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 Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 141122C00027000 C 11/22/14 27.0 9.85 11.70
TXT 141122C00028000 C 11/22/14 28.0 9.10 10.65
TXT 141122C00029000 C 11/22/14 29.0 8.30 9.65
TXT 141122C00030000 C 11/22/14 30.0 7.30 8.70
TXT 141122C00031000 C 11/22/14 31.0 6.30 7.70
TXT 141122C00032000 C 11/22/14 32.0 5.30 6.70
TXT 141122C00033000 C 11/22/14 33.0 4.40 5.70
TXT 141122C00034000 C 11/22/14 34.0 3.50 4.75
TXT 141122C00035000 C 11/22/14 35.0 3.25 3.80
TXT 141122C00036000 C 11/22/14 36.0 2.51 2.91
TXT 141122C00037000 C 11/22/14 37.0 1.78 2.10
TXT 141122C00038000 C 11/22/14 38.0 1.17 1.23
TXT 141122C00039000 C 11/22/14 39.0 0.71 0.76
TXT 141122C00040000 C 11/22/14 40.0 0.42 0.45
TXT 141122C00041000 C 11/22/14 41.0 0.13 0.28
TXT 141122C00042000 C 11/22/14 42.0 0.04 0.25
TXT 141122C00043000 C 11/22/14 43.0 0.01 0.25
TXT 141122C00044000 C 11/22/14 44.0 0.00 0.25
TXT 141122C00045000 C 11/22/14 45.0 0.00 0.22
TXT 141122P00027000 P 11/22/14 27.0 0.01 0.23
TXT 141122P00028000 P 11/22/14 28.0 0.02 0.23
TXT 141122P00029000 P 11/22/14 29.0 0.04 0.11
TXT 141122P00030000 P 11/22/14 30.0 0.01 0.14
TXT 141122P00031000 P 11/22/14 31.0 0.06 0.18
TXT 141122P00032000 P 11/22/14 32.0 0.06 0.17
TXT 141122P00033000 P 11/22/14 33.0 0.11 0.20
TXT 141122P00034000 P 11/22/14 34.0 0.15 0.21
TXT 141122P00035000 P 11/22/14 35.0 0.21 0.30
TXT 141122P00036000 P 11/22/14 36.0 0.40 0.44
TXT 141122P00037000 P 11/22/14 37.0 0.64 0.70
TXT 141122P00038000 P 11/22/14 38.0 1.01 1.06
TXT 141122P00039000 P 11/22/14 39.0 1.55 1.60
TXT 141122P00040000 P 11/22/14 40.0 1.93 2.57
TXT 141122P00041000 P 11/22/14 41.0 2.65 3.15
TXT 141122P00042000 P 11/22/14 42.0 3.50 4.05
TXT 141122P00043000 P 11/22/14 43.0 4.45 5.05
TXT 141122P00044000 P 11/22/14 44.0 5.40 6.05
TXT 141122P00045000 P 11/22/14 45.0 6.40 7.05
TXT 141220C00020000 C 12/20/14 20.0 17.55 18.85
TXT 141220C00021000 C 12/20/14 21.0 16.55 17.70
TXT 141220C00023000 C 12/20/14 23.0 14.15 16.15
TXT 141220C00024000 C 12/20/14 24.0 13.15 15.15
TXT 141220C00025000 C 12/20/14 25.0 12.15 13.80
TXT 141220C00026000 C 12/20/14 26.0 11.15 13.20
TXT 141220C00027000 C 12/20/14 27.0 10.70 11.70
TXT 141220C00028000 C 12/20/14 28.0 9.60 10.70
TXT 141220C00029000 C 12/20/14 29.0 8.65 9.70
TXT 141220C00030000 C 12/20/14 30.0 7.65 8.75
TXT 141220C00031000 C 12/20/14 31.0 6.35 7.80
TXT 141220C00032000 C 12/20/14 32.0 5.75 6.85
TXT 141220C00033000 C 12/20/14 33.0 4.60 5.90
TXT 141220C00034000 C 12/20/14 34.0 4.45 4.85
