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 May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 170616C00021000 C 06/16/17 21.0 26.70 27.80
TXT 170616C00022000 C 06/16/17 22.0 24.00 28.50
TXT 170616C00023000 C 06/16/17 23.0 23.00 27.50
TXT 170616C00024000 C 06/16/17 24.0 21.90 26.50
TXT 170616C00025000 C 06/16/17 25.0 20.95 25.50
TXT 170616C00026000 C 06/16/17 26.0 19.90 24.50
TXT 170616C00027000 C 06/16/17 27.0 18.85 23.50
TXT 170616C00028000 C 06/16/17 28.0 18.00 22.50
TXT 170616C00029000 C 06/16/17 29.0 18.20 20.75
TXT 170616C00030000 C 06/16/17 30.0 16.55 20.00
TXT 170616C00031000 C 06/16/17 31.0 15.00 19.50
TXT 170616C00032000 C 06/16/17 32.0 13.85 18.45
TXT 170616C00033000 C 06/16/17 33.0 13.00 17.50
TXT 170616C00034000 C 06/16/17 34.0 12.20 16.50
TXT 170616C00035000 C 06/16/17 35.0 12.00 15.30
TXT 170616C00036000 C 06/16/17 36.0 9.90 14.50
TXT 170616C00037000 C 06/16/17 37.0 8.90 13.50
TXT 170616C00038000 C 06/16/17 38.0 7.90 12.50
TXT 170616C00039000 C 06/16/17 39.0 7.00 11.50
TXT 170616C00040000 C 06/16/17 40.0 5.80 10.20
TXT 170616C00041000 C 06/16/17 41.0 6.75 8.85
TXT 170616C00042000 C 06/16/17 42.0 5.90 6.30
TXT 170616C00043000 C 06/16/17 43.0 4.90 5.55
TXT 170616C00044000 C 06/16/17 44.0 1.90 6.30
TXT 170616C00045000 C 06/16/17 45.0 3.15 3.40
TXT 170616C00046000 C 06/16/17 46.0 2.29 2.52
TXT 170616C00047000 C 06/16/17 47.0 1.53 1.73
TXT 170616C00048000 C 06/16/17 48.0 0.97 1.12
TXT 170616C00049000 C 06/16/17 49.0 0.63 0.73
TXT 170616C00050000 C 06/16/17 50.0 0.32 0.44
TXT 170616C00055000 C 06/16/17 55.0 0.00 0.12
TXT 170616C00060000 C 06/16/17 60.0 0.00 0.18
TXT 170616C00065000 C 06/16/17 65.0 0.00 0.16
TXT 170616C00070000 C 06/16/17 70.0 0.00 0.13
TXT 170616C00075000 C 06/16/17 75.0 0.00 0.14
TXT 170616P00021000 P 06/16/17 21.0 0.00 0.11
TXT 170616P00022000 P 06/16/17 22.0 0.00 0.34
TXT 170616P00023000 P 06/16/17 23.0 0.00 0.44
TXT 170616P00024000 P 06/16/17 24.0 0.00 0.32
TXT 170616P00025000 P 06/16/17 25.0 0.00 0.31
TXT 170616P00026000 P 06/16/17 26.0 0.00 0.40
TXT 170616P00027000 P 06/16/17 27.0 0.00 0.38
TXT 170616P00028000 P 06/16/17 28.0 0.00 0.33
TXT 170616P00029000 P 06/16/17 29.0 0.00 0.48
TXT 170616P00030000 P 06/16/17 30.0 0.00 0.34
TXT 170616P00031000 P 06/16/17 31.0 0.00 0.44
TXT 170616P00032000 P 06/16/17 32.0 0.00 0.34
TXT 170616P00033000 P 06/16/17 33.0 0.00 0.45
TXT 170616P00034000 P 06/16/17 34.0 0.00 0.34
