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 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 150320C00050000 C 03/20/15 50.0 18.60 19.80
TJX 150320C00055000 C 03/20/15 55.0 13.70 14.80
TJX 150320C00057500 C 03/20/15 57.5 11.10 12.30
TJX 150320C00060000 C 03/20/15 60.0 9.40 9.60
TJX 150320C00062500 C 03/20/15 62.5 6.90 7.20
TJX 150320C00065000 C 03/20/15 65.0 4.50 4.80
TJX 150320C00067500 C 03/20/15 67.5 2.30 2.45
TJX 150320C00070000 C 03/20/15 70.0 0.80 0.85
TJX 150320C00072500 C 03/20/15 72.5 0.10 0.20
TJX 150320C00075000 C 03/20/15 75.0 0.00 0.05
TJX 150320C00077500 C 03/20/15 77.5 0.00 0.05
TJX 150320C00080000 C 03/20/15 80.0 0.00 0.05
TJX 150320C00085000 C 03/20/15 85.0 0.00 0.05
TJX 150320C00090000 C 03/20/15 90.0 0.00 0.05
TJX 150320C00095000 C 03/20/15 95.0 0.00 0.05
TJX 150320P00050000 P 03/20/15 50.0 0.00 0.05
TJX 150320P00055000 P 03/20/15 55.0 0.00 0.05
TJX 150320P00057500 P 03/20/15 57.5 0.00 0.05
TJX 150320P00060000 P 03/20/15 60.0 0.00 0.05
TJX 150320P00062500 P 03/20/15 62.5 0.00 0.10
TJX 150320P00065000 P 03/20/15 65.0 0.05 0.15
TJX 150320P00067500 P 03/20/15 67.5 0.35 0.45
TJX 150320P00070000 P 03/20/15 70.0 1.30 1.40
TJX 150320P00072500 P 03/20/15 72.5 3.10 3.30
TJX 150320P00075000 P 03/20/15 75.0 5.40 5.60
TJX 150320P00077500 P 03/20/15 77.5 7.80 8.20
TJX 150320P00080000 P 03/20/15 80.0 9.50 10.70
TJX 150320P00085000 P 03/20/15 85.0 15.20 15.70
TJX 150320P00090000 P 03/20/15 90.0 20.00 20.70
TJX 150320P00095000 P 03/20/15 95.0 25.20 25.70
TJX 150417C00035000 C 04/17/15 35.0 33.60 34.80
TJX 150417C00037500 C 04/17/15 37.5 29.90 33.70
TJX 150417C00040000 C 04/17/15 40.0 27.50 31.00
TJX 150417C00042500 C 04/17/15 42.5 25.00 28.50
TJX 150417C00045000 C 04/17/15 45.0 22.60 24.90
TJX 150417C00047500 C 04/17/15 47.5 20.60 22.30
TJX 150417C00050000 C 04/17/15 50.0 18.60 19.80
TJX 150417C00052500 C 04/17/15 52.5 16.10 17.30
TJX 150417C00055000 C 04/17/15 55.0 14.40 14.70
TJX 150417C00057500 C 04/17/15 57.5 12.00 12.20
TJX 150417C00060000 C 04/17/15 60.0 9.50 9.70
TJX 150417C00062500 C 04/17/15 62.5 7.10 7.40
TJX 150417C00065000 C 04/17/15 65.0 4.90 5.20
TJX 150417C00067500 C 04/17/15 67.5 2.95 3.10
TJX 150417C00070000 C 04/17/15 70.0 1.45 1.60
TJX 150417C00072500 C 04/17/15 72.5 0.55 0.70
TJX 150417C00075000 C 04/17/15 75.0 0.15 0.25
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 0.10
TJX 150417P00057500 P 04/17/15 57.5 0.00 0.10
TJX 150417P00060000 P 04/17/15 60.0 0.05 0.15
TJX 150417P00062500 P 04/17/15 62.5 0.15 0.30
TJX 150417P00065000 P 04/17/15 65.0 0.40 0.45
TJX 150417P00067500 P 04/17/15 67.5 0.90 1.05
TJX 150417P00070000 P 04/17/15 70.0 1.90 2.05
