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 (2014-10-17)Premium Content

Textron Inc (TXT)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 141122C00027000 C 11/22/14 27.0 9.90 12.25
TXT 141122C00028000 C 11/22/14 28.0 9.35 11.15
TXT 141122C00029000 C 11/22/14 29.0 8.85 10.00
TXT 141122C00030000 C 11/22/14 30.0 7.90 8.95
TXT 141122C00031000 C 11/22/14 31.0 6.90 7.95
TXT 141122C00032000 C 11/22/14 32.0 5.90 6.95
TXT 141122C00033000 C 11/22/14 33.0 4.95 6.00
TXT 141122C00034000 C 11/22/14 34.0 4.00 5.00
TXT 141122C00035000 C 11/22/14 35.0 3.50 4.10
TXT 141122C00036000 C 11/22/14 36.0 2.63 3.15
TXT 141122C00037000 C 11/22/14 37.0 2.18 2.32
TXT 141122C00038000 C 11/22/14 38.0 1.49 1.57
TXT 141122C00039000 C 11/22/14 39.0 0.93 0.98
TXT 141122C00040000 C 11/22/14 40.0 0.53 0.57
TXT 141122C00041000 C 11/22/14 41.0 0.28 0.34
TXT 141122C00042000 C 11/22/14 42.0 0.04 0.25
TXT 141122C00043000 C 11/22/14 43.0 0.02 0.25
TXT 141122C00044000 C 11/22/14 44.0 0.01 0.25
TXT 141122C00045000 C 11/22/14 45.0 0.00 0.23
TXT 141122P00027000 P 11/22/14 27.0 0.01 0.23
TXT 141122P00028000 P 11/22/14 28.0 0.01 0.23
TXT 141122P00029000 P 11/22/14 29.0 0.03 0.14
TXT 141122P00030000 P 11/22/14 30.0 0.05 0.14
TXT 141122P00031000 P 11/22/14 31.0 0.05 0.19
TXT 141122P00032000 P 11/22/14 32.0 0.05 0.16
TXT 141122P00033000 P 11/22/14 33.0 0.09 0.19
TXT 141122P00034000 P 11/22/14 34.0 0.14 0.22
TXT 141122P00035000 P 11/22/14 35.0 0.17 0.32
TXT 141122P00036000 P 11/22/14 36.0 0.30 0.33
TXT 141122P00037000 P 11/22/14 37.0 0.46 0.50
TXT 141122P00038000 P 11/22/14 38.0 0.73 0.79
TXT 141122P00039000 P 11/22/14 39.0 1.15 1.21
TXT 141122P00040000 P 11/22/14 40.0 1.71 2.44
TXT 141122P00041000 P 11/22/14 41.0 2.45 3.35
TXT 141122P00042000 P 11/22/14 42.0 3.25 4.35
TXT 141122P00043000 P 11/22/14 43.0 4.20 5.30
TXT 141122P00044000 P 11/22/14 44.0 5.15 6.30
TXT 141122P00045000 P 11/22/14 45.0 6.15 7.30
TXT 141220C00020000 C 12/20/14 20.0 16.85 19.15
TXT 141220C00021000 C 12/20/14 21.0 16.10 18.15
TXT 141220C00023000 C 12/20/14 23.0 14.30 16.10
TXT 141220C00024000 C 12/20/14 24.0 13.30 15.10
TXT 141220C00025000 C 12/20/14 25.0 12.30 14.10
TXT 141220C00026000 C 12/20/14 26.0 11.10 13.35
TXT 141220C00027000 C 12/20/14 27.0 10.05 12.40
TXT 141220C00028000 C 12/20/14 28.0 9.55 11.30
TXT 141220C00029000 C 12/20/14 29.0 8.45 10.35
TXT 141220C00030000 C 12/20/14 30.0 7.70 9.00
TXT 141220C00031000 C 12/20/14 31.0 6.50 8.15
TXT 141220C00032000 C 12/20/14 32.0 5.50 7.30
TXT 141220C00033000 C 12/20/14 33.0 5.10 6.15
TXT 141220C00034000 C 12/20/14 34.0 4.25 5.20