TXT 170616P00035000 P 06/16/17 35.0 0.00 0.25
TXT 170616P00036000 P 06/16/17 36.0 0.00 0.20
TXT 170616P00037000 P 06/16/17 37.0 0.00 0.05
TXT 170616P00038000 P 06/16/17 38.0 0.00 0.26
TXT 170616P00039000 P 06/16/17 39.0 0.00 0.21
TXT 170616P00040000 P 06/16/17 40.0 0.01 0.09
TXT 170616P00041000 P 06/16/17 41.0 0.02 0.15
TXT 170616P00042000 P 06/16/17 42.0 0.03 0.10
TXT 170616P00043000 P 06/16/17 43.0 0.05 0.09
TXT 170616P00044000 P 06/16/17 44.0 0.10 0.13
TXT 170616P00045000 P 06/16/17 45.0 0.13 0.19
TXT 170616P00046000 P 06/16/17 46.0 0.24 0.32
TXT 170616P00047000 P 06/16/17 47.0 0.46 0.58
TXT 170616P00048000 P 06/16/17 48.0 0.77 0.98
TXT 170616P00049000 P 06/16/17 49.0 1.43 1.61
TXT 170616P00050000 P 06/16/17 50.0 2.17 2.34
TXT 170616P00055000 P 06/16/17 55.0 6.75 7.10
TXT 170616P00060000 P 06/16/17 60.0 10.95 14.25
TXT 170616P00065000 P 06/16/17 65.0 14.95 19.35
TXT 170616P00070000 P 06/16/17 70.0 20.70 24.00
TXT 170616P00075000 P 06/16/17 75.0 26.45 27.60
TXT 170721C00038000 C 07/21/17 38.0 9.90 10.45
TXT 170721C00039000 C 07/21/17 39.0 8.90 9.55
TXT 170721C00040000 C 07/21/17 40.0 7.90 8.70
TXT 170721C00041000 C 07/21/17 41.0 6.90 7.65
TXT 170721C00042000 C 07/21/17 42.0 5.95 6.80
TXT 170721C00043000 C 07/21/17 43.0 5.10 5.75
TXT 170721C00044000 C 07/21/17 44.0 2.25 6.15
TXT 170721C00045000 C 07/21/17 45.0 3.45 3.95
TXT 170721C00046000 C 07/21/17 46.0 2.84 3.15
TXT 170721C00047000 C 07/21/17 47.0 2.17 2.47
TXT 170721C00048000 C 07/21/17 48.0 1.62 1.92
TXT 170721C00049000 C 07/21/17 49.0 1.16 1.44
TXT 170721C00050000 C 07/21/17 50.0 0.84 1.07
TXT 170721C00055000 C 07/21/17 55.0 0.08 0.50
TXT 170721C00060000 C 07/21/17 60.0 0.00 0.21
TXT 170721C00065000 C 07/21/17 65.0 0.00 0.44
TXT 170721C00070000 C 07/21/17 70.0 0.00 0.43
TXT 170721P00038000 P 07/21/17 38.0 0.00 0.23
TXT 170721P00039000 P 07/21/17 39.0 0.00 0.23
TXT 170721P00040000 P 07/21/17 40.0 0.00 0.48
TXT 170721P00041000 P 07/21/17 41.0 0.06 0.26
TXT 170721P00042000 P 07/21/17 42.0 0.11 0.31
TXT 170721P00043000 P 07/21/17 43.0 0.19 0.40
TXT 170721P00044000 P 07/21/17 44.0 0.31 0.51
TXT 170721P00045000 P 07/21/17 45.0 0.48 0.67
TXT 170721P00046000 P 07/21/17 46.0 0.71 0.92
TXT 170721P00047000 P 07/21/17 47.0 1.02 1.26
TXT 170721P00048000 P 07/21/17 48.0 1.48 1.70
TXT 170721P00049000 P 07/21/17 49.0 1.99 2.27
TXT 170721P00050000 P 07/21/17 50.0 2.63 2.91
TXT 170721P00055000 P 07/21/17 55.0 6.85 7.30
