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 (2015-01-30)Premium Content

Tjx Companies Inc (TJX)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 150417C00035000 C 04/17/15 35.0 33.50 35.40
TJX 150417C00037500 C 04/17/15 37.5 30.90 34.20
TJX 150417C00040000 C 04/17/15 40.0 28.40 32.00
TJX 150417C00042500 C 04/17/15 42.5 25.90 29.50
TJX 150417C00045000 C 04/17/15 45.0 23.40 26.90
TJX 150417C00047500 C 04/17/15 47.5 20.90 24.40
TJX 150417C00050000 C 04/17/15 50.0 18.50 20.40
TJX 150417C00052500 C 04/17/15 52.5 16.10 18.00
TJX 150417C00055000 C 04/17/15 55.0 14.10 16.00
TJX 150417C00057500 C 04/17/15 57.5 12.20 12.90
TJX 150417C00060000 C 04/17/15 60.0 10.00 10.40
TJX 150417C00062500 C 04/17/15 62.5 7.50 7.80
TJX 150417C00065000 C 04/17/15 65.0 5.10 5.30
TJX 150417C00067500 C 04/17/15 67.5 2.80 2.95
TJX 150417C00070000 C 04/17/15 70.0 1.05 1.20
TJX 150417C00072500 C 04/17/15 72.5 0.20 0.25
TJX 150417C00075000 C 04/17/15 75.0 0.00 0.05
TJX 150417C00080000 C 04/17/15 80.0 0.00 0.05
TJX 150417C00085000 C 04/17/15 85.0 0.00 0.05
TJX 150417C00090000 C 04/17/15 90.0 0.00 0.05
TJX 150417C00095000 C 04/17/15 95.0 0.00 0.05
TJX 150417C00100000 C 04/17/15 100.0 0.00 0.05
TJX 150417P00035000 P 04/17/15 35.0 0.00 0.05
TJX 150417P00037500 P 04/17/15 37.5 0.00 0.05
TJX 150417P00040000 P 04/17/15 40.0 0.00 0.05
TJX 150417P00042500 P 04/17/15 42.5 0.00 0.05
TJX 150417P00045000 P 04/17/15 45.0 0.00 0.05
TJX 150417P00047500 P 04/17/15 47.5 0.00 0.05
TJX 150417P00050000 P 04/17/15 50.0 0.00 0.05
TJX 150417P00052500 P 04/17/15 52.5 0.00 0.05
TJX 150417P00055000 P 04/17/15 55.0 0.00 0.05
TJX 150417P00057500 P 04/17/15 57.5 0.00 0.05
TJX 150417P00060000 P 04/17/15 60.0 0.00 0.05
TJX 150417P00062500 P 04/17/15 62.5 0.00 0.05
TJX 150417P00065000 P 04/17/15 65.0 0.05 0.10
TJX 150417P00067500 P 04/17/15 67.5 0.25 0.30
TJX 150417P00070000 P 04/17/15 70.0 0.90 1.05
TJX 150417P00072500 P 04/17/15 72.5 2.50 2.70
TJX 150417P00075000 P 04/17/15 75.0 4.80 5.00
TJX 150417P00080000 P 04/17/15 80.0 8.90 10.00
TJX 150417P00085000 P 04/17/15 85.0 13.10 15.30
TJX 150417P00090000 P 04/17/15 90.0 18.10 20.00
TJX 150417P00095000 P 04/17/15 95.0 22.60 25.00
TJX 150417P00100000 P 04/17/15 100.0 27.70 30.00
TJX 150515C00035000 C 05/15/15 35.0 33.70 35.40
TJX 150515C00037500 C 05/15/15 37.5 30.90 33.20
TJX 150515C00040000 C 05/15/15 40.0 28.50 31.30
TJX 150515C00042500 C 05/15/15 42.5 26.00 29.20
TJX 150515C00045000 C 05/15/15 45.0 24.20 25.80
TJX 150515C00047500 C 05/15/15 47.5 21.70 22.90
TJX 150515C00050000 C 05/15/15 50.0 19.70 21.20
TJX 150515C00055000 C 05/15/15 55.0 14.70 15.40
TJX 150515C00060000 C 05/15/15 60.0 10.10 10.40
TJX 150515C00062500 C 05/15/15 62.5 7.70 8.00
TJX 150515C00065000 C 05/15/15 65.0 5.40 5.70
TJX 150515C00067500 C 05/15/15 67.5 3.30 3.60