TXT 141220C00035000 C 12/20/14 35.0 3.40 4.25
TXT 141220C00036000 C 12/20/14 36.0 2.64 3.45
TXT 141220C00037000 C 12/20/14 37.0 2.55 2.66
TXT 141220C00038000 C 12/20/14 38.0 1.89 1.99
TXT 141220C00039000 C 12/20/14 39.0 1.34 1.43
TXT 141220C00040000 C 12/20/14 40.0 0.89 0.97
TXT 141220C00041000 C 12/20/14 41.0 0.57 0.64
TXT 141220C00042000 C 12/20/14 42.0 0.36 0.46
TXT 141220C00043000 C 12/20/14 43.0 0.11 0.36
TXT 141220C00044000 C 12/20/14 44.0 0.04 0.29
TXT 141220C00045000 C 12/20/14 45.0 0.00 0.25
TXT 141220C00046000 C 12/20/14 46.0 0.00 0.25
TXT 141220C00047000 C 12/20/14 47.0 0.00 0.25
TXT 141220C00048000 C 12/20/14 48.0 0.00 0.25
TXT 141220C00049000 C 12/20/14 49.0 0.00 0.25
TXT 141220C00050000 C 12/20/14 50.0 0.00 0.25
TXT 141220P00020000 P 12/20/14 20.0 0.00 0.25
TXT 141220P00021000 P 12/20/14 21.0 0.00 0.25
TXT 141220P00023000 P 12/20/14 23.0 0.00 0.25
TXT 141220P00024000 P 12/20/14 24.0 0.00 0.25
TXT 141220P00025000 P 12/20/14 25.0 0.00 0.25
TXT 141220P00026000 P 12/20/14 26.0 0.00 0.25
TXT 141220P00027000 P 12/20/14 27.0 0.00 0.26
TXT 141220P00028000 P 12/20/14 28.0 0.00 0.26
TXT 141220P00029000 P 12/20/14 29.0 0.05 0.25
TXT 141220P00030000 P 12/20/14 30.0 0.05 0.25
TXT 141220P00031000 P 12/20/14 31.0 0.10 0.31
TXT 141220P00032000 P 12/20/14 32.0 0.10 0.32
TXT 141220P00033000 P 12/20/14 33.0 0.15 0.42
TXT 141220P00034000 P 12/20/14 34.0 0.32 0.40
TXT 141220P00035000 P 12/20/14 35.0 0.43 0.50
TXT 141220P00036000 P 12/20/14 36.0 0.59 0.66
TXT 141220P00037000 P 12/20/14 37.0 0.82 0.90
TXT 141220P00038000 P 12/20/14 38.0 1.12 1.22
TXT 141220P00039000 P 12/20/14 39.0 1.58 1.68
TXT 141220P00040000 P 12/20/14 40.0 2.12 2.36
TXT 141220P00041000 P 12/20/14 41.0 2.76 3.25
TXT 141220P00042000 P 12/20/14 42.0 3.50 4.55
TXT 141220P00043000 P 12/20/14 43.0 4.30 5.40
TXT 141220P00044000 P 12/20/14 44.0 5.05 6.90
TXT 141220P00045000 P 12/20/14 45.0 5.55 8.40
TXT 141220P00046000 P 12/20/14 46.0 6.95 8.60
TXT 141220P00047000 P 12/20/14 47.0 8.10 10.05
TXT 141220P00048000 P 12/20/14 48.0 8.90 10.55
TXT 141220P00049000 P 12/20/14 49.0 9.70 11.80
TXT 141220P00050000 P 12/20/14 50.0 11.05 12.75
TXT 150117C00013000 C 01/17/15 13.0 24.00 25.95
TXT 150117C00015000 C 01/17/15 15.0 22.10 24.15
TXT 150117C00018000 C 01/17/15 18.0 19.10 20.90
TXT 150117C00019000 C 01/17/15 19.0 18.05 19.90
TXT 150117C00020000 C 01/17/15 20.0 17.10 18.90
TXT 150117C00021000 C 01/17/15 21.0 15.90 18.60
TXT 150117C00022000 C 01/17/15 22.0 14.90 17.20
TXT 150117C00024000 C 01/17/15 24.0 13.15 14.90
