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 (2016-10-28)Premium Content

Tjx Companies Inc (TJX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TJX 161216C00037500 C 12/16/16 37.5 38.70 41.30
TJX 161216C00040000 C 12/16/16 40.0 35.50 40.00
TJX 161216C00042500 C 12/16/16 42.5 33.00 37.60
TJX 161216C00045000 C 12/16/16 45.0 30.60 35.10
TJX 161216C00050000 C 12/16/16 50.0 27.20 28.50
TJX 161216C00055000 C 12/16/16 55.0 20.60 25.10
TJX 161216C00060000 C 12/16/16 60.0 17.10 18.60
TJX 161216C00065000 C 12/16/16 65.0 12.00 13.50
TJX 161216C00067500 C 12/16/16 67.5 8.20 12.60
TJX 161216C00070000 C 12/16/16 70.0 7.20 8.40
TJX 161216C00072500 C 12/16/16 72.5 5.40 5.70
TJX 161216C00075000 C 12/16/16 75.0 3.00 3.20
TJX 161216C00077500 C 12/16/16 77.5 0.95 1.10
TJX 161216C00080000 C 12/16/16 80.0 0.05 0.15
TJX 161216C00082500 C 12/16/16 82.5 0.00 0.05
TJX 161216C00085000 C 12/16/16 85.0 0.00 0.05
TJX 161216C00090000 C 12/16/16 90.0 0.00 0.05
TJX 161216C00095000 C 12/16/16 95.0 0.00 0.05
TJX 161216C00100000 C 12/16/16 100.0 0.00 0.05
TJX 161216C00105000 C 12/16/16 105.0 0.00 0.05
TJX 161216C00110000 C 12/16/16 110.0 0.00 0.05
TJX 161216P00037500 P 12/16/16 37.5 0.00 0.05
TJX 161216P00040000 P 12/16/16 40.0 0.00 0.05
TJX 161216P00042500 P 12/16/16 42.5 0.00 0.05
TJX 161216P00045000 P 12/16/16 45.0 0.00 0.05
TJX 161216P00050000 P 12/16/16 50.0 0.00 0.05
TJX 161216P00055000 P 12/16/16 55.0 0.00 0.05
TJX 161216P00060000 P 12/16/16 60.0 0.00 0.05
TJX 161216P00065000 P 12/16/16 65.0 0.00 0.05
TJX 161216P00067500 P 12/16/16 67.5 0.00 0.05
TJX 161216P00070000 P 12/16/16 70.0 0.00 0.10
TJX 161216P00072500 P 12/16/16 72.5 0.00 0.10
TJX 161216P00075000 P 12/16/16 75.0 0.05 0.15
TJX 161216P00077500 P 12/16/16 77.5 0.50 0.65
TJX 161216P00080000 P 12/16/16 80.0 2.05 2.80
TJX 161216P00082500 P 12/16/16 82.5 4.30 5.40
TJX 161216P00085000 P 12/16/16 85.0 6.70 8.20
TJX 161216P00090000 P 12/16/16 90.0 11.50 13.10
TJX 161216P00095000 P 12/16/16 95.0 15.00 19.40
TJX 161216P00100000 P 12/16/16 100.0 19.80 24.30
TJX 161216P00105000 P 12/16/16 105.0 24.90 29.50
TJX 161216P00110000 P 12/16/16 110.0 31.40 33.30
TJX 170120C00030000 C 01/20/17 30.0 46.40 49.70
TJX 170120C00032500 C 01/20/17 32.5 43.10 47.50
TJX 170120C00035000 C 01/20/17 35.0 41.50 44.60
TJX 170120C00037500 C 01/20/17 37.5 38.10 42.50
TJX 170120C00040000 C 01/20/17 40.0 37.20 38.50
TJX 170120C00042500 C 01/20/17 42.5 33.10 37.40
TJX 170120C00045000 C 01/20/17 45.0 30.60 35.10
TJX 170120C00047500 C 01/20/17 47.5 28.10 32.60
TJX 170120C00050000 C 01/20/17 50.0 27.20 28.40
TJX 170120C00052500 C 01/20/17 52.5 23.10 27.50
