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 (2017-04-14)Premium Content

Textron Inc (TXT)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 170519C00040000 C 05/19/17 40.0 6.80 7.35
TXT 170519C00041000 C 05/19/17 41.0 5.80 6.40
TXT 170519C00042000 C 05/19/17 42.0 4.45 6.20
TXT 170519C00043000 C 05/19/17 43.0 3.80 5.15
TXT 170519C00044000 C 05/19/17 44.0 2.67 4.25
TXT 170519C00045000 C 05/19/17 45.0 2.23 2.45
TXT 170519C00046000 C 05/19/17 46.0 1.53 1.68
TXT 170519C00047000 C 05/19/17 47.0 1.00 1.11
TXT 170519C00048000 C 05/19/17 48.0 0.52 0.69
TXT 170519C00049000 C 05/19/17 49.0 0.26 0.35
TXT 170519C00050000 C 05/19/17 50.0 0.10 0.23
TXT 170519C00055000 C 05/19/17 55.0 0.00 0.10
TXT 170519C00060000 C 05/19/17 60.0 0.00 0.10
TXT 170519C00065000 C 05/19/17 65.0 0.00 0.08
TXT 170519C00070000 C 05/19/17 70.0 0.00 0.09
TXT 170519P00040000 P 05/19/17 40.0 0.00 0.11
TXT 170519P00041000 P 05/19/17 41.0 0.00 0.10
TXT 170519P00042000 P 05/19/17 42.0 0.01 0.15
TXT 170519P00043000 P 05/19/17 43.0 0.08 0.14
TXT 170519P00044000 P 05/19/17 44.0 0.11 0.25
TXT 170519P00045000 P 05/19/17 45.0 0.30 0.42
TXT 170519P00046000 P 05/19/17 46.0 0.56 0.69
TXT 170519P00047000 P 05/19/17 47.0 0.97 1.10
TXT 170519P00048000 P 05/19/17 48.0 1.54 1.72
TXT 170519P00049000 P 05/19/17 49.0 2.15 2.45
TXT 170519P00050000 P 05/19/17 50.0 2.89 3.35
TXT 170519P00055000 P 05/19/17 55.0 7.70 8.25
TXT 170519P00060000 P 05/19/17 60.0 12.70 13.25
TXT 170519P00065000 P 05/19/17 65.0 15.55 20.05
TXT 170519P00070000 P 05/19/17 70.0 22.70 23.25
TXT 170616C00021000 C 06/16/17 21.0 25.55 26.60
TXT 170616C00022000 C 06/16/17 22.0 22.75 27.05
TXT 170616C00023000 C 06/16/17 23.0 21.60 26.40
TXT 170616C00024000 C 06/16/17 24.0 20.50 24.95
TXT 170616C00025000 C 06/16/17 25.0 19.70 24.40
TXT 170616C00026000 C 06/16/17 26.0 18.80 23.40
TXT 170616C00027000 C 06/16/17 27.0 17.75 22.25
TXT 170616C00028000 C 06/16/17 28.0 18.55 21.40
TXT 170616C00029000 C 06/16/17 29.0 17.55 20.35
TXT 170616C00030000 C 06/16/17 30.0 16.55 19.40
TXT 170616C00031000 C 06/16/17 31.0 15.55 18.40
TXT 170616C00032000 C 06/16/17 32.0 14.55 17.40
TXT 170616C00033000 C 06/16/17 33.0 13.55 16.40
TXT 170616C00034000 C 06/16/17 34.0 12.55 13.35
TXT 170616C00035000 C 06/16/17 35.0 11.55 13.35
TXT 170616C00036000 C 06/16/17 36.0 10.80 11.40
TXT 170616C00037000 C 06/16/17 37.0 9.80 10.40
TXT 170616C00038000 C 06/16/17 38.0 8.00 10.95
