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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 170421C00040000 C 04/21/17 40.0 37.80 38.80
TJX 170421C00042500 C 04/21/17 42.5 33.60 38.20
TJX 170421C00045000 C 04/21/17 45.0 31.10 35.60
TJX 170421C00047500 C 04/21/17 47.5 28.60 33.30
TJX 170421C00050000 C 04/21/17 50.0 26.10 30.70
TJX 170421C00055000 C 04/21/17 55.0 21.10 25.80
TJX 170421C00060000 C 04/21/17 60.0 18.00 18.80
TJX 170421C00065000 C 04/21/17 65.0 12.90 13.90
TJX 170421C00067500 C 04/21/17 67.5 10.40 11.40
TJX 170421C00070000 C 04/21/17 70.0 8.00 8.80
TJX 170421C00072500 C 04/21/17 72.5 5.70 6.40
TJX 170421C00075000 C 04/21/17 75.0 3.70 3.90
TJX 170421C00077500 C 04/21/17 77.5 1.80 1.95
TJX 170421C00080000 C 04/21/17 80.0 0.60 0.70
TJX 170421C00082500 C 04/21/17 82.5 0.10 0.15
TJX 170421C00085000 C 04/21/17 85.0 0.00 0.05
TJX 170421C00087500 C 04/21/17 87.5 0.00 0.05
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 0.10
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 0.10
TJX 170421P00065000 P 04/21/17 65.0 0.00 0.10
TJX 170421P00067500 P 04/21/17 67.5 0.00 0.15
TJX 170421P00070000 P 04/21/17 70.0 0.05 0.15
TJX 170421P00072500 P 04/21/17 72.5 0.10 0.20
TJX 170421P00075000 P 04/21/17 75.0 0.25 0.35
TJX 170421P00077500 P 04/21/17 77.5 0.80 0.90
TJX 170421P00080000 P 04/21/17 80.0 2.05 2.25
TJX 170421P00082500 P 04/21/17 82.5 3.90 4.70
TJX 170421P00085000 P 04/21/17 85.0 6.30 7.10
TJX 170421P00087500 P 04/21/17 87.5 7.20 11.40
TJX 170421P00090000 P 04/21/17 90.0 9.60 13.10
TJX 170421P00095000 P 04/21/17 95.0 14.30 18.90
TJX 170421P00100000 P 04/21/17 100.0 19.50 23.10
TJX 170421P00105000 P 04/21/17 105.0 24.20 28.80
TJX 170421P00110000 P 04/21/17 110.0 29.30 33.90
TJX 170421P00115000 P 04/21/17 115.0 36.30 37.10
TJX 170519C00060000 C 05/19/17 60.0 17.90 18.90
TJX 170519C00065000 C 05/19/17 65.0 11.20 15.60
TJX 170519C00070000 C 05/19/17 70.0 8.20 9.40
TJX 170519C00072500 C 05/19/17 72.5 6.30 6.70
TJX 170519C00075000 C 05/19/17 75.0 4.30 4.60
TJX 170519C00077500 C 05/19/17 77.5 2.65 2.85
TJX 170519C00080000 C 05/19/17 80.0 1.40 1.55
TJX 170519C00082500 C 05/19/17 82.5 0.65 0.75
TJX 170519C00085000 C 05/19/17 85.0 0.25 0.35
TJX 170519C00087500 C 05/19/17 87.5 0.05 0.15
TJX 170519C00090000 C 05/19/17 90.0 0.00 0.10
TJX 170519C00095000 C 05/19/17 95.0 0.00 0.05
TJX 170519C00100000 C 05/19/17 100.0 0.00 0.05
TJX 170519C00105000 C 05/19/17 105.0 0.00 0.05
TJX 170519C00110000 C 05/19/17 110.0 0.00 0.05
TJX 170519C00115000 C 05/19/17 115.0 0.00 0.05
TJX 170519P00060000 P 05/19/17 60.0 0.00 0.10
TJX 170519P00065000 P 05/19/17 65.0 0.05 0.20
TJX 170519P00070000 P 05/19/17 70.0 0.30 0.45
TJX 170519P00072500 P 05/19/17 72.5 0.55 0.65
TJX 170519P00075000 P 05/19/17 75.0 1.10 1.15
TJX 170519P00077500 P 05/19/17 77.5 1.85 2.00
TJX 170519P00080000 P 05/19/17 80.0 3.10 3.30
TJX 170519P00082500 P 05/19/17 82.5 4.80 5.00
TJX 170519P00085000 P 05/19/17 85.0 6.80 7.20
TJX 170519P00087500 P 05/19/17 87.5 9.00 10.00
