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 (2016-01-29)Premium Content

Tjx Companies Inc (TJX)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 160219C00037500 C 02/19/16 37.5 31.20 32.80
TJX 160219C00040000 C 02/19/16 40.0 27.80 30.20
TJX 160219C00042500 C 02/19/16 42.5 25.80 27.70
TJX 160219C00045000 C 02/19/16 45.0 22.80 25.20
TJX 160219C00050000 C 02/19/16 50.0 18.30 20.20
TJX 160219C00055000 C 02/19/16 55.0 13.20 15.10
TJX 160219C00060000 C 02/19/16 60.0 8.30 10.70
TJX 160219C00062500 C 02/19/16 62.5 6.80 7.50
TJX 160219C00065000 C 02/19/16 65.0 4.40 5.20
TJX 160219C00067500 C 02/19/16 67.5 2.35 2.60
TJX 160219C00070000 C 02/19/16 70.0 0.85 1.00
TJX 160219C00072500 C 02/19/16 72.5 0.15 0.25
TJX 160219C00075000 C 02/19/16 75.0 0.00 0.15
TJX 160219C00077500 C 02/19/16 77.5 0.00 0.15
TJX 160219C00080000 C 02/19/16 80.0 0.00 0.10
TJX 160219C00085000 C 02/19/16 85.0 0.00 0.15
TJX 160219C00090000 C 02/19/16 90.0 0.00 0.15
TJX 160219C00095000 C 02/19/16 95.0 0.00 0.15
TJX 160219C00100000 C 02/19/16 100.0 0.00 0.15
TJX 160219C00105000 C 02/19/16 105.0 0.00 0.15
TJX 160219P00037500 P 02/19/16 37.5 0.00 0.15
TJX 160219P00040000 P 02/19/16 40.0 0.00 0.15
TJX 160219P00042500 P 02/19/16 42.5 0.00 0.15
TJX 160219P00045000 P 02/19/16 45.0 0.00 0.15
TJX 160219P00050000 P 02/19/16 50.0 0.00 0.15
TJX 160219P00055000 P 02/19/16 55.0 0.00 0.15
TJX 160219P00060000 P 02/19/16 60.0 0.00 0.15
TJX 160219P00062500 P 02/19/16 62.5 0.00 0.20
TJX 160219P00065000 P 02/19/16 65.0 0.15 0.25
TJX 160219P00067500 P 02/19/16 67.5 0.50 0.65
TJX 160219P00070000 P 02/19/16 70.0 1.45 1.60
TJX 160219P00072500 P 02/19/16 72.5 2.90 3.50
TJX 160219P00075000 P 02/19/16 75.0 4.30 6.00
TJX 160219P00077500 P 02/19/16 77.5 6.00 9.10
TJX 160219P00080000 P 02/19/16 80.0 8.40 11.70
TJX 160219P00085000 P 02/19/16 85.0 13.30 17.20
TJX 160219P00090000 P 02/19/16 90.0 18.30 21.70
TJX 160219P00095000 P 02/19/16 95.0 23.30 27.20
TJX 160219P00100000 P 02/19/16 100.0 28.30 32.30
TJX 160219P00105000 P 02/19/16 105.0 34.40 36.30
TJX 160318C00035000 C 03/18/16 35.0 33.30 35.50
TJX 160318C00037500 C 03/18/16 37.5 30.90 33.30
TJX 160318C00040000 C 03/18/16 40.0 29.00 30.50
TJX 160318C00042500 C 03/18/16 42.5 25.80 28.00
TJX 160318C00045000 C 03/18/16 45.0 23.20 25.50
TJX 160318C00047500 C 03/18/16 47.5 20.60 23.30
TJX 160318C00050000 C 03/18/16 50.0 18.50 20.50
TJX 160318C00055000 C 03/18/16 55.0 14.50 15.40
TJX 160318C00060000 C 03/18/16 60.0 9.90 10.70
TJX 160318C00062500 C 03/18/16 62.5 7.60 9.50
TJX 160318C00065000 C 03/18/16 65.0 5.80 6.20
TJX 160318C00067500 C 03/18/16 67.5 4.20 4.40
TJX 160318C00070000 C 03/18/16 70.0 2.80 2.90
TJX 160318C00072500 C 03/18/16 72.5 1.70 1.85
