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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 160819C00040000 C 08/19/16 40.0 39.80 42.30
TJX 160819C00042500 C 08/19/16 42.5 36.90 41.00
TJX 160819C00045000 C 08/19/16 45.0 34.30 38.50
TJX 160819C00050000 C 08/19/16 50.0 29.40 33.50
TJX 160819C00055000 C 08/19/16 55.0 24.30 28.50
TJX 160819C00060000 C 08/19/16 60.0 19.40 22.50
TJX 160819C00065000 C 08/19/16 65.0 14.90 18.50
TJX 160819C00067500 C 08/19/16 67.5 11.90 16.00
TJX 160819C00070000 C 08/19/16 70.0 11.00 12.20
TJX 160819C00072500 C 08/19/16 72.5 8.50 9.60
TJX 160819C00075000 C 08/19/16 75.0 6.20 7.10
TJX 160819C00077500 C 08/19/16 77.5 4.50 4.90
TJX 160819C00080000 C 08/19/16 80.0 2.75 2.85
TJX 160819C00082500 C 08/19/16 82.5 1.40 1.50
TJX 160819C00085000 C 08/19/16 85.0 0.50 0.65
TJX 160819C00090000 C 08/19/16 90.0 0.00 0.15
TJX 160819C00095000 C 08/19/16 95.0 0.00 0.10
TJX 160819C00100000 C 08/19/16 100.0 0.00 0.05
TJX 160819C00105000 C 08/19/16 105.0 0.00 0.05
TJX 160819C00110000 C 08/19/16 110.0 0.00 0.05
TJX 160819P00040000 P 08/19/16 40.0 0.00 0.05
TJX 160819P00042500 P 08/19/16 42.5 0.00 0.05
TJX 160819P00045000 P 08/19/16 45.0 0.00 0.05
TJX 160819P00050000 P 08/19/16 50.0 0.00 0.05
TJX 160819P00055000 P 08/19/16 55.0 0.00 0.05
TJX 160819P00060000 P 08/19/16 60.0 0.00 0.10
TJX 160819P00065000 P 08/19/16 65.0 0.00 0.10
TJX 160819P00067500 P 08/19/16 67.5 0.00 0.10
TJX 160819P00070000 P 08/19/16 70.0 0.00 0.15
TJX 160819P00072500 P 08/19/16 72.5 0.10 0.20
TJX 160819P00075000 P 08/19/16 75.0 0.25 0.35
TJX 160819P00077500 P 08/19/16 77.5 0.55 0.70
TJX 160819P00080000 P 08/19/16 80.0 1.20 1.35
TJX 160819P00082500 P 08/19/16 82.5 2.30 2.45
TJX 160819P00085000 P 08/19/16 85.0 3.90 4.10
TJX 160819P00090000 P 08/19/16 90.0 6.80 10.90
TJX 160819P00095000 P 08/19/16 95.0 11.70 15.80
TJX 160819P00100000 P 08/19/16 100.0 16.70 20.80
TJX 160819P00105000 P 08/19/16 105.0 21.80 25.80
TJX 160819P00110000 P 08/19/16 110.0 28.20 29.00
TJX 160916C00040000 C 09/16/16 40.0 40.60 42.30
TJX 160916C00042500 C 09/16/16 42.5 36.90 41.00
TJX 160916C00045000 C 09/16/16 45.0 34.40 38.50
TJX 160916C00050000 C 09/16/16 50.0 29.30 33.50
TJX 160916C00055000 C 09/16/16 55.0 24.40 28.50
TJX 160916C00060000 C 09/16/16 60.0 19.40 23.50
TJX 160916C00065000 C 09/16/16 65.0 15.80 17.00
TJX 160916C00070000 C 09/16/16 70.0 10.90 12.40
TJX 160916C00072500 C 09/16/16 72.5 8.70 9.70
TJX 160916C00075000 C 09/16/16 75.0 7.10 7.40
TJX 160916C00077500 C 09/16/16 77.5 5.00 5.20
TJX 160916C00080000 C 09/16/16 80.0 3.20 3.40
TJX 160916C00082500 C 09/16/16 82.5 1.80 1.95
TJX 160916C00085000 C 09/16/16 85.0 0.90 0.95
TJX 160916C00087500 C 09/16/16 87.5 0.35 0.45
TJX 160916C00090000 C 09/16/16 90.0 0.10 0.20
TJX 160916C00095000 C 09/16/16 95.0 0.00 0.10
TJX 160916C00100000 C 09/16/16 100.0 0.00 0.05
TJX 160916C00105000 C 09/16/16 105.0 0.00 0.05