TXT 141220C00035000 C 12/20/14 35.0 3.65 4.05
TXT 141220C00036000 C 12/20/14 36.0 2.87 3.10
TXT 141220C00037000 C 12/20/14 37.0 2.18 2.27
TXT 141220C00038000 C 12/20/14 38.0 1.58 1.65
TXT 141220C00039000 C 12/20/14 39.0 1.10 1.16
TXT 141220C00040000 C 12/20/14 40.0 0.74 0.79
TXT 141220C00041000 C 12/20/14 41.0 0.48 0.52
TXT 141220C00042000 C 12/20/14 42.0 0.14 0.42
TXT 141220C00043000 C 12/20/14 43.0 0.08 0.33
TXT 141220C00044000 C 12/20/14 44.0 0.01 0.26
TXT 141220C00045000 C 12/20/14 45.0 0.03 0.23
TXT 141220C00046000 C 12/20/14 46.0 0.00 0.25
TXT 141220C00047000 C 12/20/14 47.0 0.00 0.18
TXT 141220C00048000 C 12/20/14 48.0 0.00 0.19
TXT 141220C00049000 C 12/20/14 49.0 0.00 0.17
TXT 141220C00050000 C 12/20/14 50.0 0.00 0.18
TXT 141220P00020000 P 12/20/14 20.0 0.00 0.17
TXT 141220P00021000 P 12/20/14 21.0 0.00 0.24
TXT 141220P00023000 P 12/20/14 23.0 0.00 0.25
TXT 141220P00024000 P 12/20/14 24.0 0.00 0.25
TXT 141220P00025000 P 12/20/14 25.0 0.00 0.23
TXT 141220P00026000 P 12/20/14 26.0 0.00 0.25
TXT 141220P00027000 P 12/20/14 27.0 0.00 0.21
TXT 141220P00028000 P 12/20/14 28.0 0.00 0.24
TXT 141220P00029000 P 12/20/14 29.0 0.01 0.27
TXT 141220P00030000 P 12/20/14 30.0 0.04 0.29
TXT 141220P00031000 P 12/20/14 31.0 0.10 0.34
TXT 141220P00032000 P 12/20/14 32.0 0.25 0.31
TXT 141220P00033000 P 12/20/14 33.0 0.27 0.34
TXT 141220P00034000 P 12/20/14 34.0 0.36 0.43
TXT 141220P00035000 P 12/20/14 35.0 0.53 0.58
TXT 141220P00036000 P 12/20/14 36.0 0.74 0.78
TXT 141220P00037000 P 12/20/14 37.0 1.04 1.09
TXT 141220P00038000 P 12/20/14 38.0 1.43 1.49
TXT 141220P00039000 P 12/20/14 39.0 1.93 2.00
TXT 141220P00040000 P 12/20/14 40.0 2.57 2.64
TXT 141220P00041000 P 12/20/14 41.0 3.10 3.40
TXT 141220P00042000 P 12/20/14 42.0 3.75 4.55
TXT 141220P00043000 P 12/20/14 43.0 4.60 5.35
TXT 141220P00044000 P 12/20/14 44.0 5.50 6.60
TXT 141220P00045000 P 12/20/14 45.0 6.45 8.00
TXT 141220P00046000 P 12/20/14 46.0 7.45 8.30
TXT 141220P00047000 P 12/20/14 47.0 8.40 10.00
TXT 141220P00048000 P 12/20/14 48.0 9.45 11.00
TXT 141220P00049000 P 12/20/14 49.0 9.90 12.00
TXT 141220P00050000 P 12/20/14 50.0 11.35 12.50
TXT 150117C00013000 C 01/17/15 13.0 24.45 25.65
TXT 150117C00015000 C 01/17/15 15.0 22.45 23.70
TXT 150117C00018000 C 01/17/15 18.0 19.45 20.95
TXT 150117C00019000 C 01/17/15 19.0 18.45 19.75
TXT 150117C00020000 C 01/17/15 20.0 17.45 18.80
TXT 150117C00021000 C 01/17/15 21.0 16.45 17.75
TXT 150117C00022000 C 01/17/15 22.0 15.10 16.70
TXT 150117C00024000 C 01/17/15 24.0 13.50 15.00
TXT 150117C00025000 C 01/17/15 25.0 12.15 13.70
