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 Nov 24 2014 10:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 141220C00020000 C 12/20/14 20.0 22.60 24.55
TXT 141220C00021000 C 12/20/14 21.0 21.80 24.05
TXT 141220C00023000 C 12/20/14 23.0 19.20 22.05
TXT 141220C00024000 C 12/20/14 24.0 18.20 20.80
TXT 141220C00025000 C 12/20/14 25.0 17.80 19.80
TXT 141220C00026000 C 12/20/14 26.0 17.60 18.30
TXT 141220C00027000 C 12/20/14 27.0 16.60 17.30
TXT 141220C00028000 C 12/20/14 28.0 15.35 16.35
TXT 141220C00029000 C 12/20/14 29.0 14.50 15.30
TXT 141220C00030000 C 12/20/14 30.0 13.50 14.35
TXT 141220C00031000 C 12/20/14 31.0 12.40 13.30
TXT 141220C00032000 C 12/20/14 32.0 11.40 12.30
TXT 141220C00033000 C 12/20/14 33.0 10.50 11.30
TXT 141220C00034000 C 12/20/14 34.0 9.65 10.30
TXT 141220C00035000 C 12/20/14 35.0 8.70 9.30
TXT 141220C00036000 C 12/20/14 36.0 7.70 8.30
TXT 141220C00037000 C 12/20/14 37.0 6.70 7.30
TXT 141220C00038000 C 12/20/14 38.0 6.10 6.30
TXT 141220C00039000 C 12/20/14 39.0 5.05 5.35
TXT 141220C00040000 C 12/20/14 40.0 4.05 4.40
TXT 141220C00041000 C 12/20/14 41.0 2.86 3.40
TXT 141220C00042000 C 12/20/14 42.0 2.28 2.56
TXT 141220C00043000 C 12/20/14 43.0 1.63 1.71
TXT 141220C00044000 C 12/20/14 44.0 0.98 1.07
TXT 141220C00045000 C 12/20/14 45.0 0.53 0.58
TXT 141220C00046000 C 12/20/14 46.0 0.26 0.29
TXT 141220C00047000 C 12/20/14 47.0 0.07 0.14
TXT 141220C00048000 C 12/20/14 48.0 0.02 0.12
TXT 141220C00049000 C 12/20/14 49.0 0.01 0.10
TXT 141220C00050000 C 12/20/14 50.0 0.00 0.10
TXT 141220P00020000 P 12/20/14 20.0 0.00 0.07
TXT 141220P00021000 P 12/20/14 21.0 0.00 0.07
TXT 141220P00023000 P 12/20/14 23.0 0.00 0.07
TXT 141220P00024000 P 12/20/14 24.0 0.00 0.07
TXT 141220P00025000 P 12/20/14 25.0 0.00 0.07
TXT 141220P00026000 P 12/20/14 26.0 0.00 0.08
TXT 141220P00027000 P 12/20/14 27.0 0.00 0.08
TXT 141220P00028000 P 12/20/14 28.0 0.00 0.09
TXT 141220P00029000 P 12/20/14 29.0 0.00 0.10
TXT 141220P00030000 P 12/20/14 30.0 0.00 0.10
TXT 141220P00031000 P 12/20/14 31.0 0.00 0.10
TXT 141220P00032000 P 12/20/14 32.0 0.01 0.11
TXT 141220P00033000 P 12/20/14 33.0 0.02 0.11
TXT 141220P00034000 P 12/20/14 34.0 0.02 0.11
TXT 141220P00035000 P 12/20/14 35.0 0.02 0.11
TXT 141220P00036000 P 12/20/14 36.0 0.03 0.11
TXT 141220P00037000 P 12/20/14 37.0 0.04 0.12
TXT 141220P00038000 P 12/20/14 38.0 0.04 0.13
TXT 141220P00039000 P 12/20/14 39.0 0.06 0.15
TXT 141220P00040000 P 12/20/14 40.0 0.08 0.19
