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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150417C00037000 C 04/17/15 37.0 7.10 7.75
TXT 150417C00038000 C 04/17/15 38.0 6.10 6.75
TXT 150417C00039000 C 04/17/15 39.0 5.15 5.75
TXT 150417C00040000 C 04/17/15 40.0 4.15 4.75
TXT 150417C00041000 C 04/17/15 41.0 3.20 3.75
TXT 150417C00042000 C 04/17/15 42.0 2.32 2.75
TXT 150417C00043000 C 04/17/15 43.0 1.64 1.83
TXT 150417C00044000 C 04/17/15 44.0 0.94 1.05
TXT 150417C00045000 C 04/17/15 45.0 0.45 0.52
TXT 150417C00046000 C 04/17/15 46.0 0.18 0.22
TXT 150417C00047000 C 04/17/15 47.0 0.04 0.09
TXT 150417C00048000 C 04/17/15 48.0 0.01 0.13
TXT 150417C00049000 C 04/17/15 49.0 0.00 0.13
TXT 150417C00050000 C 04/17/15 50.0 0.00 0.10
TXT 150417C00055000 C 04/17/15 55.0 0.00 0.09
TXT 150417C00060000 C 04/17/15 60.0 0.00 0.12
TXT 150417C00065000 C 04/17/15 65.0 0.00 0.12
TXT 150417P00037000 P 04/17/15 37.0 0.01 0.13
TXT 150417P00038000 P 04/17/15 38.0 0.01 0.12
TXT 150417P00039000 P 04/17/15 39.0 0.02 0.14
TXT 150417P00040000 P 04/17/15 40.0 0.03 0.16
TXT 150417P00041000 P 04/17/15 41.0 0.05 0.15
TXT 150417P00042000 P 04/17/15 42.0 0.15 0.19
TXT 150417P00043000 P 04/17/15 43.0 0.31 0.34
TXT 150417P00044000 P 04/17/15 44.0 0.60 0.65
TXT 150417P00045000 P 04/17/15 45.0 1.11 1.18
TXT 150417P00046000 P 04/17/15 46.0 1.69 2.07
TXT 150417P00047000 P 04/17/15 47.0 2.20 2.97
TXT 150417P00048000 P 04/17/15 48.0 3.10 3.95
TXT 150417P00049000 P 04/17/15 49.0 4.05 4.90
TXT 150417P00050000 P 04/17/15 50.0 5.05 5.95
TXT 150417P00055000 P 04/17/15 55.0 9.85 11.45
TXT 150417P00060000 P 04/17/15 60.0 13.60 17.10
TXT 150417P00065000 P 04/17/15 65.0 19.55 21.20
TXT 150515C00035000 C 05/15/15 35.0 9.10 10.05
TXT 150515C00036000 C 05/15/15 36.0 8.20 9.05
TXT 150515C00037000 C 05/15/15 37.0 7.25 8.10
TXT 150515C00038000 C 05/15/15 38.0 6.30 7.15
TXT 150515C00039000 C 05/15/15 39.0 5.40 6.20
TXT 150515C00040000 C 05/15/15 40.0 4.55 5.10
TXT 150515C00041000 C 05/15/15 41.0 3.70 4.10
TXT 150515C00042000 C 05/15/15 42.0 3.10 3.25
TXT 150515C00043000 C 05/15/15 43.0 2.40 2.57
TXT 150515C00044000 C 05/15/15 44.0 1.80 1.91
TXT 150515C00045000 C 05/15/15 45.0 1.30 1.39
TXT 150515C00046000 C 05/15/15 46.0 0.89 0.99
TXT 150515C00047000 C 05/15/15 47.0 0.60 0.66
TXT 150515C00048000 C 05/15/15 48.0 0.38 0.43
TXT 150515C00049000 C 05/15/15 49.0 0.22 0.30
TXT 150515C00050000 C 05/15/15 50.0 0.12 0.26
TXT 150515C00055000 C 05/15/15 55.0 0.00 0.11
TXT 150515C00060000 C 05/15/15 60.0 0.00 0.09
TXT 150515C00065000 C 05/15/15 65.0 0.00 0.09
TXT 150515P00035000 P 05/15/15 35.0 0.06 0.18
TXT 150515P00036000 P 05/15/15 36.0 0.08 0.15
TXT 150515P00037000 P 05/15/15 37.0 0.11 0.24
TXT 150515P00038000 P 05/15/15 38.0 0.16 0.25
TXT 150515P00039000 P 05/15/15 39.0 0.22 0.34
TXT 150515P00040000 P 05/15/15 40.0 0.39 0.45
TXT 150515P00041000 P 05/15/15 41.0 0.55 0.62
TXT 150515P00042000 P 05/15/15 42.0 0.77 0.83