TXT 150117C00026000 C 01/17/15 26.0 11.15 12.95
TXT 150117C00027000 C 01/17/15 27.0 10.20 11.80
TXT 150117C00028000 C 01/17/15 28.0 9.55 10.75
TXT 150117C00029000 C 01/17/15 29.0 8.35 9.80
TXT 150117C00030000 C 01/17/15 30.0 7.45 8.80
TXT 150117C00031000 C 01/17/15 31.0 6.50 7.90
TXT 150117C00032000 C 01/17/15 32.0 5.75 6.95
TXT 150117C00033000 C 01/17/15 33.0 4.80 6.00
TXT 150117C00034000 C 01/17/15 34.0 4.65 4.85
TXT 150117C00035000 C 01/17/15 35.0 3.80 4.05
TXT 150117C00036000 C 01/17/15 36.0 3.15 3.40
TXT 150117C00037000 C 01/17/15 37.0 2.51 2.58
TXT 150117C00038000 C 01/17/15 38.0 1.89 2.01
TXT 150117C00039000 C 01/17/15 39.0 1.43 1.50
TXT 150117C00040000 C 01/17/15 40.0 1.01 1.12
TXT 150117C00041000 C 01/17/15 41.0 0.71 0.80
TXT 150117C00042000 C 01/17/15 42.0 0.50 0.52
TXT 150117C00043000 C 01/17/15 43.0 0.23 0.48
TXT 150117C00044000 C 01/17/15 44.0 0.08 0.40
TXT 150117C00045000 C 01/17/15 45.0 0.10 0.33
TXT 150117C00046000 C 01/17/15 46.0 0.05 0.30
TXT 150117C00047000 C 01/17/15 47.0 0.03 0.28
TXT 150117C00048000 C 01/17/15 48.0 0.01 0.26
TXT 150117C00049000 C 01/17/15 49.0 0.00 0.25
TXT 150117C00050000 C 01/17/15 50.0 0.01 0.21
TXT 150117C00055000 C 01/17/15 55.0 0.00 0.17
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.22
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.15
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.24
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.25
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.18
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.25
TXT 150117P00022000 P 01/17/15 22.0 0.00 0.22
TXT 150117P00024000 P 01/17/15 24.0 0.00 0.25
TXT 150117P00025000 P 01/17/15 25.0 0.00 0.25
TXT 150117P00026000 P 01/17/15 26.0 0.00 0.26
TXT 150117P00027000 P 01/17/15 27.0 0.04 0.25
TXT 150117P00028000 P 01/17/15 28.0 0.02 0.33
TXT 150117P00029000 P 01/17/15 29.0 0.14 0.39
TXT 150117P00030000 P 01/17/15 30.0 0.22 0.44
TXT 150117P00031000 P 01/17/15 31.0 0.20 0.45
TXT 150117P00032000 P 01/17/15 32.0 0.35 0.48
TXT 150117P00033000 P 01/17/15 33.0 0.43 0.52
TXT 150117P00034000 P 01/17/15 34.0 0.58 0.65
TXT 150117P00035000 P 01/17/15 35.0 0.77 0.84
TXT 150117P00036000 P 01/17/15 36.0 1.01 1.11
TXT 150117P00037000 P 01/17/15 37.0 1.36 1.41
TXT 150117P00038000 P 01/17/15 38.0 1.74 1.85
TXT 150117P00039000 P 01/17/15 39.0 2.27 2.34
TXT 150117P00040000 P 01/17/15 40.0 2.84 2.98
TXT 150117P00041000 P 01/17/15 41.0 3.55 3.70
TXT 150117P00042000 P 01/17/15 42.0 4.10 4.50
TXT 150117P00043000 P 01/17/15 43.0 4.85 5.35
