Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Textron Inc (TXT)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 180316C00024000 C Mar 16, 2018 24.0 34.20 36.20
TXT 180316C00025000 C Mar 16, 2018 25.0 32.55 36.10
TXT 180316C00026000 C Mar 16, 2018 26.0 31.55 35.10
TXT 180316C00027000 C Mar 16, 2018 27.0 30.55 34.70
TXT 180316C00028000 C Mar 16, 2018 28.0 29.60 33.05
TXT 180316C00029000 C Mar 16, 2018 29.0 28.55 32.80
TXT 180316C00030000 C Mar 16, 2018 30.0 27.60 31.05
TXT 180316C00031000 C Mar 16, 2018 31.0 26.15 30.60
TXT 180316C00032000 C Mar 16, 2018 32.0 25.60 28.55
TXT 180316C00033000 C Mar 16, 2018 33.0 24.25 28.35
TXT 180316C00034000 C Mar 16, 2018 34.0 23.25 27.10
TXT 180316C00035000 C Mar 16, 2018 35.0 22.85 25.75
TXT 180316C00036000 C Mar 16, 2018 36.0 21.55 25.10
TXT 180316C00037000 C Mar 16, 2018 37.0 20.25 24.40
TXT 180316C00038000 C Mar 16, 2018 38.0 19.60 22.60
TXT 180316C00039000 C Mar 16, 2018 39.0 19.95 21.15
TXT 180316C00040000 C Mar 16, 2018 40.0 17.95 20.60
TXT 180316C00041000 C Mar 16, 2018 41.0 16.65 19.55
TXT 180316C00042000 C Mar 16, 2018 42.0 15.80 19.05
TXT 180316C00043000 C Mar 16, 2018 43.0 14.95 16.70
TXT 180316C00044000 C Mar 16, 2018 44.0 13.55 17.35
TXT 180316C00045000 C Mar 16, 2018 45.0 14.05 14.70
TXT 180316C00046000 C Mar 16, 2018 46.0 13.05 13.85
TXT 180316C00047000 C Mar 16, 2018 47.0 11.95 12.85
TXT 180316C00048000 C Mar 16, 2018 48.0 10.95 11.80
TXT 180316C00049000 C Mar 16, 2018 49.0 10.00 10.85
TXT 180316C00050000 C Mar 16, 2018 50.0 9.05 9.75
TXT 180316C00055000 C Mar 16, 2018 55.0 4.30 4.80
TXT 180316C00060000 C Mar 16, 2018 60.0 0.78 0.90
TXT 180316C00065000 C Mar 16, 2018 65.0 0.02 0.08
TXT 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
TXT 180316C00075000 C Mar 16, 2018 75.0 0.00 0.08
TXT 180316C00080000 C Mar 16, 2018 80.0 0.00 0.04
TXT 180316C00085000 C Mar 16, 2018 85.0 0.00 0.08
TXT 180316P00024000 P Mar 16, 2018 24.0 0.00 0.04
TXT 180316P00025000 P Mar 16, 2018 25.0 0.00 0.04
TXT 180316P00026000 P Mar 16, 2018 26.0 0.00 0.04
TXT 180316P00027000 P Mar 16, 2018 27.0 0.00 0.04
TXT 180316P00028000 P Mar 16, 2018 28.0 0.00 0.04
TXT 180316P00029000 P Mar 16, 2018 29.0 0.00 0.11
TXT 180316P00030000 P Mar 16, 2018 30.0 0.00 0.04
TXT 180316P00031000 P Mar 16, 2018 31.0 0.00 0.04
TXT 180316P00032000 P Mar 16, 2018 32.0 0.00 0.04
TXT 180316P00033000 P Mar 16, 2018 33.0 0.00 0.04
TXT 180316P00034000 P Mar 16, 2018 34.0 0.00 0.09
TXT 180316P00035000 P Mar 16, 2018 35.0 0.00 0.04
TXT 180316P00036000 P Mar 16, 2018 36.0 0.00 0.07
TXT 180316P00037000 P Mar 16, 2018 37.0 0.00 0.10
TXT 180316P00038000 P Mar 16, 2018 38.0 0.00 0.12
