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

Tjx Companies Inc (TJX)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 160916C00040000 C 09/16/16 40.0 38.50 39.50
TJX 160916C00042500 C 09/16/16 42.5 34.30 37.40
TJX 160916C00045000 C 09/16/16 45.0 32.10 34.90
TJX 160916C00050000 C 09/16/16 50.0 27.10 29.80
TJX 160916C00055000 C 09/16/16 55.0 22.10 24.80
TJX 160916C00060000 C 09/16/16 60.0 18.60 19.40
TJX 160916C00065000 C 09/16/16 65.0 11.90 15.20
TJX 160916C00070000 C 09/16/16 70.0 8.70 9.30
TJX 160916C00072500 C 09/16/16 72.5 6.30 6.90
TJX 160916C00075000 C 09/16/16 75.0 4.00 4.40
TJX 160916C00077500 C 09/16/16 77.5 2.00 2.20
TJX 160916C00080000 C 09/16/16 80.0 0.70 0.75
TJX 160916C00082500 C 09/16/16 82.5 0.15 0.20
TJX 160916C00085000 C 09/16/16 85.0 0.00 0.10
TJX 160916C00087500 C 09/16/16 87.5 0.00 0.05
TJX 160916C00090000 C 09/16/16 90.0 0.00 0.05
TJX 160916C00095000 C 09/16/16 95.0 0.00 0.05
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 0.05
TJX 160916P00065000 P 09/16/16 65.0 0.00 0.05
TJX 160916P00070000 P 09/16/16 70.0 0.00 0.15
TJX 160916P00072500 P 09/16/16 72.5 0.10 0.20
TJX 160916P00075000 P 09/16/16 75.0 0.25 0.35
TJX 160916P00077500 P 09/16/16 77.5 0.80 0.85
TJX 160916P00080000 P 09/16/16 80.0 1.85 2.05
TJX 160916P00082500 P 09/16/16 82.5 3.70 4.00
TJX 160916P00085000 P 09/16/16 85.0 5.30 6.60
TJX 160916P00087500 P 09/16/16 87.5 7.70 8.90
TJX 160916P00090000 P 09/16/16 90.0 10.10 11.40
TJX 160916P00095000 P 09/16/16 95.0 13.80 16.60
TJX 160916P00100000 P 09/16/16 100.0 18.80 22.70
TJX 160916P00105000 P 09/16/16 105.0 23.80 27.90
TJX 160916P00110000 P 09/16/16 110.0 28.80 31.60
TJX 160916P00115000 P 09/16/16 115.0 34.60 36.70
TJX 161021C00037500 C 10/21/16 37.5 40.90 42.20
TJX 161021C00040000 C 10/21/16 40.0 37.00 39.90
TJX 161021C00042500 C 10/21/16 42.5 35.90 37.40
TJX 161021C00045000 C 10/21/16 45.0 33.40 34.80
TJX 161021C00047500 C 10/21/16 47.5 29.30 33.60
TJX 161021C00050000 C 10/21/16 50.0 26.80 30.40
TJX 161021C00055000 C 10/21/16 55.0 22.80 24.80
TJX 161021C00060000 C 10/21/16 60.0 18.20 19.70
TJX 161021C00062500 C 10/21/16 62.5 14.60 17.80
TJX 161021C00065000 C 10/21/16 65.0 13.80 14.60
TJX 161021C00067500 C 10/21/16 67.5 11.30 12.20
TJX 161021C00070000 C 10/21/16 70.0 9.00 9.70
TJX 161021C00072500 C 10/21/16 72.5 6.70 7.20
TJX 161021C00075000 C 10/21/16 75.0 4.60 5.10
TJX 161021C00077500 C 10/21/16 77.5 2.80 2.90
TJX 161021C00080000 C 10/21/16 80.0 1.45 1.50
TJX 161021C00082500 C 10/21/16 82.5 0.60 0.65
TJX 161021C00085000 C 10/21/16 85.0 0.15 0.25
TJX 161021C00087500 C 10/21/16 87.5 0.00 0.15
TJX 161021C00090000 C 10/21/16 90.0 0.00 0.10
TJX 161021C00095000 C 10/21/16 95.0 0.00 0.05
