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 Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 170519C00060000 C 05/19/17 60.0 16.40 20.90
TJX 170519C00065000 C 05/19/17 65.0 11.10 15.70
TJX 170519C00070000 C 05/19/17 70.0 6.40 10.70
TJX 170519C00072500 C 05/19/17 72.5 4.10 8.40
TJX 170519C00075000 C 05/19/17 75.0 3.70 5.10
TJX 170519C00077500 C 05/19/17 77.5 2.20 2.60
TJX 170519C00080000 C 05/19/17 80.0 0.95 1.15
TJX 170519C00082500 C 05/19/17 82.5 0.30 0.50
TJX 170519C00085000 C 05/19/17 85.0 0.05 0.30
TJX 170519C00087500 C 05/19/17 87.5 0.00 0.15
TJX 170519C00090000 C 05/19/17 90.0 0.00 0.20
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 0.05
TJX 170519P00065000 P 05/19/17 65.0 0.00 0.05
TJX 170519P00070000 P 05/19/17 70.0 0.05 0.30
TJX 170519P00072500 P 05/19/17 72.5 0.20 0.30
TJX 170519P00075000 P 05/19/17 75.0 0.60 0.85
TJX 170519P00077500 P 05/19/17 77.5 1.40 1.60
TJX 170519P00080000 P 05/19/17 80.0 2.65 3.10
TJX 170519P00082500 P 05/19/17 82.5 3.20 5.40
TJX 170519P00085000 P 05/19/17 85.0 5.00 9.20
TJX 170519P00087500 P 05/19/17 87.5 7.20 11.80
TJX 170519P00090000 P 05/19/17 90.0 9.40 13.90
TJX 170519P00095000 P 05/19/17 95.0 14.70 19.20
TJX 170519P00100000 P 05/19/17 100.0 19.70 24.20
TJX 170519P00105000 P 05/19/17 105.0 24.80 29.20
TJX 170519P00110000 P 05/19/17 110.0 29.70 34.20
TJX 170519P00115000 P 05/19/17 115.0 34.80 39.20
TJX 170721C00040000 C 07/21/17 40.0 36.10 40.40
TJX 170721C00042500 C 07/21/17 42.5 33.50 37.90
TJX 170721C00045000 C 07/21/17 45.0 31.10 35.60
TJX 170721C00050000 C 07/21/17 50.0 26.30 30.90
TJX 170721C00055000 C 07/21/17 55.0 21.10 25.70
TJX 170721C00060000 C 07/21/17 60.0 16.40 21.00
TJX 170721C00065000 C 07/21/17 65.0 11.20 15.80
TJX 170721C00070000 C 07/21/17 70.0 8.90 9.30
TJX 170721C00072500 C 07/21/17 72.5 6.70 7.20
TJX 170721C00075000 C 07/21/17 75.0 4.70 5.00
TJX 170721C00077500 C 07/21/17 77.5 3.20 3.50
TJX 170721C00080000 C 07/21/17 80.0 1.90 2.20
TJX 170721C00082500 C 07/21/17 82.5 1.00 1.30
TJX 170721C00085000 C 07/21/17 85.0 0.45 0.70
TJX 170721C00087500 C 07/21/17 87.5 0.15 0.35
TJX 170721C00090000 C 07/21/17 90.0 0.05 0.20
TJX 170721C00095000 C 07/21/17 95.0 0.00 0.05
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 0.05
TJX 170721P00055000 P 07/21/17 55.0 0.00 0.10
TJX 170721P00060000 P 07/21/17 60.0 0.05 0.15
TJX 170721P00065000 P 07/21/17 65.0 0.20 0.30
TJX 170721P00070000 P 07/21/17 70.0 0.50 0.65
TJX 170721P00072500 P 07/21/17 72.5 0.80 1.00