TXT 180316P00039000 P Mar 16, 2018 39.0 0.00 0.05
TXT 180316P00040000 P Mar 16, 2018 40.0 0.00 0.06
TXT 180316P00041000 P Mar 16, 2018 41.0 0.00 0.06
TXT 180316P00042000 P Mar 16, 2018 42.0 0.00 0.12
TXT 180316P00043000 P Mar 16, 2018 43.0 0.00 0.09
TXT 180316P00044000 P Mar 16, 2018 44.0 0.00 0.07
TXT 180316P00045000 P Mar 16, 2018 45.0 0.00 0.07
TXT 180316P00046000 P Mar 16, 2018 46.0 0.00 0.10
TXT 180316P00047000 P Mar 16, 2018 47.0 0.00 0.14
TXT 180316P00048000 P Mar 16, 2018 48.0 0.00 0.08
TXT 180316P00049000 P Mar 16, 2018 49.0 0.00 0.11
TXT 180316P00050000 P Mar 16, 2018 50.0 0.03 0.09
TXT 180316P00055000 P Mar 16, 2018 55.0 0.13 0.25
TXT 180316P00060000 P Mar 16, 2018 60.0 1.50 1.62
TXT 180316P00065000 P Mar 16, 2018 65.0 5.35 6.05
TXT 180316P00070000 P Mar 16, 2018 70.0 8.95 12.50
TXT 180316P00075000 P Mar 16, 2018 75.0 13.95 17.50
TXT 180316P00080000 P Mar 16, 2018 80.0 19.10 22.20
TXT 180316P00085000 P Mar 16, 2018 85.0 25.10 26.15
TXT 180420C00030000 C Apr 20, 2018 30.0 27.60 30.55
TXT 180420C00035000 C Apr 20, 2018 35.0 22.35 26.20
TXT 180420C00040000 C Apr 20, 2018 40.0 17.70 21.25
TXT 180420C00045000 C Apr 20, 2018 45.0 12.60 16.35
TXT 180420C00050000 C Apr 20, 2018 50.0 8.80 11.00
TXT 180420C00055000 C Apr 20, 2018 55.0 5.00 5.75
TXT 180420C00060000 C Apr 20, 2018 60.0 1.84 2.08
TXT 180420C00065000 C Apr 20, 2018 65.0 0.36 0.54
TXT 180420C00070000 C Apr 20, 2018 70.0 0.00 0.16
TXT 180420C00075000 C Apr 20, 2018 75.0 0.00 0.29
TXT 180420C00080000 C Apr 20, 2018 80.0 0.00 0.21
TXT 180420C00085000 C Apr 20, 2018 85.0 0.00 0.15
TXT 180420P00030000 P Apr 20, 2018 30.0 0.00 0.12
TXT 180420P00035000 P Apr 20, 2018 35.0 0.00 0.30
TXT 180420P00040000 P Apr 20, 2018 40.0 0.00 0.19
TXT 180420P00045000 P Apr 20, 2018 45.0 0.00 0.34
TXT 180420P00050000 P Apr 20, 2018 50.0 0.20 0.38
TXT 180420P00055000 P Apr 20, 2018 55.0 0.67 0.86
TXT 180420P00060000 P Apr 20, 2018 60.0 2.30 2.75
TXT 180420P00065000 P Apr 20, 2018 65.0 5.60 6.50
TXT 180420P00070000 P Apr 20, 2018 70.0 8.80 12.50
TXT 180420P00075000 P Apr 20, 2018 75.0 13.80 17.50
TXT 180420P00080000 P Apr 20, 2018 80.0 18.95 22.50
TXT 180420P00085000 P Apr 20, 2018 85.0 24.70 26.35
TXT 180615C00030000 C Jun 15, 2018 30.0 28.05 30.65
TXT 180615C00035000 C Jun 15, 2018 35.0 23.00 25.25
TXT 180615C00040000 C Jun 15, 2018 40.0 17.95 21.50
TXT 180615C00045000 C Jun 15, 2018 45.0 14.05 15.25
TXT 180615C00050000 C Jun 15, 2018 50.0 9.75 10.75
TXT 180615C00055000 C Jun 15, 2018 55.0 5.95 6.40
TXT 180615C00060000 C Jun 15, 2018 60.0 2.81 3.10
TXT 180615C00065000 C Jun 15, 2018 65.0 1.03 1.22