TXT 170616C00039000 C 06/16/17 39.0 7.45 10.05
TXT 170616C00040000 C 06/16/17 40.0 6.70 8.00
TXT 170616C00041000 C 06/16/17 41.0 5.95 7.40
TXT 170616C00042000 C 06/16/17 42.0 5.00 5.60
TXT 170616C00043000 C 06/16/17 43.0 2.81 4.60
TXT 170616C00044000 C 06/16/17 44.0 3.35 3.65
TXT 170616C00045000 C 06/16/17 45.0 2.65 2.89
TXT 170616C00046000 C 06/16/17 46.0 1.90 2.20
TXT 170616C00047000 C 06/16/17 47.0 1.41 1.60
TXT 170616C00048000 C 06/16/17 48.0 0.91 1.08
TXT 170616C00049000 C 06/16/17 49.0 0.63 0.79
TXT 170616C00050000 C 06/16/17 50.0 0.40 0.50
TXT 170616C00055000 C 06/16/17 55.0 0.01 0.08
TXT 170616C00060000 C 06/16/17 60.0 0.00 0.11
TXT 170616C00065000 C 06/16/17 65.0 0.00 0.06
TXT 170616C00070000 C 06/16/17 70.0 0.00 0.09
TXT 170616C00075000 C 06/16/17 75.0 0.00 0.07
TXT 170616P00021000 P 06/16/17 21.0 0.00 0.08
TXT 170616P00022000 P 06/16/17 22.0 0.00 0.07
TXT 170616P00023000 P 06/16/17 23.0 0.00 0.09
TXT 170616P00024000 P 06/16/17 24.0 0.00 0.09
TXT 170616P00025000 P 06/16/17 25.0 0.00 0.08
TXT 170616P00026000 P 06/16/17 26.0 0.00 0.10
TXT 170616P00027000 P 06/16/17 27.0 0.00 0.08
TXT 170616P00028000 P 06/16/17 28.0 0.00 0.09
TXT 170616P00029000 P 06/16/17 29.0 0.00 0.08
TXT 170616P00030000 P 06/16/17 30.0 0.00 0.09
TXT 170616P00031000 P 06/16/17 31.0 0.00 0.08
TXT 170616P00032000 P 06/16/17 32.0 0.00 0.09
TXT 170616P00033000 P 06/16/17 33.0 0.01 0.10
TXT 170616P00034000 P 06/16/17 34.0 0.00 0.10
TXT 170616P00035000 P 06/16/17 35.0 0.00 0.08
TXT 170616P00036000 P 06/16/17 36.0 0.00 0.12
TXT 170616P00037000 P 06/16/17 37.0 0.01 0.11
TXT 170616P00038000 P 06/16/17 38.0 0.03 0.13
TXT 170616P00039000 P 06/16/17 39.0 0.03 0.15
TXT 170616P00040000 P 06/16/17 40.0 0.07 0.16
TXT 170616P00041000 P 06/16/17 41.0 0.11 0.20
TXT 170616P00042000 P 06/16/17 42.0 0.19 0.27
TXT 170616P00043000 P 06/16/17 43.0 0.30 0.40
TXT 170616P00044000 P 06/16/17 44.0 0.46 0.56
TXT 170616P00045000 P 06/16/17 45.0 0.66 0.81
TXT 170616P00046000 P 06/16/17 46.0 0.99 1.11
TXT 170616P00047000 P 06/16/17 47.0 1.42 1.57
TXT 170616P00048000 P 06/16/17 48.0 1.87 2.11
TXT 170616P00049000 P 06/16/17 49.0 2.56 2.77
TXT 170616P00050000 P 06/16/17 50.0 3.00 3.55
TXT 170616P00055000 P 06/16/17 55.0 6.55 8.40
TXT 170616P00060000 P 06/16/17 60.0 10.55 13.60
TXT 170616P00065000 P 06/16/17 65.0 15.55 18.35
TXT 170616P00070000 P 06/16/17 70.0 20.60 23.35
TXT 170616P00075000 P 06/16/17 75.0 27.45 28.25
TXT 170915C00028000 C 09/15/17 28.0 18.90 19.45
