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 (2015-07-31)Premium Content

Tjx Companies Inc (TJX)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 150821C00035000 C 08/21/15 35.0 34.10 35.10
TJX 150821C00037500 C 08/21/15 37.5 30.50 33.90
TJX 150821C00040000 C 08/21/15 40.0 28.00 31.40
TJX 150821C00042500 C 08/21/15 42.5 25.50 28.90
TJX 150821C00045000 C 08/21/15 45.0 24.10 25.10
TJX 150821C00047500 C 08/21/15 47.5 21.60 22.60
TJX 150821C00050000 C 08/21/15 50.0 19.10 19.80
TJX 150821C00055000 C 08/21/15 55.0 14.10 15.00
TJX 150821C00057500 C 08/21/15 57.5 11.60 12.30
TJX 150821C00060000 C 08/21/15 60.0 9.10 10.20
TJX 150821C00062500 C 08/21/15 62.5 7.00 7.20
TJX 150821C00065000 C 08/21/15 65.0 4.60 4.80
TJX 150821C00067500 C 08/21/15 67.5 2.50 2.75
TJX 150821C00070000 C 08/21/15 70.0 1.10 1.25
TJX 150821C00072500 C 08/21/15 72.5 0.35 0.45
TJX 150821C00075000 C 08/21/15 75.0 0.05 0.15
TJX 150821C00080000 C 08/21/15 80.0 0.00 0.05
TJX 150821C00085000 C 08/21/15 85.0 0.00 0.05
TJX 150821C00090000 C 08/21/15 90.0 0.00 0.05
TJX 150821C00095000 C 08/21/15 95.0 0.00 0.05
TJX 150821C00100000 C 08/21/15 100.0 0.00 0.05
TJX 150821P00035000 P 08/21/15 35.0 0.00 0.05
TJX 150821P00037500 P 08/21/15 37.5 0.00 0.05
TJX 150821P00040000 P 08/21/15 40.0 0.00 0.05
TJX 150821P00042500 P 08/21/15 42.5 0.00 0.05
TJX 150821P00045000 P 08/21/15 45.0 0.00 0.05
TJX 150821P00047500 P 08/21/15 47.5 0.00 0.05
TJX 150821P00050000 P 08/21/15 50.0 0.00 0.05
TJX 150821P00055000 P 08/21/15 55.0 0.00 0.05
TJX 150821P00057500 P 08/21/15 57.5 0.00 0.05
TJX 150821P00060000 P 08/21/15 60.0 0.00 0.10
TJX 150821P00062500 P 08/21/15 62.5 0.05 0.15
TJX 150821P00065000 P 08/21/15 65.0 0.20 0.35
TJX 150821P00067500 P 08/21/15 67.5 0.70 0.85
TJX 150821P00070000 P 08/21/15 70.0 1.75 1.90
TJX 150821P00072500 P 08/21/15 72.5 3.40 3.60
TJX 150821P00075000 P 08/21/15 75.0 5.60 5.80
TJX 150821P00080000 P 08/21/15 80.0 10.00 12.20
TJX 150821P00085000 P 08/21/15 85.0 15.00 17.20
TJX 150821P00090000 P 08/21/15 90.0 20.00 22.20
TJX 150821P00095000 P 08/21/15 95.0 25.00 27.30
TJX 150821P00100000 P 08/21/15 100.0 30.00 31.10
TJX 150918C00035000 C 09/18/15 35.0 34.10 35.20
TJX 150918C00037500 C 09/18/15 37.5 31.60 33.00
TJX 150918C00040000 C 09/18/15 40.0 28.00 31.40
TJX 150918C00042500 C 09/18/15 42.5 26.60 28.00
TJX 150918C00045000 C 09/18/15 45.0 24.10 25.10
TJX 150918C00047500 C 09/18/15 47.5 21.60 22.90
TJX 150918C00050000 C 09/18/15 50.0 19.10 19.90
TJX 150918C00055000 C 09/18/15 55.0 14.10 15.00
TJX 150918C00060000 C 09/18/15 60.0 9.50 9.70
TJX 150918C00062500 C 09/18/15 62.5 7.10 7.30
