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 Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 170217C00040000 C 02/17/17 40.0 34.30 35.80
TJX 170217C00042500 C 02/17/17 42.5 30.30 34.40
TJX 170217C00045000 C 02/17/17 45.0 27.80 31.90
TJX 170217C00050000 C 02/17/17 50.0 23.80 26.90
TJX 170217C00055000 C 02/17/17 55.0 18.80 21.90
TJX 170217C00060000 C 02/17/17 60.0 14.30 15.00
TJX 170217C00065000 C 02/17/17 65.0 9.40 10.00
TJX 170217C00067500 C 02/17/17 67.5 6.80 8.00
TJX 170217C00070000 C 02/17/17 70.0 4.60 5.20
TJX 170217C00072500 C 02/17/17 72.5 2.45 2.65
TJX 170217C00075000 C 02/17/17 75.0 0.95 1.05
TJX 170217C00077500 C 02/17/17 77.5 0.20 0.30
TJX 170217C00080000 C 02/17/17 80.0 0.05 0.10
TJX 170217C00082500 C 02/17/17 82.5 0.00 0.05
TJX 170217C00085000 C 02/17/17 85.0 0.00 0.05
TJX 170217C00090000 C 02/17/17 90.0 0.00 0.05
TJX 170217C00095000 C 02/17/17 95.0 0.00 0.05
TJX 170217C00100000 C 02/17/17 100.0 0.00 0.05
TJX 170217C00105000 C 02/17/17 105.0 0.00 0.05
TJX 170217C00110000 C 02/17/17 110.0 0.00 0.05
TJX 170217C00115000 C 02/17/17 115.0 0.00 0.05
TJX 170217P00040000 P 02/17/17 40.0 0.00 0.05
TJX 170217P00042500 P 02/17/17 42.5 0.00 0.05
TJX 170217P00045000 P 02/17/17 45.0 0.00 0.05
TJX 170217P00050000 P 02/17/17 50.0 0.00 0.05
TJX 170217P00055000 P 02/17/17 55.0 0.00 0.05
TJX 170217P00060000 P 02/17/17 60.0 0.00 0.05
TJX 170217P00065000 P 02/17/17 65.0 0.00 0.15
TJX 170217P00067500 P 02/17/17 67.5 0.10 0.20
TJX 170217P00070000 P 02/17/17 70.0 0.25 0.35
TJX 170217P00072500 P 02/17/17 72.5 0.70 0.75
TJX 170217P00075000 P 02/17/17 75.0 1.55 1.75
TJX 170217P00077500 P 02/17/17 77.5 3.10 3.60
TJX 170217P00080000 P 02/17/17 80.0 5.00 6.10
TJX 170217P00082500 P 02/17/17 82.5 7.30 8.50
TJX 170217P00085000 P 02/17/17 85.0 9.80 11.20
TJX 170217P00090000 P 02/17/17 90.0 13.40 16.10
TJX 170217P00095000 P 02/17/17 95.0 18.40 21.10
TJX 170217P00100000 P 02/17/17 100.0 23.50 26.10
TJX 170217P00105000 P 02/17/17 105.0 28.30 31.10
TJX 170217P00110000 P 02/17/17 110.0 33.60 36.10
TJX 170217P00115000 P 02/17/17 115.0 39.50 40.90
TJX 170317C00040000 C 03/17/17 40.0 34.00 35.70
TJX 170317C00042500 C 03/17/17 42.5 30.00 34.50
TJX 170317C00045000 C 03/17/17 45.0 27.50 32.00
TJX 170317C00050000 C 03/17/17 50.0 22.50 27.00
TJX 170317C00055000 C 03/17/17 55.0 18.60 21.60
TJX 170317C00060000 C 03/17/17 60.0 12.90 16.80
TJX 170317C00065000 C 03/17/17 65.0 8.00 11.40
TJX 170317C00067500 C 03/17/17 67.5 7.30 7.60
TJX 170317C00070000 C 03/17/17 70.0 5.10 5.60
TJX 170317C00072500 C 03/17/17 72.5 3.30 3.50
TJX 170317C00075000 C 03/17/17 75.0 1.90 2.05
TJX 170317C00077500 C 03/17/17 77.5 0.90 1.05
TJX 170317C00080000 C 03/17/17 80.0 0.35 0.50
TJX 170317C00082500 C 03/17/17 82.5 0.10 0.25
TJX 170317C00085000 C 03/17/17 85.0 0.00 0.15
TJX 170317C00090000 C 03/17/17 90.0 0.00 0.05
TJX 170317C00095000 C 03/17/17 95.0 0.00 0.05
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 0.10