TXT 170721P00060000 P 07/21/17 60.0 11.70 12.10
TXT 170721P00065000 P 07/21/17 65.0 16.60 17.25
TXT 170721P00070000 P 07/21/17 70.0 21.45 22.30
TXT 170915C00028000 C 09/15/17 28.0 20.00 20.65
TXT 170915C00029000 C 09/15/17 29.0 17.65 20.60
TXT 170915C00030000 C 09/15/17 30.0 16.60 20.00
TXT 170915C00031000 C 09/15/17 31.0 15.15 19.50
TXT 170915C00032000 C 09/15/17 32.0 14.00 18.40
TXT 170915C00033000 C 09/15/17 33.0 13.25 17.60
TXT 170915C00034000 C 09/15/17 34.0 14.15 14.55
TXT 170915C00035000 C 09/15/17 35.0 11.85 15.80
TXT 170915C00036000 C 09/15/17 36.0 12.10 12.70
TXT 170915C00037000 C 09/15/17 37.0 10.30 11.75
TXT 170915C00038000 C 09/15/17 38.0 10.25 10.60
TXT 170915C00039000 C 09/15/17 39.0 9.25 9.70
TXT 170915C00040000 C 09/15/17 40.0 8.40 8.80
TXT 170915C00041000 C 09/15/17 41.0 7.50 7.80
TXT 170915C00042000 C 09/15/17 42.0 6.70 7.00
TXT 170915C00043000 C 09/15/17 43.0 5.85 6.05
TXT 170915C00044000 C 09/15/17 44.0 5.05 5.30
TXT 170915C00045000 C 09/15/17 45.0 4.35 4.55
TXT 170915C00046000 C 09/15/17 46.0 3.65 3.85
TXT 170915C00047000 C 09/15/17 47.0 3.05 3.25
TXT 170915C00048000 C 09/15/17 48.0 2.52 2.67
TXT 170915C00049000 C 09/15/17 49.0 2.03 2.18
TXT 170915C00050000 C 09/15/17 50.0 1.60 1.75
TXT 170915C00055000 C 09/15/17 55.0 0.38 0.53
TXT 170915C00060000 C 09/15/17 60.0 0.09 0.30
TXT 170915C00065000 C 09/15/17 65.0 0.01 0.28
TXT 170915C00070000 C 09/15/17 70.0 0.00 0.24
TXT 170915P00028000 P 09/15/17 28.0 0.00 0.26
TXT 170915P00029000 P 09/15/17 29.0 0.00 0.23
TXT 170915P00030000 P 09/15/17 30.0 0.01 0.27
TXT 170915P00031000 P 09/15/17 31.0 0.05 0.27
TXT 170915P00032000 P 09/15/17 32.0 0.05 0.25
TXT 170915P00033000 P 09/15/17 33.0 0.03 0.28
TXT 170915P00034000 P 09/15/17 34.0 0.05 0.34
TXT 170915P00035000 P 09/15/17 35.0 0.06 0.33
TXT 170915P00036000 P 09/15/17 36.0 0.09 0.34
TXT 170915P00037000 P 09/15/17 37.0 0.13 0.36
TXT 170915P00038000 P 09/15/17 38.0 0.18 0.35
TXT 170915P00039000 P 09/15/17 39.0 0.23 0.31
TXT 170915P00040000 P 09/15/17 40.0 0.29 0.39
TXT 170915P00041000 P 09/15/17 41.0 0.38 0.47
TXT 170915P00042000 P 09/15/17 42.0 0.50 0.62
TXT 170915P00043000 P 09/15/17 43.0 0.65 0.78
TXT 170915P00044000 P 09/15/17 44.0 0.87 0.99
TXT 170915P00045000 P 09/15/17 45.0 1.11 1.28
TXT 170915P00046000 P 09/15/17 46.0 1.44 1.61
TXT 170915P00047000 P 09/15/17 47.0 1.82 1.98
TXT 170915P00048000 P 09/15/17 48.0 2.26 2.43
