 30.60
TJX 170120P00100000 P 01/20/17 100.0 34.80 35.40

OPRA data is delayed 15 minutes.