TJX 150417P00072500 P 04/17/15 72.5 3.50 3.70
TJX 150417P00075000 P 04/17/15 75.0 5.50 5.80
TJX 150417P00080000 P 04/17/15 80.0 10.30 11.90
TJX 150417P00085000 P 04/17/15 85.0 14.70 16.90
TJX 150417P00090000 P 04/17/15 90.0 20.00 22.30
TJX 150417P00095000 P 04/17/15 95.0 24.10 27.60
TJX 150417P00100000 P 04/17/15 100.0 30.30 31.80
TJX 150717C00045000 C 07/17/15 45.0 23.20 25.20
TJX 150717C00047500 C 07/17/15 47.5 22.00 22.30
TJX 150717C00050000 C 07/17/15 50.0 19.50 19.80
TJX 150717C00055000 C 07/17/15 55.0 14.70 15.00
TJX 150717C00057500 C 07/17/15 57.5 12.30 12.70
TJX 150717C00060000 C 07/17/15 60.0 10.10 10.50
TJX 150717C00062500 C 07/17/15 62.5 8.00 8.30
TJX 150717C00065000 C 07/17/15 65.0 6.00 6.40
TJX 150717C00067500 C 07/17/15 67.5 4.40 4.60
TJX 150717C00070000 C 07/17/15 70.0 3.00 3.20
TJX 150717C00072500 C 07/17/15 72.5 2.00 2.10
TJX 150717C00075000 C 07/17/15 75.0 1.20 1.35
TJX 150717C00077500 C 07/17/15 77.5 0.70 0.80
TJX 150717C00080000 C 07/17/15 80.0 0.35 0.45
TJX 150717C00085000 C 07/17/15 85.0 0.10 0.20
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 0.05 0.10
TJX 150717P00047500 P 07/17/15 47.5 0.05 0.15
TJX 150717P00050000 P 07/17/15 50.0 0.10 0.20
TJX 150717P00055000 P 07/17/15 55.0 0.30 0.40
TJX 150717P00057500 P 07/17/15 57.5 0.45 0.60
TJX 150717P00060000 P 07/17/15 60.0 0.70 0.85
TJX 150717P00062500 P 07/17/15 62.5 1.10 1.20
TJX 150717P00065000 P 07/17/15 65.0 1.70 1.80
TJX 150717P00067500 P 07/17/15 67.5 2.50 2.65
TJX 150717P00070000 P 07/17/15 70.0 3.60 3.80
TJX 150717P00072500 P 07/17/15 72.5 5.00 5.20
TJX 150717P00075000 P 07/17/15 75.0 6.70 7.00
TJX 150717P00077500 P 07/17/15 77.5 8.60 9.00
TJX 150717P00080000 P 07/17/15 80.0 10.80 11.10
TJX 150717P00085000 P 07/17/15 85.0 15.60 15.90
TJX 150717P00090000 P 07/17/15 90.0 19.20 22.70
TJX 150717P00095000 P 07/17/15 95.0 24.20 27.60
TJX 150717P00100000 P 07/17/15 100.0 30.40 31.60
TJX 151016C00050000 C 10/16/15 50.0 19.70 20.10
TJX 151016C00055000 C 10/16/15 55.0 15.00 15.50
TJX 151016C00060000 C 10/16/15 60.0 10.70 11.20
TJX 151016C00062500 C 10/16/15 62.5 8.70 9.10
TJX 151016C00065000 C 10/16/15 65.0 7.00 7.30
TJX 151016C00067500 C 10/16/15 67.5 5.50 5.70
TJX 151016C00070000 C 10/16/15 70.0 4.10 4.40
TJX 151016C00072500 C 10/16/15 72.5 3.00 3.30
TJX 151016C00075000 C 10/16/15 75.0 2.15 2.35
TJX 151016C00077500 C 10/16/15 77.5 1.50 1.65
TJX 151016C00080000 C 10/16/15 80.0 1.00 1.10
TJX 151016C00085000 C 10/16/15 85.0 0.40 0.55
TJX 151016C00090000 C 10/16/15 90.0 0.15 0.25
TJX 151016C00095000 C 10/16/15 95.0 0.05 0.15
TJX 151016P00050000 P 10/16/15 50.0 0.35 0.50
TJX 151016P00055000 P 10/16/15 55.0 0.75 0.85
