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 (2014-07-18)Premium Content

Textron Inc (TXT)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 140920C00019000 C 09/20/14 19.0 18.70 19.55
TXT 140920C00020000 C 09/20/14 20.0 16.60 19.40
TXT 140920C00021000 C 09/20/14 21.0 16.30 17.60
TXT 140920C00023000 C 09/20/14 23.0 14.75 15.55
TXT 140920C00024000 C 09/20/14 24.0 13.75 14.55
TXT 140920C00025000 C 09/20/14 25.0 12.75 13.55
TXT 140920C00026000 C 09/20/14 26.0 11.75 12.55
TXT 140920C00027000 C 09/20/14 27.0 10.75 11.55
TXT 140920C00028000 C 09/20/14 28.0 9.45 10.60
TXT 140920C00029000 C 09/20/14 29.0 8.85 9.40
TXT 140920C00030000 C 09/20/14 30.0 7.80 8.45
TXT 140920C00031000 C 09/20/14 31.0 6.85 7.40
TXT 140920C00032000 C 09/20/14 32.0 5.85 6.40
TXT 140920C00033000 C 09/20/14 33.0 4.80 5.40
TXT 140920C00034000 C 09/20/14 34.0 3.85 4.40
TXT 140920C00035000 C 09/20/14 35.0 3.00 3.40
TXT 140920C00036000 C 09/20/14 36.0 2.13 2.34
TXT 140920C00037000 C 09/20/14 37.0 1.24 1.37
TXT 140920C00038000 C 09/20/14 38.0 0.65 0.72
TXT 140920C00039000 C 09/20/14 39.0 0.27 0.32
TXT 140920C00040000 C 09/20/14 40.0 0.11 0.13
TXT 140920C00041000 C 09/20/14 41.0 0.02 0.09
TXT 140920C00042000 C 09/20/14 42.0 0.00 0.07
TXT 140920C00043000 C 09/20/14 43.0 0.00 0.05
TXT 140920C00044000 C 09/20/14 44.0 0.00 0.09
TXT 140920C00045000 C 09/20/14 45.0 0.00 0.09
TXT 140920C00046000 C 09/20/14 46.0 0.00 0.09
TXT 140920C00047000 C 09/20/14 47.0 0.00 0.11
TXT 140920C00048000 C 09/20/14 48.0 0.00 0.11
TXT 140920C00049000 C 09/20/14 49.0 0.00 0.11
TXT 140920C00050000 C 09/20/14 50.0 0.00 0.11
TXT 140920P00019000 P 09/20/14 19.0 0.00 0.12
TXT 140920P00020000 P 09/20/14 20.0 0.00 0.12
TXT 140920P00021000 P 09/20/14 21.0 0.00 0.12
TXT 140920P00023000 P 09/20/14 23.0 0.00 0.12
TXT 140920P00024000 P 09/20/14 24.0 0.00 0.13
TXT 140920P00025000 P 09/20/14 25.0 0.00 0.13
TXT 140920P00026000 P 09/20/14 26.0 0.00 0.14
TXT 140920P00027000 P 09/20/14 27.0 0.00 0.14
TXT 140920P00028000 P 09/20/14 28.0 0.00 0.14
TXT 140920P00029000 P 09/20/14 29.0 0.00 0.15
TXT 140920P00030000 P 09/20/14 30.0 0.00 0.14
TXT 140920P00031000 P 09/20/14 31.0 0.00 0.14
TXT 140920P00032000 P 09/20/14 32.0 0.01 0.14
TXT 140920P00033000 P 09/20/14 33.0 0.02 0.10
TXT 140920P00034000 P 09/20/14 34.0 0.05 0.14
TXT 140920P00035000 P 09/20/14 35.0 0.07 0.12
TXT 140920P00036000 P 09/20/14 36.0 0.15 0.19
TXT 140920P00037000 P 09/20/14 37.0 0.31 0.36
TXT 140920P00038000 P 09/20/14 38.0 0.67 0.75