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 0.00 0.10
TJX 161021P00060000 P 10/21/16 60.0 0.05 0.15
TJX 161021P00062500 P 10/21/16 62.5 0.00 0.20
TJX 161021P00065000 P 10/21/16 65.0 0.10 0.25
TJX 161021P00067500 P 10/21/16 67.5 0.15 0.30
TJX 161021P00070000 P 10/21/16 70.0 0.30 0.35
TJX 161021P00072500 P 10/21/16 72.5 0.45 0.60
TJX 161021P00075000 P 10/21/16 75.0 0.85 0.95
TJX 161021P00077500 P 10/21/16 77.5 1.50 1.60
TJX 161021P00080000 P 10/21/16 80.0 2.55 2.70
TJX 161021P00082500 P 10/21/16 82.5 4.10 4.40
TJX 161021P00085000 P 10/21/16 85.0 6.20 6.50
TJX 161021P00087500 P 10/21/16 87.5 7.70 9.10
TJX 161021P00090000 P 10/21/16 90.0 10.10 11.70
TJX 161021P00095000 P 10/21/16 95.0 13.80 18.20
TJX 161021P00100000 P 10/21/16 100.0 18.80 22.70
TJX 161021P00105000 P 10/21/16 105.0 25.10 26.70
TJX 170120C00030000 C 01/20/17 30.0 48.50 50.30
TJX 170120C00032500 C 01/20/17 32.5 44.60 48.80
TJX 170120C00035000 C 01/20/17 35.0 43.40 45.00
TJX 170120C00037500 C 01/20/17 37.5 39.60 43.80
TJX 170120C00040000 C 01/20/17 40.0 38.40 40.00
TJX 170120C00042500 C 01/20/17 42.5 34.60 38.80
TJX 170120C00045000 C 01/20/17 45.0 32.20 36.30
TJX 170120C00047500 C 01/20/17 47.5 29.70 33.80
TJX 170120C00050000 C 01/20/17 50.0 28.50 30.60
TJX 170120C00052500 C 01/20/17 52.5 26.10 27.70
TJX 170120C00055000 C 01/20/17 55.0 23.70 25.70
TJX 170120C00057500 C 01/20/17 57.5 21.50 23.30
TJX 170120C00060000 C 01/20/17 60.0 19.10 20.20
TJX 170120C00062500 C 01/20/17 62.5 16.80 17.80
TJX 170120C00065000 C 01/20/17 65.0 14.50 15.00
TJX 170120C00067500 C 01/20/17 67.5 12.20 12.80
TJX 170120C00070000 C 01/20/17 70.0 10.10 10.70
TJX 170120C00072500 C 01/20/17 72.5 7.90 8.50
TJX 170120C00075000 C 01/20/17 75.0 6.30 6.60
TJX 170120C00077500 C 01/20/17 77.5 4.60 4.90
TJX 170120C00080000 C 01/20/17 80.0 3.30 3.50
TJX 170120C00082500 C 01/20/17 82.5 2.20 2.30
TJX 170120C00085000 C 01/20/17 85.0 1.35 1.50
TJX 170120C00087500 C 01/20/17 87.5 0.75 0.95
TJX 170120C00090000 C 01/20/17 90.0 0.40 0.60
TJX 170120C00095000 C 01/20/17 95.0 0.05 0.25
TJX 170120C00100000 C 01/20/17 100.0 0.00 0.10
TJX 170120C00105000 C 01/20/17 105.0 0.00 0.05
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 0.00 0.10
TJX 170120P00040000 P 01/20/17 40.0 0.00 0.10
TJX 170120P00042500 P 01/20/17 42.5 0.00 0.15
TJX 170120P00045000 P 01/20/17 45.0 0.05 0.20
TJX 170120P00047500 P 01/20/17 47.5 0.10 0.25
TJX 170120P00050000 P 01/20/17 50.0 0.15 0.30
TJX 170120P00052500 P 01/20/17 52.5 0.20 0.35
TJX 170120P00055000 P 01/20/17 55.0 0.25 0.40
TJX 170120P00057500 P 01/20/17 57.5 0.40 0.50
TJX 170120P00060000 P 01/20/17 60.0 0.50 0.65
TJX 170120P00062500 P 01/20/17 62.5 0.65 0.70