TJX 151016P00060000 P 10/16/15 60.0 1.45 1.60
TJX 151016P00062500 P 10/16/15 62.5 2.00 2.15
TJX 151016P00065000 P 10/16/15 65.0 2.70 2.85
TJX 151016P00067500 P 10/16/15 67.5 3.60 3.80
TJX 151016P00070000 P 10/16/15 70.0 4.80 5.00
TJX 151016P00072500 P 10/16/15 72.5 6.10 6.40
TJX 151016P00075000 P 10/16/15 75.0 7.70 8.00
TJX 151016P00077500 P 10/16/15 77.5 9.60 9.80
TJX 151016P00080000 P 10/16/15 80.0 11.50 11.90
TJX 151016P00085000 P 10/16/15 85.0 15.90 16.30
TJX 151016P00090000 P 10/16/15 90.0 20.70 21.00
TJX 151016P00095000 P 10/16/15 95.0 25.60 25.90
TJX 160115C00027500 C 01/15/16 27.5 39.70 44.30
TJX 160115C00030000 C 01/15/16 30.0 38.50 40.60
TJX 160115C00032500 C 01/15/16 32.5 34.70 39.40
TJX 160115C00035000 C 01/15/16 35.0 32.20 35.40
TJX 160115C00037500 C 01/15/16 37.5 31.90 34.50
TJX 160115C00040000 C 01/15/16 40.0 29.50 30.90
TJX 160115C00042500 C 01/15/16 42.5 27.00 27.60
TJX 160115C00045000 C 01/15/16 45.0 24.60 25.20
TJX 160115C00047500 C 01/15/16 47.5 22.20 22.70
TJX 160115C00050000 C 01/15/16 50.0 19.90 20.40
TJX 160115C00052500 C 01/15/16 52.5 17.60 18.10
TJX 160115C00055000 C 01/15/16 55.0 15.40 15.80
TJX 160115C00057500 C 01/15/16 57.5 13.30 13.70
TJX 160115C00060000 C 01/15/16 60.0 11.30 11.80
TJX 160115C00062500 C 01/15/16 62.5 9.40 10.00
TJX 160115C00065000 C 01/15/16 65.0 7.90 8.20
TJX 160115C00067500 C 01/15/16 67.5 6.40 6.70
TJX 160115C00070000 C 01/15/16 70.0 5.10 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 2.30 2.50
TJX 160115C00080000 C 01/15/16 80.0 1.70 1.90
TJX 160115C00085000 C 01/15/16 85.0 0.85 1.00
TJX 160115C00090000 C 01/15/16 90.0 0.40 0.55
TJX 160115C00095000 C 01/15/16 95.0 0.20 0.35
TJX 160115C00100000 C 01/15/16 100.0 0.10 0.20
TJX 160115P00027500 P 01/15/16 27.5 0.00 0.10
TJX 160115P00030000 P 01/15/16 30.0 0.05 0.25
TJX 160115P00032500 P 01/15/16 32.5 0.05 0.15
TJX 160115P00035000 P 01/15/16 35.0 0.10 0.20
TJX 160115P00037500 P 01/15/16 37.5 0.15 0.25
TJX 160115P00040000 P 01/15/16 40.0 0.20 0.35
TJX 160115P00042500 P 01/15/16 42.5 0.30 0.45
TJX 160115P00045000 P 01/15/16 45.0 0.40 0.55
TJX 160115P00047500 P 01/15/16 47.5 0.50 0.70
TJX 160115P00050000 P 01/15/16 50.0 0.70 0.90
TJX 160115P00052500 P 01/15/16 52.5 0.95 1.15
TJX 160115P00055000 P 01/15/16 55.0 1.25 1.45
TJX 160115P00057500 P 01/15/16 57.5 1.65 1.85
TJX 160115P00060000 P 01/15/16 60.0 2.15 2.40
TJX 160115P00062500 P 01/15/16 62.5 2.85 3.00
TJX 160115P00065000 P 01/15/16 65.0 3.60 3.90
TJX 160115P00067500 P 01/15/16 67.5 4.60 4.90
TJX 160115P00070000 P 01/15/16 70.0 5.80 6.00
TJX 160115P00072500 P 01/15/16 72.5 7.10 7.40
TJX 160115P00075000 P 01/15/16 75.0 8.70 9.00
TJX 160115P00077500 P 01/15/16 77.5 10.40 10.70