TXT 141220P00041000 P 12/20/14 41.0 0.16 0.23
TXT 141220P00042000 P 12/20/14 42.0 0.27 0.30
TXT 141220P00043000 P 12/20/14 43.0 0.47 0.67
TXT 141220P00044000 P 12/20/14 44.0 0.80 0.86
TXT 141220P00045000 P 12/20/14 45.0 1.34 1.40
TXT 141220P00046000 P 12/20/14 46.0 2.03 2.55
TXT 141220P00047000 P 12/20/14 47.0 2.85 3.45
TXT 141220P00048000 P 12/20/14 48.0 3.80 4.50
TXT 141220P00049000 P 12/20/14 49.0 4.75 5.40
TXT 141220P00050000 P 12/20/14 50.0 5.75 6.40
TXT 150117C00013000 C 01/17/15 13.0 29.60 31.55
TXT 150117C00015000 C 01/17/15 15.0 27.35 29.75
TXT 150117C00018000 C 01/17/15 18.0 24.35 26.55
TXT 150117C00019000 C 01/17/15 19.0 24.05 25.35
TXT 150117C00020000 C 01/17/15 20.0 23.50 24.40
TXT 150117C00021000 C 01/17/15 21.0 22.50 24.05
TXT 150117C00022000 C 01/17/15 22.0 21.30 22.35
TXT 150117C00024000 C 01/17/15 24.0 19.50 20.30
TXT 150117C00025000 C 01/17/15 25.0 18.60 19.35
TXT 150117C00026000 C 01/17/15 26.0 17.50 18.45
TXT 150117C00027000 C 01/17/15 27.0 16.55 17.30
TXT 150117C00028000 C 01/17/15 28.0 15.55 16.45
TXT 150117C00029000 C 01/17/15 29.0 14.65 15.30
TXT 150117C00030000 C 01/17/15 30.0 13.55 14.30
TXT 150117C00031000 C 01/17/15 31.0 12.55 13.45
TXT 150117C00032000 C 01/17/15 32.0 11.45 12.30
TXT 150117C00033000 C 01/17/15 33.0 10.20 11.40
TXT 150117C00034000 C 01/17/15 34.0 9.70 10.70
TXT 150117C00035000 C 01/17/15 35.0 8.75 9.35
TXT 150117C00036000 C 01/17/15 36.0 7.75 8.35
TXT 150117C00037000 C 01/17/15 37.0 6.80 7.45
TXT 150117C00038000 C 01/17/15 38.0 5.85 6.45
TXT 150117C00039000 C 01/17/15 39.0 4.90 5.55
TXT 150117C00040000 C 01/17/15 40.0 4.35 4.60
TXT 150117C00041000 C 01/17/15 41.0 3.55 3.70
TXT 150117C00042000 C 01/17/15 42.0 2.79 2.94
TXT 150117C00043000 C 01/17/15 43.0 2.07 2.18
TXT 150117C00044000 C 01/17/15 44.0 1.46 1.55
TXT 150117C00045000 C 01/17/15 45.0 0.97 1.05
TXT 150117C00046000 C 01/17/15 46.0 0.62 0.69
TXT 150117C00047000 C 01/17/15 47.0 0.38 0.43
TXT 150117C00048000 C 01/17/15 48.0 0.14 0.28
TXT 150117C00049000 C 01/17/15 49.0 0.07 0.21
TXT 150117C00050000 C 01/17/15 50.0 0.03 0.15
TXT 150117C00055000 C 01/17/15 55.0 0.00 0.08
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.08
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.08
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.08
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.07
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.08
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.08
TXT 150117P00022000 P 01/17/15 22.0 0.00 0.06