TXT 150117C00025000 C 01/17/15 25.0 12.10 14.25
TXT 150117C00026000 C 01/17/15 26.0 11.20 12.95
TXT 150117C00027000 C 01/17/15 27.0 10.40 11.95
TXT 150117C00028000 C 01/17/15 28.0 9.30 11.45
TXT 150117C00029000 C 01/17/15 29.0 8.95 10.00
TXT 150117C00030000 C 01/17/15 30.0 8.10 9.05
TXT 150117C00031000 C 01/17/15 31.0 7.10 8.15
TXT 150117C00032000 C 01/17/15 32.0 6.20 7.15
TXT 150117C00033000 C 01/17/15 33.0 5.30 6.30
TXT 150117C00034000 C 01/17/15 34.0 4.45 5.35
TXT 150117C00035000 C 01/17/15 35.0 4.30 4.55
TXT 150117C00036000 C 01/17/15 36.0 3.60 3.70
TXT 150117C00037000 C 01/17/15 37.0 2.90 3.00
TXT 150117C00038000 C 01/17/15 38.0 2.25 2.34
TXT 150117C00039000 C 01/17/15 39.0 1.70 1.79
TXT 150117C00040000 C 01/17/15 40.0 1.26 1.33
TXT 150117C00041000 C 01/17/15 41.0 0.90 0.99
TXT 150117C00042000 C 01/17/15 42.0 0.63 0.70
TXT 150117C00043000 C 01/17/15 43.0 0.41 0.51
TXT 150117C00044000 C 01/17/15 44.0 0.23 0.40
TXT 150117C00045000 C 01/17/15 45.0 0.11 0.34
TXT 150117C00046000 C 01/17/15 46.0 0.06 0.28
TXT 150117C00047000 C 01/17/15 47.0 0.04 0.25
TXT 150117C00048000 C 01/17/15 48.0 0.00 0.25
TXT 150117C00049000 C 01/17/15 49.0 0.01 0.25
TXT 150117C00050000 C 01/17/15 50.0 0.03 0.22
TXT 150117C00055000 C 01/17/15 55.0 0.00 0.18
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.22
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.15
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.24
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.25
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.18
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.25
TXT 150117P00022000 P 01/17/15 22.0 0.01 0.22
TXT 150117P00024000 P 01/17/15 24.0 0.03 0.25
TXT 150117P00025000 P 01/17/15 25.0 0.05 0.25
TXT 150117P00026000 P 01/17/15 26.0 0.07 0.26
TXT 150117P00027000 P 01/17/15 27.0 0.10 0.26
TXT 150117P00028000 P 01/17/15 28.0 0.13 0.28
TXT 150117P00029000 P 01/17/15 29.0 0.16 0.31
TXT 150117P00030000 P 01/17/15 30.0 0.22 0.33
TXT 150117P00031000 P 01/17/15 31.0 0.24 0.40
TXT 150117P00032000 P 01/17/15 32.0 0.30 0.44
TXT 150117P00033000 P 01/17/15 33.0 0.41 0.53
TXT 150117P00034000 P 01/17/15 34.0 0.51 0.60
TXT 150117P00035000 P 01/17/15 35.0 0.67 0.76
TXT 150117P00036000 P 01/17/15 36.0 0.87 0.97
TXT 150117P00037000 P 01/17/15 37.0 1.14 1.25
TXT 150117P00038000 P 01/17/15 38.0 1.50 1.56
TXT 150117P00039000 P 01/17/15 39.0 1.94 2.03
TXT 150117P00040000 P 01/17/15 40.0 2.49 2.59
TXT 150117P00041000 P 01/17/15 41.0 3.10 3.85
TXT 150117P00042000 P 01/17/15 42.0 3.85 4.65
TXT 150117P00043000 P 01/17/15 43.0 4.60 5.55