TXT 150515P00043000 P 05/15/15 43.0 1.04 1.13
TXT 150515P00044000 P 05/15/15 44.0 1.46 1.52
TXT 150515P00045000 P 05/15/15 45.0 1.94 2.01
TXT 150515P00046000 P 05/15/15 46.0 2.51 2.62
TXT 150515P00047000 P 05/15/15 47.0 3.10 3.35
TXT 150515P00048000 P 05/15/15 48.0 3.85 4.30
TXT 150515P00049000 P 05/15/15 49.0 4.40 5.15
TXT 150515P00050000 P 05/15/15 50.0 5.25 6.05
TXT 150515P00055000 P 05/15/15 55.0 9.70 12.00
TXT 150515P00060000 P 05/15/15 60.0 14.50 16.55
TXT 150515P00065000 P 05/15/15 65.0 19.65 21.25
TXT 150619C00019000 C 06/19/15 19.0 24.75 26.60
TXT 150619C00020000 C 06/19/15 20.0 22.95 26.25
TXT 150619C00021000 C 06/19/15 21.0 22.95 24.40
TXT 150619C00023000 C 06/19/15 23.0 20.60 22.40
TXT 150619C00024000 C 06/19/15 24.0 19.90 21.45
TXT 150619C00025000 C 06/19/15 25.0 18.90 20.40
TXT 150619C00026000 C 06/19/15 26.0 17.90 19.50
TXT 150619C00027000 C 06/19/15 27.0 16.15 18.40
TXT 150619C00028000 C 06/19/15 28.0 15.25 17.30
TXT 150619C00029000 C 06/19/15 29.0 14.25 16.80
TXT 150619C00030000 C 06/19/15 30.0 13.55 15.50
TXT 150619C00031000 C 06/19/15 31.0 12.20 14.45
TXT 150619C00032000 C 06/19/15 32.0 11.20 14.45
TXT 150619C00033000 C 06/19/15 33.0 10.40 13.30
TXT 150619C00034000 C 06/19/15 34.0 9.85 11.40
TXT 150619C00035000 C 06/19/15 35.0 8.60 10.55
TXT 150619C00036000 C 06/19/15 36.0 8.30 9.20
TXT 150619C00037000 C 06/19/15 37.0 7.35 8.00
TXT 150619C00038000 C 06/19/15 38.0 6.50 7.05
TXT 150619C00039000 C 06/19/15 39.0 5.60 6.00
TXT 150619C00040000 C 06/19/15 40.0 4.95 5.10
TXT 150619C00041000 C 06/19/15 41.0 4.15 4.30
TXT 150619C00042000 C 06/19/15 42.0 3.40 3.60
TXT 150619C00043000 C 06/19/15 43.0 2.78 2.91
TXT 150619C00044000 C 06/19/15 44.0 2.19 2.27
TXT 150619C00045000 C 06/19/15 45.0 1.67 1.76
TXT 150619C00046000 C 06/19/15 46.0 1.26 1.33
TXT 150619C00047000 C 06/19/15 47.0 0.90 0.98
TXT 150619C00048000 C 06/19/15 48.0 0.66 0.71
TXT 150619C00049000 C 06/19/15 49.0 0.46 0.51
TXT 150619C00050000 C 06/19/15 50.0 0.31 0.36
TXT 150619C00055000 C 06/19/15 55.0 0.04 0.07
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.09
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.10
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.11
TXT 150619P00023000 P 06/19/15 23.0 0.00 0.11
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.11
TXT 150619P00025000 P 06/19/15 25.0 0.01 0.11
TXT 150619P00026000 P 06/19/15 26.0 0.01 0.12
TXT 150619P00027000 P 06/19/15 27.0 0.01 0.12
TXT 150619P00028000 P 06/19/15 28.0 0.01 0.13
TXT 150619P00029000 P 06/19/15 29.0 0.01 0.17
TXT 150619P00030000 P 06/19/15 30.0 0.03 0.18
TXT 150619P00031000 P 06/19/15 31.0 0.05 0.19
TXT 150619P00032000 P 06/19/15 32.0 0.04 0.20
TXT 150619P00033000 P 06/19/15 33.0 0.06 0.22
TXT 150619P00034000 P 06/19/15 34.0 0.11 0.23
TXT 150619P00035000 P 06/19/15 35.0 0.16 0.20
TXT 150619P00036000 P 06/19/15 36.0 0.21 0.25
TXT 150619P00037000 P 06/19/15 37.0 0.28 0.32
TXT 150619P00038000 P 06/19/15 38.0 0.37 0.41