TJX 150515C00070000 C 05/15/15 70.0 1.75 1.90
TJX 150515C00072500 C 05/15/15 72.5 0.75 0.85
TJX 150515C00075000 C 05/15/15 75.0 0.20 0.35
TJX 150515C00077500 C 05/15/15 77.5 0.05 0.15
TJX 150515C00080000 C 05/15/15 80.0 0.00 0.10
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 0.10
TJX 150515P00060000 P 05/15/15 60.0 0.05 0.15
TJX 150515P00062500 P 05/15/15 62.5 0.15 0.25
TJX 150515P00065000 P 05/15/15 65.0 0.40 0.45
TJX 150515P00067500 P 05/15/15 67.5 0.90 0.95
TJX 150515P00070000 P 05/15/15 70.0 1.75 1.90
TJX 150515P00072500 P 05/15/15 72.5 3.20 3.40
TJX 150515P00075000 P 05/15/15 75.0 5.20 5.40
TJX 150515P00077500 P 05/15/15 77.5 7.50 7.70
TJX 150515P00080000 P 05/15/15 80.0 10.00 10.20
TJX 150515P00085000 P 05/15/15 85.0 13.60 15.50
TJX 150515P00090000 P 05/15/15 90.0 18.20 21.30
TJX 150515P00095000 P 05/15/15 95.0 23.20 26.20
TJX 150515P00100000 P 05/15/15 100.0 28.20 31.20
TJX 150717C00045000 C 07/17/15 45.0 23.70 27.60
TJX 150717C00047500 C 07/17/15 47.5 21.10 25.00
TJX 150717C00050000 C 07/17/15 50.0 20.10 20.30
TJX 150717C00055000 C 07/17/15 55.0 14.80 15.50
TJX 150717C00057500 C 07/17/15 57.5 12.70 13.10
TJX 150717C00060000 C 07/17/15 60.0 10.40 10.70
TJX 150717C00062500 C 07/17/15 62.5 8.20 8.50
TJX 150717C00065000 C 07/17/15 65.0 6.20 6.50
TJX 150717C00067500 C 07/17/15 67.5 4.40 4.70
TJX 150717C00070000 C 07/17/15 70.0 3.00 3.20
TJX 150717C00072500 C 07/17/15 72.5 1.85 2.00
TJX 150717C00075000 C 07/17/15 75.0 1.05 1.20
TJX 150717C00077500 C 07/17/15 77.5 0.55 0.70
TJX 150717C00080000 C 07/17/15 80.0 0.25 0.40
TJX 150717C00085000 C 07/17/15 85.0 0.05 0.15
TJX 150717C00090000 C 07/17/15 90.0 0.00 0.10
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 0.10
TJX 150717P00047500 P 07/17/15 47.5 0.00 0.10
TJX 150717P00050000 P 07/17/15 50.0 0.05 0.15
TJX 150717P00055000 P 07/17/15 55.0 0.15 0.25
TJX 150717P00057500 P 07/17/15 57.5 0.25 0.35
TJX 150717P00060000 P 07/17/15 60.0 0.40 0.55
TJX 150717P00062500 P 07/17/15 62.5 0.75 0.85
TJX 150717P00065000 P 07/17/15 65.0 1.20 1.35
TJX 150717P00067500 P 07/17/15 67.5 1.95 2.05
TJX 150717P00070000 P 07/17/15 70.0 2.95 3.10
TJX 150717P00072500 P 07/17/15 72.5 4.30 4.50
TJX 150717P00075000 P 07/17/15 75.0 6.00 6.20
TJX 150717P00077500 P 07/17/15 77.5 7.90 8.20
TJX 150717P00080000 P 07/17/15 80.0 10.20 10.50
TJX 150717P00085000 P 07/17/15 85.0 15.00 15.20
TJX 150717P00090000 P 07/17/15 90.0 17.70 21.60
TJX 150717P00095000 P 07/17/15 95.0 22.60 26.60
TJX 150717P00100000 P 07/17/15 100.0 27.70 31.60
TJX 151016C00050000 C 10/16/15 50.0 20.20 20.50
TJX 151016C00055000 C 10/16/15 55.0 15.40 15.80
TJX 151016C00060000 C 10/16/15 60.0 11.00 11.40
TJX 151016C00062500 C 10/16/15 62.5 9.00 9.40
TJX 151016C00065000 C 10/16/15 65.0 7.10 7.50
TJX 151016C00067500 C 10/16/15 67.5 5.50 5.80