TJX 160318C00075000 C 03/18/16 75.0 0.95 1.05
TJX 160318C00077500 C 03/18/16 77.5 0.45 0.60
TJX 160318C00080000 C 03/18/16 80.0 0.20 0.30
TJX 160318C00085000 C 03/18/16 85.0 0.00 0.15
TJX 160318C00090000 C 03/18/16 90.0 0.00 0.15
TJX 160318C00095000 C 03/18/16 95.0 0.00 0.15
TJX 160318C00100000 C 03/18/16 100.0 0.00 0.15
TJX 160318P00035000 P 03/18/16 35.0 0.00 0.15
TJX 160318P00037500 P 03/18/16 37.5 0.00 0.15
TJX 160318P00040000 P 03/18/16 40.0 0.00 0.15
TJX 160318P00042500 P 03/18/16 42.5 0.00 0.15
TJX 160318P00045000 P 03/18/16 45.0 0.00 0.20
TJX 160318P00047500 P 03/18/16 47.5 0.00 0.20
TJX 160318P00050000 P 03/18/16 50.0 0.05 0.25
TJX 160318P00055000 P 03/18/16 55.0 0.25 0.40
TJX 160318P00060000 P 03/18/16 60.0 0.60 0.75
TJX 160318P00062500 P 03/18/16 62.5 1.00 1.10
TJX 160318P00065000 P 03/18/16 65.0 1.50 1.65
TJX 160318P00067500 P 03/18/16 67.5 2.30 2.45
TJX 160318P00070000 P 03/18/16 70.0 3.30 3.50
TJX 160318P00072500 P 03/18/16 72.5 4.70 4.90
TJX 160318P00075000 P 03/18/16 75.0 6.40 6.70
TJX 160318P00077500 P 03/18/16 77.5 6.90 9.60
TJX 160318P00080000 P 03/18/16 80.0 9.60 11.20
TJX 160318P00085000 P 03/18/16 85.0 13.50 16.70
TJX 160318P00090000 P 03/18/16 90.0 18.40 21.70
TJX 160318P00095000 P 03/18/16 95.0 23.30 27.20
TJX 160318P00100000 P 03/18/16 100.0 29.10 31.80
TJX 160415C00035000 C 04/15/16 35.0 33.60 35.60
TJX 160415C00037500 C 04/15/16 37.5 30.70 33.60
TJX 160415C00040000 C 04/15/16 40.0 28.30 30.50
TJX 160415C00042500 C 04/15/16 42.5 26.40 27.90
TJX 160415C00045000 C 04/15/16 45.0 23.90 25.40
TJX 160415C00047500 C 04/15/16 47.5 20.90 22.90
TJX 160415C00050000 C 04/15/16 50.0 18.90 20.40
TJX 160415C00055000 C 04/15/16 55.0 14.60 15.40
TJX 160415C00057500 C 04/15/16 57.5 12.50 12.90
TJX 160415C00060000 C 04/15/16 60.0 10.30 10.70
TJX 160415C00062500 C 04/15/16 62.5 8.20 8.60
TJX 160415C00065000 C 04/15/16 65.0 6.30 6.60
TJX 160415C00067500 C 04/15/16 67.5 4.70 5.00
TJX 160415C00070000 C 04/15/16 70.0 3.30 3.50
TJX 160415C00072500 C 04/15/16 72.5 2.20 2.35
TJX 160415C00075000 C 04/15/16 75.0 1.35 1.50
TJX 160415C00077500 C 04/15/16 77.5 0.75 0.90
TJX 160415C00080000 C 04/15/16 80.0 0.40 0.55
TJX 160415C00082500 C 04/15/16 82.5 0.20 0.30
TJX 160415C00085000 C 04/15/16 85.0 0.10 0.20
TJX 160415C00090000 C 04/15/16 90.0 0.00 0.10
TJX 160415C00095000 C 04/15/16 95.0 0.00 0.05
TJX 160415C00100000 C 04/15/16 100.0 0.00 0.05
TJX 160415C00105000 C 04/15/16 105.0 0.00 0.05
TJX 160415C00110000 C 04/15/16 110.0 0.00 0.05
TJX 160415P00035000 P 04/15/16 35.0 0.00 0.05
TJX 160415P00037500 P 04/15/16 37.5 0.00 0.10
TJX 160415P00040000 P 04/15/16 40.0 0.00 0.10
TJX 160415P00042500 P 04/15/16 42.5 0.05 0.15
