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 (2017-01-13)Premium Content

Textron Inc (TXT)
As of Feb 27 2017 3:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 170317C00021000 C 03/17/17 21.0 25.25 27.60
TXT 170317C00022000 C 03/17/17 22.0 23.90 28.25
TXT 170317C00023000 C 03/17/17 23.0 22.90 27.25
TXT 170317C00024000 C 03/17/17 24.0 21.90 26.25
TXT 170317C00025000 C 03/17/17 25.0 20.65 25.00
TXT 170317C00026000 C 03/17/17 26.0 19.65 23.95
TXT 170317C00027000 C 03/17/17 27.0 18.65 22.95
TXT 170317C00028000 C 03/17/17 28.0 17.65 21.95
TXT 170317C00029000 C 03/17/17 29.0 16.65 20.95
TXT 170317C00030000 C 03/17/17 30.0 15.65 19.95
TXT 170317C00031000 C 03/17/17 31.0 14.65 18.90
TXT 170317C00032000 C 03/17/17 32.0 13.65 17.95
TXT 170317C00033000 C 03/17/17 33.0 12.65 16.95
TXT 170317C00034000 C 03/17/17 34.0 11.75 15.65
TXT 170317C00035000 C 03/17/17 35.0 10.70 15.00
TXT 170317C00036000 C 03/17/17 36.0 9.70 13.95
TXT 170317C00037000 C 03/17/17 37.0 8.70 12.80
TXT 170317C00038000 C 03/17/17 38.0 7.70 11.15
TXT 170317C00039000 C 03/17/17 39.0 6.75 10.15
TXT 170317C00040000 C 03/17/17 40.0 7.05 8.55
TXT 170317C00041000 C 03/17/17 41.0 6.25 7.20
TXT 170317C00042000 C 03/17/17 42.0 5.25 6.25
TXT 170317C00043000 C 03/17/17 43.0 4.25 5.45
TXT 170317C00044000 C 03/17/17 44.0 3.90 4.20
TXT 170317C00045000 C 03/17/17 45.0 2.52 3.25
TXT 170317C00046000 C 03/17/17 46.0 2.11 2.36
TXT 170317C00047000 C 03/17/17 47.0 1.50 1.60
TXT 170317C00048000 C 03/17/17 48.0 0.93 1.02
TXT 170317C00049000 C 03/17/17 49.0 0.53 0.62
TXT 170317C00050000 C 03/17/17 50.0 0.28 0.35
TXT 170317C00055000 C 03/17/17 55.0 0.00 0.18
TXT 170317C00060000 C 03/17/17 60.0 0.00 0.17
TXT 170317C00065000 C 03/17/17 65.0 0.00 0.18
TXT 170317C00070000 C 03/17/17 70.0 0.00 0.18
TXT 170317C00075000 C 03/17/17 75.0 0.00 0.16
TXT 170317P00021000 P 03/17/17 21.0 0.00 0.17
TXT 170317P00022000 P 03/17/17 22.0 0.00 0.16
TXT 170317P00023000 P 03/17/17 23.0 0.00 0.17
TXT 170317P00024000 P 03/17/17 24.0 0.00 0.16
TXT 170317P00025000 P 03/17/17 25.0 0.00 0.16
TXT 170317P00026000 P 03/17/17 26.0 0.00 0.16
TXT 170317P00027000 P 03/17/17 27.0 0.00 0.17
TXT 170317P00028000 P 03/17/17 28.0 0.00 0.16
TXT 170317P00029000 P 03/17/17 29.0 0.00 0.18
TXT 170317P00030000 P 03/17/17 30.0 0.00 0.17
TXT 170317P00031000 P 03/17/17 31.0 0.00 0.18
TXT 170317P00032000 P 03/17/17 32.0 0.00 0.18
TXT 170317P00033000 P 03/17/17 33.0 0.00 0.18
TXT 170317P00034000 P 03/17/17 34.0 0.00 0.18
TXT 170317P00035000 P 03/17/17 35.0 0.00 0.04
TXT 170317P00036000 P 03/17/17 36.0 0.00 0.19
TXT 170317P00037000 P 03/17/17 37.0 0.00 0.20
TXT 170317P00038000 P 03/17/17 38.0 0.00 0.04
TXT 170317P00039000 P 03/17/17 39.0 0.00 0.16
TXT 170317P00040000 P 03/17/17 40.0 0.00 0.22
TXT 170317P00041000 P 03/17/17 41.0 0.00 0.12