TJX 151016C00070000 C 10/16/15 70.0 4.10 4.40
TJX 151016C00072500 C 10/16/15 72.5 3.00 3.20
TJX 151016C00075000 C 10/16/15 75.0 2.10 2.25
TJX 151016C00077500 C 10/16/15 77.5 1.40 1.55
TJX 151016C00080000 C 10/16/15 80.0 0.90 1.05
TJX 151016C00085000 C 10/16/15 85.0 0.35 0.45
TJX 151016C00090000 C 10/16/15 90.0 0.10 0.25
TJX 151016C00095000 C 10/16/15 95.0 0.00 0.10
TJX 151016P00050000 P 10/16/15 50.0 0.25 0.35
TJX 151016P00055000 P 10/16/15 55.0 0.55 0.65
TJX 151016P00060000 P 10/16/15 60.0 1.15 1.25
TJX 151016P00062500 P 10/16/15 62.5 1.65 1.75
TJX 151016P00065000 P 10/16/15 65.0 2.30 2.40
TJX 151016P00067500 P 10/16/15 67.5 3.10 3.30
TJX 151016P00070000 P 10/16/15 70.0 4.20 4.40
TJX 151016P00072500 P 10/16/15 72.5 5.50 5.70
TJX 151016P00075000 P 10/16/15 75.0 7.10 7.30
TJX 151016P00077500 P 10/16/15 77.5 8.90 9.20
TJX 151016P00080000 P 10/16/15 80.0 10.80 11.20
TJX 151016P00085000 P 10/16/15 85.0 15.30 15.60
TJX 151016P00090000 P 10/16/15 90.0 20.10 20.40
TJX 151016P00095000 P 10/16/15 95.0 25.00 25.30
TJX 160115C00027500 C 01/15/16 27.5 41.00 45.00
TJX 160115C00030000 C 01/15/16 30.0 38.50 42.50
TJX 160115C00032500 C 01/15/16 32.5 36.00 40.10
TJX 160115C00035000 C 01/15/16 35.0 33.50 37.60
TJX 160115C00037500 C 01/15/16 37.5 31.00 35.10
TJX 160115C00040000 C 01/15/16 40.0 28.50 32.60
TJX 160115C00042500 C 01/15/16 42.5 27.60 28.80
TJX 160115C00045000 C 01/15/16 45.0 24.10 26.30
TJX 160115C00047500 C 01/15/16 47.5 22.40 23.70
TJX 160115C00050000 C 01/15/16 50.0 20.40 20.80
TJX 160115C00052500 C 01/15/16 52.5 18.10 18.50
TJX 160115C00055000 C 01/15/16 55.0 15.80 16.30
TJX 160115C00057500 C 01/15/16 57.5 13.70 14.10
TJX 160115C00060000 C 01/15/16 60.0 11.60 12.10
TJX 160115C00062500 C 01/15/16 62.5 9.70 10.20
TJX 160115C00065000 C 01/15/16 65.0 8.10 8.40
TJX 160115C00067500 C 01/15/16 67.5 6.50 6.80
TJX 160115C00070000 C 01/15/16 70.0 5.20 5.40
TJX 160115C00072500 C 01/15/16 72.5 4.00 4.20
TJX 160115C00075000 C 01/15/16 75.0 3.00 3.30
TJX 160115C00077500 C 01/15/16 77.5 2.25 2.45
TJX 160115C00080000 C 01/15/16 80.0 1.65 1.80
TJX 160115C00085000 C 01/15/16 85.0 0.80 1.00
TJX 160115C00090000 C 01/15/16 90.0 0.35 0.55
TJX 160115C00095000 C 01/15/16 95.0 0.15 0.30
TJX 160115C00100000 C 01/15/16 100.0 0.05 0.20
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 0.05 0.15
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 0.30
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 0.40 0.55
TJX 160115P00050000 P 01/15/16 50.0 0.60 0.75
TJX 160115P00052500 P 01/15/16 52.5 0.80 0.90
TJX 160115P00055000 P 01/15/16 55.0 1.10 1.20
TJX 160115P00057500 P 01/15/16 57.5 1.40 1.60
TJX 160115P00060000 P 01/15/16 60.0 1.95 2.05
TJX 160115P00062500 P 01/15/16 62.5 2.55 2.70
TJX 160115P00065000 P 01/15/16 65.0 3.30 3.50