TXT 150117P00024000 P 01/17/15 24.0 0.00 0.09
TXT 150117P00025000 P 01/17/15 25.0 0.00 0.09
TXT 150117P00026000 P 01/17/15 26.0 0.00 0.10
TXT 150117P00027000 P 01/17/15 27.0 0.00 0.10
TXT 150117P00028000 P 01/17/15 28.0 0.01 0.12
TXT 150117P00029000 P 01/17/15 29.0 0.01 0.11
TXT 150117P00030000 P 01/17/15 30.0 0.01 0.11
TXT 150117P00031000 P 01/17/15 31.0 0.03 0.12
TXT 150117P00032000 P 01/17/15 32.0 0.04 0.12
TXT 150117P00033000 P 01/17/15 33.0 0.05 0.13
TXT 150117P00034000 P 01/17/15 34.0 0.05 0.14
TXT 150117P00035000 P 01/17/15 35.0 0.05 0.15
TXT 150117P00036000 P 01/17/15 36.0 0.08 0.17
TXT 150117P00037000 P 01/17/15 37.0 0.11 0.19
TXT 150117P00038000 P 01/17/15 38.0 0.14 0.25
TXT 150117P00039000 P 01/17/15 39.0 0.19 0.31
TXT 150117P00040000 P 01/17/15 40.0 0.28 0.38
TXT 150117P00041000 P 01/17/15 41.0 0.43 0.46
TXT 150117P00042000 P 01/17/15 42.0 0.61 0.66
TXT 150117P00043000 P 01/17/15 43.0 0.90 1.12
TXT 150117P00044000 P 01/17/15 44.0 1.28 1.36
TXT 150117P00045000 P 01/17/15 45.0 1.78 1.86
TXT 150117P00046000 P 01/17/15 46.0 2.43 2.50
TXT 150117P00047000 P 01/17/15 47.0 3.15 3.65
TXT 150117P00048000 P 01/17/15 48.0 4.00 4.55
TXT 150117P00049000 P 01/17/15 49.0 4.80 5.55
TXT 150117P00050000 P 01/17/15 50.0 5.85 6.45
TXT 150117P00055000 P 01/17/15 55.0 10.55 12.05
TXT 150320C00019000 C 03/20/15 19.0 24.05 26.60
TXT 150320C00020000 C 03/20/15 20.0 22.20 24.85
TXT 150320C00021000 C 03/20/15 21.0 21.20 23.85
TXT 150320C00023000 C 03/20/15 23.0 20.40 21.40
TXT 150320C00024000 C 03/20/15 24.0 18.30 21.55
TXT 150320C00025000 C 03/20/15 25.0 17.30 20.60
TXT 150320C00026000 C 03/20/15 26.0 16.35 19.55
TXT 150320C00027000 C 03/20/15 27.0 15.35 18.65
TXT 150320C00028000 C 03/20/15 28.0 14.35 17.60
TXT 150320C00029000 C 03/20/15 29.0 14.25 16.65
TXT 150320C00030000 C 03/20/15 30.0 13.80 15.65
TXT 150320C00031000 C 03/20/15 31.0 11.50 14.70
TXT 150320C00032000 C 03/20/15 32.0 11.85 12.45
TXT 150320C00033000 C 03/20/15 33.0 10.75 11.60
TXT 150320C00034000 C 03/20/15 34.0 9.80 10.70
TXT 150320C00035000 C 03/20/15 35.0 9.05 9.65
TXT 150320C00036000 C 03/20/15 36.0 8.05 8.75
TXT 150320C00037000 C 03/20/15 37.0 7.15 7.80
TXT 150320C00038000 C 03/20/15 38.0 6.45 7.00
TXT 150320C00039000 C 03/20/15 39.0 5.60 6.05
TXT 150320C00040000 C 03/20/15 40.0 4.80 5.40
TXT 150320C00041000 C 03/20/15 41.0 4.40 4.55
TXT 150320C00042000 C 03/20/15 42.0 3.70 3.85
TXT 150320C00043000 C 03/20/15 43.0 3.10 3.20
TXT 150320C00044000 C 03/20/15 44.0 2.54 2.63