TJX 170120P00065000 P 01/20/17 65.0 0.80 0.90
TJX 170120P00067500 P 01/20/17 67.5 1.10 1.20
TJX 170120P00070000 P 01/20/17 70.0 1.50 1.55
TJX 170120P00072500 P 01/20/17 72.5 1.90 2.10
TJX 170120P00075000 P 01/20/17 75.0 2.60 2.65
TJX 170120P00077500 P 01/20/17 77.5 3.40 3.60
TJX 170120P00080000 P 01/20/17 80.0 4.50 4.70
TJX 170120P00082500 P 01/20/17 82.5 5.90 6.10
TJX 170120P00085000 P 01/20/17 85.0 7.50 7.80
TJX 170120P00087500 P 01/20/17 87.5 9.30 9.70
TJX 170120P00090000 P 01/20/17 90.0 11.50 12.00
TJX 170120P00095000 P 01/20/17 95.0 15.10 16.80
TJX 170120P00100000 P 01/20/17 100.0 18.90 23.20
TJX 170120P00105000 P 01/20/17 105.0 23.90 28.20
TJX 170120P00110000 P 01/20/17 110.0 30.20 31.80
TJX 170421C00040000 C 04/21/17 40.0 38.60 40.10
TJX 170421C00042500 C 04/21/17 42.5 35.00 38.80
TJX 170421C00045000 C 04/21/17 45.0 32.90 36.30
TJX 170421C00050000 C 04/21/17 50.0 28.90 30.80
TJX 170421C00055000 C 04/21/17 55.0 24.10 26.00
TJX 170421C00060000 C 04/21/17 60.0 19.50 20.60
TJX 170421C00065000 C 04/21/17 65.0 15.20 15.80
TJX 170421C00070000 C 04/21/17 70.0 11.10 11.70
TJX 170421C00072500 C 04/21/17 72.5 9.20 9.80
TJX 170421C00075000 C 04/21/17 75.0 7.50 7.70
TJX 170421C00077500 C 04/21/17 77.5 5.90 6.10
TJX 170421C00080000 C 04/21/17 80.0 4.50 4.80
TJX 170421C00082500 C 04/21/17 82.5 3.40 3.60
TJX 170421C00085000 C 04/21/17 85.0 2.45 2.60
TJX 170421C00087500 C 04/21/17 87.5 1.70 1.85
TJX 170421C00090000 C 04/21/17 90.0 1.10 1.25
TJX 170421C00095000 C 04/21/17 95.0 0.40 0.60
TJX 170421C00100000 C 04/21/17 100.0 0.10 0.30
TJX 170421C00105000 C 04/21/17 105.0 0.00 0.15
TJX 170421C00110000 C 04/21/17 110.0 0.00 0.10
TJX 170421C00115000 C 04/21/17 115.0 0.00 0.05
TJX 170421P00040000 P 04/21/17 40.0 0.15 0.30
TJX 170421P00042500 P 04/21/17 42.5 0.20 0.35
TJX 170421P00045000 P 04/21/17 45.0 0.25 0.40
TJX 170421P00050000 P 04/21/17 50.0 0.40 0.55
TJX 170421P00055000 P 04/21/17 55.0 0.70 0.80
TJX 170421P00060000 P 04/21/17 60.0 0.95 1.15
TJX 170421P00065000 P 04/21/17 65.0 1.50 1.70
TJX 170421P00070000 P 04/21/17 70.0 2.40 2.60
TJX 170421P00072500 P 04/21/17 72.5 3.00 3.20
TJX 170421P00075000 P 04/21/17 75.0 3.70 4.00
TJX 170421P00077500 P 04/21/17 77.5 4.70 4.90
TJX 170421P00080000 P 04/21/17 80.0 5.80 6.10
TJX 170421P00082500 P 04/21/17 82.5 7.10 7.40
TJX 170421P00085000 P 04/21/17 85.0 8.70 9.00
TJX 170421P00087500 P 04/21/17 87.5 10.40 10.70
TJX 170421P00090000 P 04/21/17 90.0 12.10 12.70
TJX 170421P00095000 P 04/21/17 95.0 16.00 17.00
TJX 170421P00100000 P 04/21/17 100.0 20.10 21.70
TJX 170421P00105000 P 04/21/17 105.0 24.10 27.60
TJX 170421P00110000 P 04/21/17 110.0 29.20 32.60
TJX 170421P00115000 P 04/21/17 115.0 35.20 36.80