TXT 170915C00029000 C 09/15/17 29.0 17.35 20.00
TXT 170915C00030000 C 09/15/17 30.0 15.65 19.15
TXT 170915C00031000 C 09/15/17 31.0 15.60 17.05
TXT 170915C00032000 C 09/15/17 32.0 14.95 16.05
TXT 170915C00033000 C 09/15/17 33.0 13.80 14.95
TXT 170915C00034000 C 09/15/17 34.0 12.80 13.85
TXT 170915C00035000 C 09/15/17 35.0 11.25 14.00
TXT 170915C00036000 C 09/15/17 36.0 10.50 13.15
TXT 170915C00037000 C 09/15/17 37.0 10.20 12.80
TXT 170915C00038000 C 09/15/17 38.0 9.25 9.90
TXT 170915C00039000 C 09/15/17 39.0 8.15 10.40
TXT 170915C00040000 C 09/15/17 40.0 7.30 8.70
TXT 170915C00041000 C 09/15/17 41.0 6.55 7.90
TXT 170915C00042000 C 09/15/17 42.0 5.60 6.35
TXT 170915C00043000 C 09/15/17 43.0 5.20 5.50
TXT 170915C00044000 C 09/15/17 44.0 4.40 4.75
TXT 170915C00045000 C 09/15/17 45.0 3.75 4.10
TXT 170915C00046000 C 09/15/17 46.0 3.15 3.55
TXT 170915C00047000 C 09/15/17 47.0 2.62 2.92
TXT 170915C00048000 C 09/15/17 48.0 2.12 2.39
TXT 170915C00049000 C 09/15/17 49.0 1.72 2.01
TXT 170915C00050000 C 09/15/17 50.0 1.30 1.64
TXT 170915C00055000 C 09/15/17 55.0 0.01 0.57
TXT 170915C00060000 C 09/15/17 60.0 0.00 0.31
TXT 170915C00065000 C 09/15/17 65.0 0.00 0.17
TXT 170915C00070000 C 09/15/17 70.0 0.00 0.14
TXT 170915P00028000 P 09/15/17 28.0 0.00 0.18
TXT 170915P00029000 P 09/15/17 29.0 0.00 0.19
TXT 170915P00030000 P 09/15/17 30.0 0.00 0.21
TXT 170915P00031000 P 09/15/17 31.0 0.05 0.23
TXT 170915P00032000 P 09/15/17 32.0 0.05 0.26
TXT 170915P00033000 P 09/15/17 33.0 0.03 0.27
TXT 170915P00034000 P 09/15/17 34.0 0.04 0.30
TXT 170915P00035000 P 09/15/17 35.0 0.07 0.32
TXT 170915P00036000 P 09/15/17 36.0 0.18 0.40
TXT 170915P00037000 P 09/15/17 37.0 0.25 0.44
TXT 170915P00038000 P 09/15/17 38.0 0.33 0.51
TXT 170915P00039000 P 09/15/17 39.0 0.41 0.58
TXT 170915P00040000 P 09/15/17 40.0 0.52 0.71
TXT 170915P00041000 P 09/15/17 41.0 0.65 0.82
TXT 170915P00042000 P 09/15/17 42.0 0.83 1.06
TXT 170915P00043000 P 09/15/17 43.0 1.08 1.24
TXT 170915P00044000 P 09/15/17 44.0 1.31 1.53
TXT 170915P00045000 P 09/15/17 45.0 1.65 1.87
TXT 170915P00046000 P 09/15/17 46.0 2.04 2.27
TXT 170915P00047000 P 09/15/17 47.0 2.49 2.72
TXT 170915P00048000 P 09/15/17 48.0 2.99 3.25
TXT 170915P00049000 P 09/15/17 49.0 3.50 3.95
TXT 170915P00050000 P 09/15/17 50.0 4.10 4.50
TXT 170915P00055000 P 09/15/17 55.0 7.75 8.40
TXT 170915P00060000 P 09/15/17 60.0 11.15 15.40
TXT 170915P00065000 P 09/15/17 65.0 16.55 20.40
