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 (2016-01-15)Premium Content

Textron Inc (TXT)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 160219C00025000 C 02/19/16 25.0 6.65 7.95
TXT 160219C00026000 C 02/19/16 26.0 5.65 7.05
TXT 160219C00027000 C 02/19/16 27.0 4.75 6.10
TXT 160219C00028000 C 02/19/16 28.0 3.75 4.95
TXT 160219C00029000 C 02/19/16 29.0 2.87 4.00
TXT 160219C00030000 C 02/19/16 30.0 2.03 3.05
TXT 160219C00031000 C 02/19/16 31.0 1.60 1.79
TXT 160219C00032000 C 02/19/16 32.0 0.99 1.06
TXT 160219C00033000 C 02/19/16 33.0 0.47 0.56
TXT 160219C00034000 C 02/19/16 34.0 0.20 0.26
TXT 160219C00035000 C 02/19/16 35.0 0.06 0.12
TXT 160219C00036000 C 02/19/16 36.0 0.00 0.27
TXT 160219C00037000 C 02/19/16 37.0 0.00 0.34
TXT 160219C00038000 C 02/19/16 38.0 0.00 0.33
TXT 160219C00039000 C 02/19/16 39.0 0.00 0.03
TXT 160219C00040000 C 02/19/16 40.0 0.00 0.33
TXT 160219C00041000 C 02/19/16 41.0 0.00 0.32
TXT 160219C00042000 C 02/19/16 42.0 0.00 0.32
TXT 160219C00043000 C 02/19/16 43.0 0.00 0.32
TXT 160219C00044000 C 02/19/16 44.0 0.00 0.32
TXT 160219C00045000 C 02/19/16 45.0 0.00 0.32
TXT 160219C00046000 C 02/19/16 46.0 0.00 0.32
TXT 160219C00047000 C 02/19/16 47.0 0.00 0.32
TXT 160219C00048000 C 02/19/16 48.0 0.00 0.01
TXT 160219C00049000 C 02/19/16 49.0 0.00 0.32
TXT 160219C00050000 C 02/19/16 50.0 0.00 0.32
TXT 160219C00055000 C 02/19/16 55.0 0.00 0.32
TXT 160219P00025000 P 02/19/16 25.0 0.00 0.37
TXT 160219P00026000 P 02/19/16 26.0 0.00 0.38
TXT 160219P00027000 P 02/19/16 27.0 0.01 0.32
TXT 160219P00028000 P 02/19/16 28.0 0.04 0.39
TXT 160219P00029000 P 02/19/16 29.0 0.06 0.28
TXT 160219P00030000 P 02/19/16 30.0 0.23 0.27
TXT 160219P00031000 P 02/19/16 31.0 0.39 0.45
TXT 160219P00032000 P 02/19/16 32.0 0.69 0.79
TXT 160219P00033000 P 02/19/16 33.0 1.19 1.33
TXT 160219P00034000 P 02/19/16 34.0 1.86 2.04
TXT 160219P00035000 P 02/19/16 35.0 2.36 3.40
TXT 160219P00036000 P 02/19/16 36.0 3.20 4.40
TXT 160219P00037000 P 02/19/16 37.0 4.15 5.40
TXT 160219P00038000 P 02/19/16 38.0 5.25 6.40
TXT 160219P00039000 P 02/19/16 39.0 6.15 7.40
TXT 160219P00040000 P 02/19/16 40.0 7.15 8.40
TXT 160219P00041000 P 02/19/16 41.0 7.90 9.40
TXT 160219P00042000 P 02/19/16 42.0 9.05 10.05
TXT 160219P00043000 P 02/19/16 43.0 9.00 11.75
TXT 160219P00044000 P 02/19/16 44.0 10.90 12.05
TXT 160219P00045000 P 02/19/16 45.0 12.15 13.65
TXT 160219P00046000 P 02/19/16 46.0 12.45 14.80
TXT 160219P00047000 P 02/19/16 47.0 14.15 15.65
TXT 160219P00048000 P 02/19/16 48.0 14.40 16.90