TXT 140920P00039000 P 09/20/14 39.0 1.25 1.37
TXT 140920P00040000 P 09/20/14 40.0 1.87 2.27
TXT 140920P00041000 P 09/20/14 41.0 2.70 3.20
TXT 140920P00042000 P 09/20/14 42.0 3.75 4.20
TXT 140920P00043000 P 09/20/14 43.0 4.65 5.10
TXT 140920P00044000 P 09/20/14 44.0 5.55 6.30
TXT 140920P00045000 P 09/20/14 45.0 6.60 7.35
TXT 140920P00046000 P 09/20/14 46.0 7.65 8.50
TXT 140920P00047000 P 09/20/14 47.0 8.55 9.50
TXT 140920P00048000 P 09/20/14 48.0 9.40 10.25
TXT 140920P00049000 P 09/20/14 49.0 10.40 11.40
TXT 140920P00050000 P 09/20/14 50.0 11.50 12.55
TXT 141018C00030000 C 10/18/14 30.0 7.90 8.45
TXT 141018C00031000 C 10/18/14 31.0 6.95 7.50
TXT 141018C00032000 C 10/18/14 32.0 5.95 6.55
TXT 141018C00033000 C 10/18/14 33.0 5.05 5.60
TXT 141018C00034000 C 10/18/14 34.0 4.15 4.60
TXT 141018C00035000 C 10/18/14 35.0 3.30 3.50
TXT 141018C00036000 C 10/18/14 36.0 2.62 2.72
TXT 141018C00037000 C 10/18/14 37.0 1.93 2.00
TXT 141018C00038000 C 10/18/14 38.0 1.35 1.42
TXT 141018C00039000 C 10/18/14 39.0 0.90 0.96
TXT 141018C00040000 C 10/18/14 40.0 0.60 0.63
TXT 141018C00041000 C 10/18/14 41.0 0.36 0.42
TXT 141018C00042000 C 10/18/14 42.0 0.22 0.30
TXT 141018C00043000 C 10/18/14 43.0 0.09 0.26
TXT 141018C00044000 C 10/18/14 44.0 0.05 0.23
TXT 141018C00045000 C 10/18/14 45.0 0.02 0.16
TXT 141018C00046000 C 10/18/14 46.0 0.02 0.13
TXT 141018P00030000 P 10/18/14 30.0 0.03 0.16
TXT 141018P00031000 P 10/18/14 31.0 0.04 0.19
TXT 141018P00032000 P 10/18/14 32.0 0.07 0.23
TXT 141018P00033000 P 10/18/14 33.0 0.13 0.27
TXT 141018P00034000 P 10/18/14 34.0 0.19 0.35
TXT 141018P00035000 P 10/18/14 35.0 0.39 0.47
TXT 141018P00036000 P 10/18/14 36.0 0.64 0.69
TXT 141018P00037000 P 10/18/14 37.0 0.95 0.97
TXT 141018P00038000 P 10/18/14 38.0 1.35 1.41
TXT 141018P00039000 P 10/18/14 39.0 1.91 1.96
TXT 141018P00040000 P 10/18/14 40.0 2.36 2.63
TXT 141018P00041000 P 10/18/14 41.0 3.15 3.55
TXT 141018P00042000 P 10/18/14 42.0 3.95 4.40
TXT 141018P00043000 P 10/18/14 43.0 4.85 5.30
TXT 141018P00044000 P 10/18/14 44.0 5.80 6.25
TXT 141018P00045000 P 10/18/14 45.0 6.70 7.30
TXT 141018P00046000 P 10/18/14 46.0 7.70 8.25
TXT 141220C00020000 C 12/20/14 20.0 17.55 18.85
TXT 141220C00021000 C 12/20/14 21.0 16.45 17.95
TXT 141220C00023000 C 12/20/14 23.0 14.50 15.85
TXT 141220C00024000 C 12/20/14 24.0 13.50 14.85
TXT 141220C00025000 C 12/20/14 25.0 12.40 13.90
TXT 141220C00026000 C 12/20/14 26.0 11.55 12.90
TXT 141220C00027000 C 12/20/14 27.0 10.60 11.90
TXT 141220C00028000 C 12/20/14 28.0 9.05 11.10