TJX 180119C00032500 C 01/19/18 32.5 45.50 48.80
TJX 180119C00035000 C 01/19/18 35.0 42.00 46.40
TJX 180119C00037500 C 01/19/18 37.5 40.40 43.70
TJX 180119C00040000 C 01/19/18 40.0 38.00 41.30
TJX 180119C00042500 C 01/19/18 42.5 34.70 39.20
TJX 180119C00045000 C 01/19/18 45.0 33.10 36.80
TJX 180119C00047500 C 01/19/18 47.5 30.10 34.40
TJX 180119C00050000 C 01/19/18 50.0 29.10 31.50
TJX 180119C00055000 C 01/19/18 55.0 25.00 26.30
TJX 180119C00057500 C 01/19/18 57.5 22.80 24.10
TJX 180119C00060000 C 01/19/18 60.0 20.90 22.00
TJX 180119C00062500 C 01/19/18 62.5 18.70 20.00
TJX 180119C00065000 C 01/19/18 65.0 16.80 18.80
TJX 180119C00067500 C 01/19/18 67.5 14.80 16.80
TJX 180119C00070000 C 01/19/18 70.0 13.10 14.30
TJX 180119C00072500 C 01/19/18 72.5 11.00 13.60
TJX 180119C00075000 C 01/19/18 75.0 10.00 10.40
TJX 180119C00077500 C 01/19/18 77.5 8.60 8.90
TJX 180119C00080000 C 01/19/18 80.0 7.30 7.60
TJX 180119C00082500 C 01/19/18 82.5 6.10 6.40
TJX 180119C00085000 C 01/19/18 85.0 5.00 5.30
TJX 180119C00087500 C 01/19/18 87.5 4.10 4.40
TJX 180119C00090000 C 01/19/18 90.0 3.30 3.60
TJX 180119C00095000 C 01/19/18 95.0 2.05 2.25
TJX 180119C00100000 C 01/19/18 100.0 1.20 1.40
TJX 180119C00105000 C 01/19/18 105.0 0.65 0.90
TJX 180119C00110000 C 01/19/18 110.0 0.30 0.55
TJX 180119C00115000 C 01/19/18 115.0 0.20 0.40
TJX 180119P00032500 P 01/19/18 32.5 0.40 0.55
TJX 180119P00035000 P 01/19/18 35.0 0.50 0.65
TJX 180119P00037500 P 01/19/18 37.5 0.60 0.75
TJX 180119P00040000 P 01/19/18 40.0 0.70 0.80
TJX 180119P00042500 P 01/19/18 42.5 0.85 0.95
TJX 180119P00045000 P 01/19/18 45.0 1.00 1.15
TJX 180119P00047500 P 01/19/18 47.5 1.20 1.35
TJX 180119P00050000 P 01/19/18 50.0 1.40 1.55
TJX 180119P00055000 P 01/19/18 55.0 1.90 2.05
TJX 180119P00057500 P 01/19/18 57.5 2.25 2.40
TJX 180119P00060000 P 01/19/18 60.0 2.60 2.80
TJX 180119P00062500 P 01/19/18 62.5 3.00 3.20
TJX 180119P00065000 P 01/19/18 65.0 3.60 3.80
TJX 180119P00067500 P 01/19/18 67.5 4.20 4.50
TJX 180119P00070000 P 01/19/18 70.0 4.90 5.20
TJX 180119P00072500 P 01/19/18 72.5 5.70 6.00
TJX 180119P00075000 P 01/19/18 75.0 6.60 6.90
TJX 180119P00077500 P 01/19/18 77.5 7.60 7.90
TJX 180119P00080000 P 01/19/18 80.0 8.70 9.10
TJX 180119P00082500 P 01/19/18 82.5 10.00 10.30
TJX 180119P00085000 P 01/19/18 85.0 11.40 11.70
TJX 180119P00087500 P 01/19/18 87.5 13.00 13.20
TJX 180119P00090000 P 01/19/18 90.0 14.60 14.90
TJX 180119P00095000 P 01/19/18 95.0 18.30 18.60
TJX 180119P00100000 P 01/19/18 100.0 21.10 22.80
TJX 180119P00105000 P 01/19/18 105.0 24.70 28.60
TJX 180119P00110000 P 01/19/18 110.0 29.30 33.20
TJX 180119P00115000 P 01/19/18 115.0 34.50 37.40

OPRA data is delayed 15 minutes.