TXT 160219P00049000 P 02/19/16 49.0 15.25 18.05
TXT 160219P00050000 P 02/19/16 50.0 16.90 18.05
TXT 160219P00055000 P 02/19/16 55.0 22.10 23.05
TXT 160318C00020000 C 03/18/16 20.0 11.25 13.15
TXT 160318C00021000 C 03/18/16 21.0 10.70 11.90
TXT 160318C00022000 C 03/18/16 22.0 9.50 11.20
TXT 160318C00023000 C 03/18/16 23.0 8.70 9.95
TXT 160318C00024000 C 03/18/16 24.0 7.75 8.95
TXT 160318C00025000 C 03/18/16 25.0 6.75 8.00
TXT 160318C00026000 C 03/18/16 26.0 5.80 7.00
TXT 160318C00027000 C 03/18/16 27.0 4.90 6.05
TXT 160318C00028000 C 03/18/16 28.0 4.05 5.05
TXT 160318C00029000 C 03/18/16 29.0 3.60 4.20
TXT 160318C00030000 C 03/18/16 30.0 2.86 3.10
TXT 160318C00031000 C 03/18/16 31.0 2.16 2.26
TXT 160318C00032000 C 03/18/16 32.0 1.57 1.63
TXT 160318C00033000 C 03/18/16 33.0 1.04 1.11
TXT 160318C00034000 C 03/18/16 34.0 0.66 0.72
TXT 160318C00035000 C 03/18/16 35.0 0.38 0.47
TXT 160318C00036000 C 03/18/16 36.0 0.21 0.28
TXT 160318C00037000 C 03/18/16 37.0 0.05 0.25
TXT 160318C00038000 C 03/18/16 38.0 0.00 0.15
TXT 160318C00039000 C 03/18/16 39.0 0.01 0.13
TXT 160318C00040000 C 03/18/16 40.0 0.00 0.34
TXT 160318C00041000 C 03/18/16 41.0 0.00 0.34
TXT 160318C00042000 C 03/18/16 42.0 0.00 0.33
TXT 160318C00043000 C 03/18/16 43.0 0.00 0.33
TXT 160318C00044000 C 03/18/16 44.0 0.00 0.33
TXT 160318C00045000 C 03/18/16 45.0 0.00 0.32
TXT 160318C00046000 C 03/18/16 46.0 0.00 0.32
TXT 160318C00047000 C 03/18/16 47.0 0.00 0.32
TXT 160318C00048000 C 03/18/16 48.0 0.00 0.15
TXT 160318C00049000 C 03/18/16 49.0 0.00 0.32
TXT 160318C00050000 C 03/18/16 50.0 0.00 0.32
TXT 160318C00055000 C 03/18/16 55.0 0.00 0.32
TXT 160318C00060000 C 03/18/16 60.0 0.00 0.32
TXT 160318C00065000 C 03/18/16 65.0 0.00 0.32
TXT 160318P00020000 P 03/18/16 20.0 0.00 0.37
TXT 160318P00021000 P 03/18/16 21.0 0.00 0.38
TXT 160318P00022000 P 03/18/16 22.0 0.00 0.39
TXT 160318P00023000 P 03/18/16 23.0 0.01 0.40
TXT 160318P00024000 P 03/18/16 24.0 0.03 0.41
TXT 160318P00025000 P 03/18/16 25.0 0.05 0.45
TXT 160318P00026000 P 03/18/16 26.0 0.10 0.38
TXT 160318P00027000 P 03/18/16 27.0 0.23 0.28
TXT 160318P00028000 P 03/18/16 28.0 0.24 0.46
TXT 160318P00029000 P 03/18/16 29.0 0.46 0.51
TXT 160318P00030000 P 03/18/16 30.0 0.65 0.69
TXT 160318P00031000 P 03/18/16 31.0 0.91 0.96
TXT 160318P00032000 P 03/18/16 32.0 1.27 1.34
TXT 160318P00033000 P 03/18/16 33.0 1.75 1.83
TXT 160318P00034000 P 03/18/16 34.0 2.36 2.50
TXT 160318P00035000 P 03/18/16 35.0 2.99 3.25
TXT 160318P00036000 P 03/18/16 36.0 3.50 4.30