TXT 141220C00029000 C 12/20/14 29.0 9.00 9.60
TXT 141220C00030000 C 12/20/14 30.0 8.00 8.60
TXT 141220C00031000 C 12/20/14 31.0 7.15 7.70
TXT 141220C00032000 C 12/20/14 32.0 6.15 6.75
TXT 141220C00033000 C 12/20/14 33.0 5.45 5.85
TXT 141220C00034000 C 12/20/14 34.0 4.55 4.85
TXT 141220C00035000 C 12/20/14 35.0 3.85 4.10
TXT 141220C00036000 C 12/20/14 36.0 3.15 3.30
TXT 141220C00037000 C 12/20/14 37.0 2.56 2.79
TXT 141220C00038000 C 12/20/14 38.0 1.98 2.07
TXT 141220C00039000 C 12/20/14 39.0 1.52 1.62
TXT 141220C00040000 C 12/20/14 40.0 1.15 1.26
TXT 141220C00041000 C 12/20/14 41.0 0.85 0.95
TXT 141220C00042000 C 12/20/14 42.0 0.62 0.70
TXT 141220C00043000 C 12/20/14 43.0 0.40 0.51
TXT 141220C00044000 C 12/20/14 44.0 0.28 0.47
TXT 141220C00045000 C 12/20/14 45.0 0.20 0.40
TXT 141220C00046000 C 12/20/14 46.0 0.12 0.32
TXT 141220C00047000 C 12/20/14 47.0 0.06 0.26
TXT 141220C00048000 C 12/20/14 48.0 0.03 0.24
TXT 141220C00049000 C 12/20/14 49.0 0.04 0.21
TXT 141220C00050000 C 12/20/14 50.0 0.02 0.19
TXT 141220P00020000 P 12/20/14 20.0 0.01 0.14
TXT 141220P00021000 P 12/20/14 21.0 0.02 0.14
TXT 141220P00023000 P 12/20/14 23.0 0.02 0.14
TXT 141220P00024000 P 12/20/14 24.0 0.02 0.14
TXT 141220P00025000 P 12/20/14 25.0 0.02 0.16
TXT 141220P00026000 P 12/20/14 26.0 0.04 0.17
TXT 141220P00027000 P 12/20/14 27.0 0.06 0.19
TXT 141220P00028000 P 12/20/14 28.0 0.04 0.23
TXT 141220P00029000 P 12/20/14 29.0 0.08 0.26
TXT 141220P00030000 P 12/20/14 30.0 0.13 0.31
TXT 141220P00031000 P 12/20/14 31.0 0.18 0.36
TXT 141220P00032000 P 12/20/14 32.0 0.26 0.45
TXT 141220P00033000 P 12/20/14 33.0 0.39 0.57
TXT 141220P00034000 P 12/20/14 34.0 0.66 0.70
TXT 141220P00035000 P 12/20/14 35.0 0.87 0.92
TXT 141220P00036000 P 12/20/14 36.0 1.10 1.25
TXT 141220P00037000 P 12/20/14 37.0 1.53 1.63
TXT 141220P00038000 P 12/20/14 38.0 1.98 2.05
TXT 141220P00039000 P 12/20/14 39.0 2.50 2.60
TXT 141220P00040000 P 12/20/14 40.0 3.10 3.30
TXT 141220P00041000 P 12/20/14 41.0 3.60 4.00
TXT 141220P00042000 P 12/20/14 42.0 4.35 4.80
TXT 141220P00043000 P 12/20/14 43.0 5.40 5.60
TXT 141220P00044000 P 12/20/14 44.0 5.95 6.50
TXT 141220P00045000 P 12/20/14 45.0 6.90 7.45
TXT 141220P00046000 P 12/20/14 46.0 7.85 8.40
TXT 141220P00047000 P 12/20/14 47.0 8.80 9.30
TXT 141220P00048000 P 12/20/14 48.0 9.65 11.20
TXT 141220P00049000 P 12/20/14 49.0 10.35 11.60
TXT 141220P00050000 P 12/20/14 50.0 11.30 12.55
TXT 150117C00013000 C 01/17/15 13.0 23.50 26.85
TXT 150117C00015000 C 01/17/15 15.0 21.50 24.80