TJX 150918C00065000 C 09/18/15 65.0 4.80 5.10
TJX 150918C00067500 C 09/18/15 67.5 3.00 3.20
TJX 150918C00070000 C 09/18/15 70.0 1.60 1.70
TJX 150918C00072500 C 09/18/15 72.5 0.70 0.80
TJX 150918C00075000 C 09/18/15 75.0 0.20 0.35
TJX 150918C00077500 C 09/18/15 77.5 0.05 0.15
TJX 150918C00080000 C 09/18/15 80.0 0.00 0.10
TJX 150918C00085000 C 09/18/15 85.0 0.00 0.05
TJX 150918C00090000 C 09/18/15 90.0 0.00 0.05
TJX 150918C00095000 C 09/18/15 95.0 0.00 0.05
TJX 150918C00100000 C 09/18/15 100.0 0.00 0.05
TJX 150918P00035000 P 09/18/15 35.0 0.00 0.05
TJX 150918P00037500 P 09/18/15 37.5 0.00 0.05
TJX 150918P00040000 P 09/18/15 40.0 0.00 0.05
TJX 150918P00042500 P 09/18/15 42.5 0.00 0.05
TJX 150918P00045000 P 09/18/15 45.0 0.00 0.05
TJX 150918P00047500 P 09/18/15 47.5 0.00 0.05
TJX 150918P00050000 P 09/18/15 50.0 0.00 0.05
TJX 150918P00055000 P 09/18/15 55.0 0.00 0.10
TJX 150918P00060000 P 09/18/15 60.0 0.10 0.25
TJX 150918P00062500 P 09/18/15 62.5 0.25 0.35
TJX 150918P00065000 P 09/18/15 65.0 0.55 0.65
TJX 150918P00067500 P 09/18/15 67.5 1.15 1.25
TJX 150918P00070000 P 09/18/15 70.0 2.20 2.30
TJX 150918P00072500 P 09/18/15 72.5 3.70 3.90
TJX 150918P00075000 P 09/18/15 75.0 5.80 6.00
TJX 150918P00077500 P 09/18/15 77.5 8.10 8.30
TJX 150918P00080000 P 09/18/15 80.0 10.50 10.70
TJX 150918P00085000 P 09/18/15 85.0 15.00 17.60
TJX 150918P00090000 P 09/18/15 90.0 20.00 23.00
TJX 150918P00095000 P 09/18/15 95.0 23.80 27.80
TJX 150918P00100000 P 09/18/15 100.0 30.00 31.10
TJX 151016C00047500 C 10/16/15 47.5 21.60 22.30
TJX 151016C00050000 C 10/16/15 50.0 19.10 19.80
TJX 151016C00055000 C 10/16/15 55.0 14.50 14.70
TJX 151016C00057500 C 10/16/15 57.5 12.00 12.30
TJX 151016C00060000 C 10/16/15 60.0 9.60 9.90
TJX 151016C00062500 C 10/16/15 62.5 7.30 7.60
TJX 151016C00065000 C 10/16/15 65.0 5.20 5.50
TJX 151016C00067500 C 10/16/15 67.5 3.40 3.60
TJX 151016C00070000 C 10/16/15 70.0 2.05 2.15
TJX 151016C00072500 C 10/16/15 72.5 1.05 1.15
TJX 151016C00075000 C 10/16/15 75.0 0.45 0.55
TJX 151016C00077500 C 10/16/15 77.5 0.15 0.25
TJX 151016C00080000 C 10/16/15 80.0 0.05 0.15
TJX 151016C00085000 C 10/16/15 85.0 0.00 0.05
TJX 151016C00090000 C 10/16/15 90.0 0.00 0.05
TJX 151016C00095000 C 10/16/15 95.0 0.00 0.05
TJX 151016P00047500 P 10/16/15 47.5 0.00 0.05
TJX 151016P00050000 P 10/16/15 50.0 0.05 0.10
TJX 151016P00055000 P 10/16/15 55.0 0.10 0.15
TJX 151016P00057500 P 10/16/15 57.5 0.10 0.25
TJX 151016P00060000 P 10/16/15 60.0 0.25 0.35
TJX 151016P00062500 P 10/16/15 62.5 0.45 0.60
TJX 151016P00065000 P 10/16/15 65.0 0.85 0.95
TJX 151016P00067500 P 10/16/15 67.5 1.50 1.65