TJX 170519P00090000 P 05/19/17 90.0 9.40 12.90
TJX 170519P00095000 P 05/19/17 95.0 15.10 19.00
TJX 170519P00100000 P 05/19/17 100.0 19.50 24.00
TJX 170519P00105000 P 05/19/17 105.0 24.50 29.00
TJX 170519P00110000 P 05/19/17 110.0 29.50 34.00
TJX 170519P00115000 P 05/19/17 115.0 36.30 37.30
TJX 170721C00040000 C 07/21/17 40.0 37.80 39.00
TJX 170721C00042500 C 07/21/17 42.5 33.50 38.10
TJX 170721C00045000 C 07/21/17 45.0 31.10 35.30
TJX 170721C00050000 C 07/21/17 50.0 26.10 30.20
TJX 170721C00055000 C 07/21/17 55.0 22.90 24.00
TJX 170721C00060000 C 07/21/17 60.0 17.90 19.10
TJX 170721C00065000 C 07/21/17 65.0 13.20 14.20
TJX 170721C00070000 C 07/21/17 70.0 9.00 9.50
TJX 170721C00072500 C 07/21/17 72.5 6.90 7.40
TJX 170721C00075000 C 07/21/17 75.0 5.20 5.40
TJX 170721C00077500 C 07/21/17 77.5 3.60 3.90
TJX 170721C00080000 C 07/21/17 80.0 2.35 2.55
TJX 170721C00082500 C 07/21/17 82.5 1.40 1.60
TJX 170721C00085000 C 07/21/17 85.0 0.75 0.90
TJX 170721C00087500 C 07/21/17 87.5 0.35 0.50
TJX 170721C00090000 C 07/21/17 90.0 0.15 0.25
TJX 170721C00095000 C 07/21/17 95.0 0.00 0.10
TJX 170721C00100000 C 07/21/17 100.0 0.00 0.05
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 0.05 0.15
TJX 170721P00060000 P 07/21/17 60.0 0.15 0.25
TJX 170721P00065000 P 07/21/17 65.0 0.30 0.45
TJX 170721P00070000 P 07/21/17 70.0 0.75 0.95
TJX 170721P00072500 P 07/21/17 72.5 1.20 1.40
TJX 170721P00075000 P 07/21/17 75.0 1.75 1.95
TJX 170721P00077500 P 07/21/17 77.5 2.70 2.90
TJX 170721P00080000 P 07/21/17 80.0 3.90 4.10
TJX 170721P00082500 P 07/21/17 82.5 5.40 5.70
TJX 170721P00085000 P 07/21/17 85.0 7.20 7.70
TJX 170721P00087500 P 07/21/17 87.5 9.30 9.80
TJX 170721P00090000 P 07/21/17 90.0 11.40 12.60
TJX 170721P00095000 P 07/21/17 95.0 14.30 18.80
TJX 170721P00100000 P 07/21/17 100.0 19.30 23.60
TJX 170721P00105000 P 07/21/17 105.0 24.30 29.00
TJX 170721P00110000 P 07/21/17 110.0 29.30 33.90
TJX 170721P00115000 P 07/21/17 115.0 36.30 37.30
TJX 171020C00040000 C 10/20/17 40.0 37.80 39.00
TJX 171020C00042500 C 10/20/17 42.5 33.70 38.30
TJX 171020C00045000 C 10/20/17 45.0 31.10 35.80
TJX 171020C00047500 C 10/20/17 47.5 28.70 33.10
TJX 171020C00050000 C 10/20/17 50.0 27.50 29.40
TJX 171020C00055000 C 10/20/17 55.0 21.30 25.60
TJX 171020C00060000 C 10/20/17 60.0 18.10 19.70
TJX 171020C00065000 C 10/20/17 65.0 14.10 14.80
TJX 171020C00067500 C 10/20/17 67.5 12.00 12.50
TJX 171020C00070000 C 10/20/17 70.0 9.90 10.40
TJX 171020C00072500 C 10/20/17 72.5 8.00 8.50
TJX 171020C00075000 C 10/20/17 75.0 6.50 6.80
TJX 171020C00077500 C 10/20/17 77.5 4.90 5.20
TJX 171020C00080000 C 10/20/17 80.0 3.60 3.90
TJX 171020C00082500 C 10/20/17 82.5 2.60 2.80
TJX 171020C00085000 C 10/20/17 85.0 1.80 1.95
TJX 171020C00087500 C 10/20/17 87.5 1.15 1.35
TJX 171020C00090000 C 10/20/17 90.0 0.75 0.90
TJX 171020C00095000 C 10/20/17 95.0 0.25 0.35
TJX 171020C00100000 C 10/20/17 100.0 0.05 0.15
TJX 171020C00105000 C 10/20/17 105.0 0.00 0.10