TXT 170915P00049000 P 09/15/17 49.0 2.76 2.94
TXT 170915P00050000 P 09/15/17 50.0 3.35 3.50
TXT 170915P00055000 P 09/15/17 55.0 7.10 7.35
TXT 170915P00060000 P 09/15/17 60.0 11.75 12.10
TXT 170915P00065000 P 09/15/17 65.0 14.55 19.25
TXT 170915P00070000 P 09/15/17 70.0 21.75 22.15
TXT 171215C00031000 C 12/15/17 31.0 15.15 19.80
TXT 171215C00032000 C 12/15/17 32.0 14.15 18.60
TXT 171215C00033000 C 12/15/17 33.0 13.20 17.80
TXT 171215C00034000 C 12/15/17 34.0 12.25 16.75
TXT 171215C00035000 C 12/15/17 35.0 11.30 15.80
TXT 171215C00036000 C 12/15/17 36.0 10.40 14.85
TXT 171215C00037000 C 12/15/17 37.0 11.45 12.15
TXT 171215C00038000 C 12/15/17 38.0 8.55 12.45
TXT 171215C00039000 C 12/15/17 39.0 9.80 10.25
TXT 171215C00040000 C 12/15/17 40.0 9.00 10.25
TXT 171215C00041000 C 12/15/17 41.0 8.05 8.65
TXT 171215C00042000 C 12/15/17 42.0 7.35 7.65
TXT 171215C00043000 C 12/15/17 43.0 5.75 8.00
TXT 171215C00044000 C 12/15/17 44.0 5.85 6.50
TXT 171215C00045000 C 12/15/17 45.0 5.10 5.55
TXT 171215C00046000 C 12/15/17 46.0 4.45 4.85
TXT 171215C00047000 C 12/15/17 47.0 3.90 4.25
TXT 171215C00048000 C 12/15/17 48.0 3.35 3.70
TXT 171215C00049000 C 12/15/17 49.0 2.87 3.15
TXT 171215C00050000 C 12/15/17 50.0 2.39 2.80
TXT 171215C00055000 C 12/15/17 55.0 0.90 1.13
TXT 171215C00060000 C 12/15/17 60.0 0.12 0.46
TXT 171215C00065000 C 12/15/17 65.0 0.07 0.34
TXT 171215C00070000 C 12/15/17 70.0 0.01 0.40
TXT 171215P00031000 P 12/15/17 31.0 0.10 0.43
TXT 171215P00032000 P 12/15/17 32.0 0.13 0.41
TXT 171215P00033000 P 12/15/17 33.0 0.16 0.37
TXT 171215P00034000 P 12/15/17 34.0 0.20 0.37
TXT 171215P00035000 P 12/15/17 35.0 0.26 0.39
TXT 171215P00036000 P 12/15/17 36.0 0.26 0.48
TXT 171215P00037000 P 12/15/17 37.0 0.42 0.54
TXT 171215P00038000 P 12/15/17 38.0 0.49 0.64
TXT 171215P00039000 P 12/15/17 39.0 0.54 0.76
TXT 171215P00040000 P 12/15/17 40.0 0.72 0.93
TXT 171215P00041000 P 12/15/17 41.0 0.88 1.10
TXT 171215P00042000 P 12/15/17 42.0 1.05 1.32
TXT 171215P00043000 P 12/15/17 43.0 1.30 1.56
TXT 171215P00044000 P 12/15/17 44.0 1.56 1.84
TXT 171215P00045000 P 12/15/17 45.0 1.87 2.16
TXT 171215P00046000 P 12/15/17 46.0 2.12 2.55
TXT 171215P00047000 P 12/15/17 47.0 2.58 2.86
TXT 171215P00048000 P 12/15/17 48.0 3.05 3.35
TXT 171215P00049000 P 12/15/17 49.0 3.55 3.80
TXT 171215P00050000 P 12/15/17 50.0 3.95 4.35
TXT 171215P00055000 P 12/15/17 55.0 6.60 8.00
TXT 171215P00060000 P 12/15/17 60.0 9.75 13.30