TXT 160318P00037000 P 03/18/16 37.0 4.30 5.45
TXT 160318P00038000 P 03/18/16 38.0 5.25 6.45
TXT 160318P00039000 P 03/18/16 39.0 6.20 7.40
TXT 160318P00040000 P 03/18/16 40.0 7.20 8.40
TXT 160318P00041000 P 03/18/16 41.0 8.50 9.00
TXT 160318P00042000 P 03/18/16 42.0 9.20 10.00
TXT 160318P00043000 P 03/18/16 43.0 10.10 11.00
TXT 160318P00044000 P 03/18/16 44.0 11.10 12.00
TXT 160318P00045000 P 03/18/16 45.0 12.10 13.55
TXT 160318P00046000 P 03/18/16 46.0 12.60 14.55
TXT 160318P00047000 P 03/18/16 47.0 14.10 15.55
TXT 160318P00048000 P 03/18/16 48.0 14.05 16.80
TXT 160318P00049000 P 03/18/16 49.0 15.95 17.65
TXT 160318P00050000 P 03/18/16 50.0 16.05 18.80
TXT 160318P00055000 P 03/18/16 55.0 21.05 23.80
TXT 160318P00060000 P 03/18/16 60.0 26.05 28.80
TXT 160318P00065000 P 03/18/16 65.0 32.00 33.40
TXT 160617C00020000 C 06/17/16 20.0 11.60 13.10
TXT 160617C00021000 C 06/17/16 21.0 10.50 12.20
TXT 160617C00022000 C 06/17/16 22.0 9.70 11.25
TXT 160617C00023000 C 06/17/16 23.0 8.90 10.30
TXT 160617C00024000 C 06/17/16 24.0 8.00 9.45
TXT 160617C00025000 C 06/17/16 25.0 7.10 8.30
TXT 160617C00026000 C 06/17/16 26.0 6.30 7.55
TXT 160617C00027000 C 06/17/16 27.0 5.90 6.50
TXT 160617C00028000 C 06/17/16 28.0 5.10 5.60
TXT 160617C00029000 C 06/17/16 29.0 4.45 4.75
TXT 160617C00030000 C 06/17/16 30.0 3.75 4.00
TXT 160617C00031000 C 06/17/16 31.0 3.15 3.40
TXT 160617C00032000 C 06/17/16 32.0 2.58 2.77
TXT 160617C00033000 C 06/17/16 33.0 2.08 2.29
TXT 160617C00034000 C 06/17/16 34.0 1.64 1.81
TXT 160617C00035000 C 06/17/16 35.0 1.26 1.46
TXT 160617C00036000 C 06/17/16 36.0 0.95 1.11
TXT 160617C00037000 C 06/17/16 37.0 0.72 0.84
TXT 160617C00038000 C 06/17/16 38.0 0.49 0.69
TXT 160617C00039000 C 06/17/16 39.0 0.34 0.52
TXT 160617C00040000 C 06/17/16 40.0 0.19 0.45
TXT 160617C00041000 C 06/17/16 41.0 0.11 0.46
TXT 160617C00042000 C 06/17/16 42.0 0.05 0.40
TXT 160617C00043000 C 06/17/16 43.0 0.01 0.45
TXT 160617C00044000 C 06/17/16 44.0 0.00 0.50
TXT 160617C00045000 C 06/17/16 45.0 0.00 0.42
TXT 160617C00046000 C 06/17/16 46.0 0.00 0.42
TXT 160617C00047000 C 06/17/16 47.0 0.00 0.49
TXT 160617C00048000 C 06/17/16 48.0 0.00 0.41
TXT 160617C00049000 C 06/17/16 49.0 0.00 0.40
TXT 160617C00050000 C 06/17/16 50.0 0.00 0.40
TXT 160617C00055000 C 06/17/16 55.0 0.00 0.40
TXT 160617P00020000 P 06/17/16 20.0 0.05 0.49
TXT 160617P00021000 P 06/17/16 21.0 0.09 0.50
TXT 160617P00022000 P 06/17/16 22.0 0.15 0.52
TXT 160617P00023000 P 06/17/16 23.0 0.28 0.43
TXT 160617P00024000 P 06/17/16 24.0 0.31 0.58