TXT 170317P00042000 P 03/17/17 42.0 0.00 0.21
TXT 170317P00043000 P 03/17/17 43.0 0.01 0.21
TXT 170317P00044000 P 03/17/17 44.0 0.09 0.14
TXT 170317P00045000 P 03/17/17 45.0 0.16 0.22
TXT 170317P00046000 P 03/17/17 46.0 0.31 0.39
TXT 170317P00047000 P 03/17/17 47.0 0.57 0.64
TXT 170317P00048000 P 03/17/17 48.0 0.97 1.08
TXT 170317P00049000 P 03/17/17 49.0 1.56 1.66
TXT 170317P00050000 P 03/17/17 50.0 2.27 2.43
TXT 170317P00055000 P 03/17/17 55.0 6.80 8.35
TXT 170317P00060000 P 03/17/17 60.0 10.85 14.30
TXT 170317P00065000 P 03/17/17 65.0 15.85 19.15
TXT 170317P00070000 P 03/17/17 70.0 20.85 24.15
TXT 170317P00075000 P 03/17/17 75.0 26.20 28.65
TXT 170421C00040000 C 04/21/17 40.0 7.00 8.60
TXT 170421C00041000 C 04/21/17 41.0 5.50 8.10
TXT 170421C00042000 C 04/21/17 42.0 4.55 7.00
TXT 170421C00043000 C 04/21/17 43.0 4.05 5.95
TXT 170421C00044000 C 04/21/17 44.0 2.97 5.20
TXT 170421C00045000 C 04/21/17 45.0 3.55 3.85
TXT 170421C00046000 C 04/21/17 46.0 2.84 3.10
TXT 170421C00047000 C 04/21/17 47.0 2.25 2.44
TXT 170421C00048000 C 04/21/17 48.0 1.67 1.87
TXT 170421C00049000 C 04/21/17 49.0 1.29 1.44
TXT 170421C00050000 C 04/21/17 50.0 0.93 1.07
TXT 170421C00055000 C 04/21/17 55.0 0.09 0.45
TXT 170421C00060000 C 04/21/17 60.0 0.00 0.40
TXT 170421C00065000 C 04/21/17 65.0 0.00 0.38
TXT 170421C00070000 C 04/21/17 70.0 0.00 0.47
TXT 170421P00040000 P 04/21/17 40.0 0.01 0.42
TXT 170421P00041000 P 04/21/17 41.0 0.02 0.57
TXT 170421P00042000 P 04/21/17 42.0 0.04 0.42
TXT 170421P00043000 P 04/21/17 43.0 0.24 0.53
TXT 170421P00044000 P 04/21/17 44.0 0.46 0.59
TXT 170421P00045000 P 04/21/17 45.0 0.61 0.80
TXT 170421P00046000 P 04/21/17 46.0 0.94 1.10
TXT 170421P00047000 P 04/21/17 47.0 1.27 1.44
TXT 170421P00048000 P 04/21/17 48.0 1.74 1.88
TXT 170421P00049000 P 04/21/17 49.0 2.28 2.42
TXT 170421P00050000 P 04/21/17 50.0 2.85 3.10
TXT 170421P00055000 P 04/21/17 55.0 6.70 8.65
TXT 170421P00060000 P 04/21/17 60.0 10.75 14.20
TXT 170421P00065000 P 04/21/17 65.0 15.50 19.25
TXT 170421P00070000 P 04/21/17 70.0 21.60 23.80
TXT 170616C00021000 C 06/16/17 21.0 25.50 28.05
TXT 170616C00022000 C 06/16/17 22.0 23.90 27.70
TXT 170616C00023000 C 06/16/17 23.0 22.90 26.85
TXT 170616C00024000 C 06/16/17 24.0 21.90 25.70
TXT 170616C00025000 C 06/16/17 25.0 20.75 24.75
TXT 170616C00026000 C 06/16/17 26.0 19.85 23.70
TXT 170616C00027000 C 06/16/17 27.0 18.90 21.65
TXT 170616C00028000 C 06/16/17 28.0 17.80 20.80
TXT 170616C00029000 C 06/16/17 29.0 16.80 20.30
TXT 170616C00030000 C 06/16/17 30.0 16.15 19.30
TXT 170616C00031000 C 06/16/17 31.0 16.00 18.05
TXT 170616C00032000 C 06/16/17 32.0 15.00 16.85
TXT 170616C00033000 C 06/16/17 33.0 14.05 15.90
TXT 170616C00034000 C 06/16/17 34.0 13.05 14.90
TXT 170616C00035000 C 06/16/17 35.0 11.20 14.40