TXT 171215P00065000 P 12/15/17 65.0 15.50 19.25
TXT 171215P00070000 P 12/15/17 70.0 20.80 23.85
TXT 180119C00018000 C 01/19/18 18.0 28.65 31.60
TXT 180119C00020000 C 01/19/18 20.0 26.00 30.35
TXT 180119C00023000 C 01/19/18 23.0 23.20 27.60
TXT 180119C00024000 C 01/19/18 24.0 22.00 26.05
TXT 180119C00025000 C 01/19/18 25.0 21.15 25.65
TXT 180119C00026000 C 01/19/18 26.0 20.05 24.60
TXT 180119C00027000 C 01/19/18 27.0 19.30 23.55
TXT 180119C00028000 C 01/19/18 28.0 18.10 22.65
TXT 180119C00029000 C 01/19/18 29.0 17.10 21.10
TXT 180119C00030000 C 01/19/18 30.0 16.60 20.55
TXT 180119C00031000 C 01/19/18 31.0 15.20 19.20
TXT 180119C00032000 C 01/19/18 32.0 14.20 17.85
TXT 180119C00033000 C 01/19/18 33.0 13.35 17.70
TXT 180119C00034000 C 01/19/18 34.0 12.40 17.00
TXT 180119C00035000 C 01/19/18 35.0 13.40 13.95
TXT 180119C00036000 C 01/19/18 36.0 12.50 13.10
TXT 180119C00037000 C 01/19/18 37.0 9.70 14.25
TXT 180119C00038000 C 01/19/18 38.0 9.65 12.85
TXT 180119C00039000 C 01/19/18 39.0 8.30 12.00
TXT 180119C00040000 C 01/19/18 40.0 9.15 9.55
TXT 180119C00041000 C 01/19/18 41.0 8.35 8.85
TXT 180119C00042000 C 01/19/18 42.0 7.55 7.90
TXT 180119C00043000 C 01/19/18 43.0 6.80 7.50
TXT 180119C00044000 C 01/19/18 44.0 6.15 7.80
TXT 180119C00045000 C 01/19/18 45.0 5.45 5.85
TXT 180119C00046000 C 01/19/18 46.0 4.80 5.30
TXT 180119C00047000 C 01/19/18 47.0 4.25 4.60
TXT 180119C00048000 C 01/19/18 48.0 3.60 4.10
TXT 180119C00049000 C 01/19/18 49.0 3.15 3.55
TXT 180119C00050000 C 01/19/18 50.0 2.72 3.05
TXT 180119C00055000 C 01/19/18 55.0 0.92 1.31
TXT 180119C00060000 C 01/19/18 60.0 0.40 0.54
TXT 180119C00065000 C 01/19/18 65.0 0.12 0.31
TXT 180119C00070000 C 01/19/18 70.0 0.01 0.40
TXT 180119P00018000 P 01/19/18 18.0 0.01 0.44
TXT 180119P00020000 P 01/19/18 20.0 0.02 0.42
TXT 180119P00023000 P 01/19/18 23.0 0.03 0.36
TXT 180119P00024000 P 01/19/18 24.0 0.02 0.41
TXT 180119P00025000 P 01/19/18 25.0 0.05 0.40
TXT 180119P00026000 P 01/19/18 26.0 0.06 0.39
TXT 180119P00027000 P 01/19/18 27.0 0.07 0.38
TXT 180119P00028000 P 01/19/18 28.0 0.10 0.41
TXT 180119P00029000 P 01/19/18 29.0 0.09 0.39
TXT 180119P00030000 P 01/19/18 30.0 0.09 0.39
TXT 180119P00031000 P 01/19/18 31.0 0.13 0.42
TXT 180119P00032000 P 01/19/18 32.0 0.18 0.39
TXT 180119P00033000 P 01/19/18 33.0 0.22 0.41
TXT 180119P00034000 P 01/19/18 34.0 0.28 0.40
TXT 180119P00035000 P 01/19/18 35.0 0.20 0.53