TJX 170120C00055000 C 01/20/17 55.0 22.10 23.30
TJX 170120C00057500 C 01/20/17 57.5 19.80 21.20
TJX 170120C00060000 C 01/20/17 60.0 17.10 18.20
TJX 170120C00062500 C 01/20/17 62.5 14.60 16.20
TJX 170120C00065000 C 01/20/17 65.0 12.30 13.30
TJX 170120C00067500 C 01/20/17 67.5 9.80 11.00
TJX 170120C00070000 C 01/20/17 70.0 7.50 8.60
TJX 170120C00072500 C 01/20/17 72.5 5.80 6.10
TJX 170120C00075000 C 01/20/17 75.0 3.80 4.10
TJX 170120C00077500 C 01/20/17 77.5 2.15 2.25
TJX 170120C00080000 C 01/20/17 80.0 0.95 1.10
TJX 170120C00082500 C 01/20/17 82.5 0.30 0.40
TJX 170120C00085000 C 01/20/17 85.0 0.05 0.15
TJX 170120C00087500 C 01/20/17 87.5 0.00 0.05
TJX 170120C00090000 C 01/20/17 90.0 0.00 0.05
TJX 170120C00095000 C 01/20/17 95.0 0.00 0.05
TJX 170120C00100000 C 01/20/17 100.0 0.00 0.05
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 0.05
TJX 170120P00040000 P 01/20/17 40.0 0.00 0.05
TJX 170120P00042500 P 01/20/17 42.5 0.00 0.05
TJX 170120P00045000 P 01/20/17 45.0 0.00 0.05
TJX 170120P00047500 P 01/20/17 47.5 0.00 0.05
TJX 170120P00050000 P 01/20/17 50.0 0.00 0.05
TJX 170120P00052500 P 01/20/17 52.5 0.00 0.05
TJX 170120P00055000 P 01/20/17 55.0 0.00 0.05
TJX 170120P00057500 P 01/20/17 57.5 0.00 0.05
TJX 170120P00060000 P 01/20/17 60.0 0.00 0.10
TJX 170120P00062500 P 01/20/17 62.5 0.00 0.10
TJX 170120P00065000 P 01/20/17 65.0 0.10 0.15
TJX 170120P00067500 P 01/20/17 67.5 0.10 0.20
TJX 170120P00070000 P 01/20/17 70.0 0.25 0.30
TJX 170120P00072500 P 01/20/17 72.5 0.40 0.50
TJX 170120P00075000 P 01/20/17 75.0 0.80 0.90
TJX 170120P00077500 P 01/20/17 77.5 1.55 1.70
TJX 170120P00080000 P 01/20/17 80.0 2.85 3.00
TJX 170120P00082500 P 01/20/17 82.5 4.70 5.00
TJX 170120P00085000 P 01/20/17 85.0 6.80 7.80
TJX 170120P00087500 P 01/20/17 87.5 9.20 10.30
TJX 170120P00090000 P 01/20/17 90.0 11.40 13.20
TJX 170120P00095000 P 01/20/17 95.0 14.90 19.40
TJX 170120P00100000 P 01/20/17 100.0 19.90 24.40
TJX 170120P00105000 P 01/20/17 105.0 24.90 29.50
TJX 170120P00110000 P 01/20/17 110.0 31.60 33.40
TJX 170421C00040000 C 04/21/17 40.0 37.10 38.80
TJX 170421C00042500 C 04/21/17 42.5 33.10 37.80
TJX 170421C00045000 C 04/21/17 45.0 31.60 34.50
TJX 170421C00047500 C 04/21/17 47.5 29.50 31.30
TJX 170421C00050000 C 04/21/17 50.0 26.70 29.90
TJX 170421C00055000 C 04/21/17 55.0 22.30 23.70
TJX 170421C00060000 C 04/21/17 60.0 17.80 18.60
TJX 170421C00065000 C 04/21/17 65.0 13.40 13.80
TJX 170421C00067500 C 04/21/17 67.5 11.10 11.60
TJX 170421C00070000 C 04/21/17 70.0 9.00 9.50
TJX 170421C00072500 C 04/21/17 72.5 7.00 7.50
TJX 170421C00075000 C 04/21/17 75.0 5.50 5.80