TXT 160617P00025000 P 06/17/16 25.0 0.47 0.61
TXT 160617P00026000 P 06/17/16 26.0 0.61 0.74
TXT 160617P00027000 P 06/17/16 27.0 0.79 0.93
TXT 160617P00028000 P 06/17/16 28.0 0.99 1.13
TXT 160617P00029000 P 06/17/16 29.0 1.21 1.42
TXT 160617P00030000 P 06/17/16 30.0 1.53 1.75
TXT 160617P00031000 P 06/17/16 31.0 1.85 2.02
TXT 160617P00032000 P 06/17/16 32.0 2.30 2.48
TXT 160617P00033000 P 06/17/16 33.0 2.77 2.96
TXT 160617P00034000 P 06/17/16 34.0 3.25 3.60
TXT 160617P00035000 P 06/17/16 35.0 3.95 4.20
TXT 160617P00036000 P 06/17/16 36.0 4.60 4.85
TXT 160617P00037000 P 06/17/16 37.0 5.35 5.60
TXT 160617P00038000 P 06/17/16 38.0 6.05 6.55
TXT 160617P00039000 P 06/17/16 39.0 7.00 7.55
TXT 160617P00040000 P 06/17/16 40.0 7.30 8.70
TXT 160617P00041000 P 06/17/16 41.0 8.35 9.70
TXT 160617P00042000 P 06/17/16 42.0 9.15 10.75
TXT 160617P00043000 P 06/17/16 43.0 10.10 11.85
TXT 160617P00044000 P 06/17/16 44.0 11.10 13.00
TXT 160617P00045000 P 06/17/16 45.0 12.05 13.80
TXT 160617P00046000 P 06/17/16 46.0 13.05 14.60
TXT 160617P00047000 P 06/17/16 47.0 14.10 15.60
TXT 160617P00048000 P 06/17/16 48.0 15.10 16.60
TXT 160617P00049000 P 06/17/16 49.0 16.10 17.60
TXT 160617P00050000 P 06/17/16 50.0 16.45 19.10
TXT 160617P00055000 P 06/17/16 55.0 21.75 24.05
TXT 160916C00018000 C 09/16/16 18.0 13.35 15.25
TXT 160916C00019000 C 09/16/16 19.0 12.40 14.35
TXT 160916C00020000 C 09/16/16 20.0 11.45 13.40
TXT 160916C00021000 C 09/16/16 21.0 10.55 12.50
TXT 160916C00022000 C 09/16/16 22.0 9.95 12.45
TXT 160916C00023000 C 09/16/16 23.0 9.15 10.75
TXT 160916C00024000 C 09/16/16 24.0 8.25 9.55
TXT 160916C00025000 C 09/16/16 25.0 8.00 8.40
TXT 160916C00026000 C 09/16/16 26.0 7.15 7.85
TXT 160916C00027000 C 09/16/16 27.0 6.40 6.80
TXT 160916C00028000 C 09/16/16 28.0 5.80 6.05
TXT 160916C00029000 C 09/16/16 29.0 5.05 5.35
TXT 160916C00030000 C 09/16/16 30.0 4.40 4.70
TXT 160916C00031000 C 09/16/16 31.0 3.80 4.10
TXT 160916C00032000 C 09/16/16 32.0 3.30 3.55
TXT 160916C00033000 C 09/16/16 33.0 2.80 3.05
TXT 160916C00034000 C 09/16/16 34.0 2.25 2.58
TXT 160916C00035000 C 09/16/16 35.0 1.91 2.14
TXT 160916C00036000 C 09/16/16 36.0 1.57 1.80
TXT 160916C00037000 C 09/16/16 37.0 1.27 1.47
TXT 160916C00038000 C 09/16/16 38.0 1.04 1.25
TXT 160916C00039000 C 09/16/16 39.0 0.79 1.02
TXT 160916C00040000 C 09/16/16 40.0 0.67 1.04
TXT 160916C00041000 C 09/16/16 41.0 0.49 0.85
TXT 160916C00042000 C 09/16/16 42.0 0.39 0.69
TXT 160916C00043000 C 09/16/16 43.0 0.33 0.50
TXT 160916C00044000 C 09/16/16 44.0 0.12 0.55
