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 (2015-07-17)Premium Content

Textron Inc (TXT)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150821C00035000 C 08/21/15 35.0 5.60 6.20
TXT 150821C00036000 C 08/21/15 36.0 4.60 5.35
TXT 150821C00037000 C 08/21/15 37.0 3.75 4.10
TXT 150821C00038000 C 08/21/15 38.0 2.91 3.25
TXT 150821C00039000 C 08/21/15 39.0 2.32 2.54
TXT 150821C00040000 C 08/21/15 40.0 1.81 1.88
TXT 150821C00041000 C 08/21/15 41.0 1.30 1.38
TXT 150821C00042000 C 08/21/15 42.0 0.88 0.96
TXT 150821C00043000 C 08/21/15 43.0 0.59 0.70
TXT 150821C00044000 C 08/21/15 44.0 0.38 0.48
TXT 150821C00045000 C 08/21/15 45.0 0.18 0.42
TXT 150821C00046000 C 08/21/15 46.0 0.11 0.25
TXT 150821C00047000 C 08/21/15 47.0 0.05 0.21
TXT 150821C00048000 C 08/21/15 48.0 0.02 0.20
TXT 150821C00049000 C 08/21/15 49.0 0.04 0.08
TXT 150821C00050000 C 08/21/15 50.0 0.00 0.23
TXT 150821C00055000 C 08/21/15 55.0 0.00 0.27
TXT 150821C00060000 C 08/21/15 60.0 0.00 0.25
TXT 150821C00065000 C 08/21/15 65.0 0.00 0.25
TXT 150821P00035000 P 08/21/15 35.0 0.09 0.29
TXT 150821P00036000 P 08/21/15 36.0 0.22 0.34
TXT 150821P00037000 P 08/21/15 37.0 0.36 0.49
TXT 150821P00038000 P 08/21/15 38.0 0.53 0.68
TXT 150821P00039000 P 08/21/15 39.0 0.85 0.98
TXT 150821P00040000 P 08/21/15 40.0 1.30 1.34
TXT 150821P00041000 P 08/21/15 41.0 1.74 1.83
TXT 150821P00042000 P 08/21/15 42.0 2.33 2.45
TXT 150821P00043000 P 08/21/15 43.0 2.85 3.20
TXT 150821P00044000 P 08/21/15 44.0 3.80 3.90
TXT 150821P00045000 P 08/21/15 45.0 4.20 4.95
TXT 150821P00046000 P 08/21/15 46.0 5.10 5.85
TXT 150821P00047000 P 08/21/15 47.0 6.10 6.80
TXT 150821P00048000 P 08/21/15 48.0 7.05 7.70
TXT 150821P00049000 P 08/21/15 49.0 8.00 8.70
TXT 150821P00050000 P 08/21/15 50.0 9.00 9.70
TXT 150821P00055000 P 08/21/15 55.0 14.00 14.70
TXT 150821P00060000 P 08/21/15 60.0 17.80 19.70
TXT 150821P00065000 P 08/21/15 65.0 23.20 24.70
TXT 150918C00025000 C 09/18/15 25.0 15.10 17.00
TXT 150918C00026000 C 09/18/15 26.0 14.40 16.20
TXT 150918C00027000 C 09/18/15 27.0 13.20 15.20
TXT 150918C00028000 C 09/18/15 28.0 12.25 14.20
TXT 150918C00029000 C 09/18/15 29.0 11.30 13.25
TXT 150918C00030000 C 09/18/15 30.0 10.25 12.30
TXT 150918C00031000 C 09/18/15 31.0 9.40 11.25
TXT 150918C00032000 C 09/18/15 32.0 8.45 9.25
TXT 150918C00033000 C 09/18/15 33.0 7.50 8.30
TXT 150918C00034000 C 09/18/15 34.0 6.55 7.25
TXT 150918C00035000 C 09/18/15 35.0 5.60 6.35