TJX 170721P00075000 P 07/21/17 75.0 1.35 1.65
TJX 170721P00077500 P 07/21/17 77.5 2.20 2.60
TJX 170721P00080000 P 07/21/17 80.0 3.40 3.80
TJX 170721P00082500 P 07/21/17 82.5 5.00 5.40
TJX 170721P00085000 P 07/21/17 85.0 7.00 7.30
TJX 170721P00087500 P 07/21/17 87.5 7.00 11.50
TJX 170721P00090000 P 07/21/17 90.0 9.60 14.20
TJX 170721P00095000 P 07/21/17 95.0 14.50 19.00
TJX 170721P00100000 P 07/21/17 100.0 19.50 24.00
TJX 170721P00105000 P 07/21/17 105.0 24.40 28.90
TJX 170721P00110000 P 07/21/17 110.0 29.40 33.90
TJX 170721P00115000 P 07/21/17 115.0 34.40 38.70
TJX 171020C00040000 C 10/20/17 40.0 36.20 40.80
TJX 171020C00042500 C 10/20/17 42.5 33.50 37.90
TJX 171020C00045000 C 10/20/17 45.0 31.20 35.70
TJX 171020C00047500 C 10/20/17 47.5 28.50 32.90
TJX 171020C00050000 C 10/20/17 50.0 26.10 30.60
TJX 171020C00055000 C 10/20/17 55.0 21.20 25.80
TJX 171020C00060000 C 10/20/17 60.0 16.30 20.60
TJX 171020C00065000 C 10/20/17 65.0 11.70 15.90
TJX 171020C00067500 C 10/20/17 67.5 11.70 12.20
TJX 171020C00070000 C 10/20/17 70.0 9.60 10.10
TJX 171020C00072500 C 10/20/17 72.5 7.60 8.30
TJX 171020C00075000 C 10/20/17 75.0 6.10 6.40
TJX 171020C00077500 C 10/20/17 77.5 4.50 4.90
TJX 171020C00080000 C 10/20/17 80.0 3.20 3.70
TJX 171020C00082500 C 10/20/17 82.5 2.20 2.50
TJX 171020C00085000 C 10/20/17 85.0 1.40 1.75
TJX 171020C00087500 C 10/20/17 87.5 0.85 1.15
TJX 171020C00090000 C 10/20/17 90.0 0.50 0.70
TJX 171020C00095000 C 10/20/17 95.0 0.10 0.25
TJX 171020C00100000 C 10/20/17 100.0 0.00 0.10
TJX 171020C00105000 C 10/20/17 105.0 0.00 0.05
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 0.05
TJX 171020P00042500 P 10/20/17 42.5 0.00 0.05
TJX 171020P00045000 P 10/20/17 45.0 0.00 0.10
TJX 171020P00047500 P 10/20/17 47.5 0.00 0.10
TJX 171020P00050000 P 10/20/17 50.0 0.05 0.15
TJX 171020P00055000 P 10/20/17 55.0 0.15 0.25
TJX 171020P00060000 P 10/20/17 60.0 0.30 0.50
TJX 171020P00065000 P 10/20/17 65.0 0.70 0.85
TJX 171020P00067500 P 10/20/17 67.5 0.95 1.15
TJX 171020P00070000 P 10/20/17 70.0 1.40 1.60
TJX 171020P00072500 P 10/20/17 72.5 1.90 2.20
TJX 171020P00075000 P 10/20/17 75.0 2.65 3.00
TJX 171020P00077500 P 10/20/17 77.5 3.60 3.90
TJX 171020P00080000 P 10/20/17 80.0 4.80 5.20
TJX 171020P00082500 P 10/20/17 82.5 6.30 6.60
TJX 171020P00085000 P 10/20/17 85.0 8.00 8.40
TJX 171020P00087500 P 10/20/17 87.5 9.90 10.30
TJX 171020P00090000 P 10/20/17 90.0 12.00 12.40
TJX 171020P00095000 P 10/20/17 95.0 14.50 19.20
