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 (2017-01-27)Premium Content

Tjx Companies Inc (TJX)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 170317C00040000 C 03/17/17 40.0 35.90 39.80
TJX 170317C00042500 C 03/17/17 42.5 33.10 37.90
TJX 170317C00045000 C 03/17/17 45.0 30.90 35.50
TJX 170317C00050000 C 03/17/17 50.0 25.90 30.40
TJX 170317C00055000 C 03/17/17 55.0 20.90 25.40
TJX 170317C00060000 C 03/17/17 60.0 16.30 20.10
TJX 170317C00065000 C 03/17/17 65.0 11.80 13.90
TJX 170317C00067500 C 03/17/17 67.5 9.70 11.60
TJX 170317C00070000 C 03/17/17 70.0 7.90 8.60
TJX 170317C00072500 C 03/17/17 72.5 5.20 6.20
TJX 170317C00075000 C 03/17/17 75.0 3.40 3.70
TJX 170317C00077500 C 03/17/17 77.5 1.65 1.80
TJX 170317C00080000 C 03/17/17 80.0 0.50 0.60
TJX 170317C00082500 C 03/17/17 82.5 0.05 0.20
TJX 170317C00085000 C 03/17/17 85.0 0.00 0.10
TJX 170317C00090000 C 03/17/17 90.0 0.00 0.05
TJX 170317C00095000 C 03/17/17 95.0 0.00 0.10
TJX 170317C00100000 C 03/17/17 100.0 0.00 0.05
TJX 170317C00105000 C 03/17/17 105.0 0.00 0.05
TJX 170317C00110000 C 03/17/17 110.0 0.00 0.05
TJX 170317C00115000 C 03/17/17 115.0 0.00 0.05
TJX 170317P00040000 P 03/17/17 40.0 0.00 0.05
TJX 170317P00042500 P 03/17/17 42.5 0.00 0.05
TJX 170317P00045000 P 03/17/17 45.0 0.00 0.05
TJX 170317P00050000 P 03/17/17 50.0 0.00 0.05
TJX 170317P00055000 P 03/17/17 55.0 0.00 0.05
TJX 170317P00060000 P 03/17/17 60.0 0.00 0.10
TJX 170317P00065000 P 03/17/17 65.0 0.00 0.10
TJX 170317P00067500 P 03/17/17 67.5 0.00 0.10
TJX 170317P00070000 P 03/17/17 70.0 0.00 0.15
TJX 170317P00072500 P 03/17/17 72.5 0.05 0.20
TJX 170317P00075000 P 03/17/17 75.0 0.25 0.35
TJX 170317P00077500 P 03/17/17 77.5 0.85 0.95
TJX 170317P00080000 P 03/17/17 80.0 2.15 2.30
TJX 170317P00082500 P 03/17/17 82.5 3.40 4.90
TJX 170317P00085000 P 03/17/17 85.0 5.80 7.30
TJX 170317P00090000 P 03/17/17 90.0 11.10 13.60
TJX 170317P00095000 P 03/17/17 95.0 15.10 18.60
TJX 170317P00100000 P 03/17/17 100.0 19.80 23.40
TJX 170317P00105000 P 03/17/17 105.0 24.80 28.70
TJX 170317P00110000 P 03/17/17 110.0 30.00 33.70
TJX 170317P00115000 P 03/17/17 115.0 34.80 38.60
TJX 170421C00040000 C 04/21/17 40.0 36.30 40.30
TJX 170421C00042500 C 04/21/17 42.5 33.60 37.90
TJX 170421C00045000 C 04/21/17 45.0 30.90 35.10
TJX 170421C00047500 C 04/21/17 47.5 28.50 32.50
TJX 170421C00050000 C 04/21/17 50.0 26.00 30.20
TJX 170421C00055000 C 04/21/17 55.0 21.00 25.30
TJX 170421C00060000 C 04/21/17 60.0 17.90 18.70
TJX 170421C00065000 C 04/21/17 65.0 12.90 13.80
TJX 170421C00067500 C 04/21/17 67.5 10.60 11.20