TXT 150918C00036000 C 09/18/15 36.0 4.85 5.20
TXT 150918C00037000 C 09/18/15 37.0 4.10 4.45
TXT 150918C00038000 C 09/18/15 38.0 3.20 3.55
TXT 150918C00039000 C 09/18/15 39.0 2.55 2.84
TXT 150918C00040000 C 09/18/15 40.0 1.94 2.20
TXT 150918C00041000 C 09/18/15 41.0 1.55 1.68
TXT 150918C00042000 C 09/18/15 42.0 1.08 1.23
TXT 150918C00043000 C 09/18/15 43.0 0.74 0.90
TXT 150918C00044000 C 09/18/15 44.0 0.57 0.65
TXT 150918C00045000 C 09/18/15 45.0 0.38 0.45
TXT 150918C00046000 C 09/18/15 46.0 0.26 0.36
TXT 150918C00047000 C 09/18/15 47.0 0.15 0.22
TXT 150918C00048000 C 09/18/15 48.0 0.12 0.16
TXT 150918C00049000 C 09/18/15 49.0 0.06 0.13
TXT 150918C00050000 C 09/18/15 50.0 0.02 0.11
TXT 150918C00055000 C 09/18/15 55.0 0.00 0.19
TXT 150918C00060000 C 09/18/15 60.0 0.00 0.26
TXT 150918P00025000 P 09/18/15 25.0 0.00 0.25
TXT 150918P00026000 P 09/18/15 26.0 0.01 0.29
TXT 150918P00027000 P 09/18/15 27.0 0.00 0.27
TXT 150918P00028000 P 09/18/15 28.0 0.00 0.28
TXT 150918P00029000 P 09/18/15 29.0 0.00 0.28
TXT 150918P00030000 P 09/18/15 30.0 0.01 0.28
TXT 150918P00031000 P 09/18/15 31.0 0.04 0.19
TXT 150918P00032000 P 09/18/15 32.0 0.05 0.18
TXT 150918P00033000 P 09/18/15 33.0 0.12 0.24
TXT 150918P00034000 P 09/18/15 34.0 0.14 0.31
TXT 150918P00035000 P 09/18/15 35.0 0.29 0.40
TXT 150918P00036000 P 09/18/15 36.0 0.41 0.57
TXT 150918P00037000 P 09/18/15 37.0 0.59 0.72
TXT 150918P00038000 P 09/18/15 38.0 0.86 0.95
TXT 150918P00039000 P 09/18/15 39.0 1.11 1.25
TXT 150918P00040000 P 09/18/15 40.0 1.47 1.65
TXT 150918P00041000 P 09/18/15 41.0 1.93 2.16
TXT 150918P00042000 P 09/18/15 42.0 2.56 2.69
TXT 150918P00043000 P 09/18/15 43.0 3.05 3.40
TXT 150918P00044000 P 09/18/15 44.0 3.80 4.15
TXT 150918P00045000 P 09/18/15 45.0 4.60 4.95
TXT 150918P00046000 P 09/18/15 46.0 5.20 5.90
TXT 150918P00047000 P 09/18/15 47.0 6.20 6.90
TXT 150918P00048000 P 09/18/15 48.0 7.10 7.80
TXT 150918P00049000 P 09/18/15 49.0 8.05 8.80
TXT 150918P00050000 P 09/18/15 50.0 9.05 9.65
TXT 150918P00055000 P 09/18/15 55.0 13.95 14.95
TXT 150918P00060000 P 09/18/15 60.0 18.15 20.85
TXT 151218C00026000 C 12/18/15 26.0 13.90 16.15
TXT 151218C00027000 C 12/18/15 27.0 12.90 15.40
TXT 151218C00028000 C 12/18/15 28.0 12.60 13.85
TXT 151218C00029000 C 12/18/15 29.0 11.40 12.35
TXT 151218C00030000 C 12/18/15 30.0 10.60 11.85
TXT 151218C00031000 C 12/18/15 31.0 9.55 10.45
TXT 151218C00032000 C 12/18/15 32.0 8.85 9.55
TXT 151218C00033000 C 12/18/15 33.0 8.00 8.80