TXT 150117P00044000 P 01/17/15 44.0 5.40 6.50
TXT 150117P00045000 P 01/17/15 45.0 6.30 7.40
TXT 150117P00046000 P 01/17/15 46.0 7.30 8.35
TXT 150117P00047000 P 01/17/15 47.0 8.20 9.30
TXT 150117P00048000 P 01/17/15 48.0 8.95 10.85
TXT 150117P00049000 P 01/17/15 49.0 10.20 11.90
TXT 150117P00050000 P 01/17/15 50.0 11.00 12.75
TXT 150117P00055000 P 01/17/15 55.0 16.15 17.95
TXT 150320C00019000 C 03/20/15 19.0 17.45 20.45
TXT 150320C00020000 C 03/20/15 20.0 16.55 19.85
TXT 150320C00021000 C 03/20/15 21.0 15.50 19.00
TXT 150320C00023000 C 03/20/15 23.0 13.65 16.75
TXT 150320C00024000 C 03/20/15 24.0 12.75 15.80
TXT 150320C00025000 C 03/20/15 25.0 11.70 15.00
TXT 150320C00026000 C 03/20/15 26.0 10.70 13.90
TXT 150320C00027000 C 03/20/15 27.0 10.50 12.95
TXT 150320C00028000 C 03/20/15 28.0 9.30 12.00
TXT 150320C00029000 C 03/20/15 29.0 9.25 10.30
TXT 150320C00030000 C 03/20/15 30.0 8.35 9.50
TXT 150320C00031000 C 03/20/15 31.0 7.50 8.50
TXT 150320C00032000 C 03/20/15 32.0 6.70 7.55
TXT 150320C00033000 C 03/20/15 33.0 5.90 6.80
TXT 150320C00034000 C 03/20/15 34.0 5.05 5.95
TXT 150320C00035000 C 03/20/15 35.0 4.35 5.20
TXT 150320C00036000 C 03/20/15 36.0 3.70 4.45
TXT 150320C00037000 C 03/20/15 37.0 3.45 3.80
TXT 150320C00038000 C 03/20/15 38.0 3.05 3.20
TXT 150320C00039000 C 03/20/15 39.0 2.53 2.68
TXT 150320C00040000 C 03/20/15 40.0 2.08 2.20
TXT 150320C00041000 C 03/20/15 41.0 1.68 1.81
TXT 150320C00042000 C 03/20/15 42.0 1.33 1.46
TXT 150320C00043000 C 03/20/15 43.0 0.91 1.19
TXT 150320C00044000 C 03/20/15 44.0 0.73 0.95
TXT 150320C00045000 C 03/20/15 45.0 0.61 0.74
TXT 150320C00046000 C 03/20/15 46.0 0.42 0.60
TXT 150320C00047000 C 03/20/15 47.0 0.32 0.50
TXT 150320C00048000 C 03/20/15 48.0 0.24 0.42
TXT 150320C00049000 C 03/20/15 49.0 0.15 0.36
TXT 150320C00050000 C 03/20/15 50.0 0.17 0.31
TXT 150320P00019000 P 03/20/15 19.0 0.02 0.25
TXT 150320P00020000 P 03/20/15 20.0 0.03 0.25
TXT 150320P00021000 P 03/20/15 21.0 0.05 0.25
TXT 150320P00023000 P 03/20/15 23.0 0.09 0.25
TXT 150320P00024000 P 03/20/15 24.0 0.02 0.25
TXT 150320P00025000 P 03/20/15 25.0 0.05 0.28
TXT 150320P00026000 P 03/20/15 26.0 0.08 0.32
TXT 150320P00027000 P 03/20/15 27.0 0.14 0.34
TXT 150320P00028000 P 03/20/15 28.0 0.21 0.44
TXT 150320P00029000 P 03/20/15 29.0 0.29 0.49
TXT 150320P00030000 P 03/20/15 30.0 0.40 0.61
TXT 150320P00031000 P 03/20/15 31.0 0.51 0.72
TXT 150320P00032000 P 03/20/15 32.0 0.64 0.76
TXT 150320P00033000 P 03/20/15 33.0 0.81 0.92
TXT 150320P00034000 P 03/20/15 34.0 1.03 1.11
TXT 150320P00035000 P 03/20/15 35.0 1.27 1.61