TXT 150619P00039000 P 06/19/15 39.0 0.49 0.53
TXT 150619P00040000 P 06/19/15 40.0 0.64 0.69
TXT 150619P00041000 P 06/19/15 41.0 0.84 0.90
TXT 150619P00042000 P 06/19/15 42.0 1.11 1.17
TXT 150619P00043000 P 06/19/15 43.0 1.44 1.50
TXT 150619P00044000 P 06/19/15 44.0 1.85 1.91
TXT 150619P00045000 P 06/19/15 45.0 2.33 2.41
TXT 150619P00046000 P 06/19/15 46.0 2.85 2.99
TXT 150619P00047000 P 06/19/15 47.0 3.50 3.65
TXT 150619P00048000 P 06/19/15 48.0 4.10 4.40
TXT 150619P00049000 P 06/19/15 49.0 4.95 5.20
TXT 150619P00050000 P 06/19/15 50.0 5.50 6.30
TXT 150619P00055000 P 06/19/15 55.0 9.70 11.05
TXT 150918C00025000 C 09/18/15 25.0 18.75 20.65
TXT 150918C00026000 C 09/18/15 26.0 17.05 20.50
TXT 150918C00027000 C 09/18/15 27.0 16.10 19.45
TXT 150918C00028000 C 09/18/15 28.0 15.25 18.40
TXT 150918C00029000 C 09/18/15 29.0 14.15 17.55
TXT 150918C00030000 C 09/18/15 30.0 13.30 16.60
TXT 150918C00031000 C 09/18/15 31.0 12.10 15.65
TXT 150918C00032000 C 09/18/15 32.0 11.40 14.60
TXT 150918C00033000 C 09/18/15 33.0 10.45 13.75
TXT 150918C00034000 C 09/18/15 34.0 10.00 12.75
TXT 150918C00035000 C 09/18/15 35.0 8.70 11.90
TXT 150918C00036000 C 09/18/15 36.0 8.80 9.45
TXT 150918C00037000 C 09/18/15 37.0 7.90 8.35
TXT 150918C00038000 C 09/18/15 38.0 7.25 7.60
TXT 150918C00039000 C 09/18/15 39.0 6.45 6.75
TXT 150918C00040000 C 09/18/15 40.0 5.65 6.05
TXT 150918C00041000 C 09/18/15 41.0 5.05 5.25
TXT 150918C00042000 C 09/18/15 42.0 4.40 4.60
TXT 150918C00043000 C 09/18/15 43.0 3.80 4.00
TXT 150918C00044000 C 09/18/15 44.0 3.25 3.40
TXT 150918C00045000 C 09/18/15 45.0 2.74 2.92
TXT 150918C00046000 C 09/18/15 46.0 2.30 2.42
TXT 150918C00047000 C 09/18/15 47.0 1.87 2.02
TXT 150918C00048000 C 09/18/15 48.0 1.57 1.68
TXT 150918C00049000 C 09/18/15 49.0 1.27 1.37
TXT 150918C00050000 C 09/18/15 50.0 1.02 1.12
TXT 150918C00055000 C 09/18/15 55.0 0.24 0.38
TXT 150918P00025000 P 09/18/15 25.0 0.04 0.25
TXT 150918P00026000 P 09/18/15 26.0 0.01 0.23
TXT 150918P00027000 P 09/18/15 27.0 0.03 0.26
TXT 150918P00028000 P 09/18/15 28.0 0.12 0.31
TXT 150918P00029000 P 09/18/15 29.0 0.15 0.34
TXT 150918P00030000 P 09/18/15 30.0 0.12 0.37
TXT 150918P00031000 P 09/18/15 31.0 0.18 0.42
TXT 150918P00032000 P 09/18/15 32.0 0.19 0.48
TXT 150918P00033000 P 09/18/15 33.0 0.30 0.54
TXT 150918P00034000 P 09/18/15 34.0 0.35 0.63
TXT 150918P00035000 P 09/18/15 35.0 0.46 0.73
TXT 150918P00036000 P 09/18/15 36.0 0.57 0.73
TXT 150918P00037000 P 09/18/15 37.0 0.80 0.86
TXT 150918P00038000 P 09/18/15 38.0 0.97 1.04
TXT 150918P00039000 P 09/18/15 39.0 1.16 1.30
TXT 150918P00040000 P 09/18/15 40.0 1.42 1.50
TXT 150918P00041000 P 09/18/15 41.0 1.70 1.79
TXT 150918P00042000 P 09/18/15 42.0 2.03 2.14
TXT 150918P00043000 P 09/18/15 43.0 2.41 2.52
TXT 150918P00044000 P 09/18/15 44.0 2.84 2.96
TXT 150918P00045000 P 09/18/15 45.0 3.30 3.60
TXT 150918P00046000 P 09/18/15 46.0 3.85 4.15
TXT 150918P00047000 P 09/18/15 47.0 4.45 4.75
TXT 150918P00048000 P 09/18/15 48.0 5.10 5.45