TXT 150320C00045000 C 03/20/15 45.0 2.05 2.14
TXT 150320C00046000 C 03/20/15 46.0 1.60 1.71
TXT 150320C00047000 C 03/20/15 47.0 1.22 1.35
TXT 150320C00048000 C 03/20/15 48.0 0.96 1.04
TXT 150320C00049000 C 03/20/15 49.0 0.73 0.80
TXT 150320C00050000 C 03/20/15 50.0 0.53 0.61
TXT 150320P00019000 P 03/20/15 19.0 0.00 0.11
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.11
TXT 150320P00021000 P 03/20/15 21.0 0.01 0.12
TXT 150320P00023000 P 03/20/15 23.0 0.02 0.13
TXT 150320P00024000 P 03/20/15 24.0 0.01 0.13
TXT 150320P00025000 P 03/20/15 25.0 0.02 0.14
TXT 150320P00026000 P 03/20/15 26.0 0.03 0.15
TXT 150320P00027000 P 03/20/15 27.0 0.04 0.16
TXT 150320P00028000 P 03/20/15 28.0 0.02 0.17
TXT 150320P00029000 P 03/20/15 29.0 0.04 0.19
TXT 150320P00030000 P 03/20/15 30.0 0.12 0.21
TXT 150320P00031000 P 03/20/15 31.0 0.15 0.24
TXT 150320P00032000 P 03/20/15 32.0 0.17 0.26
TXT 150320P00033000 P 03/20/15 33.0 0.20 0.31
TXT 150320P00034000 P 03/20/15 34.0 0.24 0.36
TXT 150320P00035000 P 03/20/15 35.0 0.30 0.42
TXT 150320P00036000 P 03/20/15 36.0 0.37 0.52
TXT 150320P00037000 P 03/20/15 37.0 0.47 0.63
TXT 150320P00038000 P 03/20/15 38.0 0.59 0.65
TXT 150320P00039000 P 03/20/15 39.0 0.75 0.82
TXT 150320P00040000 P 03/20/15 40.0 0.94 1.08
TXT 150320P00041000 P 03/20/15 41.0 1.19 1.28
TXT 150320P00042000 P 03/20/15 42.0 1.52 1.71
TXT 150320P00043000 P 03/20/15 43.0 1.89 1.97
TXT 150320P00044000 P 03/20/15 44.0 2.30 2.64
TXT 150320P00045000 P 03/20/15 45.0 2.81 3.05
TXT 150320P00046000 P 03/20/15 46.0 3.35 3.50
TXT 150320P00047000 P 03/20/15 47.0 4.00 4.30
TXT 150320P00048000 P 03/20/15 48.0 4.70 5.20
TXT 150320P00049000 P 03/20/15 49.0 5.45 5.80
TXT 150320P00050000 P 03/20/15 50.0 6.25 6.85
TXT 150619C00019000 C 06/19/15 19.0 22.75 27.05
TXT 150619C00020000 C 06/19/15 20.0 21.90 25.65
TXT 150619C00021000 C 06/19/15 21.0 20.90 23.60
TXT 150619C00023000 C 06/19/15 23.0 18.95 21.65
TXT 150619C00024000 C 06/19/15 24.0 18.85 21.35
TXT 150619C00025000 C 06/19/15 25.0 16.85 21.05
TXT 150619C00026000 C 06/19/15 26.0 15.90 19.90
TXT 150619C00027000 C 06/19/15 27.0 14.90 19.20
TXT 150619C00028000 C 06/19/15 28.0 13.95 18.00
TXT 150619C00029000 C 06/19/15 29.0 13.40 15.85
TXT 150619C00030000 C 06/19/15 30.0 13.75 14.65
TXT 150619C00031000 C 06/19/15 31.0 12.80 13.75
TXT 150619C00032000 C 06/19/15 32.0 11.80 12.85
TXT 150619C00033000 C 06/19/15 33.0 11.00 11.90
TXT 150619C00034000 C 06/19/15 34.0 10.10 11.00
TXT 150619C00035000 C 06/19/15 35.0 9.30 10.10