TJX 160916C00110000 C 09/16/16 110.0 0.00 0.05
TJX 160916C00115000 C 09/16/16 115.0 0.00 0.05
TJX 160916P00040000 P 09/16/16 40.0 0.00 0.05
TJX 160916P00042500 P 09/16/16 42.5 0.00 0.05
TJX 160916P00045000 P 09/16/16 45.0 0.00 0.05
TJX 160916P00050000 P 09/16/16 50.0 0.00 0.05
TJX 160916P00055000 P 09/16/16 55.0 0.00 0.05
TJX 160916P00060000 P 09/16/16 60.0 0.00 0.10
TJX 160916P00065000 P 09/16/16 65.0 0.05 0.15
TJX 160916P00070000 P 09/16/16 70.0 0.20 0.30
TJX 160916P00072500 P 09/16/16 72.5 0.30 0.45
TJX 160916P00075000 P 09/16/16 75.0 0.60 0.65
TJX 160916P00077500 P 09/16/16 77.5 0.95 1.05
TJX 160916P00080000 P 09/16/16 80.0 1.65 1.75
TJX 160916P00082500 P 09/16/16 82.5 2.75 2.85
TJX 160916P00085000 P 09/16/16 85.0 4.30 4.40
TJX 160916P00087500 P 09/16/16 87.5 6.20 6.50
TJX 160916P00090000 P 09/16/16 90.0 8.30 9.40
TJX 160916P00095000 P 09/16/16 95.0 11.70 15.80
TJX 160916P00100000 P 09/16/16 100.0 16.70 20.80
TJX 160916P00105000 P 09/16/16 105.0 21.70 25.80
TJX 160916P00110000 P 09/16/16 110.0 26.80 30.80
TJX 160916P00115000 P 09/16/16 115.0 33.20 34.50
TJX 161021C00037500 C 10/21/16 37.5 43.10 45.00
TJX 161021C00040000 C 10/21/16 40.0 39.30 43.50
TJX 161021C00042500 C 10/21/16 42.5 36.90 41.00
TJX 161021C00045000 C 10/21/16 45.0 34.30 38.40
TJX 161021C00047500 C 10/21/16 47.5 31.90 35.90
TJX 161021C00050000 C 10/21/16 50.0 29.40 33.50
TJX 161021C00055000 C 10/21/16 55.0 25.70 27.20
TJX 161021C00060000 C 10/21/16 60.0 20.80 22.20
TJX 161021C00062500 C 10/21/16 62.5 17.00 20.90
TJX 161021C00065000 C 10/21/16 65.0 15.80 17.40
TJX 161021C00067500 C 10/21/16 67.5 13.50 15.00
TJX 161021C00070000 C 10/21/16 70.0 11.50 12.30
TJX 161021C00072500 C 10/21/16 72.5 9.70 10.00
TJX 161021C00075000 C 10/21/16 75.0 7.50 7.80
TJX 161021C00077500 C 10/21/16 77.5 5.60 5.70
TJX 161021C00080000 C 10/21/16 80.0 3.80 4.00
TJX 161021C00082500 C 10/21/16 82.5 2.45 2.50
TJX 161021C00085000 C 10/21/16 85.0 1.35 1.45
TJX 161021C00087500 C 10/21/16 87.5 0.65 0.75
TJX 161021C00090000 C 10/21/16 90.0 0.30 0.40
TJX 161021C00095000 C 10/21/16 95.0 0.00 0.10
TJX 161021C00100000 C 10/21/16 100.0 0.00 0.05
TJX 161021C00105000 C 10/21/16 105.0 0.00 0.05
TJX 161021P00037500 P 10/21/16 37.5 0.00 0.05
TJX 161021P00040000 P 10/21/16 40.0 0.00 0.05
TJX 161021P00042500 P 10/21/16 42.5 0.00 0.05
TJX 161021P00045000 P 10/21/16 45.0 0.00 0.05
TJX 161021P00047500 P 10/21/16 47.5 0.00 0.05
TJX 161021P00050000 P 10/21/16 50.0 0.00 0.05
TJX 161021P00055000 P 10/21/16 55.0 0.05 0.10
TJX 161021P00060000 P 10/21/16 60.0 0.05 0.20
TJX 161021P00062500 P 10/21/16 62.5 0.15 0.25
TJX 161021P00065000 P 10/21/16 65.0 0.20 0.30
TJX 161021P00067500 P 10/21/16 67.5 0.30 0.40
TJX 161021P00070000 P 10/21/16 70.0 0.40 0.55
TJX 161021P00072500 P 10/21/16 72.5 0.65 0.75
TJX 161021P00075000 P 10/21/16 75.0 1.00 1.05
TJX 161021P00077500 P 10/21/16 77.5 1.45 1.55