TJX 151016P00070000 P 10/16/15 70.0 2.60 2.70
TJX 151016P00072500 P 10/16/15 72.5 4.10 4.30
TJX 151016P00075000 P 10/16/15 75.0 6.00 6.30
TJX 151016P00077500 P 10/16/15 77.5 8.20 8.50
TJX 151016P00080000 P 10/16/15 80.0 10.60 10.80
TJX 151016P00085000 P 10/16/15 85.0 15.00 17.30
TJX 151016P00090000 P 10/16/15 90.0 20.00 22.30
TJX 151016P00095000 P 10/16/15 95.0 25.00 26.10
TJX 160115C00027500 C 01/15/16 27.5 39.90 43.90
TJX 160115C00030000 C 01/15/16 30.0 38.70 40.70
TJX 160115C00032500 C 01/15/16 32.5 34.70 39.10
TJX 160115C00035000 C 01/15/16 35.0 32.20 36.60
TJX 160115C00037500 C 01/15/16 37.5 29.70 34.10
TJX 160115C00040000 C 01/15/16 40.0 28.70 30.40
TJX 160115C00042500 C 01/15/16 42.5 24.90 29.20
TJX 160115C00045000 C 01/15/16 45.0 24.00 25.20
TJX 160115C00047500 C 01/15/16 47.5 22.00 22.20
TJX 160115C00050000 C 01/15/16 50.0 19.50 19.80
TJX 160115C00052500 C 01/15/16 52.5 17.10 17.40
TJX 160115C00055000 C 01/15/16 55.0 14.60 15.00
TJX 160115C00057500 C 01/15/16 57.5 12.30 12.60
TJX 160115C00060000 C 01/15/16 60.0 10.10 10.40
TJX 160115C00062500 C 01/15/16 62.5 8.00 8.40
TJX 160115C00065000 C 01/15/16 65.0 6.20 6.50
TJX 160115C00067500 C 01/15/16 67.5 4.60 4.80
TJX 160115C00070000 C 01/15/16 70.0 3.20 3.40
TJX 160115C00072500 C 01/15/16 72.5 2.15 2.30
TJX 160115C00075000 C 01/15/16 75.0 1.35 1.50
TJX 160115C00077500 C 01/15/16 77.5 0.80 0.90
TJX 160115C00080000 C 01/15/16 80.0 0.45 0.55
TJX 160115C00085000 C 01/15/16 85.0 0.10 0.25
TJX 160115C00090000 C 01/15/16 90.0 0.00 0.15
TJX 160115C00095000 C 01/15/16 95.0 0.00 0.10
TJX 160115C00100000 C 01/15/16 100.0 0.00 0.05
TJX 160115P00027500 P 01/15/16 27.5 0.00 0.05
TJX 160115P00030000 P 01/15/16 30.0 0.00 0.05
TJX 160115P00032500 P 01/15/16 32.5 0.00 0.05
TJX 160115P00035000 P 01/15/16 35.0 0.00 0.05
TJX 160115P00037500 P 01/15/16 37.5 0.00 0.05
TJX 160115P00040000 P 01/15/16 40.0 0.05 0.10
TJX 160115P00042500 P 01/15/16 42.5 0.05 0.10
TJX 160115P00045000 P 01/15/16 45.0 0.05 0.15
TJX 160115P00047500 P 01/15/16 47.5 0.10 0.20
TJX 160115P00050000 P 01/15/16 50.0 0.15 0.30
TJX 160115P00052500 P 01/15/16 52.5 0.25 0.40
TJX 160115P00055000 P 01/15/16 55.0 0.35 0.50
TJX 160115P00057500 P 01/15/16 57.5 0.55 0.70
TJX 160115P00060000 P 01/15/16 60.0 0.85 1.00
TJX 160115P00062500 P 01/15/16 62.5 1.25 1.45
TJX 160115P00065000 P 01/15/16 65.0 1.90 2.05
TJX 160115P00067500 P 01/15/16 67.5 2.75 2.90
TJX 160115P00070000 P 01/15/16 70.0 3.80 4.10
TJX 160115P00072500 P 01/15/16 72.5 5.30 5.50
TJX 160115P00075000 P 01/15/16 75.0 6.90 7.20
TJX 160115P00077500 P 01/15/16 77.5 8.90 9.30