TXT 180615C00070000 C Jun 15, 2018 70.0 0.28 0.42
TXT 180615C00075000 C Jun 15, 2018 75.0 0.00 0.31
TXT 180615C00080000 C Jun 15, 2018 80.0 0.00 0.19
TXT 180615C00085000 C Jun 15, 2018 85.0 0.00 0.10
TXT 180615P00030000 P Jun 15, 2018 30.0 0.00 0.26
TXT 180615P00035000 P Jun 15, 2018 35.0 0.00 0.26
TXT 180615P00040000 P Jun 15, 2018 40.0 0.08 0.33
TXT 180615P00045000 P Jun 15, 2018 45.0 0.21 0.36
TXT 180615P00050000 P Jun 15, 2018 50.0 0.52 0.68
TXT 180615P00055000 P Jun 15, 2018 55.0 1.30 1.53
TXT 180615P00060000 P Jun 15, 2018 60.0 3.10 3.35
TXT 180615P00065000 P Jun 15, 2018 65.0 6.30 6.65
TXT 180615P00070000 P Jun 15, 2018 70.0 9.05 11.45
TXT 180615P00075000 P Jun 15, 2018 75.0 13.30 17.35
TXT 180615P00080000 P Jun 15, 2018 80.0 18.35 22.50
TXT 180615P00085000 P Jun 15, 2018 85.0 24.10 26.30
TXT 180921C00030000 C Sep 21, 2018 30.0 28.30 30.50
TXT 180921C00035000 C Sep 21, 2018 35.0 23.35 26.40
TXT 180921C00040000 C Sep 21, 2018 40.0 18.60 21.85
TXT 180921C00045000 C Sep 21, 2018 45.0 14.80 15.90
TXT 180921C00050000 C Sep 21, 2018 50.0 10.95 11.60
TXT 180921C00055000 C Sep 21, 2018 55.0 7.20 7.65
TXT 180921C00060000 C Sep 21, 2018 60.0 4.30 4.65
TXT 180921C00065000 C Sep 21, 2018 65.0 2.16 2.62
TXT 180921C00070000 C Sep 21, 2018 70.0 1.04 1.27
TXT 180921C00075000 C Sep 21, 2018 75.0 0.32 1.33
TXT 180921C00080000 C Sep 21, 2018 80.0 0.10 0.48
TXT 180921C00085000 C Sep 21, 2018 85.0 0.00 0.54
TXT 180921P00030000 P Sep 21, 2018 30.0 0.00 0.25
TXT 180921P00035000 P Sep 21, 2018 35.0 0.00 0.50
TXT 180921P00040000 P Sep 21, 2018 40.0 0.26 0.52
TXT 180921P00045000 P Sep 21, 2018 45.0 0.52 0.75
TXT 180921P00050000 P Sep 21, 2018 50.0 1.15 1.49
TXT 180921P00055000 P Sep 21, 2018 55.0 2.33 2.71
TXT 180921P00060000 P Sep 21, 2018 60.0 4.25 4.65
TXT 180921P00065000 P Sep 21, 2018 65.0 7.05 7.65
TXT 180921P00070000 P Sep 21, 2018 70.0 10.50 11.60
TXT 180921P00075000 P Sep 21, 2018 75.0 15.10 16.40
TXT 180921P00080000 P Sep 21, 2018 80.0 18.95 22.50
TXT 180921P00085000 P Sep 21, 2018 85.0 25.10 26.45
TXT 190118C00023000 C Jan 18, 2019 23.0 34.55 38.35
TXT 190118C00025000 C Jan 18, 2019 25.0 32.55 37.10
TXT 190118C00028000 C Jan 18, 2019 28.0 29.70 34.10
TXT 190118C00030000 C Jan 18, 2019 30.0 27.70 32.30
TXT 190118C00033000 C Jan 18, 2019 33.0 24.70 29.50
TXT 190118C00035000 C Jan 18, 2019 35.0 23.05 27.70
TXT 190118C00038000 C Jan 18, 2019 38.0 21.95 23.15
TXT 190118C00040000 C Jan 18, 2019 40.0 20.10 21.60
TXT 190118C00042000 C Jan 18, 2019 42.0 18.25 19.80
TXT 190118C00045000 C Jan 18, 2019 45.0 15.95 16.95
TXT 190118C00047000 C Jan 18, 2019 47.0 14.10 15.20