TXT 151218C00034000 C 12/18/15 34.0 7.10 7.95
TXT 151218C00035000 C 12/18/15 35.0 6.20 6.80
TXT 151218C00036000 C 12/18/15 36.0 5.25 5.85
TXT 151218C00037000 C 12/18/15 37.0 4.70 5.50
TXT 151218C00038000 C 12/18/15 38.0 4.05 4.45
TXT 151218C00039000 C 12/18/15 39.0 3.45 3.80
TXT 151218C00040000 C 12/18/15 40.0 2.87 3.20
TXT 151218C00041000 C 12/18/15 41.0 2.36 2.52
TXT 151218C00042000 C 12/18/15 42.0 1.86 2.06
TXT 151218C00043000 C 12/18/15 43.0 1.54 1.69
TXT 151218C00044000 C 12/18/15 44.0 1.22 1.33
TXT 151218C00045000 C 12/18/15 45.0 0.95 1.05
TXT 151218C00046000 C 12/18/15 46.0 0.73 0.82
TXT 151218C00047000 C 12/18/15 47.0 0.48 0.63
TXT 151218C00048000 C 12/18/15 48.0 0.31 0.48
TXT 151218C00049000 C 12/18/15 49.0 0.21 0.38
TXT 151218C00050000 C 12/18/15 50.0 0.14 0.58
TXT 151218C00055000 C 12/18/15 55.0 0.00 0.43
TXT 151218C00060000 C 12/18/15 60.0 0.00 0.40
TXT 151218C00065000 C 12/18/15 65.0 0.00 0.39
TXT 151218P00026000 P 12/18/15 26.0 0.01 0.49
TXT 151218P00027000 P 12/18/15 27.0 0.02 0.49
TXT 151218P00028000 P 12/18/15 28.0 0.05 0.48
TXT 151218P00029000 P 12/18/15 29.0 0.06 0.49
TXT 151218P00030000 P 12/18/15 30.0 0.11 0.55
TXT 151218P00031000 P 12/18/15 31.0 0.20 0.61
TXT 151218P00032000 P 12/18/15 32.0 0.27 0.49
TXT 151218P00033000 P 12/18/15 33.0 0.33 0.60
TXT 151218P00034000 P 12/18/15 34.0 0.49 0.83
TXT 151218P00035000 P 12/18/15 35.0 0.65 0.92
TXT 151218P00036000 P 12/18/15 36.0 0.97 1.13
TXT 151218P00037000 P 12/18/15 37.0 1.22 1.37
TXT 151218P00038000 P 12/18/15 38.0 1.54 1.68
TXT 151218P00039000 P 12/18/15 39.0 1.80 2.05
TXT 151218P00040000 P 12/18/15 40.0 2.23 2.45
TXT 151218P00041000 P 12/18/15 41.0 2.68 2.93
TXT 151218P00042000 P 12/18/15 42.0 3.20 3.50
TXT 151218P00043000 P 12/18/15 43.0 3.85 4.10
TXT 151218P00044000 P 12/18/15 44.0 4.55 4.80
TXT 151218P00045000 P 12/18/15 45.0 5.05 5.55
TXT 151218P00046000 P 12/18/15 46.0 5.85 6.35
TXT 151218P00047000 P 12/18/15 47.0 6.50 7.15
TXT 151218P00048000 P 12/18/15 48.0 7.35 8.00
TXT 151218P00049000 P 12/18/15 49.0 8.20 8.90
TXT 151218P00050000 P 12/18/15 50.0 8.45 10.60
TXT 151218P00055000 P 12/18/15 55.0 13.45 15.05
TXT 151218P00060000 P 12/18/15 60.0 17.10 20.50
TXT 151218P00065000 P 12/18/15 65.0 23.15 25.15
TXT 160115C00015000 C 01/15/16 15.0 24.45 27.40
TXT 160115C00018000 C 01/15/16 18.0 20.95 24.20
TXT 160115C00020000 C 01/15/16 20.0 18.95 22.10
TXT 160115C00023000 C 01/15/16 23.0 15.45 19.35