TXT 150117P00044000 P 01/17/15 44.0 5.60 6.85
TXT 150117P00045000 P 01/17/15 45.0 6.50 7.75
TXT 150117P00046000 P 01/17/15 46.0 7.60 8.35
TXT 150117P00047000 P 01/17/15 47.0 8.50 10.05
TXT 150117P00048000 P 01/17/15 48.0 9.25 10.65
TXT 150117P00049000 P 01/17/15 49.0 10.35 11.60
TXT 150117P00050000 P 01/17/15 50.0 11.40 12.35
TXT 150117P00055000 P 01/17/15 55.0 16.40 17.60
TXT 150320C00019000 C 03/20/15 19.0 18.35 19.95
TXT 150320C00020000 C 03/20/15 20.0 17.35 18.95
TXT 150320C00021000 C 03/20/15 21.0 16.35 17.95
TXT 150320C00023000 C 03/20/15 23.0 14.40 16.00
TXT 150320C00024000 C 03/20/15 24.0 13.45 15.00
TXT 150320C00025000 C 03/20/15 25.0 12.45 14.05
TXT 150320C00026000 C 03/20/15 26.0 11.50 13.10
TXT 150320C00027000 C 03/20/15 27.0 10.55 12.15
TXT 150320C00028000 C 03/20/15 28.0 9.65 11.20
TXT 150320C00029000 C 03/20/15 29.0 8.40 10.05
TXT 150320C00030000 C 03/20/15 30.0 7.50 9.15
TXT 150320C00031000 C 03/20/15 31.0 6.70 8.20
TXT 150320C00032000 C 03/20/15 32.0 6.10 7.40
TXT 150320C00033000 C 03/20/15 33.0 5.05 6.35
TXT 150320C00034000 C 03/20/15 34.0 4.45 5.55
TXT 150320C00035000 C 03/20/15 35.0 3.70 4.85
TXT 150320C00036000 C 03/20/15 36.0 3.60 4.35
TXT 150320C00037000 C 03/20/15 37.0 3.25 3.45
TXT 150320C00038000 C 03/20/15 38.0 2.73 2.87
TXT 150320C00039000 C 03/20/15 39.0 2.25 2.40
TXT 150320C00040000 C 03/20/15 40.0 1.82 1.98
TXT 150320C00041000 C 03/20/15 41.0 1.44 1.70
TXT 150320C00042000 C 03/20/15 42.0 1.18 1.29
TXT 150320C00043000 C 03/20/15 43.0 0.68 1.10
TXT 150320C00044000 C 03/20/15 44.0 0.56 0.83
TXT 150320C00045000 C 03/20/15 45.0 0.30 0.73
TXT 150320C00046000 C 03/20/15 46.0 0.16 0.64
TXT 150320C00047000 C 03/20/15 47.0 0.09 0.59
TXT 150320C00048000 C 03/20/15 48.0 0.11 0.52
TXT 150320C00049000 C 03/20/15 49.0 0.04 0.46
TXT 150320C00050000 C 03/20/15 50.0 0.00 0.43
TXT 150320P00019000 P 03/20/15 19.0 0.00 0.25
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.27
TXT 150320P00021000 P 03/20/15 21.0 0.00 0.25
TXT 150320P00023000 P 03/20/15 23.0 0.01 0.25
TXT 150320P00024000 P 03/20/15 24.0 0.02 0.31
TXT 150320P00025000 P 03/20/15 25.0 0.06 0.36
TXT 150320P00026000 P 03/20/15 26.0 0.08 0.43
TXT 150320P00027000 P 03/20/15 27.0 0.11 0.38
TXT 150320P00028000 P 03/20/15 28.0 0.18 0.50
TXT 150320P00029000 P 03/20/15 29.0 0.28 0.59
TXT 150320P00030000 P 03/20/15 30.0 0.31 0.70
TXT 150320P00031000 P 03/20/15 31.0 0.45 0.82
TXT 150320P00032000 P 03/20/15 32.0 0.54 1.04
TXT 150320P00033000 P 03/20/15 33.0 0.92 1.00
TXT 150320P00034000 P 03/20/15 34.0 1.02 1.51
TXT 150320P00035000 P 03/20/15 35.0 1.33 1.50