TJX 171020C00110000 C 10/20/17 110.0 0.00 0.05
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 0.00 0.10
TJX 171020P00045000 P 10/20/17 45.0 0.05 0.15
TJX 171020P00047500 P 10/20/17 47.5 0.10 0.20
TJX 171020P00050000 P 10/20/17 50.0 0.15 0.25
TJX 171020P00055000 P 10/20/17 55.0 0.30 0.45
TJX 171020P00060000 P 10/20/17 60.0 0.50 0.70
TJX 171020P00065000 P 10/20/17 65.0 0.95 1.05
TJX 171020P00067500 P 10/20/17 67.5 1.30 1.50
TJX 171020P00070000 P 10/20/17 70.0 1.75 1.95
TJX 171020P00072500 P 10/20/17 72.5 2.35 2.55
TJX 171020P00075000 P 10/20/17 75.0 3.10 3.30
TJX 171020P00077500 P 10/20/17 77.5 4.00 4.30
TJX 171020P00080000 P 10/20/17 80.0 5.20 5.50
TJX 171020P00082500 P 10/20/17 82.5 6.60 6.90
TJX 171020P00085000 P 10/20/17 85.0 8.30 8.60
TJX 171020P00087500 P 10/20/17 87.5 10.10 10.50
TJX 171020P00090000 P 10/20/17 90.0 12.10 12.70
TJX 171020P00095000 P 10/20/17 95.0 16.50 17.50
TJX 171020P00100000 P 10/20/17 100.0 19.70 24.10
TJX 171020P00105000 P 10/20/17 105.0 24.60 29.00
TJX 171020P00110000 P 10/20/17 110.0 29.50 34.00
TJX 171020P00115000 P 10/20/17 115.0 36.20 37.50
TJX 180119C00032500 C 01/19/18 32.5 45.20 46.60
TJX 180119C00035000 C 01/19/18 35.0 41.10 45.80
TJX 180119C00037500 C 01/19/18 37.5 38.70 43.40
TJX 180119C00040000 C 01/19/18 40.0 37.70 39.10
TJX 180119C00042500 C 01/19/18 42.5 35.20 36.80
TJX 180119C00045000 C 01/19/18 45.0 31.30 35.90
TJX 180119C00047500 C 01/19/18 47.5 29.60 32.20
TJX 180119C00050000 C 01/19/18 50.0 27.90 29.40
TJX 180119C00055000 C 01/19/18 55.0 23.30 24.50
TJX 180119C00057500 C 01/19/18 57.5 20.70 22.30
TJX 180119C00060000 C 01/19/18 60.0 18.80 19.80
TJX 180119C00062500 C 01/19/18 62.5 16.60 17.60
TJX 180119C00065000 C 01/19/18 65.0 14.50 15.50
TJX 180119C00067500 C 01/19/18 67.5 12.60 13.40
TJX 180119C00070000 C 01/19/18 70.0 10.60 11.60
TJX 180119C00072500 C 01/19/18 72.5 8.80 9.80
TJX 180119C00075000 C 01/19/18 75.0 7.60 7.90
TJX 180119C00077500 C 01/19/18 77.5 6.10 6.40
TJX 180119C00080000 C 01/19/18 80.0 4.80 5.10
TJX 180119C00082500 C 01/19/18 82.5 3.70 3.90
TJX 180119C00085000 C 01/19/18 85.0 2.75 2.95
TJX 180119C00087500 C 01/19/18 87.5 1.80 2.20
TJX 180119C00090000 C 01/19/18 90.0 1.35 1.60
TJX 180119C00095000 C 01/19/18 95.0 0.65 0.85
TJX 180119C00100000 C 01/19/18 100.0 0.25 0.45
TJX 180119C00105000 C 01/19/18 105.0 0.05 0.25
TJX 180119C00110000 C 01/19/18 110.0 0.00 0.15
TJX 180119C00115000 C 01/19/18 115.0 0.00 0.10
TJX 180119P00032500 P 01/19/18 32.5 0.05 0.15
TJX 180119P00035000 P 01/19/18 35.0 0.05 0.20
TJX 180119P00037500 P 01/19/18 37.5 0.10 0.25
TJX 180119P00040000 P 01/19/18 40.0 0.15 0.30
TJX 180119P00042500 P 01/19/18 42.5 0.20 0.35
TJX 180119P00045000 P 01/19/18 45.0 0.25 0.40
TJX 180119P00047500 P 01/19/18 47.5 0.30 0.50
TJX 180119P00050000 P 01/19/18 50.0 0.40 0.55
TJX 180119P00055000 P 01/19/18 55.0 0.70 0.80
TJX 180119P00057500 P 01/19/18 57.5 0.90 1.00
TJX 180119P00060000 P 01/19/18 60.0 1.10 1.25
TJX 180119P00062500 P 01/19/18 62.5 1.40 1.50