TXT 150619C00036000 C 06/19/15 36.0 8.90 9.25
TXT 150619C00037000 C 06/19/15 37.0 8.10 8.40
TXT 150619C00038000 C 06/19/15 38.0 7.10 7.65
TXT 150619C00039000 C 06/19/15 39.0 6.20 6.85
TXT 150619C00040000 C 06/19/15 40.0 5.75 6.30
TXT 150619C00041000 C 06/19/15 41.0 5.10 5.50
TXT 150619C00042000 C 06/19/15 42.0 4.40 4.90
TXT 150619C00043000 C 06/19/15 43.0 3.70 4.20
TXT 150619C00044000 C 06/19/15 44.0 3.25 3.75
TXT 150619C00045000 C 06/19/15 45.0 2.88 3.15
TXT 150619C00046000 C 06/19/15 46.0 2.49 2.73
TXT 150619C00047000 C 06/19/15 47.0 2.09 2.40
TXT 150619C00048000 C 06/19/15 48.0 1.77 2.02
TXT 150619C00049000 C 06/19/15 49.0 1.35 1.62
TXT 150619C00050000 C 06/19/15 50.0 1.19 1.41
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.16
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.16
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.17
TXT 150619P00023000 P 06/19/15 23.0 0.00 0.20
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.21
TXT 150619P00025000 P 06/19/15 25.0 0.02 0.24
TXT 150619P00026000 P 06/19/15 26.0 0.04 0.26
TXT 150619P00027000 P 06/19/15 27.0 0.07 0.29
TXT 150619P00028000 P 06/19/15 28.0 0.10 0.33
TXT 150619P00029000 P 06/19/15 29.0 0.14 0.37
TXT 150619P00030000 P 06/19/15 30.0 0.19 0.41
TXT 150619P00031000 P 06/19/15 31.0 0.25 0.49
TXT 150619P00032000 P 06/19/15 32.0 0.32 0.56
TXT 150619P00033000 P 06/19/15 33.0 0.40 0.65
TXT 150619P00034000 P 06/19/15 34.0 0.51 0.76
TXT 150619P00035000 P 06/19/15 35.0 0.64 0.89
TXT 150619P00036000 P 06/19/15 36.0 0.80 1.05
TXT 150619P00037000 P 06/19/15 37.0 0.97 1.24
TXT 150619P00038000 P 06/19/15 38.0 1.19 1.43
TXT 150619P00039000 P 06/19/15 39.0 1.43 1.61
TXT 150619P00040000 P 06/19/15 40.0 1.64 2.01
TXT 150619P00041000 P 06/19/15 41.0 2.00 2.29
TXT 150619P00042000 P 06/19/15 42.0 2.35 2.86
TXT 150619P00043000 P 06/19/15 43.0 2.77 3.05
TXT 150619P00044000 P 06/19/15 44.0 3.25 3.60
TXT 150619P00045000 P 06/19/15 45.0 3.70 4.15
TXT 150619P00046000 P 06/19/15 46.0 4.20 4.85
TXT 150619P00047000 P 06/19/15 47.0 4.90 5.50
TXT 150619P00048000 P 06/19/15 48.0 5.40 6.20
TXT 150619P00049000 P 06/19/15 49.0 6.25 6.90
TXT 150619P00050000 P 06/19/15 50.0 7.00 7.50
TXT 160115C00015000 C 01/15/16 15.0 26.75 31.25
TXT 160115C00018000 C 01/15/16 18.0 23.80 28.30
TXT 160115C00020000 C 01/15/16 20.0 21.85 26.35
TXT 160115C00023000 C 01/15/16 23.0 19.00 23.50
TXT 160115C00025000 C 01/15/16 25.0 18.30 20.75
TXT 160115C00027000 C 01/15/16 27.0 15.30 19.80