TJX 170421C00077500 C 04/21/17 77.5 4.00 4.20
TJX 170421C00080000 C 04/21/17 80.0 2.75 2.90
TJX 170421C00082500 C 04/21/17 82.5 1.75 1.95
TJX 170421C00085000 C 04/21/17 85.0 1.05 1.20
TJX 170421C00087500 C 04/21/17 87.5 0.60 0.75
TJX 170421C00090000 C 04/21/17 90.0 0.30 0.45
TJX 170421C00095000 C 04/21/17 95.0 0.05 0.20
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 0.10
TJX 170421P00047500 P 04/21/17 47.5 0.00 0.15
TJX 170421P00050000 P 04/21/17 50.0 0.05 0.15
TJX 170421P00055000 P 04/21/17 55.0 0.10 0.25
TJX 170421P00060000 P 04/21/17 60.0 0.30 0.40
TJX 170421P00065000 P 04/21/17 65.0 0.60 0.75
TJX 170421P00067500 P 04/21/17 67.5 0.90 1.00
TJX 170421P00070000 P 04/21/17 70.0 1.25 1.40
TJX 170421P00072500 P 04/21/17 72.5 1.80 1.95
TJX 170421P00075000 P 04/21/17 75.0 2.55 2.65
TJX 170421P00077500 P 04/21/17 77.5 3.50 3.70
TJX 170421P00080000 P 04/21/17 80.0 4.70 4.90
TJX 170421P00082500 P 04/21/17 82.5 6.20 6.40
TJX 170421P00085000 P 04/21/17 85.0 8.00 8.20
TJX 170421P00087500 P 04/21/17 87.5 10.00 10.50
TJX 170421P00090000 P 04/21/17 90.0 12.30 13.30
TJX 170421P00095000 P 04/21/17 95.0 15.10 19.20
TJX 170421P00100000 P 04/21/17 100.0 20.10 23.60
TJX 170421P00105000 P 04/21/17 105.0 25.00 29.50
TJX 170421P00110000 P 04/21/17 110.0 30.00 34.50
TJX 170421P00115000 P 04/21/17 115.0 36.00 38.60
TJX 170721C00040000 C 07/21/17 40.0 37.10 38.50
TJX 170721C00042500 C 07/21/17 42.5 33.00 37.30
TJX 170721C00045000 C 07/21/17 45.0 30.70 34.30
TJX 170721C00050000 C 07/21/17 50.0 25.70 29.10
TJX 170721C00055000 C 07/21/17 55.0 21.50 23.80
TJX 170721C00060000 C 07/21/17 60.0 17.30 19.20
TJX 170721C00065000 C 07/21/17 65.0 14.00 14.60
TJX 170721C00070000 C 07/21/17 70.0 9.80 10.50
TJX 170721C00072500 C 07/21/17 72.5 8.10 8.70
TJX 170721C00075000 C 07/21/17 75.0 6.70 7.00
TJX 170721C00077500 C 07/21/17 77.5 5.20 5.50
TJX 170721C00080000 C 07/21/17 80.0 4.00 4.20
TJX 170721C00082500 C 07/21/17 82.5 2.95 3.10
TJX 170721C00085000 C 07/21/17 85.0 2.10 2.25
TJX 170721C00090000 C 07/21/17 90.0 0.95 1.10
TJX 170721C00095000 C 07/21/17 95.0 0.35 0.50
TJX 170721C00100000 C 07/21/17 100.0 0.10 0.25
TJX 170721C00105000 C 07/21/17 105.0 0.00 0.10
TJX 170721C00110000 C 07/21/17 110.0 0.00 0.10
TJX 170721C00115000 C 07/21/17 115.0 0.00 0.05
TJX 170721P00040000 P 07/21/17 40.0 0.05 0.15
TJX 170721P00042500 P 07/21/17 42.5 0.10 0.25
TJX 170721P00045000 P 07/21/17 45.0 0.10 0.30
TJX 170721P00050000 P 07/21/17 50.0 0.25 0.40
TJX 170721P00055000 P 07/21/17 55.0 0.45 0.60
TJX 170721P00060000 P 07/21/17 60.0 0.75 0.95
TJX 170721P00065000 P 07/21/17 65.0 1.35 1.50
TJX 170721P00070000 P 07/21/17 70.0 2.30 2.45