TXT 170616C00036000 C 06/16/17 36.0 11.15 13.00
TXT 170616C00037000 C 06/16/17 37.0 9.10 11.75
TXT 170616C00038000 C 06/16/17 38.0 8.10 11.60
TXT 170616C00039000 C 06/16/17 39.0 7.25 9.85
TXT 170616C00040000 C 06/16/17 40.0 7.65 9.00
TXT 170616C00041000 C 06/16/17 41.0 5.70 8.00
TXT 170616C00042000 C 06/16/17 42.0 6.25 7.05
TXT 170616C00043000 C 06/16/17 43.0 4.65 6.55
TXT 170616C00044000 C 06/16/17 44.0 4.95 5.90
TXT 170616C00045000 C 06/16/17 45.0 4.30 4.55
TXT 170616C00046000 C 06/16/17 46.0 3.60 3.85
TXT 170616C00047000 C 06/16/17 47.0 3.00 3.20
TXT 170616C00048000 C 06/16/17 48.0 2.51 2.66
TXT 170616C00049000 C 06/16/17 49.0 2.08 2.19
TXT 170616C00050000 C 06/16/17 50.0 1.62 1.76
TXT 170616C00055000 C 06/16/17 55.0 0.40 0.50
TXT 170616C00060000 C 06/16/17 60.0 0.05 0.25
TXT 170616C00065000 C 06/16/17 65.0 0.00 0.21
TXT 170616C00070000 C 06/16/17 70.0 0.00 0.19
TXT 170616C00075000 C 06/16/17 75.0 0.00 0.17
TXT 170616P00021000 P 06/16/17 21.0 0.00 0.09
TXT 170616P00022000 P 06/16/17 22.0 0.00 0.09
TXT 170616P00023000 P 06/16/17 23.0 0.00 0.19
TXT 170616P00024000 P 06/16/17 24.0 0.00 0.20
TXT 170616P00025000 P 06/16/17 25.0 0.01 0.21
TXT 170616P00026000 P 06/16/17 26.0 0.00 0.22
TXT 170616P00027000 P 06/16/17 27.0 0.01 0.23
TXT 170616P00028000 P 06/16/17 28.0 0.02 0.23
TXT 170616P00029000 P 06/16/17 29.0 0.02 0.24
TXT 170616P00030000 P 06/16/17 30.0 0.02 0.26
TXT 170616P00031000 P 06/16/17 31.0 0.02 0.28
TXT 170616P00032000 P 06/16/17 32.0 0.03 0.31
TXT 170616P00033000 P 06/16/17 33.0 0.04 0.33
TXT 170616P00034000 P 06/16/17 34.0 0.05 0.36
TXT 170616P00035000 P 06/16/17 35.0 0.09 0.37
TXT 170616P00036000 P 06/16/17 36.0 0.11 0.40
TXT 170616P00037000 P 06/16/17 37.0 0.18 0.37
TXT 170616P00038000 P 06/16/17 38.0 0.25 0.45
TXT 170616P00039000 P 06/16/17 39.0 0.32 0.38
TXT 170616P00040000 P 06/16/17 40.0 0.40 0.46
TXT 170616P00041000 P 06/16/17 41.0 0.52 0.57
TXT 170616P00042000 P 06/16/17 42.0 0.67 0.73
TXT 170616P00043000 P 06/16/17 43.0 0.85 0.91
TXT 170616P00044000 P 06/16/17 44.0 1.05 1.17
TXT 170616P00045000 P 06/16/17 45.0 1.34 1.43
TXT 170616P00046000 P 06/16/17 46.0 1.65 1.74
TXT 170616P00047000 P 06/16/17 47.0 2.06 2.12
TXT 170616P00048000 P 06/16/17 48.0 2.50 2.59
TXT 170616P00049000 P 06/16/17 49.0 3.00 3.15
TXT 170616P00050000 P 06/16/17 50.0 3.55 3.75
TXT 170616P00055000 P 06/16/17 55.0 7.00 7.60
TXT 170616P00060000 P 06/16/17 60.0 11.20 14.15
TXT 170616P00065000 P 06/16/17 65.0 15.85 19.20
TXT 170616P00070000 P 06/16/17 70.0 20.85 24.15
TXT 170616P00075000 P 06/16/17 75.0 26.10 28.55
TXT 170915C00028000 C 09/15/17 28.0 18.30 21.55
TXT 170915C00029000 C 09/15/17 29.0 17.90 20.95
TXT 170915C00030000 C 09/15/17 30.0 16.35 20.00
TXT 170915C00031000 C 09/15/17 31.0 15.65 19.10