TJX 161021P00080000 P 10/21/16 80.0 2.20 2.35
TJX 161021P00082500 P 10/21/16 82.5 3.20 3.40
TJX 161021P00085000 P 10/21/16 85.0 4.70 4.90
TJX 161021P00087500 P 10/21/16 87.5 6.50 6.70
TJX 161021P00090000 P 10/21/16 90.0 8.30 9.50
TJX 161021P00095000 P 10/21/16 95.0 11.70 16.00
TJX 161021P00100000 P 10/21/16 100.0 16.90 20.80
TJX 161021P00105000 P 10/21/16 105.0 22.80 24.70
TJX 170120C00030000 C 01/20/17 30.0 49.60 53.30
TJX 170120C00032500 C 01/20/17 32.5 46.90 51.00
TJX 170120C00035000 C 01/20/17 35.0 45.60 47.50
TJX 170120C00037500 C 01/20/17 37.5 41.90 46.00
TJX 170120C00040000 C 01/20/17 40.0 40.60 42.50
TJX 170120C00042500 C 01/20/17 42.5 36.90 41.00
TJX 170120C00045000 C 01/20/17 45.0 34.30 38.60
TJX 170120C00047500 C 01/20/17 47.5 31.90 36.00
TJX 170120C00050000 C 01/20/17 50.0 30.60 32.60
TJX 170120C00052500 C 01/20/17 52.5 28.20 30.20
TJX 170120C00055000 C 01/20/17 55.0 25.80 27.70
TJX 170120C00057500 C 01/20/17 57.5 23.30 24.80
TJX 170120C00060000 C 01/20/17 60.0 21.20 22.40
TJX 170120C00062500 C 01/20/17 62.5 19.50 20.40
TJX 170120C00065000 C 01/20/17 65.0 16.40 17.60
TJX 170120C00067500 C 01/20/17 67.5 15.00 15.40
TJX 170120C00070000 C 01/20/17 70.0 12.80 13.20
TJX 170120C00072500 C 01/20/17 72.5 10.70 11.10
TJX 170120C00075000 C 01/20/17 75.0 8.70 9.10
TJX 170120C00077500 C 01/20/17 77.5 7.10 7.20
TJX 170120C00080000 C 01/20/17 80.0 5.40 5.60
TJX 170120C00082500 C 01/20/17 82.5 4.00 4.20
TJX 170120C00085000 C 01/20/17 85.0 2.80 3.00
TJX 170120C00087500 C 01/20/17 87.5 1.90 2.05
TJX 170120C00090000 C 01/20/17 90.0 1.20 1.35
TJX 170120C00095000 C 01/20/17 95.0 0.40 0.50
TJX 170120C00100000 C 01/20/17 100.0 0.10 0.20
TJX 170120C00105000 C 01/20/17 105.0 0.00 0.10
TJX 170120C00110000 C 01/20/17 110.0 0.00 0.05
TJX 170120P00030000 P 01/20/17 30.0 0.00 0.05
TJX 170120P00032500 P 01/20/17 32.5 0.00 0.05
TJX 170120P00035000 P 01/20/17 35.0 0.00 0.05
TJX 170120P00037500 P 01/20/17 37.5 0.05 0.10
TJX 170120P00040000 P 01/20/17 40.0 0.05 0.10
TJX 170120P00042500 P 01/20/17 42.5 0.10 0.15
TJX 170120P00045000 P 01/20/17 45.0 0.10 0.20
TJX 170120P00047500 P 01/20/17 47.5 0.15 0.25
TJX 170120P00050000 P 01/20/17 50.0 0.20 0.30
TJX 170120P00052500 P 01/20/17 52.5 0.25 0.40
TJX 170120P00055000 P 01/20/17 55.0 0.35 0.45
TJX 170120P00057500 P 01/20/17 57.5 0.45 0.55
TJX 170120P00060000 P 01/20/17 60.0 0.60 0.65
TJX 170120P00062500 P 01/20/17 62.5 0.75 0.80
TJX 170120P00065000 P 01/20/17 65.0 0.85 1.00
TJX 170120P00067500 P 01/20/17 67.5 1.15 1.20
TJX 170120P00070000 P 01/20/17 70.0 1.40 1.50
TJX 170120P00072500 P 01/20/17 72.5 1.80 1.95
TJX 170120P00075000 P 01/20/17 75.0 2.40 2.50
TJX 170120P00077500 P 01/20/17 77.5 3.00 3.20
TJX 170120P00080000 P 01/20/17 80.0 3.90 4.10
TJX 170120P00082500 P 01/20/17 82.5 5.00 5.10
TJX 170120P00085000 P 01/20/17 85.0 6.20 6.50
TJX 170120P00087500 P 01/20/17 87.5 7.80 8.10
TJX 170120P00090000 P 01/20/17 90.0 9.60 9.90