TXT 150320P00036000 P 03/20/15 36.0 1.56 1.95
TXT 150320P00037000 P 03/20/15 37.0 1.88 1.99
TXT 150320P00038000 P 03/20/15 38.0 2.28 2.39
TXT 150320P00039000 P 03/20/15 39.0 2.74 2.88
TXT 150320P00040000 P 03/20/15 40.0 3.25 3.45
TXT 150320P00041000 P 03/20/15 41.0 3.85 4.05
TXT 150320P00042000 P 03/20/15 42.0 4.50 5.35
TXT 150320P00043000 P 03/20/15 43.0 5.20 6.05
TXT 150320P00044000 P 03/20/15 44.0 5.90 6.85
TXT 150320P00045000 P 03/20/15 45.0 6.70 7.75
TXT 150320P00046000 P 03/20/15 46.0 7.65 8.85
TXT 150320P00047000 P 03/20/15 47.0 8.50 9.60
TXT 150320P00048000 P 03/20/15 48.0 9.00 11.60
TXT 150320P00049000 P 03/20/15 49.0 10.25 12.25
TXT 150320P00050000 P 03/20/15 50.0 11.20 13.20
TXT 150619C00019000 C 06/19/15 19.0 17.60 21.10
TXT 150619C00020000 C 06/19/15 20.0 16.50 20.45
TXT 150619C00021000 C 06/19/15 21.0 15.50 19.50
TXT 150619C00023000 C 06/19/15 23.0 13.60 17.55
TXT 150619C00024000 C 06/19/15 24.0 12.65 16.55
TXT 150619C00025000 C 06/19/15 25.0 11.70 15.70
TXT 150619C00026000 C 06/19/15 26.0 10.80 14.00
TXT 150619C00027000 C 06/19/15 27.0 10.10 12.95
TXT 150619C00028000 C 06/19/15 28.0 9.95 12.00
TXT 150619C00029000 C 06/19/15 29.0 9.10 10.80
TXT 150619C00030000 C 06/19/15 30.0 8.25 9.95
TXT 150619C00031000 C 06/19/15 31.0 7.65 9.15
TXT 150619C00032000 C 06/19/15 32.0 6.45 8.35
TXT 150619C00033000 C 06/19/15 33.0 5.70 7.60
TXT 150619C00034000 C 06/19/15 34.0 5.35 6.90
TXT 150619C00035000 C 06/19/15 35.0 4.70 6.15
TXT 150619C00036000 C 06/19/15 36.0 4.05 5.50
TXT 150619C00037000 C 06/19/15 37.0 3.35 4.90
TXT 150619C00038000 C 06/19/15 38.0 3.00 4.35
TXT 150619C00039000 C 06/19/15 39.0 2.65 3.85
TXT 150619C00040000 C 06/19/15 40.0 2.23 3.40
TXT 150619C00041000 C 06/19/15 41.0 1.81 2.95
TXT 150619C00042000 C 06/19/15 42.0 1.40 2.40
TXT 150619C00043000 C 06/19/15 43.0 1.06 2.46
TXT 150619C00044000 C 06/19/15 44.0 0.63 2.21
TXT 150619C00045000 C 06/19/15 45.0 0.53 2.11
TXT 150619C00046000 C 06/19/15 46.0 0.51 1.61
TXT 150619C00047000 C 06/19/15 47.0 0.49 1.42
TXT 150619C00048000 C 06/19/15 48.0 0.35 1.39
TXT 150619C00049000 C 06/19/15 49.0 0.00 1.49
TXT 150619C00050000 C 06/19/15 50.0 0.12 1.36
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.57
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.64
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.50
TXT 150619P00023000 P 06/19/15 23.0 0.00 0.76
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.83
TXT 150619P00025000 P 06/19/15 25.0 0.05 1.01
TXT 150619P00026000 P 06/19/15 26.0 0.03 0.67