TXT 150117C00018000 C 01/17/15 18.0 19.05 20.95
TXT 150117C00019000 C 01/17/15 19.0 18.45 20.05
TXT 150117C00020000 C 01/17/15 20.0 17.55 18.85
TXT 150117C00021000 C 01/17/15 21.0 16.50 17.85
TXT 150117C00022000 C 01/17/15 22.0 15.55 16.80
TXT 150117C00024000 C 01/17/15 24.0 13.60 14.90
TXT 150117C00025000 C 01/17/15 25.0 12.65 14.15
TXT 150117C00026000 C 01/17/15 26.0 11.65 12.95
TXT 150117C00027000 C 01/17/15 27.0 10.50 12.00
TXT 150117C00028000 C 01/17/15 28.0 9.60 10.80
TXT 150117C00029000 C 01/17/15 29.0 9.00 9.50
TXT 150117C00030000 C 01/17/15 30.0 8.20 8.70
TXT 150117C00031000 C 01/17/15 31.0 7.20 7.80
TXT 150117C00032000 C 01/17/15 32.0 6.35 6.90
TXT 150117C00033000 C 01/17/15 33.0 5.50 6.10
TXT 150117C00034000 C 01/17/15 34.0 4.70 5.10
TXT 150117C00035000 C 01/17/15 35.0 4.10 4.25
TXT 150117C00036000 C 01/17/15 36.0 3.30 3.65
TXT 150117C00037000 C 01/17/15 37.0 2.80 2.88
TXT 150117C00038000 C 01/17/15 38.0 2.25 2.32
TXT 150117C00039000 C 01/17/15 39.0 1.77 1.85
TXT 150117C00040000 C 01/17/15 40.0 1.38 1.47
TXT 150117C00041000 C 01/17/15 41.0 1.07 1.14
TXT 150117C00042000 C 01/17/15 42.0 0.77 0.90
TXT 150117C00043000 C 01/17/15 43.0 0.54 0.67
TXT 150117C00044000 C 01/17/15 44.0 0.40 0.58
TXT 150117C00045000 C 01/17/15 45.0 0.38 0.50
TXT 150117C00046000 C 01/17/15 46.0 0.23 0.41
TXT 150117C00047000 C 01/17/15 47.0 0.16 0.33
TXT 150117C00048000 C 01/17/15 48.0 0.10 0.27
TXT 150117C00049000 C 01/17/15 49.0 0.04 0.24
TXT 150117C00050000 C 01/17/15 50.0 0.05 0.23
TXT 150117C00055000 C 01/17/15 55.0 0.02 0.19
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.14
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.14
TXT 150117P00018000 P 01/17/15 18.0 0.01 0.14
TXT 150117P00019000 P 01/17/15 19.0 0.01 0.14
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.14
TXT 150117P00021000 P 01/17/15 21.0 0.02 0.14
TXT 150117P00022000 P 01/17/15 22.0 0.00 0.15
TXT 150117P00024000 P 01/17/15 24.0 0.03 0.17
TXT 150117P00025000 P 01/17/15 25.0 0.05 0.18
TXT 150117P00026000 P 01/17/15 26.0 0.04 0.21
TXT 150117P00027000 P 01/17/15 27.0 0.05 0.24
TXT 150117P00028000 P 01/17/15 28.0 0.10 0.28
TXT 150117P00029000 P 01/17/15 29.0 0.14 0.32
TXT 150117P00030000 P 01/17/15 30.0 0.25 0.37
TXT 150117P00031000 P 01/17/15 31.0 0.29 0.45
TXT 150117P00032000 P 01/17/15 32.0 0.39 0.57
TXT 150117P00033000 P 01/17/15 33.0 0.62 0.75
TXT 150117P00034000 P 01/17/15 34.0 0.78 0.91
TXT 150117P00035000 P 01/17/15 35.0 1.04 1.17
TXT 150117P00036000 P 01/17/15 36.0 1.40 1.48