TJX 170317P00060000 P 03/17/17 60.0 0.05 0.15
TJX 170317P00065000 P 03/17/17 65.0 0.20 0.30
TJX 170317P00067500 P 03/17/17 67.5 0.45 0.55
TJX 170317P00070000 P 03/17/17 70.0 0.80 0.95
TJX 170317P00072500 P 03/17/17 72.5 1.50 1.60
TJX 170317P00075000 P 03/17/17 75.0 2.50 2.65
TJX 170317P00077500 P 03/17/17 77.5 4.00 4.20
TJX 170317P00080000 P 03/17/17 80.0 5.80 6.20
TJX 170317P00082500 P 03/17/17 82.5 6.00 9.80
TJX 170317P00085000 P 03/17/17 85.0 8.30 12.10
TJX 170317P00090000 P 03/17/17 90.0 13.50 17.50
TJX 170317P00095000 P 03/17/17 95.0 18.30 22.60
TJX 170317P00100000 P 03/17/17 100.0 23.40 27.60
TJX 170317P00105000 P 03/17/17 105.0 28.30 32.70
TJX 170317P00110000 P 03/17/17 110.0 33.30 37.80
TJX 170317P00115000 P 03/17/17 115.0 38.30 42.30
TJX 170421C00040000 C 04/21/17 40.0 34.00 35.80
TJX 170421C00042500 C 04/21/17 42.5 29.70 34.20
TJX 170421C00045000 C 04/21/17 45.0 27.80 31.90
TJX 170421C00047500 C 04/21/17 47.5 25.30 29.40
TJX 170421C00050000 C 04/21/17 50.0 23.30 26.40
TJX 170421C00055000 C 04/21/17 55.0 19.20 20.60
TJX 170421C00060000 C 04/21/17 60.0 14.40 15.70
TJX 170421C00065000 C 04/21/17 65.0 9.70 10.70
TJX 170421C00067500 C 04/21/17 67.5 7.60 8.00
TJX 170421C00070000 C 04/21/17 70.0 5.60 6.00
TJX 170421C00072500 C 04/21/17 72.5 3.90 4.00
TJX 170421C00075000 C 04/21/17 75.0 2.45 2.60
TJX 170421C00077500 C 04/21/17 77.5 1.40 1.50
TJX 170421C00080000 C 04/21/17 80.0 0.70 0.80
TJX 170421C00082500 C 04/21/17 82.5 0.30 0.45
TJX 170421C00085000 C 04/21/17 85.0 0.10 0.20
TJX 170421C00087500 C 04/21/17 87.5 0.05 0.15
TJX 170421C00090000 C 04/21/17 90.0 0.00 0.10
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 0.10
TJX 170421P00055000 P 04/21/17 55.0 0.05 0.15
TJX 170421P00060000 P 04/21/17 60.0 0.15 0.25
TJX 170421P00065000 P 04/21/17 65.0 0.45 0.55
TJX 170421P00067500 P 04/21/17 67.5 0.75 0.85
TJX 170421P00070000 P 04/21/17 70.0 1.20 1.30
TJX 170421P00072500 P 04/21/17 72.5 1.90 2.05
TJX 170421P00075000 P 04/21/17 75.0 2.95 3.10
TJX 170421P00077500 P 04/21/17 77.5 4.40 4.60
TJX 170421P00080000 P 04/21/17 80.0 6.10 6.50
TJX 170421P00082500 P 04/21/17 82.5 8.20 8.60
TJX 170421P00085000 P 04/21/17 85.0 9.80 11.10
TJX 170421P00087500 P 04/21/17 87.5 11.30 14.30
TJX 170421P00090000 P 04/21/17 90.0 14.20 16.50
TJX 170421P00095000 P 04/21/17 95.0 18.30 22.60
TJX 170421P00100000 P 04/21/17 100.0 23.30 27.30
TJX 170421P00105000 P 04/21/17 105.0 28.40 32.30
TJX 170421P00110000 P 04/21/17 110.0 33.30 37.30
TJX 170421P00115000 P 04/21/17 115.0 39.30 41.50
TJX 170721C00040000 C 07/21/17 40.0 34.20 35.60
TJX 170721C00042500 C 07/21/17 42.5 29.90 34.40
TJX 170721C00045000 C 07/21/17 45.0 27.30 31.40
TJX 170721C00050000 C 07/21/17 50.0 22.90 26.50
TJX 170721C00055000 C 07/21/17 55.0 18.40 20.80
TJX 170721C00060000 C 07/21/17 60.0 14.50 16.20
TJX 170721C00065000 C 07/21/17 65.0 10.50 11.20
TJX 170721C00070000 C 07/21/17 70.0 6.80 7.10
TJX 170721C00072500 C 07/21/17 72.5 5.10 5.30
TJX 170721C00075000 C 07/21/17 75.0 3.70 3.90