TJX 170421C00070000 C 04/21/17 70.0 8.20 8.80
TJX 170421C00072500 C 04/21/17 72.5 6.20 6.50
TJX 170421C00075000 C 04/21/17 75.0 4.10 4.30
TJX 170421C00077500 C 04/21/17 77.5 2.40 2.55
TJX 170421C00080000 C 04/21/17 80.0 1.15 1.30
TJX 170421C00082500 C 04/21/17 82.5 0.40 0.55
TJX 170421C00085000 C 04/21/17 85.0 0.10 0.25
TJX 170421C00087500 C 04/21/17 87.5 0.00 0.10
TJX 170421C00090000 C 04/21/17 90.0 0.00 0.05
TJX 170421C00095000 C 04/21/17 95.0 0.00 0.05
TJX 170421C00100000 C 04/21/17 100.0 0.00 0.05
TJX 170421C00105000 C 04/21/17 105.0 0.00 0.05
TJX 170421C00110000 C 04/21/17 110.0 0.00 0.05
TJX 170421C00115000 C 04/21/17 115.0 0.00 0.05
TJX 170421P00040000 P 04/21/17 40.0 0.00 0.05
TJX 170421P00042500 P 04/21/17 42.5 0.00 0.05
TJX 170421P00045000 P 04/21/17 45.0 0.00 0.05
TJX 170421P00047500 P 04/21/17 47.5 0.00 0.05
TJX 170421P00050000 P 04/21/17 50.0 0.00 0.05
TJX 170421P00055000 P 04/21/17 55.0 0.00 0.05
TJX 170421P00060000 P 04/21/17 60.0 0.00 0.05
TJX 170421P00065000 P 04/21/17 65.0 0.05 0.10
TJX 170421P00067500 P 04/21/17 67.5 0.10 0.20
TJX 170421P00070000 P 04/21/17 70.0 0.20 0.25
TJX 170421P00072500 P 04/21/17 72.5 0.40 0.55
TJX 170421P00075000 P 04/21/17 75.0 0.80 0.90
TJX 170421P00077500 P 04/21/17 77.5 1.55 1.70
TJX 170421P00080000 P 04/21/17 80.0 2.75 2.90
TJX 170421P00082500 P 04/21/17 82.5 4.50 4.80
TJX 170421P00085000 P 04/21/17 85.0 6.00 7.90
TJX 170421P00087500 P 04/21/17 87.5 8.20 10.30
TJX 170421P00090000 P 04/21/17 90.0 11.00 13.70
TJX 170421P00095000 P 04/21/17 95.0 14.70 19.10
TJX 170421P00100000 P 04/21/17 100.0 19.90 24.10
TJX 170421P00105000 P 04/21/17 105.0 24.90 29.10
TJX 170421P00110000 P 04/21/17 110.0 29.70 34.10
TJX 170421P00115000 P 04/21/17 115.0 35.30 38.50
TJX 170721C00040000 C 07/21/17 40.0 36.70 39.40
TJX 170721C00042500 C 07/21/17 42.5 34.20 36.90
TJX 170721C00045000 C 07/21/17 45.0 32.10 34.20
TJX 170721C00050000 C 07/21/17 50.0 27.10 29.20
TJX 170721C00055000 C 07/21/17 55.0 22.00 24.20
TJX 170721C00060000 C 07/21/17 60.0 17.20 19.20
TJX 170721C00065000 C 07/21/17 65.0 13.50 14.30
TJX 170721C00070000 C 07/21/17 70.0 9.30 9.80
TJX 170721C00072500 C 07/21/17 72.5 7.20 7.70
TJX 170721C00075000 C 07/21/17 75.0 5.60 5.90
TJX 170721C00077500 C 07/21/17 77.5 4.10 4.30
TJX 170721C00080000 C 07/21/17 80.0 2.85 3.00
TJX 170721C00082500 C 07/21/17 82.5 1.80 2.00
TJX 170721C00085000 C 07/21/17 85.0 1.10 1.20
TJX 170721C00090000 C 07/21/17 90.0 0.30 0.45
TJX 170721C00095000 C 07/21/17 95.0 0.05 0.15
TJX 170721C00100000 C 07/21/17 100.0 0.00 0.10
TJX 170721C00105000 C 07/21/17 105.0 0.00 0.05