TJX 170721P00072500 P 07/21/17 72.5 2.95 3.10
TJX 170721P00075000 P 07/21/17 75.0 3.70 4.00
TJX 170721P00077500 P 07/21/17 77.5 4.80 5.00
TJX 170721P00080000 P 07/21/17 80.0 6.00 6.20
TJX 170721P00082500 P 07/21/17 82.5 7.40 7.70
TJX 170721P00085000 P 07/21/17 85.0 9.00 9.30
TJX 170721P00090000 P 07/21/17 90.0 12.90 13.40
TJX 170721P00095000 P 07/21/17 95.0 16.40 18.40
TJX 170721P00100000 P 07/21/17 100.0 20.00 23.70
TJX 170721P00105000 P 07/21/17 105.0 24.90 28.80
TJX 170721P00110000 P 07/21/17 110.0 29.80 33.40
TJX 170721P00115000 P 07/21/17 115.0 36.50 38.60
TJX 180119C00032500 C 01/19/18 32.5 43.80 47.30
TJX 180119C00035000 C 01/19/18 35.0 40.50 45.30
TJX 180119C00037500 C 01/19/18 37.5 38.90 41.40
TJX 180119C00040000 C 01/19/18 40.0 36.00 40.20
TJX 180119C00042500 C 01/19/18 42.5 33.30 38.00
TJX 180119C00045000 C 01/19/18 45.0 31.10 35.50
TJX 180119C00047500 C 01/19/18 47.5 28.50 33.20
TJX 180119C00050000 C 01/19/18 50.0 27.20 29.50
TJX 180119C00055000 C 01/19/18 55.0 23.40 24.70
TJX 180119C00057500 C 01/19/18 57.5 21.20 22.60
TJX 180119C00060000 C 01/19/18 60.0 19.10 20.50
TJX 180119C00062500 C 01/19/18 62.5 17.10 18.50
TJX 180119C00065000 C 01/19/18 65.0 15.30 16.20
TJX 180119C00067500 C 01/19/18 67.5 13.20 14.60
TJX 180119C00070000 C 01/19/18 70.0 11.50 12.70
TJX 180119C00072500 C 01/19/18 72.5 10.30 10.60
TJX 180119C00075000 C 01/19/18 75.0 8.80 9.10
TJX 180119C00077500 C 01/19/18 77.5 7.30 7.60
TJX 180119C00080000 C 01/19/18 80.0 6.10 6.40
TJX 180119C00082500 C 01/19/18 82.5 5.00 5.40
TJX 180119C00085000 C 01/19/18 85.0 4.00 4.50
TJX 180119C00087500 C 01/19/18 87.5 3.10 3.40
TJX 180119C00090000 C 01/19/18 90.0 2.45 2.90
TJX 180119C00095000 C 01/19/18 95.0 1.35 1.60
TJX 180119C00100000 C 01/19/18 100.0 0.75 0.95
TJX 180119C00105000 C 01/19/18 105.0 0.40 0.55
TJX 180119C00110000 C 01/19/18 110.0 0.15 0.35
TJX 180119C00115000 C 01/19/18 115.0 0.10 0.25
TJX 180119P00032500 P 01/19/18 32.5 0.10 0.35
TJX 180119P00035000 P 01/19/18 35.0 0.25 0.40
TJX 180119P00037500 P 01/19/18 37.5 0.25 0.45
TJX 180119P00040000 P 01/19/18 40.0 0.35 0.55
TJX 180119P00042500 P 01/19/18 42.5 0.40 0.65
TJX 180119P00045000 P 01/19/18 45.0 0.50 0.75
TJX 180119P00047500 P 01/19/18 47.5 0.65 0.90
TJX 180119P00050000 P 01/19/18 50.0 0.85 1.05
TJX 180119P00055000 P 01/19/18 55.0 1.25 1.50
TJX 180119P00057500 P 01/19/18 57.5 1.45 1.75
TJX 180119P00060000 P 01/19/18 60.0 1.85 2.10
TJX 180119P00062500 P 01/19/18 62.5 2.35 2.50
TJX 180119P00065000 P 01/19/18 65.0 2.85 3.00
TJX 180119P00067500 P 01/19/18 67.5 3.40 3.60
TJX 180119P00070000 P 01/19/18 70.0 4.10 4.30
TJX 180119P00072500 P 01/19/18 72.5 4.70 5.10