TJX 171020P00100000 P 10/20/17 100.0 19.50 24.00
TJX 171020P00105000 P 10/20/17 105.0 24.40 28.90
TJX 171020P00110000 P 10/20/17 110.0 29.40 33.90
TJX 171020P00115000 P 10/20/17 115.0 34.40 38.80
TJX 180119C00032500 C 01/19/18 32.5 43.50 48.30
TJX 180119C00035000 C 01/19/18 35.0 41.10 45.90
TJX 180119C00037500 C 01/19/18 37.5 38.60 43.40
TJX 180119C00040000 C 01/19/18 40.0 36.10 40.90
TJX 180119C00042500 C 01/19/18 42.5 33.50 38.40
TJX 180119C00045000 C 01/19/18 45.0 31.10 36.00
TJX 180119C00047500 C 01/19/18 47.5 28.70 33.50
TJX 180119C00050000 C 01/19/18 50.0 26.10 31.00
TJX 180119C00055000 C 01/19/18 55.0 21.50 26.20
TJX 180119C00057500 C 01/19/18 57.5 19.10 23.90
TJX 180119C00060000 C 01/19/18 60.0 16.90 21.50
TJX 180119C00062500 C 01/19/18 62.5 15.80 19.40
TJX 180119C00065000 C 01/19/18 65.0 14.40 16.40
TJX 180119C00067500 C 01/19/18 67.5 12.20 13.10
TJX 180119C00070000 C 01/19/18 70.0 10.30 12.60
TJX 180119C00072500 C 01/19/18 72.5 8.40 10.70
TJX 180119C00075000 C 01/19/18 75.0 7.20 7.60
TJX 180119C00077500 C 01/19/18 77.5 5.70 6.10
TJX 180119C00080000 C 01/19/18 80.0 4.50 4.80
TJX 180119C00082500 C 01/19/18 82.5 3.30 3.70
TJX 180119C00085000 C 01/19/18 85.0 2.40 2.80
TJX 180119C00087500 C 01/19/18 87.5 1.70 2.05
TJX 180119C00090000 C 01/19/18 90.0 1.15 1.50
TJX 180119C00095000 C 01/19/18 95.0 0.50 0.80
TJX 180119C00100000 C 01/19/18 100.0 0.15 0.45
TJX 180119C00105000 C 01/19/18 105.0 0.00 0.20
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 0.00 0.10
TJX 180119P00035000 P 01/19/18 35.0 0.00 0.20
TJX 180119P00037500 P 01/19/18 37.5 0.05 0.20
TJX 180119P00040000 P 01/19/18 40.0 0.05 0.25
TJX 180119P00042500 P 01/19/18 42.5 0.10 0.25
TJX 180119P00045000 P 01/19/18 45.0 0.15 0.25
TJX 180119P00047500 P 01/19/18 47.5 0.20 0.35
TJX 180119P00050000 P 01/19/18 50.0 0.25 0.40
TJX 180119P00055000 P 01/19/18 55.0 0.55 0.65
TJX 180119P00057500 P 01/19/18 57.5 0.70 0.80
TJX 180119P00060000 P 01/19/18 60.0 0.90 1.00
TJX 180119P00062500 P 01/19/18 62.5 1.15 1.25
TJX 180119P00065000 P 01/19/18 65.0 1.35 1.60
TJX 180119P00067500 P 01/19/18 67.5 1.75 2.05
TJX 180119P00070000 P 01/19/18 70.0 2.30 2.60
TJX 180119P00072500 P 01/19/18 72.5 3.00 3.30
TJX 180119P00075000 P 01/19/18 75.0 3.80 4.10
TJX 180119P00077500 P 01/19/18 77.5 4.80 5.20
TJX 180119P00080000 P 01/19/18 80.0 5.90 6.30
TJX 180119P00082500 P 01/19/18 82.5 7.30 7.80
TJX 180119P00085000 P 01/19/18 85.0 8.90 9.30
TJX 180119P00087500 P 01/19/18 87.5 10.70 11.10
TJX 180119P00090000 P 01/19/18 90.0 11.20 13.30