TJX 160115P00080000 P 01/15/16 80.0 11.00 11.40
TJX 160115P00085000 P 01/15/16 85.0 15.70 16.00
TJX 160115P00090000 P 01/15/16 90.0 20.60 20.90
TJX 160115P00095000 P 01/15/16 95.0 24.00 27.40
TJX 160115P00100000 P 01/15/16 100.0 30.10 31.20
TJX 170120C00030000 C 01/20/17 30.0 39.10 41.90
TJX 170120C00032500 C 01/20/17 32.5 36.60 39.40
TJX 170120C00035000 C 01/20/17 35.0 34.10 36.90
TJX 170120C00037500 C 01/20/17 37.5 32.00 32.30
TJX 170120C00040000 C 01/20/17 40.0 29.50 29.90
TJX 170120C00042500 C 01/20/17 42.5 27.10 27.50
TJX 170120C00045000 C 01/20/17 45.0 24.80 25.20
TJX 170120C00047500 C 01/20/17 47.5 22.50 22.90
TJX 170120C00050000 C 01/20/17 50.0 20.20 20.70
TJX 170120C00052500 C 01/20/17 52.5 18.10 18.60
TJX 170120C00055000 C 01/20/17 55.0 16.00 16.60
TJX 170120C00057500 C 01/20/17 57.5 14.10 14.70
TJX 170120C00060000 C 01/20/17 60.0 12.20 12.90
TJX 170120C00062500 C 01/20/17 62.5 10.50 11.20
TJX 170120C00065000 C 01/20/17 65.0 9.10 9.40
TJX 170120C00067500 C 01/20/17 67.5 7.70 8.00
TJX 170120C00070000 C 01/20/17 70.0 6.40 6.70
TJX 170120C00072500 C 01/20/17 72.5 5.30 5.60
TJX 170120C00075000 C 01/20/17 75.0 4.30 4.60
TJX 170120C00077500 C 01/20/17 77.5 3.40 3.70
TJX 170120C00080000 C 01/20/17 80.0 2.75 3.00
TJX 170120C00085000 C 01/20/17 85.0 1.65 1.90
TJX 170120C00090000 C 01/20/17 90.0 1.00 1.20
TJX 170120C00095000 C 01/20/17 95.0 0.55 0.75
TJX 170120C00100000 C 01/20/17 100.0 0.30 0.50
TJX 170120P00030000 P 01/20/17 30.0 0.10 0.25
TJX 170120P00032500 P 01/20/17 32.5 0.15 0.30
TJX 170120P00035000 P 01/20/17 35.0 0.25 0.40
TJX 170120P00037500 P 01/20/17 37.5 0.30 0.50
TJX 170120P00040000 P 01/20/17 40.0 0.45 0.65
TJX 170120P00042500 P 01/20/17 42.5 0.55 0.80
TJX 170120P00045000 P 01/20/17 45.0 0.75 1.00
TJX 170120P00047500 P 01/20/17 47.5 0.95 1.20
TJX 170120P00050000 P 01/20/17 50.0 1.25 1.50
TJX 170120P00052500 P 01/20/17 52.5 1.60 1.85
TJX 170120P00055000 P 01/20/17 55.0 2.05 2.30
TJX 170120P00057500 P 01/20/17 57.5 2.60 2.85
TJX 170120P00060000 P 01/20/17 60.0 3.20 3.50
TJX 170120P00062500 P 01/20/17 62.5 4.00 4.30
TJX 170120P00065000 P 01/20/17 65.0 4.90 5.20
TJX 170120P00067500 P 01/20/17 67.5 6.00 6.20
TJX 170120P00070000 P 01/20/17 70.0 7.20 7.40
TJX 170120P00072500 P 01/20/17 72.5 8.50 8.70
TJX 170120P00075000 P 01/20/17 75.0 10.00 10.20
TJX 170120P00077500 P 01/20/17 77.5 11.60 11.90
TJX 170120P00080000 P 01/20/17 80.0 13.40 13.60
TJX 170120P00085000 P 01/20/17 85.0 17.30 18.00
TJX 170120P00090000 P 01/20/17 90.0 21.60 22.20
TJX 170120P00095000 P 01/20/17 95.0 26.10 26.70
TJX 170120P00100000 P 01/20/17 100.0 30.90 31.30

OPRA data is delayed 15 minutes.