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 (2015-04-17)Premium Content

Textron Inc (TXT)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150619C00019000 C 06/19/15 19.0 26.95 27.95
TXT 150619C00020000 C 06/19/15 20.0 25.60 27.35
TXT 150619C00021000 C 06/19/15 21.0 24.95 25.95
TXT 150619C00023000 C 06/19/15 23.0 22.75 24.10
TXT 150619C00024000 C 06/19/15 24.0 21.85 23.40
TXT 150619C00025000 C 06/19/15 25.0 20.65 23.15
TXT 150619C00026000 C 06/19/15 26.0 20.15 20.75
TXT 150619C00027000 C 06/19/15 27.0 19.05 19.75
TXT 150619C00028000 C 06/19/15 28.0 18.15 18.75
TXT 150619C00029000 C 06/19/15 29.0 17.10 17.75
TXT 150619C00030000 C 06/19/15 30.0 16.10 16.80
TXT 150619C00031000 C 06/19/15 31.0 15.05 15.80
TXT 150619C00032000 C 06/19/15 32.0 14.10 14.75
TXT 150619C00033000 C 06/19/15 33.0 13.10 13.80
TXT 150619C00034000 C 06/19/15 34.0 12.10 12.80
TXT 150619C00035000 C 06/19/15 35.0 11.10 11.80
TXT 150619C00036000 C 06/19/15 36.0 10.15 10.80
TXT 150619C00037000 C 06/19/15 37.0 9.15 9.75
TXT 150619C00038000 C 06/19/15 38.0 8.15 8.75
TXT 150619C00039000 C 06/19/15 39.0 7.15 7.75
TXT 150619C00040000 C 06/19/15 40.0 6.15 6.75
TXT 150619C00041000 C 06/19/15 41.0 5.20 5.85
TXT 150619C00042000 C 06/19/15 42.0 4.25 4.65
TXT 150619C00043000 C 06/19/15 43.0 3.30 3.70
TXT 150619C00044000 C 06/19/15 44.0 2.42 2.79
TXT 150619C00045000 C 06/19/15 45.0 1.72 2.05
TXT 150619C00046000 C 06/19/15 46.0 1.09 1.17
TXT 150619C00047000 C 06/19/15 47.0 0.61 0.67
TXT 150619C00048000 C 06/19/15 48.0 0.31 0.36
TXT 150619C00049000 C 06/19/15 49.0 0.11 0.21
TXT 150619C00050000 C 06/19/15 50.0 0.03 0.21
TXT 150619C00055000 C 06/19/15 55.0 0.00 0.27
TXT 150619C00060000 C 06/19/15 60.0 0.00 0.25
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.25
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.25
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.25
TXT 150619P00023000 P 06/19/15 23.0 0.00 0.25
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.25
TXT 150619P00025000 P 06/19/15 25.0 0.00 0.25
TXT 150619P00026000 P 06/19/15 26.0 0.00 0.25
TXT 150619P00027000 P 06/19/15 27.0 0.00 0.25
TXT 150619P00028000 P 06/19/15 28.0 0.00 0.25
TXT 150619P00029000 P 06/19/15 29.0 0.00 0.25
TXT 150619P00030000 P 06/19/15 30.0 0.00 0.25
TXT 150619P00031000 P 06/19/15 31.0 0.00 0.25
TXT 150619P00032000 P 06/19/15 32.0 0.00 0.25
TXT 150619P00033000 P 06/19/15 33.0 0.00 0.25
TXT 150619P00034000 P 06/19/15 34.0 0.00 0.26
TXT 150619P00035000 P 06/19/15 35.0 0.00 0.26
TXT 150619P00036000 P 06/19/15 36.0 0.01 0.26
TXT 150619P00037000 P 06/19/15 37.0 0.01 0.25
TXT 150619P00038000 P 06/19/15 38.0 0.02 0.26
TXT 150619P00039000 P 06/19/15 39.0 0.02 0.27
TXT 150619P00040000 P 06/19/15 40.0 0.05 0.13