TJX 160415P00045000 P 04/15/16 45.0 0.05 0.20
TJX 160415P00047500 P 04/15/16 47.5 0.10 0.25
TJX 160415P00050000 P 04/15/16 50.0 0.20 0.35
TJX 160415P00055000 P 04/15/16 55.0 0.45 0.55
TJX 160415P00057500 P 04/15/16 57.5 0.65 0.80
TJX 160415P00060000 P 04/15/16 60.0 0.95 1.10
TJX 160415P00062500 P 04/15/16 62.5 1.35 1.50
TJX 160415P00065000 P 04/15/16 65.0 1.95 2.10
TJX 160415P00067500 P 04/15/16 67.5 2.75 2.95
TJX 160415P00070000 P 04/15/16 70.0 3.80 4.10
TJX 160415P00072500 P 04/15/16 72.5 5.20 5.40
TJX 160415P00075000 P 04/15/16 75.0 6.80 7.10
TJX 160415P00077500 P 04/15/16 77.5 8.70 9.10
TJX 160415P00080000 P 04/15/16 80.0 10.90 11.20
TJX 160415P00082500 P 04/15/16 82.5 12.10 13.60
TJX 160415P00085000 P 04/15/16 85.0 13.40 17.30
TJX 160415P00090000 P 04/15/16 90.0 18.40 22.30
TJX 160415P00095000 P 04/15/16 95.0 23.70 27.00
TJX 160415P00100000 P 04/15/16 100.0 28.30 32.30
TJX 160415P00105000 P 04/15/16 105.0 33.40 37.30
TJX 160415P00110000 P 04/15/16 110.0 38.40 42.20
TJX 160715C00035000 C 07/15/16 35.0 33.60 36.40
TJX 160715C00037500 C 07/15/16 37.5 30.30 34.40
TJX 160715C00040000 C 07/15/16 40.0 27.50 32.00
TJX 160715C00042500 C 07/15/16 42.5 25.20 29.60
TJX 160715C00045000 C 07/15/16 45.0 23.00 27.20
TJX 160715C00047500 C 07/15/16 47.5 21.30 24.80
TJX 160715C00050000 C 07/15/16 50.0 18.50 22.40
TJX 160715C00055000 C 07/15/16 55.0 15.50 16.00
TJX 160715C00060000 C 07/15/16 60.0 11.40 11.90
TJX 160715C00062500 C 07/15/16 62.5 9.50 10.10
TJX 160715C00065000 C 07/15/16 65.0 7.90 8.20
TJX 160715C00067500 C 07/15/16 67.5 6.30 6.60
TJX 160715C00070000 C 07/15/16 70.0 4.90 5.20
TJX 160715C00072500 C 07/15/16 72.5 3.70 4.10
TJX 160715C00075000 C 07/15/16 75.0 2.80 3.10
TJX 160715C00077500 C 07/15/16 77.5 2.00 2.25
TJX 160715C00080000 C 07/15/16 80.0 1.40 1.60
TJX 160715C00085000 C 07/15/16 85.0 0.65 0.80
TJX 160715C00090000 C 07/15/16 90.0 0.25 0.35
TJX 160715C00095000 C 07/15/16 95.0 0.10 0.20
TJX 160715C00100000 C 07/15/16 100.0 0.00 0.10
TJX 160715P00035000 P 07/15/16 35.0 0.10 0.25
TJX 160715P00037500 P 07/15/16 37.5 0.15 0.30
TJX 160715P00040000 P 07/15/16 40.0 0.20 0.40
TJX 160715P00042500 P 07/15/16 42.5 0.30 0.45
TJX 160715P00045000 P 07/15/16 45.0 0.40 0.55
TJX 160715P00047500 P 07/15/16 47.5 0.50 0.75
TJX 160715P00050000 P 07/15/16 50.0 0.70 0.90
TJX 160715P00055000 P 07/15/16 55.0 1.25 1.45
TJX 160715P00060000 P 07/15/16 60.0 2.15 2.35
TJX 160715P00062500 P 07/15/16 62.5 2.75 3.00
TJX 160715P00065000 P 07/15/16 65.0 3.50 3.80
TJX 160715P00067500 P 07/15/16 67.5 4.40 4.70
TJX 160715P00070000 P 07/15/16 70.0 5.60 5.90
TJX 160715P00072500 P 07/15/16 72.5 6.90 7.20
TJX 160715P00075000 P 07/15/16 75.0 8.40 8.70
