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 (2015-01-16)Premium Content

Textron Inc (TXT)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150220C00034000 C 02/20/15 34.0 7.95 9.50
TXT 150220C00035000 C 02/20/15 35.0 7.05 8.55
TXT 150220C00036000 C 02/20/15 36.0 6.30 7.60
TXT 150220C00037000 C 02/20/15 37.0 5.25 6.65
TXT 150220C00038000 C 02/20/15 38.0 4.25 5.55
TXT 150220C00039000 C 02/20/15 39.0 3.55 4.60
TXT 150220C00040000 C 02/20/15 40.0 2.75 3.10
TXT 150220C00041000 C 02/20/15 41.0 2.04 2.21
TXT 150220C00042000 C 02/20/15 42.0 1.38 1.52
TXT 150220C00043000 C 02/20/15 43.0 0.91 0.98
TXT 150220C00044000 C 02/20/15 44.0 0.54 0.60
TXT 150220C00045000 C 02/20/15 45.0 0.30 0.35
TXT 150220C00046000 C 02/20/15 46.0 0.16 0.29
TXT 150220C00047000 C 02/20/15 47.0 0.10 0.18
TXT 150220C00048000 C 02/20/15 48.0 0.05 0.19
TXT 150220C00049000 C 02/20/15 49.0 0.01 0.17
TXT 150220C00050000 C 02/20/15 50.0 0.00 0.21
TXT 150220P00034000 P 02/20/15 34.0 0.00 0.23
TXT 150220P00035000 P 02/20/15 35.0 0.00 0.23
TXT 150220P00036000 P 02/20/15 36.0 0.02 0.20
TXT 150220P00037000 P 02/20/15 37.0 0.03 0.23
TXT 150220P00038000 P 02/20/15 38.0 0.07 0.25
TXT 150220P00039000 P 02/20/15 39.0 0.13 0.33
TXT 150220P00040000 P 02/20/15 40.0 0.31 0.39
TXT 150220P00041000 P 02/20/15 41.0 0.53 0.61
TXT 150220P00042000 P 02/20/15 42.0 0.79 0.92
TXT 150220P00043000 P 02/20/15 43.0 1.23 1.42
TXT 150220P00044000 P 02/20/15 44.0 1.93 2.04
TXT 150220P00045000 P 02/20/15 45.0 2.15 2.98
TXT 150220P00046000 P 02/20/15 46.0 2.90 3.80
TXT 150220P00047000 P 02/20/15 47.0 3.70 4.75
TXT 150220P00048000 P 02/20/15 48.0 4.55 5.80
TXT 150220P00049000 P 02/20/15 49.0 5.55 7.15
TXT 150220P00050000 P 02/20/15 50.0 6.60 7.75
TXT 150320C00019000 C 03/20/15 19.0 23.10 25.30
TXT 150320C00020000 C 03/20/15 20.0 21.35 24.75
TXT 150320C00021000 C 03/20/15 21.0 20.25 23.90
TXT 150320C00023000 C 03/20/15 23.0 18.00 21.80
TXT 150320C00024000 C 03/20/15 24.0 17.05 20.80
TXT 150320C00025000 C 03/20/15 25.0 16.85 18.65
TXT 150320C00026000 C 03/20/15 26.0 15.85 17.65
TXT 150320C00027000 C 03/20/15 27.0 14.85 16.65
TXT 150320C00028000 C 03/20/15 28.0 12.95 16.30
TXT 150320C00029000 C 03/20/15 29.0 12.90 14.60
TXT 150320C00030000 C 03/20/15 30.0 11.30 14.75
TXT 150320C00031000 C 03/20/15 31.0 10.15 12.75
TXT 150320C00032000 C 03/20/15 32.0 10.15 12.00
TXT 150320C00033000 C 03/20/15 33.0 9.25 10.65
TXT 150320C00034000 C 03/20/15 34.0 8.55 9.60
TXT 150320C00035000 C 03/20/15 35.0 7.60 8.60
TXT 150320C00036000 C 03/20/15 36.0 6.60 7.65
TXT 150320C00037000 C 03/20/15 37.0 5.70 6.75