TJX 170721C00110000 C 07/21/17 110.0 0.00 0.05
TJX 170721C00115000 C 07/21/17 115.0 0.00 0.05
TJX 170721P00040000 P 07/21/17 40.0 0.00 0.05
TJX 170721P00042500 P 07/21/17 42.5 0.00 0.05
TJX 170721P00045000 P 07/21/17 45.0 0.00 0.05
TJX 170721P00050000 P 07/21/17 50.0 0.00 0.10
TJX 170721P00055000 P 07/21/17 55.0 0.10 0.20
TJX 170721P00060000 P 07/21/17 60.0 0.20 0.35
TJX 170721P00065000 P 07/21/17 65.0 0.50 0.65
TJX 170721P00070000 P 07/21/17 70.0 1.10 1.25
TJX 170721P00072500 P 07/21/17 72.5 1.60 1.80
TJX 170721P00075000 P 07/21/17 75.0 2.30 2.50
TJX 170721P00077500 P 07/21/17 77.5 3.20 3.40
TJX 170721P00080000 P 07/21/17 80.0 4.40 4.70
TJX 170721P00082500 P 07/21/17 82.5 6.00 6.20
TJX 170721P00085000 P 07/21/17 85.0 7.70 8.00
TJX 170721P00090000 P 07/21/17 90.0 11.80 13.00
TJX 170721P00095000 P 07/21/17 95.0 16.40 18.10
TJX 170721P00100000 P 07/21/17 100.0 21.10 23.20
TJX 170721P00105000 P 07/21/17 105.0 25.90 28.60
TJX 170721P00110000 P 07/21/17 110.0 30.80 33.50
TJX 170721P00115000 P 07/21/17 115.0 35.80 38.10
TJX 171020C00040000 C 10/20/17 40.0 36.90 39.50
TJX 171020C00042500 C 10/20/17 42.5 33.90 37.40
TJX 171020C00045000 C 10/20/17 45.0 31.70 34.20
TJX 171020C00050000 C 10/20/17 50.0 26.80 29.30
TJX 171020C00055000 C 10/20/17 55.0 22.10 24.50
TJX 171020C00060000 C 10/20/17 60.0 17.60 19.70
TJX 171020C00065000 C 10/20/17 65.0 14.20 14.80
TJX 171020C00067500 C 10/20/17 67.5 12.10 12.60
TJX 171020C00070000 C 10/20/17 70.0 10.10 10.70
TJX 171020C00072500 C 10/20/17 72.5 8.30 8.80
TJX 171020C00075000 C 10/20/17 75.0 6.80 7.10
TJX 171020C00077500 C 10/20/17 77.5 5.40 5.60
TJX 171020C00080000 C 10/20/17 80.0 4.10 4.30
TJX 171020C00082500 C 10/20/17 82.5 3.00 3.20
TJX 171020C00085000 C 10/20/17 85.0 2.10 2.30
TJX 171020C00090000 C 10/20/17 90.0 0.95 1.10
TJX 171020C00095000 C 10/20/17 95.0 0.35 0.50
TJX 171020C00100000 C 10/20/17 100.0 0.10 0.25
TJX 171020C00105000 C 10/20/17 105.0 0.00 0.10
TJX 171020C00110000 C 10/20/17 110.0 0.00 0.10
TJX 171020C00115000 C 10/20/17 115.0 0.00 0.05
TJX 171020P00040000 P 10/20/17 40.0 0.00 0.10
TJX 171020P00042500 P 10/20/17 42.5 0.05 0.15
TJX 171020P00045000 P 10/20/17 45.0 0.10 0.20
TJX 171020P00050000 P 10/20/17 50.0 0.25 0.35
TJX 171020P00055000 P 10/20/17 55.0 0.40 0.55
TJX 171020P00060000 P 10/20/17 60.0 0.75 0.90
TJX 171020P00065000 P 10/20/17 65.0 1.25 1.40
TJX 171020P00067500 P 10/20/17 67.5 1.65 1.80
TJX 171020P00070000 P 10/20/17 70.0 2.15 2.30
TJX 171020P00072500 P 10/20/17 72.5 2.80 2.95
TJX 171020P00075000 P 10/20/17 75.0 3.60 3.80