TJX 170120P00095000 P 01/20/17 95.0 13.30 15.00
TJX 170120P00100000 P 01/20/17 100.0 18.10 21.00
TJX 170120P00105000 P 01/20/17 105.0 21.70 26.00
TJX 170120P00110000 P 01/20/17 110.0 27.80 29.80
TJX 180119C00032500 C 01/19/18 32.5 47.00 49.80
TJX 180119C00035000 C 01/19/18 35.0 44.30 48.50
TJX 180119C00037500 C 01/19/18 37.5 43.00 44.80
TJX 180119C00040000 C 01/19/18 40.0 39.50 43.70
TJX 180119C00042500 C 01/19/18 42.5 37.10 41.30
TJX 180119C00045000 C 01/19/18 45.0 34.70 39.00
TJX 180119C00047500 C 01/19/18 47.5 32.50 36.70
TJX 180119C00050000 C 01/19/18 50.0 30.10 34.30
TJX 180119C00055000 C 01/19/18 55.0 25.70 30.00
TJX 180119C00057500 C 01/19/18 57.5 24.30 27.20
TJX 180119C00060000 C 01/19/18 60.0 22.10 24.00
TJX 180119C00062500 C 01/19/18 62.5 20.80 21.90
TJX 180119C00065000 C 01/19/18 65.0 18.80 20.00
TJX 180119C00067500 C 01/19/18 67.5 16.90 18.10
TJX 180119C00070000 C 01/19/18 70.0 15.10 16.10
TJX 180119C00072500 C 01/19/18 72.5 13.30 14.40
TJX 180119C00075000 C 01/19/18 75.0 12.00 12.80
TJX 180119C00077500 C 01/19/18 77.5 10.70 11.00
TJX 180119C00080000 C 01/19/18 80.0 9.30 9.60
TJX 180119C00082500 C 01/19/18 82.5 8.00 8.40
TJX 180119C00085000 C 01/19/18 85.0 6.60 7.00
TJX 180119C00087500 C 01/19/18 87.5 5.70 6.00
TJX 180119C00090000 C 01/19/18 90.0 4.60 5.00
TJX 180119C00095000 C 01/19/18 95.0 3.00 3.40
TJX 180119C00100000 C 01/19/18 100.0 1.90 2.15
TJX 180119C00105000 C 01/19/18 105.0 1.15 1.35
TJX 180119C00110000 C 01/19/18 110.0 0.65 0.80
TJX 180119C00115000 C 01/19/18 115.0 0.35 0.50
TJX 180119P00032500 P 01/19/18 32.5 0.40 0.60
TJX 180119P00035000 P 01/19/18 35.0 0.50 0.70
TJX 180119P00037500 P 01/19/18 37.5 0.60 0.80
TJX 180119P00040000 P 01/19/18 40.0 0.70 0.90
TJX 180119P00042500 P 01/19/18 42.5 0.85 1.05
TJX 180119P00045000 P 01/19/18 45.0 1.00 1.20
TJX 180119P00047500 P 01/19/18 47.5 1.20 1.40
TJX 180119P00050000 P 01/19/18 50.0 1.40 1.60
TJX 180119P00055000 P 01/19/18 55.0 1.90 2.10
TJX 180119P00057500 P 01/19/18 57.5 2.20 2.40
TJX 180119P00060000 P 01/19/18 60.0 2.55 2.75
TJX 180119P00062500 P 01/19/18 62.5 2.95 3.20
TJX 180119P00065000 P 01/19/18 65.0 3.40 3.70
TJX 180119P00067500 P 01/19/18 67.5 4.00 4.20
TJX 180119P00070000 P 01/19/18 70.0 4.60 4.90
TJX 180119P00072500 P 01/19/18 72.5 5.30 5.60
TJX 180119P00075000 P 01/19/18 75.0 6.20 6.40
TJX 180119P00077500 P 01/19/18 77.5 7.10 7.30
TJX 180119P00080000 P 01/19/18 80.0 8.10 8.30
TJX 180119P00082500 P 01/19/18 82.5 9.30 9.50
TJX 180119P00085000 P 01/19/18 85.0 10.50 10.70
TJX 180119P00087500 P 01/19/18 87.5 11.90 12.10
TJX 180119P00090000 P 01/19/18 90.0 13.30 13.60
TJX 180119P00095000 P 01/19/18 95.0 16.70 17.20
TJX 180119P00100000 P 01/19/18 100.0 20.40 20.80
TJX 180119P00105000 P 01/19/18 105.0 23.60 25.60
TJX 180119P00110000 P 01/19/18 110.0 27.40 31.60
TJX 180119P00115000 P 01/19/18 115.0 33.40 34.90

OPRA data is delayed 15 minutes.