TXT 160115C00024000 C 01/15/16 24.0 15.05 18.25
TXT 160115C00025000 C 01/15/16 25.0 13.40 17.35
TXT 160115C00026000 C 01/15/16 26.0 12.70 15.90
TXT 160115C00027000 C 01/15/16 27.0 11.50 16.20
TXT 160115C00028000 C 01/15/16 28.0 12.10 13.95
TXT 160115C00029000 C 01/15/16 29.0 11.70 12.45
TXT 160115C00030000 C 01/15/16 30.0 10.65 11.85
TXT 160115C00031000 C 01/15/16 31.0 9.65 10.85
TXT 160115C00032000 C 01/15/16 32.0 8.95 10.00
TXT 160115C00033000 C 01/15/16 33.0 8.05 9.35
TXT 160115C00034000 C 01/15/16 34.0 7.20 7.65
TXT 160115C00035000 C 01/15/16 35.0 6.30 6.85
TXT 160115C00036000 C 01/15/16 36.0 5.60 6.15
TXT 160115C00037000 C 01/15/16 37.0 4.90 5.45
TXT 160115C00038000 C 01/15/16 38.0 4.25 4.55
TXT 160115C00039000 C 01/15/16 39.0 3.65 4.05
TXT 160115C00040000 C 01/15/16 40.0 3.05 3.40
TXT 160115C00041000 C 01/15/16 41.0 2.47 2.85
TXT 160115C00042000 C 01/15/16 42.0 2.06 2.38
TXT 160115C00043000 C 01/15/16 43.0 1.72 1.90
TXT 160115C00044000 C 01/15/16 44.0 1.30 1.60
TXT 160115C00045000 C 01/15/16 45.0 1.04 1.24
TXT 160115C00046000 C 01/15/16 46.0 0.81 1.03
TXT 160115C00047000 C 01/15/16 47.0 0.68 0.80
TXT 160115C00048000 C 01/15/16 48.0 0.42 0.81
TXT 160115C00049000 C 01/15/16 49.0 0.25 0.74
TXT 160115C00050000 C 01/15/16 50.0 0.01 0.60
TXT 160115C00055000 C 01/15/16 55.0 0.02 0.49
TXT 160115C00060000 C 01/15/16 60.0 0.00 0.41
TXT 160115C00065000 C 01/15/16 65.0 0.00 0.40
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.15
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.15
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.40
TXT 160115P00023000 P 01/15/16 23.0 0.00 0.49
TXT 160115P00024000 P 01/15/16 24.0 0.00 0.43
TXT 160115P00025000 P 01/15/16 25.0 0.00 0.49
TXT 160115P00026000 P 01/15/16 26.0 0.03 0.47
TXT 160115P00027000 P 01/15/16 27.0 0.03 0.61
TXT 160115P00028000 P 01/15/16 28.0 0.06 0.50
TXT 160115P00029000 P 01/15/16 29.0 0.10 0.55
TXT 160115P00030000 P 01/15/16 30.0 0.20 0.62
TXT 160115P00031000 P 01/15/16 31.0 0.23 0.66
TXT 160115P00032000 P 01/15/16 32.0 0.30 0.80
TXT 160115P00033000 P 01/15/16 33.0 0.41 0.99
TXT 160115P00034000 P 01/15/16 34.0 0.60 0.93
TXT 160115P00035000 P 01/15/16 35.0 0.99 1.07
TXT 160115P00036000 P 01/15/16 36.0 1.06 1.31
TXT 160115P00037000 P 01/15/16 37.0 1.27 1.61
TXT 160115P00038000 P 01/15/16 38.0 1.59 1.91
TXT 160115P00039000 P 01/15/16 39.0 1.96 2.25
TXT 160115P00040000 P 01/15/16 40.0 2.59 2.64
TXT 160115P00041000 P 01/15/16 41.0 2.85 3.15