TXT 170915C00032000 C 09/15/17 32.0 15.25 18.20
TXT 170915C00033000 C 09/15/17 33.0 13.45 16.90
TXT 170915C00034000 C 09/15/17 34.0 13.40 15.25
TXT 170915C00035000 C 09/15/17 35.0 11.65 15.20
TXT 170915C00036000 C 09/15/17 36.0 11.70 13.25
TXT 170915C00037000 C 09/15/17 37.0 9.85 12.35
TXT 170915C00038000 C 09/15/17 38.0 9.95 11.55
TXT 170915C00039000 C 09/15/17 39.0 9.10 10.65
TXT 170915C00040000 C 09/15/17 40.0 8.05 9.65
TXT 170915C00041000 C 09/15/17 41.0 6.35 8.55
TXT 170915C00042000 C 09/15/17 42.0 7.15 7.80
TXT 170915C00043000 C 09/15/17 43.0 6.55 7.10
TXT 170915C00044000 C 09/15/17 44.0 5.90 6.30
TXT 170915C00045000 C 09/15/17 45.0 5.20 5.55
TXT 170915C00046000 C 09/15/17 46.0 4.60 4.95
TXT 170915C00047000 C 09/15/17 47.0 4.05 4.35
TXT 170915C00048000 C 09/15/17 48.0 3.50 3.80
TXT 170915C00049000 C 09/15/17 49.0 3.00 3.35
TXT 170915C00050000 C 09/15/17 50.0 2.60 2.90
TXT 170915C00055000 C 09/15/17 55.0 1.05 1.30
TXT 170915C00060000 C 09/15/17 60.0 0.24 0.61
TXT 170915C00065000 C 09/15/17 65.0 0.05 0.62
TXT 170915C00070000 C 09/15/17 70.0 0.00 0.53
TXT 170915P00028000 P 09/15/17 28.0 0.00 0.62
TXT 170915P00029000 P 09/15/17 29.0 0.01 1.11
TXT 170915P00030000 P 09/15/17 30.0 0.02 0.69
TXT 170915P00031000 P 09/15/17 31.0 0.07 1.02
TXT 170915P00032000 P 09/15/17 32.0 0.12 0.77
TXT 170915P00033000 P 09/15/17 33.0 0.16 1.28
TXT 170915P00034000 P 09/15/17 34.0 0.24 0.80
TXT 170915P00035000 P 09/15/17 35.0 0.28 1.57
TXT 170915P00036000 P 09/15/17 36.0 0.40 0.96
TXT 170915P00037000 P 09/15/17 37.0 0.52 1.06
TXT 170915P00038000 P 09/15/17 38.0 0.64 0.95
TXT 170915P00039000 P 09/15/17 39.0 0.77 1.04
TXT 170915P00040000 P 09/15/17 40.0 0.89 1.11
TXT 170915P00041000 P 09/15/17 41.0 1.13 1.35
TXT 170915P00042000 P 09/15/17 42.0 1.29 1.50
TXT 170915P00043000 P 09/15/17 43.0 1.56 1.75
TXT 170915P00044000 P 09/15/17 44.0 1.88 2.15
TXT 170915P00045000 P 09/15/17 45.0 2.15 2.35
TXT 170915P00046000 P 09/15/17 46.0 2.54 2.72
TXT 170915P00047000 P 09/15/17 47.0 2.98 3.15
TXT 170915P00048000 P 09/15/17 48.0 3.40 3.80
TXT 170915P00049000 P 09/15/17 49.0 3.90 4.20
TXT 170915P00050000 P 09/15/17 50.0 4.40 4.80
TXT 170915P00055000 P 09/15/17 55.0 6.25 8.25
TXT 170915P00060000 P 09/15/17 60.0 11.15 13.65
TXT 170915P00065000 P 09/15/17 65.0 16.40 19.20
TXT 170915P00070000 P 09/15/17 70.0 21.75 23.50
TXT 180119C00018000 C 01/19/18 18.0 27.90 31.65
TXT 180119C00020000 C 01/19/18 20.0 25.70 29.50
TXT 180119C00023000 C 01/19/18 23.0 22.75 27.15
TXT 180119C00025000 C 01/19/18 25.0 21.05 25.00
TXT 180119C00028000 C 01/19/18 28.0 18.00 22.35
TXT 180119C00030000 C 01/19/18 30.0 16.10 19.80
TXT 180119C00033000 C 01/19/18 33.0 14.55 17.10
TXT 180119C00035000 C 01/19/18 35.0 13.50 15.35
TXT 180119C00038000 C 01/19/18 38.0 9.10 11.85