TXT 150320C00038000 C 03/20/15 38.0 4.85 5.70
TXT 150320C00039000 C 03/20/15 39.0 3.85 4.80
TXT 150320C00040000 C 03/20/15 40.0 3.20 3.95
TXT 150320C00041000 C 03/20/15 41.0 2.55 2.79
TXT 150320C00042000 C 03/20/15 42.0 1.94 2.14
TXT 150320C00043000 C 03/20/15 43.0 1.48 1.55
TXT 150320C00044000 C 03/20/15 44.0 1.02 1.12
TXT 150320C00045000 C 03/20/15 45.0 0.71 0.80
TXT 150320C00046000 C 03/20/15 46.0 0.47 0.55
TXT 150320C00047000 C 03/20/15 47.0 0.29 0.50
TXT 150320C00048000 C 03/20/15 48.0 0.16 0.38
TXT 150320C00049000 C 03/20/15 49.0 0.10 0.28
TXT 150320C00050000 C 03/20/15 50.0 0.02 0.24
TXT 150320P00019000 P 03/20/15 19.0 0.00 0.12
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.15
TXT 150320P00021000 P 03/20/15 21.0 0.00 0.15
TXT 150320P00023000 P 03/20/15 23.0 0.00 0.14
TXT 150320P00024000 P 03/20/15 24.0 0.00 0.15
TXT 150320P00025000 P 03/20/15 25.0 0.00 0.14
TXT 150320P00026000 P 03/20/15 26.0 0.00 0.16
TXT 150320P00027000 P 03/20/15 27.0 0.00 0.16
TXT 150320P00028000 P 03/20/15 28.0 0.00 0.16
TXT 150320P00029000 P 03/20/15 29.0 0.00 0.16
TXT 150320P00030000 P 03/20/15 30.0 0.00 0.18
TXT 150320P00031000 P 03/20/15 31.0 0.00 0.20
TXT 150320P00032000 P 03/20/15 32.0 0.00 0.22
TXT 150320P00033000 P 03/20/15 33.0 0.00 0.23
TXT 150320P00034000 P 03/20/15 34.0 0.06 0.23
TXT 150320P00035000 P 03/20/15 35.0 0.08 0.24
TXT 150320P00036000 P 03/20/15 36.0 0.12 0.31
TXT 150320P00037000 P 03/20/15 37.0 0.17 0.38
TXT 150320P00038000 P 03/20/15 38.0 0.27 0.46
TXT 150320P00039000 P 03/20/15 39.0 0.52 0.60
TXT 150320P00040000 P 03/20/15 40.0 0.75 0.82
TXT 150320P00041000 P 03/20/15 41.0 0.93 1.12
TXT 150320P00042000 P 03/20/15 42.0 1.34 1.53
TXT 150320P00043000 P 03/20/15 43.0 1.88 1.99
TXT 150320P00044000 P 03/20/15 44.0 2.30 2.58
TXT 150320P00045000 P 03/20/15 45.0 3.00 3.30
TXT 150320P00046000 P 03/20/15 46.0 3.30 4.20
TXT 150320P00047000 P 03/20/15 47.0 4.05 4.95
TXT 150320P00048000 P 03/20/15 48.0 4.90 6.05
TXT 150320P00049000 P 03/20/15 49.0 5.70 6.85
TXT 150320P00050000 P 03/20/15 50.0 6.65 7.95
TXT 150619C00019000 C 06/19/15 19.0 22.05 25.50
TXT 150619C00020000 C 06/19/15 20.0 20.95 24.75
TXT 150619C00021000 C 06/19/15 21.0 19.95 23.80
TXT 150619C00023000 C 06/19/15 23.0 18.05 21.85
TXT 150619C00024000 C 06/19/15 24.0 16.95 20.85
TXT 150619C00025000 C 06/19/15 25.0 16.10 19.85
TXT 150619C00026000 C 06/19/15 26.0 15.70 18.90
TXT 150619C00027000 C 06/19/15 27.0 14.00 17.90
TXT 150619C00028000 C 06/19/15 28.0 13.10 16.95
TXT 150619C00029000 C 06/19/15 29.0 12.15 15.95
TXT 150619C00030000 C 06/19/15 30.0 11.30 15.00