TJX 160115P00080000 P 01/15/16 80.0 12.30 12.60
TJX 160115P00085000 P 01/15/16 85.0 16.40 16.90
TJX 160115P00090000 P 01/15/16 90.0 21.00 21.40
TJX 160115P00095000 P 01/15/16 95.0 25.70 28.40
TJX 160115P00100000 P 01/15/16 100.0 30.60 31.30
TJX 170120C00030000 C 01/20/17 30.0 37.10 41.10
TJX 170120C00032500 C 01/20/17 32.5 36.80 37.40
TJX 170120C00035000 C 01/20/17 35.0 34.40 35.00
TJX 170120C00037500 C 01/20/17 37.5 31.30 32.60
TJX 170120C00040000 C 01/20/17 40.0 29.70 30.30
TJX 170120C00042500 C 01/20/17 42.5 27.40 28.00
TJX 170120C00045000 C 01/20/17 45.0 25.10 25.80
TJX 170120C00047500 C 01/20/17 47.5 22.90 23.70
TJX 170120C00050000 C 01/20/17 50.0 20.90 21.40
TJX 170120C00052500 C 01/20/17 52.5 18.90 19.40
TJX 170120C00055000 C 01/20/17 55.0 17.00 17.50
TJX 170120C00057500 C 01/20/17 57.5 15.10 15.70
TJX 170120C00060000 C 01/20/17 60.0 13.40 14.00
TJX 170120C00062500 C 01/20/17 62.5 11.80 12.40
TJX 170120C00065000 C 01/20/17 65.0 10.30 10.90
TJX 170120C00067500 C 01/20/17 67.5 9.00 9.50
TJX 170120C00070000 C 01/20/17 70.0 7.70 8.30
TJX 170120C00072500 C 01/20/17 72.5 6.60 7.20
TJX 170120C00075000 C 01/20/17 75.0 5.60 6.20
TJX 170120C00077500 C 01/20/17 77.5 4.80 5.40
TJX 170120C00080000 C 01/20/17 80.0 4.00 4.60
TJX 170120C00085000 C 01/20/17 85.0 2.75 3.20
TJX 170120C00090000 C 01/20/17 90.0 1.85 2.40
TJX 170120C00095000 C 01/20/17 95.0 1.25 1.60
TJX 170120C00100000 C 01/20/17 100.0 0.80 1.15
TJX 170120P00030000 P 01/20/17 30.0 0.25 0.50
TJX 170120P00032500 P 01/20/17 32.5 0.30 0.55
TJX 170120P00035000 P 01/20/17 35.0 0.45 0.75
TJX 170120P00037500 P 01/20/17 37.5 0.55 0.70
TJX 170120P00040000 P 01/20/17 40.0 0.75 1.00
TJX 170120P00042500 P 01/20/17 42.5 0.95 1.25
TJX 170120P00045000 P 01/20/17 45.0 1.25 1.55
TJX 170120P00047500 P 01/20/17 47.5 1.55 1.90
TJX 170120P00050000 P 01/20/17 50.0 1.95 2.30
TJX 170120P00052500 P 01/20/17 52.5 2.30 2.75
TJX 170120P00055000 P 01/20/17 55.0 3.00 3.30
TJX 170120P00057500 P 01/20/17 57.5 3.50 4.00
TJX 170120P00060000 P 01/20/17 60.0 4.30 4.70
TJX 170120P00062500 P 01/20/17 62.5 5.10 5.60
TJX 170120P00065000 P 01/20/17 65.0 6.10 6.60
TJX 170120P00067500 P 01/20/17 67.5 7.30 7.70
TJX 170120P00070000 P 01/20/17 70.0 8.60 8.90
TJX 170120P00072500 P 01/20/17 72.5 9.80 10.30
TJX 170120P00075000 P 01/20/17 75.0 11.30 11.80
TJX 170120P00077500 P 01/20/17 77.5 12.80 13.40
TJX 170120P00080000 P 01/20/17 80.0 14.50 15.10
TJX 170120P00085000 P 01/20/17 85.0 18.30 18.80
TJX 170120P00090000 P 01/20/17 90.0 22.40 22.90
TJX 170120P00095000 P 01/20/17 95.0 26.50 27.20
TJX 170120P00100000 P 01/20/17 100.0 31.20 31.70

OPRA data is delayed 15 minutes.