TXT 150320P00036000 P 03/20/15 36.0 1.64 1.92
TXT 150320P00037000 P 03/20/15 37.0 2.09 2.22
TXT 150320P00038000 P 03/20/15 38.0 2.53 2.68
TXT 150320P00039000 P 03/20/15 39.0 3.00 3.20
TXT 150320P00040000 P 03/20/15 40.0 3.60 3.80
TXT 150320P00041000 P 03/20/15 41.0 4.10 5.05
TXT 150320P00042000 P 03/20/15 42.0 4.90 5.85
TXT 150320P00043000 P 03/20/15 43.0 5.65 6.65
TXT 150320P00044000 P 03/20/15 44.0 6.45 7.55
TXT 150320P00045000 P 03/20/15 45.0 7.10 8.40
TXT 150320P00046000 P 03/20/15 46.0 7.80 9.35
TXT 150320P00047000 P 03/20/15 47.0 8.50 10.05
TXT 150320P00048000 P 03/20/15 48.0 9.40 11.00
TXT 150320P00049000 P 03/20/15 49.0 10.50 13.05
TXT 150320P00050000 P 03/20/15 50.0 11.45 13.65
TXT 150619C00019000 C 06/19/15 19.0 18.25 19.90
TXT 150619C00020000 C 06/19/15 20.0 17.25 19.20
TXT 150619C00021000 C 06/19/15 21.0 16.30 18.25
TXT 150619C00023000 C 06/19/15 23.0 14.35 16.35
TXT 150619C00024000 C 06/19/15 24.0 13.45 15.40
TXT 150619C00025000 C 06/19/15 25.0 12.50 14.45
TXT 150619C00026000 C 06/19/15 26.0 11.60 13.55
TXT 150619C00027000 C 06/19/15 27.0 10.70 12.30
TXT 150619C00028000 C 06/19/15 28.0 9.80 11.45
TXT 150619C00029000 C 06/19/15 29.0 8.95 10.90
TXT 150619C00030000 C 06/19/15 30.0 8.10 10.05
TXT 150619C00031000 C 06/19/15 31.0 7.30 9.25
TXT 150619C00032000 C 06/19/15 32.0 5.70 8.50
TXT 150619C00033000 C 06/19/15 33.0 5.75 7.50
TXT 150619C00034000 C 06/19/15 34.0 5.35 6.55
TXT 150619C00035000 C 06/19/15 35.0 4.70 5.75
TXT 150619C00036000 C 06/19/15 36.0 4.00 5.10
TXT 150619C00037000 C 06/19/15 37.0 3.45 4.60
TXT 150619C00038000 C 06/19/15 38.0 2.92 3.95
TXT 150619C00039000 C 06/19/15 39.0 2.57 3.30
TXT 150619C00040000 C 06/19/15 40.0 2.00 2.90
TXT 150619C00041000 C 06/19/15 41.0 1.67 2.78
TXT 150619C00042000 C 06/19/15 42.0 1.34 2.49
TXT 150619C00043000 C 06/19/15 43.0 1.07 2.20
TXT 150619C00044000 C 06/19/15 44.0 0.84 1.82
TXT 150619C00045000 C 06/19/15 45.0 0.64 1.62
TXT 150619C00046000 C 06/19/15 46.0 0.59 1.44
TXT 150619C00047000 C 06/19/15 47.0 0.22 1.04
TXT 150619C00048000 C 06/19/15 48.0 0.22 0.89
TXT 150619C00049000 C 06/19/15 49.0 0.31 1.09
TXT 150619C00050000 C 06/19/15 50.0 0.07 0.96
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.32
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.42
TXT 150619P00021000 P 06/19/15 21.0 0.01 0.45
TXT 150619P00023000 P 06/19/15 23.0 0.04 0.71
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.59
TXT 150619P00025000 P 06/19/15 25.0 0.00 0.66
TXT 150619P00026000 P 06/19/15 26.0 0.03 0.88