TXT 150117P00037000 P 01/17/15 37.0 1.78 1.87
TXT 150117P00038000 P 01/17/15 38.0 2.23 2.31
TXT 150117P00039000 P 01/17/15 39.0 2.71 2.86
TXT 150117P00040000 P 01/17/15 40.0 3.20 3.50
TXT 150117P00041000 P 01/17/15 41.0 3.90 4.20
TXT 150117P00042000 P 01/17/15 42.0 4.65 4.95
TXT 150117P00043000 P 01/17/15 43.0 5.40 5.75
TXT 150117P00044000 P 01/17/15 44.0 6.25 6.65
TXT 150117P00045000 P 01/17/15 45.0 7.05 7.55
TXT 150117P00046000 P 01/17/15 46.0 7.90 8.50
TXT 150117P00047000 P 01/17/15 47.0 8.85 9.40
TXT 150117P00048000 P 01/17/15 48.0 9.70 10.75
TXT 150117P00049000 P 01/17/15 49.0 10.45 11.45
TXT 150117P00050000 P 01/17/15 50.0 11.25 12.65
TXT 150117P00055000 P 01/17/15 55.0 16.20 17.60
TXT 150320C00020000 C 03/20/15 20.0 16.55 19.80
TXT 150320C00021000 C 03/20/15 21.0 16.05 18.40
TXT 150320C00023000 C 03/20/15 23.0 13.85 15.95
TXT 150320C00024000 C 03/20/15 24.0 13.40 15.45
TXT 150320C00025000 C 03/20/15 25.0 12.35 14.55
TXT 150320C00026000 C 03/20/15 26.0 11.70 13.60
TXT 150320C00027000 C 03/20/15 27.0 10.35 12.30
TXT 150320C00028000 C 03/20/15 28.0 9.70 11.35
TXT 150320C00029000 C 03/20/15 29.0 8.75 10.45
TXT 150320C00030000 C 03/20/15 30.0 8.20 9.25
TXT 150320C00031000 C 03/20/15 31.0 7.35 8.35
TXT 150320C00032000 C 03/20/15 32.0 6.45 7.30
TXT 150320C00033000 C 03/20/15 33.0 5.75 6.50
TXT 150320C00034000 C 03/20/15 34.0 5.00 5.80
TXT 150320C00035000 C 03/20/15 35.0 4.40 5.20
TXT 150320C00036000 C 03/20/15 36.0 3.75 4.50
TXT 150320C00037000 C 03/20/15 37.0 3.30 3.90
TXT 150320C00038000 C 03/20/15 38.0 2.71 3.25
TXT 150320C00039000 C 03/20/15 39.0 2.27 2.79
TXT 150320C00040000 C 03/20/15 40.0 1.86 2.40
TXT 150320C00041000 C 03/20/15 41.0 1.62 1.99
TXT 150320C00042000 C 03/20/15 42.0 1.26 1.70
TXT 150320C00043000 C 03/20/15 43.0 1.00 1.43
TXT 150320C00044000 C 03/20/15 44.0 0.85 1.17
TXT 150320C00045000 C 03/20/15 45.0 0.62 1.04
TXT 150320C00046000 C 03/20/15 46.0 0.49 0.89
TXT 150320C00047000 C 03/20/15 47.0 0.37 0.77
TXT 150320C00048000 C 03/20/15 48.0 0.30 0.66
TXT 150320C00049000 C 03/20/15 49.0 0.21 0.57
TXT 150320C00050000 C 03/20/15 50.0 0.15 0.49
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.18
TXT 150320P00021000 P 03/20/15 21.0 0.00 0.20
TXT 150320P00023000 P 03/20/15 23.0 0.00 0.25
TXT 150320P00024000 P 03/20/15 24.0 0.02 0.27
TXT 150320P00025000 P 03/20/15 25.0 0.05 0.30
TXT 150320P00026000 P 03/20/15 26.0 0.08 0.38
TXT 150320P00027000 P 03/20/15 27.0 0.12 0.46
TXT 150320P00028000 P 03/20/15 28.0 0.20 0.46