TJX 170721C00077500 C 07/21/17 77.5 2.60 2.75
TJX 170721C00080000 C 07/21/17 80.0 1.70 1.85
TJX 170721C00082500 C 07/21/17 82.5 1.00 1.20
TJX 170721C00085000 C 07/21/17 85.0 0.60 0.75
TJX 170721C00090000 C 07/21/17 90.0 0.15 0.30
TJX 170721C00095000 C 07/21/17 95.0 0.00 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 0.10
TJX 170721P00042500 P 07/21/17 42.5 0.05 0.15
TJX 170721P00045000 P 07/21/17 45.0 0.05 0.20
TJX 170721P00050000 P 07/21/17 50.0 0.15 0.30
TJX 170721P00055000 P 07/21/17 55.0 0.30 0.40
TJX 170721P00060000 P 07/21/17 60.0 0.65 0.80
TJX 170721P00065000 P 07/21/17 65.0 1.25 1.40
TJX 170721P00070000 P 07/21/17 70.0 2.40 2.50
TJX 170721P00072500 P 07/21/17 72.5 3.20 3.40
TJX 170721P00075000 P 07/21/17 75.0 4.30 4.50
TJX 170721P00077500 P 07/21/17 77.5 5.70 5.90
TJX 170721P00080000 P 07/21/17 80.0 7.30 7.50
TJX 170721P00082500 P 07/21/17 82.5 9.10 9.50
TJX 170721P00085000 P 07/21/17 85.0 11.10 11.60
TJX 170721P00090000 P 07/21/17 90.0 15.00 16.10
TJX 170721P00095000 P 07/21/17 95.0 18.30 22.10
TJX 170721P00100000 P 07/21/17 100.0 23.30 26.70
TJX 170721P00105000 P 07/21/17 105.0 28.30 32.50
TJX 170721P00110000 P 07/21/17 110.0 33.10 37.40
TJX 170721P00115000 P 07/21/17 115.0 39.20 41.50
TJX 180119C00032500 C 01/19/18 32.5 41.50 43.30
TJX 180119C00035000 C 01/19/18 35.0 37.90 42.00
TJX 180119C00037500 C 01/19/18 37.5 36.50 38.40
TJX 180119C00040000 C 01/19/18 40.0 34.20 35.60
TJX 180119C00042500 C 01/19/18 42.5 30.50 34.70
TJX 180119C00045000 C 01/19/18 45.0 28.10 32.30
TJX 180119C00047500 C 01/19/18 47.5 27.20 28.60
TJX 180119C00050000 C 01/19/18 50.0 24.90 26.00
TJX 180119C00055000 C 01/19/18 55.0 20.30 21.50
TJX 180119C00057500 C 01/19/18 57.5 18.20 19.60
TJX 180119C00060000 C 01/19/18 60.0 16.10 17.30
TJX 180119C00062500 C 01/19/18 62.5 14.10 15.20
TJX 180119C00065000 C 01/19/18 65.0 12.20 13.30
TJX 180119C00067500 C 01/19/18 67.5 10.00 11.40
TJX 180119C00070000 C 01/19/18 70.0 8.90 9.10
TJX 180119C00072500 C 01/19/18 72.5 7.30 7.60
TJX 180119C00075000 C 01/19/18 75.0 6.00 6.20
TJX 180119C00077500 C 01/19/18 77.5 4.80 5.00
TJX 180119C00080000 C 01/19/18 80.0 3.70 4.00
TJX 180119C00082500 C 01/19/18 82.5 2.90 3.10
TJX 180119C00085000 C 01/19/18 85.0 2.20 2.35
TJX 180119C00087500 C 01/19/18 87.5 1.65 1.80
TJX 180119C00090000 C 01/19/18 90.0 1.20 1.30
TJX 180119C00095000 C 01/19/18 95.0 0.60 0.75
TJX 180119C00100000 C 01/19/18 100.0 0.25 0.45
TJX 180119C00105000 C 01/19/18 105.0 0.10 0.25
TJX 180119C00110000 C 01/19/18 110.0 0.00 0.15
TJX 180119C00115000 C 01/19/18 115.0 0.00 0.15
TJX 180119P00032500 P 01/19/18 32.5 0.15 0.25
TJX 180119P00035000 P 01/19/18 35.0 0.20 0.35
TJX 180119P00037500 P 01/19/18 37.5 0.25 0.40
TJX 180119P00040000 P 01/19/18 40.0 0.35 0.50
TJX 180119P00042500 P 01/19/18 42.5 0.45 0.60
TJX 180119P00045000 P 01/19/18 45.0 0.55 0.70
TJX 180119P00047500 P 01/19/18 47.5 0.70 0.85
TJX 180119P00050000 P 01/19/18 50.0 0.90 0.95