TJX 160715P00077500 P 07/15/16 77.5 10.10 10.40
TJX 160715P00080000 P 07/15/16 80.0 12.00 12.30
TJX 160715P00085000 P 07/15/16 85.0 16.10 16.60
TJX 160715P00090000 P 07/15/16 90.0 19.80 21.40
TJX 160715P00095000 P 07/15/16 95.0 23.50 27.80
TJX 160715P00100000 P 07/15/16 100.0 28.60 31.90
TJX 170120C00030000 C 01/20/17 30.0 37.60 42.00
TJX 170120C00032500 C 01/20/17 32.5 35.00 39.60
TJX 170120C00035000 C 01/20/17 35.0 33.40 37.20
TJX 170120C00037500 C 01/20/17 37.5 30.00 34.70
TJX 170120C00040000 C 01/20/17 40.0 29.60 32.40
TJX 170120C00042500 C 01/20/17 42.5 27.20 30.20
TJX 170120C00045000 C 01/20/17 45.0 24.70 27.90
TJX 170120C00047500 C 01/20/17 47.5 21.50 25.70
TJX 170120C00050000 C 01/20/17 50.0 21.00 21.60
TJX 170120C00052500 C 01/20/17 52.5 18.90 19.40
TJX 170120C00055000 C 01/20/17 55.0 16.90 17.30
TJX 170120C00057500 C 01/20/17 57.5 15.00 15.40
TJX 170120C00060000 C 01/20/17 60.0 13.20 13.60
TJX 170120C00062500 C 01/20/17 62.5 11.50 12.00
TJX 170120C00065000 C 01/20/17 65.0 10.00 10.40
TJX 170120C00067500 C 01/20/17 67.5 8.60 8.90
TJX 170120C00070000 C 01/20/17 70.0 7.30 7.60
TJX 170120C00072500 C 01/20/17 72.5 6.10 6.40
TJX 170120C00075000 C 01/20/17 75.0 5.00 5.40
TJX 170120C00077500 C 01/20/17 77.5 4.10 4.50
TJX 170120C00080000 C 01/20/17 80.0 3.30 3.70
TJX 170120C00082500 C 01/20/17 82.5 2.70 3.00
TJX 170120C00085000 C 01/20/17 85.0 2.15 2.40
TJX 170120C00090000 C 01/20/17 90.0 1.30 1.55
TJX 170120C00095000 C 01/20/17 95.0 0.70 0.95
TJX 170120C00100000 C 01/20/17 100.0 0.40 0.60
TJX 170120C00105000 C 01/20/17 105.0 0.20 0.35
TJX 170120P00030000 P 01/20/17 30.0 0.30 0.50
TJX 170120P00032500 P 01/20/17 32.5 0.40 0.55
TJX 170120P00035000 P 01/20/17 35.0 0.50 0.70
TJX 170120P00037500 P 01/20/17 37.5 0.60 0.85
TJX 170120P00040000 P 01/20/17 40.0 0.80 1.00
TJX 170120P00042500 P 01/20/17 42.5 1.00 1.20
TJX 170120P00045000 P 01/20/17 45.0 1.25 1.45
TJX 170120P00047500 P 01/20/17 47.5 1.50 1.75
TJX 170120P00050000 P 01/20/17 50.0 1.90 2.10
TJX 170120P00052500 P 01/20/17 52.5 2.30 2.55
TJX 170120P00055000 P 01/20/17 55.0 2.80 3.00
TJX 170120P00057500 P 01/20/17 57.5 3.40 3.70
TJX 170120P00060000 P 01/20/17 60.0 4.10 4.40
TJX 170120P00062500 P 01/20/17 62.5 4.90 5.20
TJX 170120P00065000 P 01/20/17 65.0 5.80 6.10
TJX 170120P00067500 P 01/20/17 67.5 6.80 7.20
TJX 170120P00070000 P 01/20/17 70.0 8.00 8.40
TJX 170120P00072500 P 01/20/17 72.5 9.30 9.70
TJX 170120P00075000 P 01/20/17 75.0 10.80 11.10
TJX 170120P00077500 P 01/20/17 77.5 12.30 12.70
TJX 170120P00080000 P 01/20/17 80.0 14.00 14.40
TJX 170120P00082500 P 01/20/17 82.5 15.80 16.20
TJX 170120P00085000 P 01/20/17 85.0 17.80 18.20