TXT 160115P00042000 P 01/15/16 42.0 3.35 3.65
TXT 160115P00043000 P 01/15/16 43.0 4.05 4.30
TXT 160115P00044000 P 01/15/16 44.0 4.60 4.95
TXT 160115P00045000 P 01/15/16 45.0 5.40 5.75
TXT 160115P00046000 P 01/15/16 46.0 6.05 6.45
TXT 160115P00047000 P 01/15/16 47.0 6.85 7.35
TXT 160115P00048000 P 01/15/16 48.0 7.40 8.15
TXT 160115P00049000 P 01/15/16 49.0 7.95 9.10
TXT 160115P00050000 P 01/15/16 50.0 8.80 9.90
TXT 160115P00055000 P 01/15/16 55.0 13.30 14.95
TXT 160115P00060000 P 01/15/16 60.0 18.30 20.45
TXT 160115P00065000 P 01/15/16 65.0 23.40 25.05
TXT 160318C00023000 C 03/18/16 23.0 17.30 19.10
TXT 160318C00024000 C 03/18/16 24.0 15.50 18.75
TXT 160318C00025000 C 03/18/16 25.0 15.55 17.30
TXT 160318C00026000 C 03/18/16 26.0 14.00 16.35
TXT 160318C00027000 C 03/18/16 27.0 13.40 15.30
TXT 160318C00028000 C 03/18/16 28.0 12.35 14.25
TXT 160318C00029000 C 03/18/16 29.0 11.60 13.30
TXT 160318C00030000 C 03/18/16 30.0 10.35 12.25
TXT 160318C00031000 C 03/18/16 31.0 9.65 11.10
TXT 160318C00032000 C 03/18/16 32.0 9.20 10.20
TXT 160318C00033000 C 03/18/16 33.0 8.05 9.40
TXT 160318C00034000 C 03/18/16 34.0 7.40 8.55
TXT 160318C00035000 C 03/18/16 35.0 6.85 7.75
TXT 160318C00036000 C 03/18/16 36.0 6.05 7.00
TXT 160318C00037000 C 03/18/16 37.0 5.40 6.30
TXT 160318C00038000 C 03/18/16 38.0 4.70 5.50
TXT 160318C00039000 C 03/18/16 39.0 4.20 4.65
TXT 160318C00040000 C 03/18/16 40.0 3.60 4.10
TXT 160318C00041000 C 03/18/16 41.0 3.10 3.40
TXT 160318C00042000 C 03/18/16 42.0 2.66 2.97
TXT 160318C00043000 C 03/18/16 43.0 2.20 2.57
TXT 160318C00044000 C 03/18/16 44.0 1.91 2.19
TXT 160318C00045000 C 03/18/16 45.0 1.59 1.85
TXT 160318C00046000 C 03/18/16 46.0 1.33 1.55
TXT 160318C00047000 C 03/18/16 47.0 1.08 1.29
TXT 160318C00048000 C 03/18/16 48.0 0.86 1.07
TXT 160318C00049000 C 03/18/16 49.0 0.68 0.93
TXT 160318C00050000 C 03/18/16 50.0 0.53 1.02
TXT 160318C00055000 C 03/18/16 55.0 0.14 0.58
TXT 160318C00060000 C 03/18/16 60.0 0.00 0.49
TXT 160318C00065000 C 03/18/16 65.0 0.00 0.44
TXT 160318P00023000 P 03/18/16 23.0 0.01 0.48
TXT 160318P00024000 P 03/18/16 24.0 0.02 0.49
TXT 160318P00025000 P 03/18/16 25.0 0.08 0.49
TXT 160318P00026000 P 03/18/16 26.0 0.11 0.50
TXT 160318P00027000 P 03/18/16 27.0 0.12 0.57
TXT 160318P00028000 P 03/18/16 28.0 0.22 0.68
TXT 160318P00029000 P 03/18/16 29.0 0.24 0.71
TXT 160318P00030000 P 03/18/16 30.0 0.31 0.79
TXT 160318P00031000 P 03/18/16 31.0 0.41 0.87