TXT 160115C00030000 C 01/15/16 30.0 14.25 15.85
TXT 160115C00032000 C 01/15/16 32.0 12.60 14.25
TXT 160115C00035000 C 01/15/16 35.0 10.25 11.80
TXT 160115C00037000 C 01/15/16 37.0 9.10 10.20
TXT 160115C00040000 C 01/15/16 40.0 7.20 7.95
TXT 160115C00045000 C 01/15/16 45.0 4.35 5.15
TXT 160115C00050000 C 01/15/16 50.0 2.53 3.15
TXT 160115C00055000 C 01/15/16 55.0 1.33 1.83
TXT 160115C00060000 C 01/15/16 60.0 0.61 1.09
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.21
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.37
TXT 160115P00020000 P 01/15/16 20.0 0.01 0.51
TXT 160115P00023000 P 01/15/16 23.0 0.24 0.76
TXT 160115P00025000 P 01/15/16 25.0 0.19 0.93
TXT 160115P00027000 P 01/15/16 27.0 0.00 5.00
TXT 160115P00030000 P 01/15/16 30.0 0.67 1.10
TXT 160115P00032000 P 01/15/16 32.0 0.92 1.40
TXT 160115P00035000 P 01/15/16 35.0 1.55 2.16
TXT 160115P00037000 P 01/15/16 37.0 2.01 2.35
TXT 160115P00040000 P 01/15/16 40.0 2.97 3.30
TXT 160115P00045000 P 01/15/16 45.0 5.15 5.85
TXT 160115P00050000 P 01/15/16 50.0 8.10 9.10
TXT 160115P00055000 P 01/15/16 55.0 11.80 13.00
TXT 160115P00060000 P 01/15/16 60.0 16.10 17.30
TXT 170120C00023000 C 01/20/17 23.0 20.30 23.90
TXT 170120C00025000 C 01/20/17 25.0 19.20 22.65
TXT 170120C00028000 C 01/20/17 28.0 16.80 19.35
TXT 170120C00030000 C 01/20/17 30.0 15.25 17.70
TXT 170120C00033000 C 01/20/17 33.0 13.10 15.45
TXT 170120C00035000 C 01/20/17 35.0 11.60 14.00
TXT 170120C00038000 C 01/20/17 38.0 9.30 10.90
TXT 170120C00040000 C 01/20/17 40.0 8.55 10.70
TXT 170120C00042000 C 01/20/17 42.0 7.50 9.60
TXT 170120C00045000 C 01/20/17 45.0 5.80 8.10
TXT 170120C00047000 C 01/20/17 47.0 5.45 7.10
TXT 170120C00050000 C 01/20/17 50.0 3.95 5.85
TXT 170120C00055000 C 01/20/17 55.0 2.96 4.20
TXT 170120C00060000 C 01/20/17 60.0 1.51 2.95
TXT 170120P00023000 P 01/20/17 23.0 0.47 1.09
TXT 170120P00025000 P 01/20/17 25.0 0.69 1.19
TXT 170120P00028000 P 01/20/17 28.0 1.09 1.59
TXT 170120P00030000 P 01/20/17 30.0 1.47 1.97
TXT 170120P00033000 P 01/20/17 33.0 2.07 3.10
TXT 170120P00035000 P 01/20/17 35.0 2.63 3.40
TXT 170120P00038000 P 01/20/17 38.0 3.65 4.45
TXT 170120P00040000 P 01/20/17 40.0 4.40 5.20
TXT 170120P00042000 P 01/20/17 42.0 5.25 6.25
TXT 170120P00045000 P 01/20/17 45.0 6.70 7.70
TXT 170120P00047000 P 01/20/17 47.0 7.70 9.00
TXT 170120P00050000 P 01/20/17 50.0 9.40 11.20
TXT 170120P00055000 P 01/20/17 55.0 12.55 14.90
TXT 170120P00060000 P 01/20/17 60.0 17.00 18.60

OPRA data is delayed 15 minutes.