TJX 171020P00077500 P 10/20/17 77.5 4.60 4.80
TJX 171020P00080000 P 10/20/17 80.0 5.70 6.00
TJX 171020P00082500 P 10/20/17 82.5 7.10 7.40
TJX 171020P00085000 P 10/20/17 85.0 8.80 9.10
TJX 171020P00090000 P 10/20/17 90.0 12.50 12.90
TJX 171020P00095000 P 10/20/17 95.0 16.20 18.60
TJX 171020P00100000 P 10/20/17 100.0 20.90 23.10
TJX 171020P00105000 P 10/20/17 105.0 26.10 28.50
TJX 171020P00110000 P 10/20/17 110.0 31.00 33.40
TJX 171020P00115000 P 10/20/17 115.0 35.50 38.80
TJX 180119C00032500 C 01/19/18 32.5 43.50 48.00
TJX 180119C00035000 C 01/19/18 35.0 41.50 45.50
TJX 180119C00037500 C 01/19/18 37.5 38.80 43.00
TJX 180119C00040000 C 01/19/18 40.0 36.00 40.50
TJX 180119C00042500 C 01/19/18 42.5 34.00 38.00
TJX 180119C00045000 C 01/19/18 45.0 31.50 35.70
TJX 180119C00047500 C 01/19/18 47.5 29.10 33.30
TJX 180119C00050000 C 01/19/18 50.0 26.50 30.90
TJX 180119C00055000 C 01/19/18 55.0 23.10 24.90
TJX 180119C00057500 C 01/19/18 57.5 19.80 22.50
TJX 180119C00060000 C 01/19/18 60.0 18.60 20.40
TJX 180119C00062500 C 01/19/18 62.5 16.60 18.10
TJX 180119C00065000 C 01/19/18 65.0 14.50 16.00
TJX 180119C00067500 C 01/19/18 67.5 12.40 14.00
TJX 180119C00070000 C 01/19/18 70.0 10.70 12.20
TJX 180119C00072500 C 01/19/18 72.5 9.30 10.20
TJX 180119C00075000 C 01/19/18 75.0 8.00 8.20
TJX 180119C00077500 C 01/19/18 77.5 6.50 6.80
TJX 180119C00080000 C 01/19/18 80.0 5.30 5.50
TJX 180119C00082500 C 01/19/18 82.5 4.10 4.30
TJX 180119C00085000 C 01/19/18 85.0 3.10 3.40
TJX 180119C00087500 C 01/19/18 87.5 2.35 2.60
TJX 180119C00090000 C 01/19/18 90.0 1.75 1.95
TJX 180119C00095000 C 01/19/18 95.0 0.85 1.05
TJX 180119C00100000 C 01/19/18 100.0 0.40 0.55
TJX 180119C00105000 C 01/19/18 105.0 0.15 0.30
TJX 180119C00110000 C 01/19/18 110.0 0.00 0.20
TJX 180119C00115000 C 01/19/18 115.0 0.00 0.15
TJX 180119P00032500 P 01/19/18 32.5 0.05 0.15
TJX 180119P00035000 P 01/19/18 35.0 0.10 0.25
TJX 180119P00037500 P 01/19/18 37.5 0.15 0.30
TJX 180119P00040000 P 01/19/18 40.0 0.20 0.35
TJX 180119P00042500 P 01/19/18 42.5 0.25 0.40
TJX 180119P00045000 P 01/19/18 45.0 0.35 0.50
TJX 180119P00047500 P 01/19/18 47.5 0.45 0.60
TJX 180119P00050000 P 01/19/18 50.0 0.55 0.65
TJX 180119P00055000 P 01/19/18 55.0 0.85 1.00
TJX 180119P00057500 P 01/19/18 57.5 1.15 1.25
TJX 180119P00060000 P 01/19/18 60.0 1.30 1.50
TJX 180119P00062500 P 01/19/18 62.5 1.65 1.85
TJX 180119P00065000 P 01/19/18 65.0 2.15 2.25
TJX 180119P00067500 P 01/19/18 67.5 2.65 2.75
TJX 180119P00070000 P 01/19/18 70.0 3.20 3.40
TJX 180119P00072500 P 01/19/18 72.5 4.00 4.10
TJX 180119P00075000 P 01/19/18 75.0 4.90 5.00