TXT 150619C00031000 C 06/19/15 31.0 10.35 14.05
TXT 150619C00032000 C 06/19/15 32.0 9.25 13.10
TXT 150619C00033000 C 06/19/15 33.0 9.65 12.15
TXT 150619C00034000 C 06/19/15 34.0 8.75 10.00
TXT 150619C00035000 C 06/19/15 35.0 7.85 9.20
TXT 150619C00036000 C 06/19/15 36.0 7.15 8.30
TXT 150619C00037000 C 06/19/15 37.0 6.30 7.50
TXT 150619C00038000 C 06/19/15 38.0 5.55 6.70
TXT 150619C00039000 C 06/19/15 39.0 4.95 5.95
TXT 150619C00040000 C 06/19/15 40.0 4.35 5.15
TXT 150619C00041000 C 06/19/15 41.0 3.75 4.15
TXT 150619C00042000 C 06/19/15 42.0 3.20 3.60
TXT 150619C00043000 C 06/19/15 43.0 2.70 2.90
TXT 150619C00044000 C 06/19/15 44.0 2.23 2.51
TXT 150619C00045000 C 06/19/15 45.0 1.88 2.16
TXT 150619C00046000 C 06/19/15 46.0 1.48 1.79
TXT 150619C00047000 C 06/19/15 47.0 1.23 1.39
TXT 150619C00048000 C 06/19/15 48.0 1.00 1.35
TXT 150619C00049000 C 06/19/15 49.0 0.73 1.16
TXT 150619C00050000 C 06/19/15 50.0 0.60 0.98
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.14
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.14
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.22
TXT 150619P00023000 P 06/19/15 23.0 0.01 0.22
TXT 150619P00024000 P 06/19/15 24.0 0.01 0.24
TXT 150619P00025000 P 06/19/15 25.0 0.02 0.24
TXT 150619P00026000 P 06/19/15 26.0 0.03 0.26
TXT 150619P00027000 P 06/19/15 27.0 0.08 0.27
TXT 150619P00028000 P 06/19/15 28.0 0.11 0.29
TXT 150619P00029000 P 06/19/15 29.0 0.13 0.24
TXT 150619P00030000 P 06/19/15 30.0 0.17 0.37
TXT 150619P00031000 P 06/19/15 31.0 0.23 0.42
TXT 150619P00032000 P 06/19/15 32.0 0.26 0.50
TXT 150619P00033000 P 06/19/15 33.0 0.35 0.59
TXT 150619P00034000 P 06/19/15 34.0 0.46 0.70
TXT 150619P00035000 P 06/19/15 35.0 0.57 0.83
TXT 150619P00036000 P 06/19/15 36.0 0.71 0.99
TXT 150619P00037000 P 06/19/15 37.0 0.90 1.19
TXT 150619P00038000 P 06/19/15 38.0 1.12 1.43
TXT 150619P00039000 P 06/19/15 39.0 1.32 1.60
TXT 150619P00040000 P 06/19/15 40.0 1.65 1.97
TXT 150619P00041000 P 06/19/15 41.0 2.10 2.44
TXT 150619P00042000 P 06/19/15 42.0 2.63 2.89
TXT 150619P00043000 P 06/19/15 43.0 2.98 3.40
TXT 150619P00044000 P 06/19/15 44.0 3.45 3.80
TXT 150619P00045000 P 06/19/15 45.0 4.05 4.45
TXT 150619P00046000 P 06/19/15 46.0 4.65 5.35
TXT 150619P00047000 P 06/19/15 47.0 5.50 6.00
TXT 150619P00048000 P 06/19/15 48.0 5.85 6.80
TXT 150619P00049000 P 06/19/15 49.0 6.60 7.60
TXT 150619P00050000 P 06/19/15 50.0 7.40 8.35
TXT 150918C00025000 C 09/18/15 25.0 16.20 19.70
TXT 150918C00026000 C 09/18/15 26.0 15.15 19.00
TXT 150918C00027000 C 09/18/15 27.0 14.20 18.05