TJX 170120P00090000 P 01/20/17 90.0 21.80 22.40
TJX 170120P00095000 P 01/20/17 95.0 26.20 26.80
TJX 170120P00100000 P 01/20/17 100.0 28.70 32.80
TJX 170120P00105000 P 01/20/17 105.0 33.40 37.60
TJX 180119C00032500 C 01/19/18 32.5 35.10 40.00
TJX 180119C00035000 C 01/19/18 35.0 33.50 37.70
TJX 180119C00037500 C 01/19/18 37.5 31.10 35.50
TJX 180119C00040000 C 01/19/18 40.0 29.00 33.30
TJX 180119C00042500 C 01/19/18 42.5 27.00 31.10
TJX 180119C00045000 C 01/19/18 45.0 25.50 28.50
TJX 180119C00047500 C 01/19/18 47.5 23.40 26.40
TJX 180119C00050000 C 01/19/18 50.0 22.20 23.30
TJX 180119C00055000 C 01/19/18 55.0 18.50 19.60
TJX 180119C00057500 C 01/19/18 57.5 16.80 18.00
TJX 180119C00060000 C 01/19/18 60.0 15.20 16.30
TJX 180119C00062500 C 01/19/18 62.5 13.80 14.80
TJX 180119C00065000 C 01/19/18 65.0 12.20 13.40
TJX 180119C00067500 C 01/19/18 67.5 11.10 12.00
TJX 180119C00070000 C 01/19/18 70.0 10.00 10.80
TJX 180119C00072500 C 01/19/18 72.5 8.90 9.60
TJX 180119C00075000 C 01/19/18 75.0 7.80 8.60
TJX 180119C00077500 C 01/19/18 77.5 6.80 7.60
TJX 180119C00080000 C 01/19/18 80.0 6.00 6.60
TJX 180119C00082500 C 01/19/18 82.5 5.20 5.90
TJX 180119C00085000 C 01/19/18 85.0 4.50 5.20
TJX 180119C00090000 C 01/19/18 90.0 3.20 4.00
TJX 180119C00095000 C 01/19/18 95.0 2.45 3.00
TJX 180119C00100000 C 01/19/18 100.0 1.75 2.25
TJX 180119C00105000 C 01/19/18 105.0 1.20 1.70
TJX 180119C00110000 C 01/19/18 110.0 0.85 1.30
TJX 180119P00032500 P 01/19/18 32.5 0.90 1.35
TJX 180119P00035000 P 01/19/18 35.0 1.15 1.60
TJX 180119P00037500 P 01/19/18 37.5 1.40 1.85
TJX 180119P00040000 P 01/19/18 40.0 1.70 2.20
TJX 180119P00042500 P 01/19/18 42.5 2.10 2.55
TJX 180119P00045000 P 01/19/18 45.0 2.50 3.00
TJX 180119P00047500 P 01/19/18 47.5 2.95 3.50
TJX 180119P00050000 P 01/19/18 50.0 3.50 4.00
TJX 180119P00055000 P 01/19/18 55.0 4.80 5.30
TJX 180119P00057500 P 01/19/18 57.5 5.50 6.10
TJX 180119P00060000 P 01/19/18 60.0 6.40 7.00
TJX 180119P00062500 P 01/19/18 62.5 7.30 8.00
TJX 180119P00065000 P 01/19/18 65.0 8.30 9.20
TJX 180119P00067500 P 01/19/18 67.5 9.40 10.10
TJX 180119P00070000 P 01/19/18 70.0 10.70 11.60
TJX 180119P00072500 P 01/19/18 72.5 11.90 12.70
TJX 180119P00075000 P 01/19/18 75.0 13.30 14.20
TJX 180119P00077500 P 01/19/18 77.5 14.80 15.70
TJX 180119P00080000 P 01/19/18 80.0 16.40 17.40
TJX 180119P00082500 P 01/19/18 82.5 18.10 19.00
TJX 180119P00085000 P 01/19/18 85.0 19.90 21.10
TJX 180119P00090000 P 01/19/18 90.0 23.60 24.50
TJX 180119P00095000 P 01/19/18 95.0 27.60 28.90
TJX 180119P00100000 P 01/19/18 100.0 31.80 32.90
TJX 180119P00105000 P 01/19/18 105.0 36.20 37.70
TJX 180119P00110000 P 01/19/18 110.0 40.80 42.40

OPRA data is delayed 15 minutes.