TXT 150619P00027000 P 06/19/15 27.0 0.00 1.34
TXT 150619P00028000 P 06/19/15 28.0 0.32 1.09
TXT 150619P00029000 P 06/19/15 29.0 0.37 1.17
TXT 150619P00030000 P 06/19/15 30.0 0.51 1.35
TXT 150619P00031000 P 06/19/15 31.0 0.83 1.78
TXT 150619P00032000 P 06/19/15 32.0 1.02 1.78
TXT 150619P00033000 P 06/19/15 33.0 1.26 2.03
TXT 150619P00034000 P 06/19/15 34.0 1.52 2.37
TXT 150619P00035000 P 06/19/15 35.0 1.83 2.69
TXT 150619P00036000 P 06/19/15 36.0 2.17 2.95
TXT 150619P00037000 P 06/19/15 37.0 2.58 3.85
TXT 150619P00038000 P 06/19/15 38.0 3.05 3.85
TXT 150619P00039000 P 06/19/15 39.0 3.50 3.90
TXT 150619P00040000 P 06/19/15 40.0 4.05 4.90
TXT 150619P00041000 P 06/19/15 41.0 4.65 5.60
TXT 150619P00042000 P 06/19/15 42.0 4.90 6.90
TXT 150619P00043000 P 06/19/15 43.0 5.60 7.60
TXT 150619P00044000 P 06/19/15 44.0 6.00 8.70
TXT 150619P00045000 P 06/19/15 45.0 6.80 9.50
TXT 150619P00046000 P 06/19/15 46.0 7.60 10.35
TXT 150619P00047000 P 06/19/15 47.0 8.40 11.20
TXT 150619P00048000 P 06/19/15 48.0 9.05 12.15
TXT 150619P00049000 P 06/19/15 49.0 9.90 12.90
TXT 150619P00050000 P 06/19/15 50.0 11.05 13.60
TXT 160115C00015000 C 01/15/16 15.0 21.40 25.50
TXT 160115C00018000 C 01/15/16 18.0 18.50 22.70
TXT 160115C00020000 C 01/15/16 20.0 16.60 20.90
TXT 160115C00023000 C 01/15/16 23.0 13.85 18.00
TXT 160115C00025000 C 01/15/16 25.0 12.10 16.25
TXT 160115C00027000 C 01/15/16 27.0 9.85 14.70
TXT 160115C00030000 C 01/15/16 30.0 7.80 12.40
TXT 160115C00032000 C 01/15/16 32.0 6.50 11.00
TXT 160115C00035000 C 01/15/16 35.0 6.30 7.40
TXT 160115C00037000 C 01/15/16 37.0 4.45 7.20
TXT 160115C00040000 C 01/15/16 40.0 2.95 6.15
TXT 160115C00045000 C 01/15/16 45.0 1.32 3.80
TXT 160115C00050000 C 01/15/16 50.0 0.72 2.46
TXT 160115C00055000 C 01/15/16 55.0 0.00 2.89
TXT 160115C00060000 C 01/15/16 60.0 0.15 0.80
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.21
TXT 160115P00018000 P 01/15/16 18.0 0.00 1.85
TXT 160115P00020000 P 01/15/16 20.0 0.00 2.30
TXT 160115P00023000 P 01/15/16 23.0 0.00 2.55
TXT 160115P00025000 P 01/15/16 25.0 0.11 1.00
TXT 160115P00027000 P 01/15/16 27.0 0.00 2.87
TXT 160115P00030000 P 01/15/16 30.0 1.50 2.60
TXT 160115P00032000 P 01/15/16 32.0 0.97 3.75
TXT 160115P00035000 P 01/15/16 35.0 1.94 5.05
TXT 160115P00037000 P 01/15/16 37.0 2.95 6.15
TXT 160115P00040000 P 01/15/16 40.0 4.55 7.65
TXT 160115P00045000 P 01/15/16 45.0 7.50 11.35
TXT 160115P00050000 P 01/15/16 50.0 11.30 14.70
TXT 160115P00055000 P 01/15/16 55.0 15.15 18.85
TXT 160115P00060000 P 01/15/16 60.0 19.80 23.25

OPRA data is delayed 15 minutes.