TJX 180119P00095000 P 01/19/18 95.0 14.80 18.50
TJX 180119P00100000 P 01/19/18 100.0 19.50 24.30
TJX 180119P00105000 P 01/19/18 105.0 24.50 29.20
TJX 180119P00110000 P 01/19/18 110.0 29.50 34.20
TJX 180119P00115000 P 01/19/18 115.0 34.50 39.20
TJX 190118C00040000 C 01/18/19 40.0 36.10 41.00
TJX 190118C00042500 C 01/18/19 42.5 33.90 38.50
TJX 190118C00045000 C 01/18/19 45.0 32.20 36.40
TJX 190118C00047500 C 01/18/19 47.5 29.30 33.50
TJX 190118C00050000 C 01/18/19 50.0 27.00 31.80
TJX 190118C00055000 C 01/18/19 55.0 22.70 27.50
TJX 190118C00060000 C 01/18/19 60.0 20.10 21.80
TJX 190118C00065000 C 01/18/19 65.0 16.20 17.90
TJX 190118C00067500 C 01/18/19 67.5 14.50 16.10
TJX 190118C00070000 C 01/18/19 70.0 12.90 14.50
TJX 190118C00072500 C 01/18/19 72.5 11.40 12.80
TJX 190118C00075000 C 01/18/19 75.0 10.00 11.10
TJX 190118C00077500 C 01/18/19 77.5 8.50 9.80
TJX 190118C00080000 C 01/18/19 80.0 7.20 10.30
TJX 190118C00082500 C 01/18/19 82.5 6.20 7.30
TJX 190118C00085000 C 01/18/19 85.0 5.20 6.00
TJX 190118C00087500 C 01/18/19 87.5 4.20 6.00
TJX 190118C00090000 C 01/18/19 90.0 3.50 4.70
TJX 190118C00095000 C 01/18/19 95.0 2.30 4.60
TJX 190118C00100000 C 01/18/19 100.0 1.40 2.05
TJX 190118C00105000 C 01/18/19 105.0 0.80 1.35
TJX 190118C00110000 C 01/18/19 110.0 0.45 1.05
TJX 190118C00115000 C 01/18/19 115.0 0.25 0.80
TJX 190118P00040000 P 01/18/19 40.0 0.45 0.95
TJX 190118P00042500 P 01/18/19 42.5 0.65 1.05
TJX 190118P00045000 P 01/18/19 45.0 0.75 1.20
TJX 190118P00047500 P 01/18/19 47.5 0.90 1.60
TJX 190118P00050000 P 01/18/19 50.0 1.15 1.90
TJX 190118P00055000 P 01/18/19 55.0 1.75 2.25
TJX 190118P00060000 P 01/18/19 60.0 2.50 3.20
TJX 190118P00065000 P 01/18/19 65.0 3.70 4.30
TJX 190118P00067500 P 01/18/19 67.5 4.30 4.90
TJX 190118P00070000 P 01/18/19 70.0 5.00 5.70
TJX 190118P00072500 P 01/18/19 72.5 5.70 6.60
TJX 190118P00075000 P 01/18/19 75.0 6.70 7.50
TJX 190118P00077500 P 01/18/19 77.5 7.80 8.60
TJX 190118P00080000 P 01/18/19 80.0 9.00 9.80
TJX 190118P00082500 P 01/18/19 82.5 10.30 11.10
TJX 190118P00085000 P 01/18/19 85.0 11.70 12.60
TJX 190118P00087500 P 01/18/19 87.5 13.10 14.20
TJX 190118P00090000 P 01/18/19 90.0 14.80 15.90
TJX 190118P00095000 P 01/18/19 95.0 18.50 19.70
TJX 190118P00100000 P 01/18/19 100.0 21.40 24.80
TJX 190118P00105000 P 01/18/19 105.0 26.20 28.80
TJX 190118P00110000 P 01/18/19 110.0 30.00 34.20
TJX 190118P00115000 P 01/18/19 115.0 34.50 39.20

OPRA data is delayed 15 minutes.