TXT 180119P00036000 P 01/19/18 36.0 0.40 0.53
TXT 180119P00037000 P 01/19/18 37.0 0.37 0.69
TXT 180119P00038000 P 01/19/18 38.0 0.60 0.75
TXT 180119P00039000 P 01/19/18 39.0 0.60 0.94
TXT 180119P00040000 P 01/19/18 40.0 0.90 1.05
TXT 180119P00041000 P 01/19/18 41.0 1.06 1.29
TXT 180119P00042000 P 01/19/18 42.0 1.26 1.48
TXT 180119P00043000 P 01/19/18 43.0 1.40 1.75
TXT 180119P00044000 P 01/19/18 44.0 1.78 2.06
TXT 180119P00045000 P 01/19/18 45.0 2.11 2.35
TXT 180119P00046000 P 01/19/18 46.0 2.39 2.73
TXT 180119P00047000 P 01/19/18 47.0 2.85 3.10
TXT 180119P00048000 P 01/19/18 48.0 3.30 3.55
TXT 180119P00049000 P 01/19/18 49.0 3.75 4.05
TXT 180119P00050000 P 01/19/18 50.0 4.35 4.55
TXT 180119P00055000 P 01/19/18 55.0 7.55 7.90
TXT 180119P00060000 P 01/19/18 60.0 11.75 12.35
TXT 180119P00065000 P 01/19/18 65.0 14.90 19.20
TXT 180119P00070000 P 01/19/18 70.0 19.50 24.10
TXT 190118C00023000 C 01/18/19 23.0 23.30 27.50
TXT 190118C00025000 C 01/18/19 25.0 21.60 25.80
TXT 190118C00028000 C 01/18/19 28.0 18.90 23.30
TXT 190118C00030000 C 01/18/19 30.0 17.10 21.95
TXT 190118C00033000 C 01/18/19 33.0 14.60 19.00
TXT 190118C00035000 C 01/18/19 35.0 14.70 16.50
TXT 190118C00038000 C 01/18/19 38.0 12.05 13.90
TXT 190118C00040000 C 01/18/19 40.0 9.70 13.00
TXT 190118C00042000 C 01/18/19 42.0 8.65 11.05
TXT 190118C00045000 C 01/18/19 45.0 7.05 9.15
TXT 190118C00047000 C 01/18/19 47.0 6.40 7.90
TXT 190118C00050000 C 01/18/19 50.0 4.55 6.20
TXT 190118C00055000 C 01/18/19 55.0 2.89 4.05
TXT 190118C00060000 C 01/18/19 60.0 1.92 2.92
TXT 190118C00065000 C 01/18/19 65.0 1.04 1.60
TXT 190118C00070000 C 01/18/19 70.0 0.54 1.10
TXT 190118P00023000 P 01/18/19 23.0 0.23 1.20
TXT 190118P00025000 P 01/18/19 25.0 0.32 0.94
TXT 190118P00028000 P 01/18/19 28.0 0.50 1.02
TXT 190118P00030000 P 01/18/19 30.0 0.51 1.33
TXT 190118P00033000 P 01/18/19 33.0 0.83 1.68
TXT 190118P00035000 P 01/18/19 35.0 1.15 1.74
TXT 190118P00038000 P 01/18/19 38.0 1.79 2.33
TXT 190118P00040000 P 01/18/19 40.0 2.15 3.65
TXT 190118P00042000 P 01/18/19 42.0 2.74 3.80
TXT 190118P00045000 P 01/18/19 45.0 3.85 5.25
TXT 190118P00047000 P 01/18/19 47.0 4.55 5.55
TXT 190118P00050000 P 01/18/19 50.0 5.90 7.15
TXT 190118P00055000 P 01/18/19 55.0 8.65 10.05
TXT 190118P00060000 P 01/18/19 60.0 10.80 15.50
TXT 190118P00065000 P 01/18/19 65.0 16.35 19.00
TXT 190118P00070000 P 01/18/19 70.0 21.15 22.60

OPRA data is delayed 15 minutes.