TXT 160916C00045000 C 09/16/16 45.0 0.08 0.49
TXT 160916C00046000 C 09/16/16 46.0 0.06 0.52
TXT 160916C00047000 C 09/16/16 47.0 0.03 0.48
TXT 160916C00048000 C 09/16/16 48.0 0.00 0.45
TXT 160916C00049000 C 09/16/16 49.0 0.00 0.46
TXT 160916C00050000 C 09/16/16 50.0 0.00 0.47
TXT 160916C00055000 C 09/16/16 55.0 0.00 0.53
TXT 160916P00018000 P 09/16/16 18.0 0.06 0.51
TXT 160916P00019000 P 09/16/16 19.0 0.11 0.56
TXT 160916P00020000 P 09/16/16 20.0 0.17 0.58
TXT 160916P00021000 P 09/16/16 21.0 0.33 0.52
TXT 160916P00022000 P 09/16/16 22.0 0.35 0.79
TXT 160916P00023000 P 09/16/16 23.0 0.46 0.85
TXT 160916P00024000 P 09/16/16 24.0 0.58 0.87
TXT 160916P00025000 P 09/16/16 25.0 0.87 1.11
TXT 160916P00026000 P 09/16/16 26.0 1.03 1.22
TXT 160916P00027000 P 09/16/16 27.0 1.28 1.45
TXT 160916P00028000 P 09/16/16 28.0 1.53 1.75
TXT 160916P00029000 P 09/16/16 29.0 1.82 2.04
TXT 160916P00030000 P 09/16/16 30.0 2.09 2.36
TXT 160916P00031000 P 09/16/16 31.0 2.46 2.74
TXT 160916P00032000 P 09/16/16 32.0 2.96 3.20
TXT 160916P00033000 P 09/16/16 33.0 3.40 3.70
TXT 160916P00034000 P 09/16/16 34.0 4.00 4.25
TXT 160916P00035000 P 09/16/16 35.0 4.55 4.90
TXT 160916P00036000 P 09/16/16 36.0 5.25 5.55
TXT 160916P00037000 P 09/16/16 37.0 5.95 6.20
TXT 160916P00038000 P 09/16/16 38.0 6.65 7.10
TXT 160916P00039000 P 09/16/16 39.0 7.20 8.20
TXT 160916P00040000 P 09/16/16 40.0 7.95 8.55
TXT 160916P00041000 P 09/16/16 41.0 8.85 9.95
TXT 160916P00042000 P 09/16/16 42.0 9.90 10.85
TXT 160916P00043000 P 09/16/16 43.0 10.55 11.90
TXT 160916P00044000 P 09/16/16 44.0 11.20 12.85
TXT 160916P00045000 P 09/16/16 45.0 12.15 14.20
TXT 160916P00046000 P 09/16/16 46.0 13.10 15.15
TXT 160916P00047000 P 09/16/16 47.0 14.05 16.10
TXT 160916P00048000 P 09/16/16 48.0 15.00 17.10
TXT 160916P00049000 P 09/16/16 49.0 16.00 18.00
TXT 160916P00050000 P 09/16/16 50.0 17.00 19.00
TXT 160916P00055000 P 09/16/16 55.0 21.95 24.05
TXT 170120C00018000 C 01/20/17 18.0 13.30 15.75
TXT 170120C00020000 C 01/20/17 20.0 11.95 14.00
TXT 170120C00023000 C 01/20/17 23.0 9.45 10.95
TXT 170120C00025000 C 01/20/17 25.0 7.80 9.35
TXT 170120C00028000 C 01/20/17 28.0 6.35 6.75
TXT 170120C00030000 C 01/20/17 30.0 5.15 5.55
TXT 170120C00033000 C 01/20/17 33.0 3.55 3.95
TXT 170120C00035000 C 01/20/17 35.0 2.58 3.05
TXT 170120C00038000 C 01/20/17 38.0 1.67 2.07
TXT 170120C00040000 C 01/20/17 40.0 1.21 1.56
TXT 170120C00042000 C 01/20/17 42.0 0.79 1.12
TXT 170120C00045000 C 01/20/17 45.0 0.32 0.83
TXT 170120C00047000 C 01/20/17 47.0 0.17 0.77