TXT 170915P00070000 P 09/15/17 70.0 22.50 23.85
TXT 171215C00038000 C 12/15/17 38.0 8.60 12.40
TXT 171215C00039000 C 12/15/17 39.0 8.70 10.00
TXT 171215C00040000 C 12/15/17 40.0 6.95 9.35
TXT 171215C00041000 C 12/15/17 41.0 7.25 8.30
TXT 171215C00042000 C 12/15/17 42.0 6.45 7.40
TXT 171215C00043000 C 12/15/17 43.0 5.65 6.65
TXT 171215C00044000 C 12/15/17 44.0 4.95 6.00
TXT 171215C00045000 C 12/15/17 45.0 4.25 5.60
TXT 171215C00046000 C 12/15/17 46.0 4.15 4.60
TXT 171215C00047000 C 12/15/17 47.0 3.55 4.10
TXT 171215C00048000 C 12/15/17 48.0 2.35 3.55
TXT 171215C00049000 C 12/15/17 49.0 2.16 4.15
TXT 171215C00050000 C 12/15/17 50.0 2.21 2.58
TXT 171215C00055000 C 12/15/17 55.0 0.87 1.25
TXT 171215C00060000 C 12/15/17 60.0 0.26 0.66
TXT 171215C00065000 C 12/15/17 65.0 0.00 0.32
TXT 171215C00070000 C 12/15/17 70.0 0.00 2.30
TXT 171215P00038000 P 12/15/17 38.0 0.76 1.26
TXT 171215P00039000 P 12/15/17 39.0 0.81 1.93
TXT 171215P00040000 P 12/15/17 40.0 0.97 1.63
TXT 171215P00041000 P 12/15/17 41.0 1.28 2.11
TXT 171215P00042000 P 12/15/17 42.0 1.27 2.12
TXT 171215P00043000 P 12/15/17 43.0 1.76 2.37
TXT 171215P00044000 P 12/15/17 44.0 2.09 2.30
TXT 171215P00045000 P 12/15/17 45.0 2.34 2.94
TXT 171215P00046000 P 12/15/17 46.0 2.57 3.25
TXT 171215P00047000 P 12/15/17 47.0 3.00 3.60
TXT 171215P00048000 P 12/15/17 48.0 3.20 4.70
TXT 171215P00049000 P 12/15/17 49.0 3.85 4.75
TXT 171215P00050000 P 12/15/17 50.0 4.50 5.30
TXT 171215P00055000 P 12/15/17 55.0 8.35 9.15
TXT 171215P00060000 P 12/15/17 60.0 11.45 14.60
TXT 171215P00065000 P 12/15/17 65.0 17.45 20.40
TXT 171215P00070000 P 12/15/17 70.0 22.45 23.50
TXT 180119C00018000 C 01/19/18 18.0 27.80 30.95
TXT 180119C00020000 C 01/19/18 20.0 25.30 29.35
TXT 180119C00023000 C 01/19/18 23.0 23.45 25.15
TXT 180119C00025000 C 01/19/18 25.0 20.90 24.40
TXT 180119C00028000 C 01/19/18 28.0 18.50 21.05
TXT 180119C00030000 C 01/19/18 30.0 16.30 19.30
TXT 180119C00033000 C 01/19/18 33.0 14.25 15.30
TXT 180119C00035000 C 01/19/18 35.0 11.95 13.95
TXT 180119C00038000 C 01/19/18 38.0 9.85 10.60
TXT 180119C00040000 C 01/19/18 40.0 7.80 9.20
TXT 180119C00042000 C 01/19/18 42.0 6.95 7.35
TXT 180119C00045000 C 01/19/18 45.0 4.85 5.50
TXT 180119C00047000 C 01/19/18 47.0 3.85 4.35
TXT 180119C00050000 C 01/19/18 50.0 2.22 2.91
TXT 180119C00055000 C 01/19/18 55.0 0.99 1.36
TXT 180119C00060000 C 01/19/18 60.0 0.40 0.69
TXT 180119C00065000 C 01/19/18 65.0 0.03 0.29