TXT 180119C00040000 C 01/19/18 40.0 9.30 10.30
TXT 180119C00042000 C 01/19/18 42.0 8.30 8.85
TXT 180119C00045000 C 01/19/18 45.0 6.30 6.85
TXT 180119C00047000 C 01/19/18 47.0 5.15 5.65
TXT 180119C00050000 C 01/19/18 50.0 3.85 4.15
TXT 180119C00055000 C 01/19/18 55.0 1.95 2.30
TXT 180119C00060000 C 01/19/18 60.0 0.97 1.22
TXT 180119C00065000 C 01/19/18 65.0 0.26 1.17
TXT 180119C00070000 C 01/19/18 70.0 0.11 1.32
TXT 180119P00018000 P 01/19/18 18.0 0.00 1.45
TXT 180119P00020000 P 01/19/18 20.0 0.01 1.49
TXT 180119P00023000 P 01/19/18 23.0 0.06 1.94
TXT 180119P00025000 P 01/19/18 25.0 0.11 0.70
TXT 180119P00028000 P 01/19/18 28.0 0.08 2.14
TXT 180119P00030000 P 01/19/18 30.0 0.18 2.07
TXT 180119P00033000 P 01/19/18 33.0 0.50 1.26
TXT 180119P00035000 P 01/19/18 35.0 0.65 1.07
TXT 180119P00038000 P 01/19/18 38.0 1.14 1.50
TXT 180119P00040000 P 01/19/18 40.0 1.60 1.94
TXT 180119P00042000 P 01/19/18 42.0 2.12 2.49
TXT 180119P00045000 P 01/19/18 45.0 3.10 3.50
TXT 180119P00047000 P 01/19/18 47.0 3.95 4.40
TXT 180119P00050000 P 01/19/18 50.0 5.45 5.90
TXT 180119P00055000 P 01/19/18 55.0 8.50 9.05
TXT 180119P00060000 P 01/19/18 60.0 10.70 12.95
TXT 180119P00065000 P 01/19/18 65.0 16.75 19.05
TXT 180119P00070000 P 01/19/18 70.0 21.80 23.85
TXT 190118C00023000 C 01/18/19 23.0 23.50 27.80
TXT 190118C00025000 C 01/18/19 25.0 22.30 26.50
TXT 190118C00028000 C 01/18/19 28.0 19.70 23.85
TXT 190118C00030000 C 01/18/19 30.0 17.55 22.00
TXT 190118C00033000 C 01/18/19 33.0 15.10 19.50
TXT 190118C00035000 C 01/18/19 35.0 13.50 18.00
TXT 190118C00038000 C 01/18/19 38.0 11.35 15.75
TXT 190118C00040000 C 01/18/19 40.0 9.90 14.40
TXT 190118C00042000 C 01/18/19 42.0 8.70 13.00
TXT 190118C00045000 C 01/18/19 45.0 7.75 11.40
TXT 190118C00047000 C 01/18/19 47.0 6.75 10.35
TXT 190118C00050000 C 01/18/19 50.0 5.85 8.90
TXT 190118C00055000 C 01/18/19 55.0 3.40 6.95
TXT 190118C00060000 C 01/18/19 60.0 2.42 4.50
TXT 190118C00065000 C 01/18/19 65.0 1.32 3.20
TXT 190118C00070000 C 01/18/19 70.0 0.77 2.62
TXT 190118P00023000 P 01/18/19 23.0 0.35 3.35
TXT 190118P00025000 P 01/18/19 25.0 0.50 3.50
TXT 190118P00028000 P 01/18/19 28.0 0.75 3.80
TXT 190118P00030000 P 01/18/19 30.0 0.98 2.68
TXT 190118P00033000 P 01/18/19 33.0 1.44 3.10
TXT 190118P00035000 P 01/18/19 35.0 1.81 3.35
TXT 190118P00038000 P 01/18/19 38.0 2.49 4.10
TXT 190118P00040000 P 01/18/19 40.0 3.10 5.00
TXT 190118P00042000 P 01/18/19 42.0 3.70 5.90
TXT 190118P00045000 P 01/18/19 45.0 4.75 5.75
TXT 190118P00047000 P 01/18/19 47.0 5.60 7.80
TXT 190118P00050000 P 01/18/19 50.0 6.85 10.10
TXT 190118P00055000 P 01/18/19 55.0 9.85 13.00
TXT 190118P00060000 P 01/18/19 60.0 13.10 16.60
TXT 190118P00065000 P 01/18/19 65.0 16.55 20.40
TXT 190118P00070000 P 01/18/19 70.0 21.90 24.80

OPRA data is delayed 15 minutes.