TJX 180119P00075000 P 01/19/18 75.0 5.80 6.10
TJX 180119P00077500 P 01/19/18 77.5 6.70 7.10
TJX 180119P00080000 P 01/19/18 80.0 8.10 8.40
TJX 180119P00082500 P 01/19/18 82.5 9.10 9.70
TJX 180119P00085000 P 01/19/18 85.0 10.90 11.20
TJX 180119P00087500 P 01/19/18 87.5 12.50 12.90
TJX 180119P00090000 P 01/19/18 90.0 14.30 14.70
TJX 180119P00095000 P 01/19/18 95.0 18.10 19.60
TJX 180119P00100000 P 01/19/18 100.0 22.40 24.20
TJX 180119P00105000 P 01/19/18 105.0 25.10 29.90
TJX 180119P00110000 P 01/19/18 110.0 30.00 34.70
TJX 180119P00115000 P 01/19/18 115.0 36.30 38.70
TJX 190118C00040000 C 01/18/19 40.0 37.50 39.20
TJX 190118C00042500 C 01/18/19 42.5 35.20 36.90
TJX 190118C00045000 C 01/18/19 45.0 32.30 36.00
TJX 190118C00047500 C 01/18/19 47.5 30.10 33.80
TJX 190118C00050000 C 01/18/19 50.0 28.60 30.70
TJX 190118C00055000 C 01/18/19 55.0 24.40 26.30
TJX 190118C00060000 C 01/18/19 60.0 20.70 22.00
TJX 190118C00065000 C 01/18/19 65.0 17.10 18.70
TJX 190118C00067500 C 01/18/19 67.5 15.20 17.10
TJX 190118C00070000 C 01/18/19 70.0 14.00 15.50
TJX 190118C00072500 C 01/18/19 72.5 12.60 13.80
TJX 190118C00075000 C 01/18/19 75.0 11.10 12.50
TJX 190118C00077500 C 01/18/19 77.5 9.90 11.10
TJX 190118C00080000 C 01/18/19 80.0 8.80 9.90
TJX 190118C00082500 C 01/18/19 82.5 7.60 8.70
TJX 190118C00085000 C 01/18/19 85.0 6.50 7.70
TJX 190118C00090000 C 01/18/19 90.0 4.80 6.00
TJX 190118C00095000 C 01/18/19 95.0 3.50 4.40
TJX 190118C00100000 C 01/18/19 100.0 2.30 3.20
TJX 190118C00105000 C 01/18/19 105.0 1.55 2.35
TJX 190118C00110000 C 01/18/19 110.0 1.00 1.75
TJX 190118P00040000 P 01/18/19 40.0 1.00 1.55
TJX 190118P00042500 P 01/18/19 42.5 1.20 1.75
TJX 190118P00045000 P 01/18/19 45.0 1.40 1.95
TJX 190118P00047500 P 01/18/19 47.5 1.70 2.30
TJX 190118P00050000 P 01/18/19 50.0 1.95 2.60
TJX 190118P00055000 P 01/18/19 55.0 2.75 3.30
TJX 190118P00060000 P 01/18/19 60.0 3.70 4.30
TJX 190118P00065000 P 01/18/19 65.0 4.90 5.60
TJX 190118P00067500 P 01/18/19 67.5 5.60 6.40
TJX 190118P00070000 P 01/18/19 70.0 6.50 7.30
TJX 190118P00072500 P 01/18/19 72.5 7.40 8.20
TJX 190118P00075000 P 01/18/19 75.0 8.40 9.20
TJX 190118P00077500 P 01/18/19 77.5 9.50 10.40
TJX 190118P00080000 P 01/18/19 80.0 10.70 11.60
TJX 190118P00082500 P 01/18/19 82.5 12.00 13.10
TJX 190118P00085000 P 01/18/19 85.0 13.40 14.40
TJX 190118P00090000 P 01/18/19 90.0 16.50 17.90
TJX 190118P00095000 P 01/18/19 95.0 19.80 21.40
TJX 190118P00100000 P 01/18/19 100.0 23.70 25.40
TJX 190118P00105000 P 01/18/19 105.0 27.90 29.60
TJX 190118P00110000 P 01/18/19 110.0 32.30 33.80

OPRA data is delayed 15 minutes.