TXT 150320P00029000 P 03/20/15 29.0 0.31 0.62
TXT 150320P00030000 P 03/20/15 30.0 0.41 0.72
TXT 150320P00031000 P 03/20/15 31.0 0.54 0.88
TXT 150320P00032000 P 03/20/15 32.0 0.70 1.06
TXT 150320P00033000 P 03/20/15 33.0 0.89 1.28
TXT 150320P00034000 P 03/20/15 34.0 1.13 1.45
TXT 150320P00035000 P 03/20/15 35.0 1.41 1.85
TXT 150320P00036000 P 03/20/15 36.0 1.75 2.22
TXT 150320P00037000 P 03/20/15 37.0 2.16 2.55
TXT 150320P00038000 P 03/20/15 38.0 2.60 3.15
TXT 150320P00039000 P 03/20/15 39.0 3.15 3.60
TXT 150320P00040000 P 03/20/15 40.0 3.70 4.30
TXT 150320P00041000 P 03/20/15 41.0 4.35 5.05
TXT 150320P00042000 P 03/20/15 42.0 5.00 5.65
TXT 150320P00043000 P 03/20/15 43.0 5.65 6.45
TXT 150320P00044000 P 03/20/15 44.0 6.40 7.20
TXT 150320P00045000 P 03/20/15 45.0 7.25 8.05
TXT 150320P00046000 P 03/20/15 46.0 8.20 8.80
TXT 150320P00047000 P 03/20/15 47.0 8.90 9.75
TXT 150320P00048000 P 03/20/15 48.0 9.80 10.65
TXT 150320P00049000 P 03/20/15 49.0 10.60 11.85
TXT 150320P00050000 P 03/20/15 50.0 11.40 12.70
TXT 160115C00015000 C 01/15/16 15.0 21.00 25.50
TXT 160115C00018000 C 01/15/16 18.0 18.00 22.70
TXT 160115C00020000 C 01/15/16 20.0 16.15 20.85
TXT 160115C00023000 C 01/15/16 23.0 14.65 16.80
TXT 160115C00025000 C 01/15/16 25.0 13.15 15.10
TXT 160115C00027000 C 01/15/16 27.0 10.00 14.85
TXT 160115C00030000 C 01/15/16 30.0 9.20 10.80
TXT 160115C00032000 C 01/15/16 32.0 8.25 9.35
TXT 160115C00035000 C 01/15/16 35.0 6.60 7.45
TXT 160115C00037000 C 01/15/16 37.0 4.85 6.35
TXT 160115C00040000 C 01/15/16 40.0 3.70 4.55
TXT 160115C00045000 C 01/15/16 45.0 2.20 3.00
TXT 160115C00050000 C 01/15/16 50.0 1.22 1.72
TXT 160115C00055000 C 01/15/16 55.0 0.58 1.08
TXT 160115C00060000 C 01/15/16 60.0 0.22 0.72
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.25
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.50
TXT 160115P00020000 P 01/15/16 20.0 0.06 0.56
TXT 160115P00023000 P 01/15/16 23.0 0.40 0.81
TXT 160115P00025000 P 01/15/16 25.0 0.55 1.05
TXT 160115P00027000 P 01/15/16 27.0 0.00 2.62
TXT 160115P00030000 P 01/15/16 30.0 1.23 1.99
TXT 160115P00032000 P 01/15/16 32.0 2.00 2.65
TXT 160115P00035000 P 01/15/16 35.0 3.00 3.80
TXT 160115P00037000 P 01/15/16 37.0 3.55 4.70
TXT 160115P00040000 P 01/15/16 40.0 5.60 6.40
TXT 160115P00045000 P 01/15/16 45.0 8.55 9.55
TXT 160115P00050000 P 01/15/16 50.0 12.10 13.70
TXT 160115P00055000 P 01/15/16 55.0 16.50 19.60
TXT 160115P00060000 P 01/15/16 60.0 21.00 23.00

OPRA data is delayed 15 minutes.