TJX 180119P00077500 P 01/19/18 77.5 5.90 6.00
TJX 180119P00080000 P 01/19/18 80.0 6.90 7.20
TJX 180119P00082500 P 01/19/18 82.5 8.30 8.60
TJX 180119P00085000 P 01/19/18 85.0 9.80 10.10
TJX 180119P00087500 P 01/19/18 87.5 11.50 11.80
TJX 180119P00090000 P 01/19/18 90.0 13.40 13.70
TJX 180119P00095000 P 01/19/18 95.0 16.90 18.30
TJX 180119P00100000 P 01/19/18 100.0 20.90 23.00
TJX 180119P00105000 P 01/19/18 105.0 24.80 29.00
TJX 180119P00110000 P 01/19/18 110.0 29.50 34.10
TJX 180119P00115000 P 01/19/18 115.0 34.70 38.70
TJX 190118C00040000 C 01/18/19 40.0 36.50 40.90
TJX 190118C00042500 C 01/18/19 42.5 34.10 38.10
TJX 190118C00045000 C 01/18/19 45.0 32.20 35.30
TJX 190118C00047500 C 01/18/19 47.5 30.00 32.70
TJX 190118C00050000 C 01/18/19 50.0 28.50 31.10
TJX 190118C00055000 C 01/18/19 55.0 23.60 26.20
TJX 190118C00060000 C 01/18/19 60.0 20.20 22.20
TJX 190118C00065000 C 01/18/19 65.0 15.40 18.40
TJX 190118C00067500 C 01/18/19 67.5 13.70 16.20
TJX 190118C00070000 C 01/18/19 70.0 12.80 15.00
TJX 190118C00072500 C 01/18/19 72.5 11.60 13.40
TJX 190118C00075000 C 01/18/19 75.0 10.30 11.90
TJX 190118C00077500 C 01/18/19 77.5 8.30 10.50
TJX 190118C00080000 C 01/18/19 80.0 8.20 8.90
TJX 190118C00082500 C 01/18/19 82.5 6.40 7.80
TJX 190118C00085000 C 01/18/19 85.0 5.20 6.80
TJX 190118C00090000 C 01/18/19 90.0 3.70 4.90
TJX 190118C00095000 C 01/18/19 95.0 2.40 3.50
TJX 190118C00100000 C 01/18/19 100.0 1.60 2.40
TJX 190118C00105000 C 01/18/19 105.0 0.85 2.70
TJX 190118C00110000 C 01/18/19 110.0 0.60 1.10
TJX 190118P00040000 P 01/18/19 40.0 0.75 1.35
TJX 190118P00042500 P 01/18/19 42.5 0.90 1.20
TJX 190118P00045000 P 01/18/19 45.0 1.00 1.65
TJX 190118P00047500 P 01/18/19 47.5 1.15 1.95
TJX 190118P00050000 P 01/18/19 50.0 1.40 2.25
TJX 190118P00055000 P 01/18/19 55.0 2.15 2.70
TJX 190118P00060000 P 01/18/19 60.0 2.75 3.60
TJX 190118P00065000 P 01/18/19 65.0 3.70 4.70
TJX 190118P00067500 P 01/18/19 67.5 4.40 5.40
TJX 190118P00070000 P 01/18/19 70.0 5.10 6.20
TJX 190118P00072500 P 01/18/19 72.5 6.40 7.10
TJX 190118P00075000 P 01/18/19 75.0 7.20 8.30
TJX 190118P00077500 P 01/18/19 77.5 8.10 9.60
TJX 190118P00080000 P 01/18/19 80.0 9.60 10.80
TJX 190118P00082500 P 01/18/19 82.5 10.20 13.20
TJX 190118P00085000 P 01/18/19 85.0 12.20 13.40
TJX 190118P00090000 P 01/18/19 90.0 15.40 16.30
TJX 190118P00095000 P 01/18/19 95.0 18.90 19.90
TJX 190118P00100000 P 01/18/19 100.0 22.90 24.40
TJX 190118P00105000 P 01/18/19 105.0 26.70 28.70
TJX 190118P00110000 P 01/18/19 110.0 31.40 33.10

OPRA data is delayed 15 minutes.