TJX 180119P00055000 P 01/19/18 55.0 1.40 1.45
TJX 180119P00057500 P 01/19/18 57.5 1.70 1.80
TJX 180119P00060000 P 01/19/18 60.0 2.10 2.15
TJX 180119P00062500 P 01/19/18 62.5 2.55 2.65
TJX 180119P00065000 P 01/19/18 65.0 3.10 3.20
TJX 180119P00067500 P 01/19/18 67.5 3.80 3.90
TJX 180119P00070000 P 01/19/18 70.0 4.60 4.70
TJX 180119P00072500 P 01/19/18 72.5 5.60 5.70
TJX 180119P00075000 P 01/19/18 75.0 6.60 6.80
TJX 180119P00077500 P 01/19/18 77.5 7.90 8.10
TJX 180119P00080000 P 01/19/18 80.0 9.30 9.60
TJX 180119P00082500 P 01/19/18 82.5 10.90 11.20
TJX 180119P00085000 P 01/19/18 85.0 12.70 13.00
TJX 180119P00087500 P 01/19/18 87.5 14.70 14.90
TJX 180119P00090000 P 01/19/18 90.0 16.00 17.10
TJX 180119P00095000 P 01/19/18 95.0 20.30 22.00
TJX 180119P00100000 P 01/19/18 100.0 24.80 26.60
TJX 180119P00105000 P 01/19/18 105.0 28.30 33.00
TJX 180119P00110000 P 01/19/18 110.0 33.40 38.00
TJX 180119P00115000 P 01/19/18 115.0 39.60 41.10
TJX 190118C00040000 C 01/18/19 40.0 34.20 36.00
TJX 190118C00042500 C 01/18/19 42.5 32.30 33.90
TJX 190118C00045000 C 01/18/19 45.0 30.00 31.80
TJX 190118C00047500 C 01/18/19 47.5 27.80 29.60
TJX 190118C00050000 C 01/18/19 50.0 25.90 27.30
TJX 190118C00055000 C 01/18/19 55.0 21.90 23.50
TJX 190118C00060000 C 01/18/19 60.0 18.20 19.40
TJX 190118C00065000 C 01/18/19 65.0 14.70 16.20
TJX 190118C00067500 C 01/18/19 67.5 13.10 14.40
TJX 190118C00070000 C 01/18/19 70.0 11.60 13.00
TJX 190118C00072500 C 01/18/19 72.5 10.10 11.10
TJX 190118C00075000 C 01/18/19 75.0 8.90 10.20
TJX 190118C00077500 C 01/18/19 77.5 7.70 8.90
TJX 190118C00080000 C 01/18/19 80.0 6.60 7.70
TJX 190118C00082500 C 01/18/19 82.5 5.60 6.80
TJX 190118C00085000 C 01/18/19 85.0 4.80 5.80
TJX 190118C00090000 C 01/18/19 90.0 3.40 4.10
TJX 190118C00095000 C 01/18/19 95.0 2.15 3.00
TJX 190118C00100000 C 01/18/19 100.0 1.40 2.10
TJX 190118C00105000 C 01/18/19 105.0 0.85 1.45
TJX 190118C00110000 C 01/18/19 110.0 0.50 1.35
TJX 190118P00040000 P 01/18/19 40.0 1.00 1.65
TJX 190118P00042500 P 01/18/19 42.5 1.00 1.40
TJX 190118P00045000 P 01/18/19 45.0 1.20 2.00
TJX 190118P00047500 P 01/18/19 47.5 1.70 2.50
TJX 190118P00050000 P 01/18/19 50.0 2.00 2.50
TJX 190118P00055000 P 01/18/19 55.0 2.80 3.40
TJX 190118P00060000 P 01/18/19 60.0 3.80 4.50
TJX 190118P00065000 P 01/18/19 65.0 5.20 5.90
TJX 190118P00067500 P 01/18/19 67.5 5.90 6.70
TJX 190118P00070000 P 01/18/19 70.0 6.80 7.70
TJX 190118P00072500 P 01/18/19 72.5 7.90 8.80
TJX 190118P00075000 P 01/18/19 75.0 9.00 9.90
TJX 190118P00077500 P 01/18/19 77.5 10.20 11.20
TJX 190118P00080000 P 01/18/19 80.0 11.40 12.50
TJX 190118P00082500 P 01/18/19 82.5 12.90 14.00
TJX 190118P00085000 P 01/18/19 85.0 14.40 15.60
TJX 190118P00090000 P 01/18/19 90.0 17.70 19.10
TJX 190118P00095000 P 01/18/19 95.0 21.50 23.00
TJX 190118P00100000 P 01/18/19 100.0 25.70 27.40
TJX 190118P00105000 P 01/18/19 105.0 30.10 31.80
TJX 190118P00110000 P 01/18/19 110.0 34.70 36.40

OPRA data is delayed 15 minutes.