TXT 150619P00027000 P 06/19/15 27.0 0.15 0.91
TXT 150619P00028000 P 06/19/15 28.0 0.24 1.02
TXT 150619P00029000 P 06/19/15 29.0 0.38 1.16
TXT 150619P00030000 P 06/19/15 30.0 0.52 1.35
TXT 150619P00031000 P 06/19/15 31.0 0.68 1.58
TXT 150619P00032000 P 06/19/15 32.0 0.89 1.84
TXT 150619P00033000 P 06/19/15 33.0 1.19 2.14
TXT 150619P00034000 P 06/19/15 34.0 1.38 2.46
TXT 150619P00035000 P 06/19/15 35.0 2.00 2.80
TXT 150619P00036000 P 06/19/15 36.0 2.18 3.15
TXT 150619P00037000 P 06/19/15 37.0 2.63 3.70
TXT 150619P00038000 P 06/19/15 38.0 3.15 3.90
TXT 150619P00039000 P 06/19/15 39.0 3.55 4.65
TXT 150619P00040000 P 06/19/15 40.0 4.10 5.30
TXT 150619P00041000 P 06/19/15 41.0 4.75 6.00
TXT 150619P00042000 P 06/19/15 42.0 5.40 6.70
TXT 150619P00043000 P 06/19/15 43.0 6.05 7.45
TXT 150619P00044000 P 06/19/15 44.0 6.60 8.25
TXT 150619P00045000 P 06/19/15 45.0 7.40 9.05
TXT 150619P00046000 P 06/19/15 46.0 7.95 9.85
TXT 150619P00047000 P 06/19/15 47.0 8.85 10.70
TXT 150619P00048000 P 06/19/15 48.0 9.95 12.10
TXT 150619P00049000 P 06/19/15 49.0 10.85 12.80
TXT 150619P00050000 P 06/19/15 50.0 11.75 13.70
TXT 160115C00015000 C 01/15/16 15.0 21.80 24.85
TXT 160115C00018000 C 01/15/16 18.0 18.25 22.00
TXT 160115C00020000 C 01/15/16 20.0 17.05 20.10
TXT 160115C00023000 C 01/15/16 23.0 14.30 17.40
TXT 160115C00025000 C 01/15/16 25.0 12.60 15.65
TXT 160115C00027000 C 01/15/16 27.0 9.25 14.15
TXT 160115C00030000 C 01/15/16 30.0 7.85 11.55
TXT 160115C00032000 C 01/15/16 32.0 6.50 10.10
TXT 160115C00035000 C 01/15/16 35.0 4.70 7.10
TXT 160115C00037000 C 01/15/16 37.0 4.65 6.80
TXT 160115C00040000 C 01/15/16 40.0 4.05 4.60
TXT 160115C00045000 C 01/15/16 45.0 1.25 3.50
TXT 160115C00050000 C 01/15/16 50.0 0.19 2.91
TXT 160115C00055000 C 01/15/16 55.0 0.21 2.27
TXT 160115C00060000 C 01/15/16 60.0 0.15 1.93
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.22
TXT 160115P00018000 P 01/15/16 18.0 0.00 1.63
TXT 160115P00020000 P 01/15/16 20.0 0.00 1.75
TXT 160115P00023000 P 01/15/16 23.0 0.00 2.01
TXT 160115P00025000 P 01/15/16 25.0 0.22 1.00
TXT 160115P00027000 P 01/15/16 27.0 0.00 5.00
TXT 160115P00030000 P 01/15/16 30.0 1.20 4.45
TXT 160115P00032000 P 01/15/16 32.0 1.40 4.95
TXT 160115P00035000 P 01/15/16 35.0 2.75 5.45
TXT 160115P00037000 P 01/15/16 37.0 3.90 5.05
TXT 160115P00040000 P 01/15/16 40.0 4.95 6.45
TXT 160115P00045000 P 01/15/16 45.0 7.80 11.50
TXT 160115P00050000 P 01/15/16 50.0 11.55 15.65
TXT 160115P00055000 P 01/15/16 55.0 15.60 19.05
TXT 160115P00060000 P 01/15/16 60.0 21.45 23.75

OPRA data is delayed 15 minutes.