TXT 160318P00032000 P 03/18/16 32.0 0.52 0.98
TXT 160318P00033000 P 03/18/16 33.0 0.69 1.10
TXT 160318P00034000 P 03/18/16 34.0 0.87 1.20
TXT 160318P00035000 P 03/18/16 35.0 1.11 1.50
TXT 160318P00036000 P 03/18/16 36.0 1.35 1.78
TXT 160318P00037000 P 03/18/16 37.0 1.62 2.06
TXT 160318P00038000 P 03/18/16 38.0 1.94 2.38
TXT 160318P00039000 P 03/18/16 39.0 2.32 2.83
TXT 160318P00040000 P 03/18/16 40.0 2.74 3.30
TXT 160318P00041000 P 03/18/16 41.0 3.40 3.70
TXT 160318P00042000 P 03/18/16 42.0 3.95 4.30
TXT 160318P00043000 P 03/18/16 43.0 4.35 4.85
TXT 160318P00044000 P 03/18/16 44.0 5.00 5.50
TXT 160318P00045000 P 03/18/16 45.0 5.65 6.30
TXT 160318P00046000 P 03/18/16 46.0 6.40 7.00
TXT 160318P00047000 P 03/18/16 47.0 6.90 7.80
TXT 160318P00048000 P 03/18/16 48.0 7.65 8.55
TXT 160318P00049000 P 03/18/16 49.0 8.50 9.40
TXT 160318P00050000 P 03/18/16 50.0 9.30 10.25
TXT 160318P00055000 P 03/18/16 55.0 13.90 15.05
TXT 160318P00060000 P 03/18/16 60.0 18.70 20.30
TXT 160318P00065000 P 03/18/16 65.0 23.75 25.30
TXT 170120C00023000 C 01/20/17 23.0 17.65 19.65
TXT 170120C00025000 C 01/20/17 25.0 15.85 17.90
TXT 170120C00028000 C 01/20/17 28.0 13.30 15.40
TXT 170120C00030000 C 01/20/17 30.0 11.70 13.80
TXT 170120C00033000 C 01/20/17 33.0 9.40 12.50
TXT 170120C00035000 C 01/20/17 35.0 8.25 11.15
TXT 170120C00038000 C 01/20/17 38.0 6.40 8.05
TXT 170120C00040000 C 01/20/17 40.0 4.40 8.00
TXT 170120C00042000 C 01/20/17 42.0 3.00 7.50
TXT 170120C00045000 C 01/20/17 45.0 3.15 4.75
TXT 170120C00047000 C 01/20/17 47.0 2.49 6.15
TXT 170120C00050000 C 01/20/17 50.0 1.30 3.15
TXT 170120C00055000 C 01/20/17 55.0 0.33 2.06
TXT 170120C00060000 C 01/20/17 60.0 0.40 1.33
TXT 170120C00065000 C 01/20/17 65.0 0.16 1.18
TXT 170120P00023000 P 01/20/17 23.0 0.19 3.20
TXT 170120P00025000 P 01/20/17 25.0 0.09 1.44
TXT 170120P00028000 P 01/20/17 28.0 0.61 2.23
TXT 170120P00030000 P 01/20/17 30.0 0.78 2.34
TXT 170120P00033000 P 01/20/17 33.0 1.80 4.00
TXT 170120P00035000 P 01/20/17 35.0 2.34 3.40
TXT 170120P00038000 P 01/20/17 38.0 3.40 7.00
TXT 170120P00040000 P 01/20/17 40.0 4.25 5.55
TXT 170120P00042000 P 01/20/17 42.0 5.25 6.65
TXT 170120P00045000 P 01/20/17 45.0 6.95 8.40
TXT 170120P00047000 P 01/20/17 47.0 8.20 9.75
TXT 170120P00050000 P 01/20/17 50.0 10.40 11.95
TXT 170120P00055000 P 01/20/17 55.0 13.70 16.00
TXT 170120P00060000 P 01/20/17 60.0 19.00 20.40
TXT 170120P00065000 P 01/20/17 65.0 23.30 25.40

OPRA data is delayed 15 minutes.