TXT 190118C00050000 C Jan 18, 2019 50.0 11.80 12.75
TXT 190118C00055000 C Jan 18, 2019 55.0 8.45 9.15
TXT 190118C00060000 C Jan 18, 2019 60.0 5.60 6.30
TXT 190118C00065000 C Jan 18, 2019 65.0 3.40 4.05
TXT 190118C00070000 C Jan 18, 2019 70.0 1.76 2.85
TXT 190118C00075000 C Jan 18, 2019 75.0 0.85 2.21
TXT 190118C00080000 C Jan 18, 2019 80.0 0.42 1.08
TXT 190118C00085000 C Jan 18, 2019 85.0 0.13 1.05
TXT 190118P00023000 P Jan 18, 2019 23.0 0.00 0.61
TXT 190118P00025000 P Jan 18, 2019 25.0 0.00 0.37
TXT 190118P00028000 P Jan 18, 2019 28.0 0.00 0.36
TXT 190118P00030000 P Jan 18, 2019 30.0 0.15 0.36
TXT 190118P00033000 P Jan 18, 2019 33.0 0.23 0.54
TXT 190118P00035000 P Jan 18, 2019 35.0 0.28 0.86
TXT 190118P00038000 P Jan 18, 2019 38.0 0.39 0.97
TXT 190118P00040000 P Jan 18, 2019 40.0 0.43 1.04
TXT 190118P00042000 P Jan 18, 2019 42.0 0.54 1.31
TXT 190118P00045000 P Jan 18, 2019 45.0 0.66 1.69
TXT 190118P00047000 P Jan 18, 2019 47.0 1.05 2.08
TXT 190118P00050000 P Jan 18, 2019 50.0 1.75 2.22
TXT 190118P00055000 P Jan 18, 2019 55.0 2.78 3.65
TXT 190118P00060000 P Jan 18, 2019 60.0 5.15 5.85
TXT 190118P00065000 P Jan 18, 2019 65.0 7.95 9.00
TXT 190118P00070000 P Jan 18, 2019 70.0 11.10 12.25
TXT 190118P00075000 P Jan 18, 2019 75.0 15.65 16.55
TXT 190118P00080000 P Jan 18, 2019 80.0 18.35 22.70
TXT 190118P00085000 P Jan 18, 2019 85.0 24.60 27.10
TXT 200117C00030000 C Jan 17, 2020 30.0 29.45 33.50
TXT 200117C00035000 C Jan 17, 2020 35.0 25.30 29.05
TXT 200117C00040000 C Jan 17, 2020 40.0 21.50 24.45
TXT 200117C00045000 C Jan 17, 2020 45.0 18.15 20.70
TXT 200117C00050000 C Jan 17, 2020 50.0 14.10 17.20
TXT 200117C00055000 C Jan 17, 2020 55.0 12.15 13.85
TXT 200117C00060000 C Jan 17, 2020 60.0 9.10 11.50
TXT 200117C00065000 C Jan 17, 2020 65.0 6.75 8.70
TXT 200117C00070000 C Jan 17, 2020 70.0 4.85 6.45
TXT 200117C00075000 C Jan 17, 2020 75.0 3.55 5.10
TXT 200117C00080000 C Jan 17, 2020 80.0 2.22 3.90
TXT 200117C00085000 C Jan 17, 2020 85.0 1.08 2.97
TXT 200117P00030000 P Jan 17, 2020 30.0 0.34 1.46
TXT 200117P00035000 P Jan 17, 2020 35.0 0.60 2.46
TXT 200117P00040000 P Jan 17, 2020 40.0 1.39 1.95
TXT 200117P00045000 P Jan 17, 2020 45.0 1.72 3.20
TXT 200117P00050000 P Jan 17, 2020 50.0 2.85 4.65
TXT 200117P00055000 P Jan 17, 2020 55.0 5.35 6.55
TXT 200117P00060000 P Jan 17, 2020 60.0 6.95 8.60
TXT 200117P00065000 P Jan 17, 2020 65.0 9.75 11.35
TXT 200117P00070000 P Jan 17, 2020 70.0 13.15 14.70
TXT 200117P00075000 P Jan 17, 2020 75.0 15.95 18.95
TXT 200117P00080000 P Jan 17, 2020 80.0 19.85 22.80
TXT 200117P00085000 P Jan 17, 2020 85.0 24.45 27.25
OPRA data is delayed 15 minutes.