TXT 170120C00050000 C 01/20/17 50.0 0.05 0.80
TXT 170120C00055000 C 01/20/17 55.0 0.00 0.78
TXT 170120C00060000 C 01/20/17 60.0 0.00 0.76
TXT 170120C00065000 C 01/20/17 65.0 0.00 0.77
TXT 170120P00018000 P 01/20/17 18.0 0.18 0.97
TXT 170120P00020000 P 01/20/17 20.0 0.38 1.00
TXT 170120P00023000 P 01/20/17 23.0 0.87 1.20
TXT 170120P00025000 P 01/20/17 25.0 1.26 1.63
TXT 170120P00028000 P 01/20/17 28.0 2.09 2.34
TXT 170120P00030000 P 01/20/17 30.0 2.76 3.15
TXT 170120P00033000 P 01/20/17 33.0 4.15 4.50
TXT 170120P00035000 P 01/20/17 35.0 5.30 5.65
TXT 170120P00038000 P 01/20/17 38.0 7.25 7.60
TXT 170120P00040000 P 01/20/17 40.0 8.75 9.20
TXT 170120P00042000 P 01/20/17 42.0 9.95 11.40
TXT 170120P00045000 P 01/20/17 45.0 12.60 14.10
TXT 170120P00047000 P 01/20/17 47.0 14.40 15.95
TXT 170120P00050000 P 01/20/17 50.0 17.25 18.85
TXT 170120P00055000 P 01/20/17 55.0 22.15 24.20
TXT 170120P00060000 P 01/20/17 60.0 25.50 30.30
TXT 170120P00065000 P 01/20/17 65.0 30.55 35.50
TXT 180119C00018000 C 01/19/18 18.0 14.05 17.15
TXT 180119C00020000 C 01/19/18 20.0 12.45 14.85
TXT 180119C00023000 C 01/19/18 23.0 10.25 12.60
TXT 180119C00025000 C 01/19/18 25.0 9.00 11.20
TXT 180119C00028000 C 01/19/18 28.0 7.90 8.60
TXT 180119C00030000 C 01/19/18 30.0 6.80 7.45
TXT 180119C00033000 C 01/19/18 33.0 5.35 5.95
TXT 180119C00035000 C 01/19/18 35.0 4.50 5.15
TXT 180119C00038000 C 01/19/18 38.0 3.30 4.05
TXT 180119C00040000 C 01/19/18 40.0 2.70 3.45
TXT 180119C00042000 C 01/19/18 42.0 2.20 2.93
TXT 180119C00045000 C 01/19/18 45.0 1.65 2.28
TXT 180119C00047000 C 01/19/18 47.0 1.33 1.94
TXT 180119C00050000 C 01/19/18 50.0 0.97 1.51
TXT 180119C00055000 C 01/19/18 55.0 0.30 1.22
TXT 180119C00060000 C 01/19/18 60.0 0.10 1.99
TXT 180119P00018000 P 01/19/18 18.0 0.53 1.90
TXT 180119P00020000 P 01/19/18 20.0 0.86 1.69
TXT 180119P00023000 P 01/19/18 23.0 1.67 2.13
TXT 180119P00025000 P 01/19/18 25.0 2.18 2.71
TXT 180119P00028000 P 01/19/18 28.0 3.15 3.80
TXT 180119P00030000 P 01/19/18 30.0 3.95 4.60
TXT 180119P00033000 P 01/19/18 33.0 5.40 6.10
TXT 180119P00035000 P 01/19/18 35.0 6.50 7.20
TXT 180119P00038000 P 01/19/18 38.0 8.40 9.20
TXT 180119P00040000 P 01/19/18 40.0 9.85 10.55
TXT 180119P00042000 P 01/19/18 42.0 11.35 12.20
TXT 180119P00045000 P 01/19/18 45.0 13.15 15.45
TXT 180119P00047000 P 01/19/18 47.0 14.80 17.15
TXT 180119P00050000 P 01/19/18 50.0 17.45 19.60
TXT 180119P00055000 P 01/19/18 55.0 21.10 24.45
TXT 180119P00060000 P 01/19/18 60.0 25.90 29.30

OPRA data is delayed 15 minutes.