TJX 180119P00065000 P 01/19/18 65.0 1.75 1.90
TJX 180119P00067500 P 01/19/18 67.5 2.20 2.35
TJX 180119P00070000 P 01/19/18 70.0 2.75 2.90
TJX 180119P00072500 P 01/19/18 72.5 3.30 3.60
TJX 180119P00075000 P 01/19/18 75.0 4.30 4.40
TJX 180119P00077500 P 01/19/18 77.5 5.30 5.40
TJX 180119P00080000 P 01/19/18 80.0 6.40 6.60
TJX 180119P00082500 P 01/19/18 82.5 7.70 8.00
TJX 180119P00085000 P 01/19/18 85.0 9.30 9.60
TJX 180119P00087500 P 01/19/18 87.5 11.00 11.30
TJX 180119P00090000 P 01/19/18 90.0 12.90 13.20
TJX 180119P00095000 P 01/19/18 95.0 16.90 18.00
TJX 180119P00100000 P 01/19/18 100.0 21.50 22.70
TJX 180119P00105000 P 01/19/18 105.0 24.30 29.00
TJX 180119P00110000 P 01/19/18 110.0 29.30 34.00
TJX 180119P00115000 P 01/19/18 115.0 35.80 37.30
TJX 190118C00040000 C 01/18/19 40.0 37.80 39.60
TJX 190118C00042500 C 01/18/19 42.5 35.30 37.50
TJX 190118C00045000 C 01/18/19 45.0 31.90 35.90
TJX 190118C00047500 C 01/18/19 47.5 29.50 34.00
TJX 190118C00050000 C 01/18/19 50.0 28.60 30.50
TJX 190118C00055000 C 01/18/19 55.0 24.40 25.90
TJX 190118C00060000 C 01/18/19 60.0 20.20 21.90
TJX 190118C00065000 C 01/18/19 65.0 16.60 18.10
TJX 190118C00067500 C 01/18/19 67.5 14.80 16.30
TJX 190118C00070000 C 01/18/19 70.0 13.10 14.70
TJX 190118C00072500 C 01/18/19 72.5 11.50 13.10
TJX 190118C00075000 C 01/18/19 75.0 10.20 11.40
TJX 190118C00077500 C 01/18/19 77.5 8.80 10.10
TJX 190118C00080000 C 01/18/19 80.0 7.50 8.70
TJX 190118C00082500 C 01/18/19 82.5 6.40 7.60
TJX 190118C00085000 C 01/18/19 85.0 5.40 6.50
TJX 190118C00087500 C 01/18/19 87.5 4.50 5.70
TJX 190118C00090000 C 01/18/19 90.0 3.60 4.80
TJX 190118C00095000 C 01/18/19 95.0 2.40 3.30
TJX 190118C00100000 C 01/18/19 100.0 1.50 2.40
TJX 190118C00105000 C 01/18/19 105.0 0.85 1.60
TJX 190118C00110000 C 01/18/19 110.0 0.50 1.15
TJX 190118C00115000 C 01/18/19 115.0 0.30 0.95
TJX 190118P00040000 P 01/18/19 40.0 0.50 1.15
TJX 190118P00042500 P 01/18/19 42.5 0.60 1.20
TJX 190118P00045000 P 01/18/19 45.0 0.80 1.25
TJX 190118P00047500 P 01/18/19 47.5 0.95 1.75
TJX 190118P00050000 P 01/18/19 50.0 1.25 1.85
TJX 190118P00055000 P 01/18/19 55.0 1.80 2.50
TJX 190118P00060000 P 01/18/19 60.0 2.65 3.30
TJX 190118P00065000 P 01/18/19 65.0 3.70 4.60
TJX 190118P00067500 P 01/18/19 67.5 4.40 5.20
TJX 190118P00070000 P 01/18/19 70.0 5.10 5.90
TJX 190118P00072500 P 01/18/19 72.5 6.00 6.80
TJX 190118P00075000 P 01/18/19 75.0 6.90 7.90
TJX 190118P00077500 P 01/18/19 77.5 8.00 8.90
TJX 190118P00080000 P 01/18/19 80.0 9.10 10.10
TJX 190118P00082500 P 01/18/19 82.5 10.40 11.50
TJX 190118P00085000 P 01/18/19 85.0 11.90 12.90
TJX 190118P00087500 P 01/18/19 87.5 13.30 14.50
TJX 190118P00090000 P 01/18/19 90.0 15.00 16.10
TJX 190118P00095000 P 01/18/19 95.0 18.60 19.80
TJX 190118P00100000 P 01/18/19 100.0 20.70 23.80
TJX 190118P00105000 P 01/18/19 105.0 26.90 28.20
TJX 190118P00110000 P 01/18/19 110.0 29.50 34.00
TJX 190118P00115000 P 01/18/19 115.0 36.20 37.70

OPRA data is delayed 15 minutes.