TXT 150918C00028000 C 09/18/15 28.0 13.40 17.10
TXT 150918C00029000 C 09/18/15 29.0 12.50 15.95
TXT 150918C00030000 C 09/18/15 30.0 11.60 15.00
TXT 150918C00031000 C 09/18/15 31.0 10.90 14.40
TXT 150918C00032000 C 09/18/15 32.0 10.75 13.30
TXT 150918C00033000 C 09/18/15 33.0 10.30 11.90
TXT 150918C00034000 C 09/18/15 34.0 8.85 10.90
TXT 150918C00035000 C 09/18/15 35.0 8.05 9.90
TXT 150918C00036000 C 09/18/15 36.0 7.25 9.20
TXT 150918C00037000 C 09/18/15 37.0 6.55 8.30
TXT 150918C00038000 C 09/18/15 38.0 6.00 7.55
TXT 150918C00039000 C 09/18/15 39.0 5.50 7.05
TXT 150918C00040000 C 09/18/15 40.0 4.80 6.15
TXT 150918C00041000 C 09/18/15 41.0 4.25 5.60
TXT 150918C00042000 C 09/18/15 42.0 3.95 4.75
TXT 150918C00043000 C 09/18/15 43.0 3.40 4.25
TXT 150918C00044000 C 09/18/15 44.0 2.94 4.00
TXT 150918C00045000 C 09/18/15 45.0 2.57 3.30
TXT 150918C00046000 C 09/18/15 46.0 2.19 3.10
TXT 150918C00047000 C 09/18/15 47.0 1.92 2.79
TXT 150918C00048000 C 09/18/15 48.0 1.66 2.34
TXT 150918C00049000 C 09/18/15 49.0 1.39 2.20
TXT 150918C00050000 C 09/18/15 50.0 1.17 2.00
TXT 150918C00055000 C 09/18/15 55.0 0.41 0.96
TXT 150918P00025000 P 09/18/15 25.0 0.03 0.40
TXT 150918P00026000 P 09/18/15 26.0 0.06 0.44
TXT 150918P00027000 P 09/18/15 27.0 0.10 0.50
TXT 150918P00028000 P 09/18/15 28.0 0.15 0.55
TXT 150918P00029000 P 09/18/15 29.0 0.22 0.63
TXT 150918P00030000 P 09/18/15 30.0 0.28 0.74
TXT 150918P00031000 P 09/18/15 31.0 0.36 0.84
TXT 150918P00032000 P 09/18/15 32.0 0.47 0.96
TXT 150918P00033000 P 09/18/15 33.0 0.62 1.13
TXT 150918P00034000 P 09/18/15 34.0 0.74 1.30
TXT 150918P00035000 P 09/18/15 35.0 0.96 1.49
TXT 150918P00036000 P 09/18/15 36.0 1.17 1.75
TXT 150918P00037000 P 09/18/15 37.0 1.34 2.01
TXT 150918P00038000 P 09/18/15 38.0 1.68 2.33
TXT 150918P00039000 P 09/18/15 39.0 2.00 2.71
TXT 150918P00040000 P 09/18/15 40.0 2.35 3.15
TXT 150918P00041000 P 09/18/15 41.0 2.65 3.45
TXT 150918P00042000 P 09/18/15 42.0 3.05 4.00
TXT 150918P00043000 P 09/18/15 43.0 3.60 4.35
TXT 150918P00044000 P 09/18/15 44.0 4.25 5.30
TXT 150918P00045000 P 09/18/15 45.0 4.60 5.80
TXT 150918P00046000 P 09/18/15 46.0 5.25 6.15
TXT 150918P00047000 P 09/18/15 47.0 5.70 6.90
TXT 150918P00048000 P 09/18/15 48.0 6.35 8.00
TXT 150918P00049000 P 09/18/15 49.0 7.10 8.70
TXT 150918P00050000 P 09/18/15 50.0 7.85 9.10
TXT 150918P00055000 P 09/18/15 55.0 11.80 13.40
TXT 160115C00015000 C 01/15/16 15.0 25.85 30.00
TXT 160115C00018000 C 01/15/16 18.0 22.85 27.35
TXT 160115C00020000 C 01/15/16 20.0 20.95 25.35
TXT 160115C00023000 C 01/15/16 23.0 18.05 22.50
TXT 160115C00025000 C 01/15/16 25.0 16.15 20.45