TJX 160115P00067500 P 01/15/16 67.5 4.20 4.40
TJX 160115P00070000 P 01/15/16 70.0 5.30 5.50
TJX 160115P00072500 P 01/15/16 72.5 6.60 6.90
TJX 160115P00075000 P 01/15/16 75.0 8.10 9.10
TJX 160115P00077500 P 01/15/16 77.5 9.80 10.30
TJX 160115P00080000 P 01/15/16 80.0 11.70 12.30
TJX 160115P00085000 P 01/15/16 85.0 15.80 16.30
TJX 160115P00090000 P 01/15/16 90.0 20.40 20.80
TJX 160115P00095000 P 01/15/16 95.0 25.20 25.60
TJX 160115P00100000 P 01/15/16 100.0 30.10 30.70
TJX 170120C00030000 C 01/20/17 30.0 38.30 42.80
TJX 170120C00032500 C 01/20/17 32.5 35.70 40.20
TJX 170120C00035000 C 01/20/17 35.0 35.00 35.60
TJX 170120C00037500 C 01/20/17 37.5 32.60 33.10
TJX 170120C00040000 C 01/20/17 40.0 30.20 30.80
TJX 170120C00042500 C 01/20/17 42.5 27.90 28.50
TJX 170120C00045000 C 01/20/17 45.0 25.20 26.20
TJX 170120C00047500 C 01/20/17 47.5 23.50 24.00
TJX 170120C00050000 C 01/20/17 50.0 21.30 21.90
TJX 170120C00052500 C 01/20/17 52.5 19.30 19.80
TJX 170120C00055000 C 01/20/17 55.0 17.30 17.90
TJX 170120C00057500 C 01/20/17 57.5 15.40 16.10
TJX 170120C00060000 C 01/20/17 60.0 13.80 14.30
TJX 170120C00062500 C 01/20/17 62.5 12.10 12.70
TJX 170120C00065000 C 01/20/17 65.0 10.60 11.20
TJX 170120C00067500 C 01/20/17 67.5 9.20 9.80
TJX 170120C00070000 C 01/20/17 70.0 7.90 8.50
TJX 170120C00072500 C 01/20/17 72.5 6.80 7.30
TJX 170120C00075000 C 01/20/17 75.0 5.80 6.30
TJX 170120C00077500 C 01/20/17 77.5 4.80 5.40
TJX 170120C00080000 C 01/20/17 80.0 4.00 4.70
TJX 170120C00085000 C 01/20/17 85.0 2.85 3.30
TJX 170120C00090000 C 01/20/17 90.0 1.95 2.40
TJX 170120C00095000 C 01/20/17 95.0 1.30 1.70
TJX 170120C00100000 C 01/20/17 100.0 0.85 1.20
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 0.60
TJX 170120P00037500 P 01/20/17 37.5 0.50 0.75
TJX 170120P00040000 P 01/20/17 40.0 0.65 0.95
TJX 170120P00042500 P 01/20/17 42.5 0.85 1.15
TJX 170120P00045000 P 01/20/17 45.0 1.10 1.40
TJX 170120P00047500 P 01/20/17 47.5 1.40 1.70
TJX 170120P00050000 P 01/20/17 50.0 1.75 2.10
TJX 170120P00052500 P 01/20/17 52.5 2.20 2.55
TJX 170120P00055000 P 01/20/17 55.0 2.70 3.20
TJX 170120P00057500 P 01/20/17 57.5 3.30 3.70
TJX 170120P00060000 P 01/20/17 60.0 4.00 4.50
TJX 170120P00062500 P 01/20/17 62.5 4.90 5.40
TJX 170120P00065000 P 01/20/17 65.0 5.80 6.30
TJX 170120P00067500 P 01/20/17 67.5 6.90 7.40
TJX 170120P00070000 P 01/20/17 70.0 8.10 8.70
TJX 170120P00072500 P 01/20/17 72.5 9.40 10.00
TJX 170120P00075000 P 01/20/17 75.0 10.80 11.40
TJX 170120P00077500 P 01/20/17 77.5 12.40 13.00
TJX 170120P00080000 P 01/20/17 80.0 14.00 14.60
TJX 170120P00085000 P 01/20/17 85.0 17.70 18.40
TJX 170120P00090000 P 01/20/17 90.0 21.80 22.50
TJX 170120P00095000 P 01/20/17 95.0 26.20 26.70
TJX 170120P00100000 P 01/20/17 100.0 30.70 31.30

OPRA data is delayed 15 minutes.