TXT 180119C00070000 C 01/19/18 70.0 0.00 0.27
TXT 180119P00018000 P 01/19/18 18.0 0.00 0.22
TXT 180119P00020000 P 01/19/18 20.0 0.00 0.23
TXT 180119P00023000 P 01/19/18 23.0 0.00 0.47
TXT 180119P00025000 P 01/19/18 25.0 0.00 0.32
TXT 180119P00028000 P 01/19/18 28.0 0.10 0.41
TXT 180119P00030000 P 01/19/18 30.0 0.07 0.48
TXT 180119P00033000 P 01/19/18 33.0 0.23 0.63
TXT 180119P00035000 P 01/19/18 35.0 0.49 0.79
TXT 180119P00038000 P 01/19/18 38.0 0.86 1.09
TXT 180119P00040000 P 01/19/18 40.0 1.20 1.46
TXT 180119P00042000 P 01/19/18 42.0 1.67 1.92
TXT 180119P00045000 P 01/19/18 45.0 2.40 2.91
TXT 180119P00047000 P 01/19/18 47.0 3.50 3.80
TXT 180119P00050000 P 01/19/18 50.0 5.00 5.55
TXT 180119P00055000 P 01/19/18 55.0 8.65 9.15
TXT 180119P00060000 P 01/19/18 60.0 11.85 13.80
TXT 180119P00065000 P 01/19/18 65.0 17.35 19.20
TXT 180119P00070000 P 01/19/18 70.0 21.25 23.70
TXT 190118C00023000 C 01/18/19 23.0 23.95 26.30
TXT 190118C00025000 C 01/18/19 25.0 21.50 25.40
TXT 190118C00028000 C 01/18/19 28.0 19.20 22.80
TXT 190118C00030000 C 01/18/19 30.0 17.05 21.10
TXT 190118C00033000 C 01/18/19 33.0 14.65 18.55
TXT 190118C00035000 C 01/18/19 35.0 13.05 16.95
TXT 190118C00038000 C 01/18/19 38.0 11.55 13.65
TXT 190118C00040000 C 01/18/19 40.0 10.35 12.00
TXT 190118C00042000 C 01/18/19 42.0 9.10 10.55
TXT 190118C00045000 C 01/18/19 45.0 7.40 8.75
TXT 190118C00047000 C 01/18/19 47.0 6.20 7.55
TXT 190118C00050000 C 01/18/19 50.0 4.85 6.20
TXT 190118C00055000 C 01/18/19 55.0 2.95 4.20
TXT 190118C00060000 C 01/18/19 60.0 1.72 2.67
TXT 190118C00065000 C 01/18/19 65.0 0.97 1.68
TXT 190118C00070000 C 01/18/19 70.0 0.35 1.19
TXT 190118P00023000 P 01/18/19 23.0 0.31 1.04
TXT 190118P00025000 P 01/18/19 25.0 0.50 0.94
TXT 190118P00028000 P 01/18/19 28.0 0.61 1.17
TXT 190118P00030000 P 01/18/19 30.0 0.70 1.39
TXT 190118P00033000 P 01/18/19 33.0 1.37 1.76
TXT 190118P00035000 P 01/18/19 35.0 1.56 1.98
TXT 190118P00038000 P 01/18/19 38.0 2.07 2.79
TXT 190118P00040000 P 01/18/19 40.0 2.71 3.35
TXT 190118P00042000 P 01/18/19 42.0 3.30 3.95
TXT 190118P00045000 P 01/18/19 45.0 4.35 5.15
TXT 190118P00047000 P 01/18/19 47.0 4.90 6.05
TXT 190118P00050000 P 01/18/19 50.0 6.65 7.75
TXT 190118P00055000 P 01/18/19 55.0 9.70 10.75
TXT 190118P00060000 P 01/18/19 60.0 12.85 14.75
TXT 190118P00065000 P 01/18/19 65.0 17.25 18.95
TXT 190118P00070000 P 01/18/19 70.0 22.45 23.65

OPRA data is delayed 15 minutes.