TXT 150918P00049000 P 09/18/15 49.0 5.80 6.05
TXT 150918P00050000 P 09/18/15 50.0 6.45 6.80
TXT 150918P00055000 P 09/18/15 55.0 9.80 11.40
TXT 160115C00015000 C 01/15/16 15.0 28.45 30.75
TXT 160115C00018000 C 01/15/16 18.0 25.00 28.45
TXT 160115C00020000 C 01/15/16 20.0 23.05 26.45
TXT 160115C00023000 C 01/15/16 23.0 20.05 23.60
TXT 160115C00025000 C 01/15/16 25.0 18.15 21.65
TXT 160115C00027000 C 01/15/16 27.0 15.90 20.00
TXT 160115C00030000 C 01/15/16 30.0 13.95 16.45
TXT 160115C00032000 C 01/15/16 32.0 12.55 14.65
TXT 160115C00035000 C 01/15/16 35.0 10.25 11.80
TXT 160115C00037000 C 01/15/16 37.0 8.60 9.80
TXT 160115C00040000 C 01/15/16 40.0 6.50 7.30
TXT 160115C00045000 C 01/15/16 45.0 3.70 4.10
TXT 160115C00050000 C 01/15/16 50.0 1.79 2.29
TXT 160115C00055000 C 01/15/16 55.0 0.79 1.25
TXT 160115C00060000 C 01/15/16 60.0 0.23 0.66
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.05
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.29
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.27
TXT 160115P00023000 P 01/15/16 23.0 0.02 0.35
TXT 160115P00025000 P 01/15/16 25.0 0.06 0.38
TXT 160115P00027000 P 01/15/16 27.0 0.15 0.49
TXT 160115P00030000 P 01/15/16 30.0 0.32 0.68
TXT 160115P00032000 P 01/15/16 32.0 0.47 0.87
TXT 160115P00035000 P 01/15/16 35.0 0.96 1.26
TXT 160115P00037000 P 01/15/16 37.0 1.33 1.57
TXT 160115P00040000 P 01/15/16 40.0 2.16 2.40
TXT 160115P00045000 P 01/15/16 45.0 4.25 4.60
TXT 160115P00050000 P 01/15/16 50.0 7.35 7.75
TXT 160115P00055000 P 01/15/16 55.0 10.55 12.30
TXT 160115P00060000 P 01/15/16 60.0 14.25 16.70
TXT 170120C00023000 C 01/20/17 23.0 20.90 24.10
TXT 170120C00025000 C 01/20/17 25.0 19.15 22.55
TXT 170120C00028000 C 01/20/17 28.0 16.20 20.55
TXT 170120C00030000 C 01/20/17 30.0 14.75 18.95
TXT 170120C00033000 C 01/20/17 33.0 12.60 16.25
TXT 170120C00035000 C 01/20/17 35.0 10.80 14.95
TXT 170120C00038000 C 01/20/17 38.0 9.90 13.45
TXT 170120C00040000 C 01/20/17 40.0 7.90 11.85
TXT 170120C00042000 C 01/20/17 42.0 7.45 9.25
TXT 170120C00045000 C 01/20/17 45.0 5.85 7.65
TXT 170120C00047000 C 01/20/17 47.0 5.00 6.35
TXT 170120C00050000 C 01/20/17 50.0 3.40 5.45
TXT 170120C00055000 C 01/20/17 55.0 2.70 3.90
TXT 170120C00060000 C 01/20/17 60.0 1.76 2.66
TXT 170120P00023000 P 01/20/17 23.0 0.50 1.25
TXT 170120P00025000 P 01/20/17 25.0 0.75 2.61
TXT 170120P00028000 P 01/20/17 28.0 0.80 4.50
TXT 170120P00030000 P 01/20/17 30.0 1.30 2.88
TXT 170120P00033000 P 01/20/17 33.0 0.74 4.95
TXT 170120P00035000 P 01/20/17 35.0 2.32 3.45
TXT 170120P00038000 P 01/20/17 38.0 3.20 4.45
TXT 170120P00040000 P 01/20/17 40.0 3.90 5.20
TXT 170120P00042000 P 01/20/17 42.0 4.75 6.05
TXT 170120P00045000 P 01/20/17 45.0 6.15 7.60
TXT 170120P00047000 P 01/20/17 47.0 7.20 8.80
TXT 170120P00050000 P 01/20/17 50.0 8.95 10.60
TXT 170120P00055000 P 01/20/17 55.0 11.60 15.25
TXT 170120P00060000 P 01/20/17 60.0 15.15 19.05

OPRA data is delayed 15 minutes.