TXT 160115C00027000 C 01/15/16 27.0 14.00 18.80
TXT 160115C00030000 C 01/15/16 30.0 12.00 16.35
TXT 160115C00032000 C 01/15/16 32.0 10.95 12.50
TXT 160115C00035000 C 01/15/16 35.0 8.60 10.40
TXT 160115C00037000 C 01/15/16 37.0 7.50 9.80
TXT 160115C00040000 C 01/15/16 40.0 5.40 7.80
TXT 160115C00045000 C 01/15/16 45.0 3.40 6.00
TXT 160115C00050000 C 01/15/16 50.0 1.89 3.50
TXT 160115C00055000 C 01/15/16 55.0 0.04 2.27
TXT 160115C00060000 C 01/15/16 60.0 0.00 1.20
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.84
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.24
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.84
TXT 160115P00023000 P 01/15/16 23.0 0.01 0.91
TXT 160115P00025000 P 01/15/16 25.0 0.00 1.00
TXT 160115P00027000 P 01/15/16 27.0 0.00 3.40
TXT 160115P00030000 P 01/15/16 30.0 0.21 1.60
TXT 160115P00032000 P 01/15/16 32.0 0.47 2.11
TXT 160115P00035000 P 01/15/16 35.0 1.03 2.50
TXT 160115P00037000 P 01/15/16 37.0 2.17 5.00
TXT 160115P00040000 P 01/15/16 40.0 3.15 4.90
TXT 160115P00045000 P 01/15/16 45.0 5.60 7.20
TXT 160115P00050000 P 01/15/16 50.0 7.95 10.45
TXT 160115P00055000 P 01/15/16 55.0 11.00 14.70
TXT 160115P00060000 P 01/15/16 60.0 15.30 19.85
TXT 170120C00023000 C 01/20/17 23.0 18.80 23.10
TXT 170120C00025000 C 01/20/17 25.0 17.05 21.50
TXT 170120C00028000 C 01/20/17 28.0 15.00 19.30
TXT 170120C00030000 C 01/20/17 30.0 13.25 17.70
TXT 170120C00033000 C 01/20/17 33.0 11.10 15.55
TXT 170120C00035000 C 01/20/17 35.0 9.95 14.25
TXT 170120C00038000 C 01/20/17 38.0 7.50 12.00
TXT 170120C00040000 C 01/20/17 40.0 7.00 11.05
TXT 170120C00042000 C 01/20/17 42.0 5.95 10.05
TXT 170120C00045000 C 01/20/17 45.0 5.45 8.65
TXT 170120C00047000 C 01/20/17 47.0 3.35 7.85
TXT 170120C00050000 C 01/20/17 50.0 2.15 6.80
TXT 170120C00055000 C 01/20/17 55.0 1.00 5.45
TXT 170120C00060000 C 01/20/17 60.0 0.35 4.15
TXT 170120P00023000 P 01/20/17 23.0 0.00 2.49
TXT 170120P00025000 P 01/20/17 25.0 0.00 1.96
TXT 170120P00028000 P 01/20/17 28.0 0.00 3.20
TXT 170120P00030000 P 01/20/17 30.0 0.00 5.00
TXT 170120P00033000 P 01/20/17 33.0 0.70 5.20
TXT 170120P00035000 P 01/20/17 35.0 1.00 5.50
TXT 170120P00038000 P 01/20/17 38.0 2.10 6.45
TXT 170120P00040000 P 01/20/17 40.0 3.85 7.50
TXT 170120P00042000 P 01/20/17 42.0 4.50 8.75
TXT 170120P00045000 P 01/20/17 45.0 5.65 10.30
TXT 170120P00047000 P 01/20/17 47.0 6.85 11.50
TXT 170120P00050000 P 01/20/17 50.0 9.20 13.55
TXT 170120P00055000 P 01/20/17 55.0 12.20 16.50
TXT 170120P00060000 P 01/20/17 60.0 17.15 21.20

OPRA data is delayed 15 minutes.