TXT 150619P00041000 P 06/19/15 41.0 0.03 0.23
TXT 150619P00042000 P 06/19/15 42.0 0.04 0.30
TXT 150619P00043000 P 06/19/15 43.0 0.04 0.36
TXT 150619P00044000 P 06/19/15 44.0 0.20 0.27
TXT 150619P00045000 P 06/19/15 45.0 0.39 0.46
TXT 150619P00046000 P 06/19/15 46.0 0.71 0.80
TXT 150619P00047000 P 06/19/15 47.0 1.21 1.32
TXT 150619P00048000 P 06/19/15 48.0 1.70 2.16
TXT 150619P00049000 P 06/19/15 49.0 2.48 3.00
TXT 150619P00050000 P 06/19/15 50.0 3.35 3.95
TXT 150619P00055000 P 06/19/15 55.0 8.30 8.90
TXT 150619P00060000 P 06/19/15 60.0 13.20 13.90
TXT 150717C00038000 C 07/17/15 38.0 8.25 8.85
TXT 150717C00039000 C 07/17/15 39.0 7.25 7.85
TXT 150717C00040000 C 07/17/15 40.0 6.35 7.00
TXT 150717C00041000 C 07/17/15 41.0 5.40 5.95
TXT 150717C00042000 C 07/17/15 42.0 4.50 5.05
TXT 150717C00043000 C 07/17/15 43.0 3.65 4.05
TXT 150717C00044000 C 07/17/15 44.0 2.89 3.25
TXT 150717C00045000 C 07/17/15 45.0 2.33 2.55
TXT 150717C00046000 C 07/17/15 46.0 1.71 1.94
TXT 150717C00047000 C 07/17/15 47.0 1.21 1.35
TXT 150717C00048000 C 07/17/15 48.0 0.83 0.92
TXT 150717C00049000 C 07/17/15 49.0 0.57 0.64
TXT 150717C00050000 C 07/17/15 50.0 0.33 0.48
TXT 150717C00055000 C 07/17/15 55.0 0.02 0.27
TXT 150717C00060000 C 07/17/15 60.0 0.00 0.27
TXT 150717C00065000 C 07/17/15 65.0 0.00 0.26
TXT 150717C00070000 C 07/17/15 70.0 0.00 0.25
TXT 150717P00038000 P 07/17/15 38.0 0.08 0.33
TXT 150717P00039000 P 07/17/15 39.0 0.02 0.36
TXT 150717P00040000 P 07/17/15 40.0 0.08 0.40
TXT 150717P00041000 P 07/17/15 41.0 0.15 0.48
TXT 150717P00042000 P 07/17/15 42.0 0.25 0.44
TXT 150717P00043000 P 07/17/15 43.0 0.46 0.53
TXT 150717P00044000 P 07/17/15 44.0 0.66 0.75
TXT 150717P00045000 P 07/17/15 45.0 0.93 1.10
TXT 150717P00046000 P 07/17/15 46.0 1.30 1.48
TXT 150717P00047000 P 07/17/15 47.0 1.79 1.96
TXT 150717P00048000 P 07/17/15 48.0 2.37 2.54
TXT 150717P00049000 P 07/17/15 49.0 3.10 3.30
TXT 150717P00050000 P 07/17/15 50.0 3.90 4.25
TXT 150717P00055000 P 07/17/15 55.0 8.30 8.95
TXT 150717P00060000 P 07/17/15 60.0 12.95 14.05
TXT 150717P00065000 P 07/17/15 65.0 18.05 19.05
TXT 150717P00070000 P 07/17/15 70.0 22.75 24.30
TXT 150918C00025000 C 09/18/15 25.0 21.15 21.80
TXT 150918C00026000 C 09/18/15 26.0 19.65 20.80
TXT 150918C00027000 C 09/18/15 27.0 19.15 19.80
TXT 150918C00028000 C 09/18/15 28.0 16.90 19.40
TXT 150918C00029000 C 09/18/15 29.0 17.20 17.85
TXT 150918C00030000 C 09/18/15 30.0 15.00 18.25
TXT 150918C00031000 C 09/18/15 31.0 15.20 15.85
TXT 150918C00032000 C 09/18/15 32.0 14.20 14.90
TXT 150918C00033000 C 09/18/15 33.0 13.25 13.90
TXT 150918C00034000 C 09/18/15 34.0 12.25 12.95
TXT 150918C00035000 C 09/18/15 35.0 11.30 12.00
TXT 150918C00036000 C 09/18/15 36.0 10.15 11.10
TXT 150918C00037000 C 09/18/15 37.0 9.40 10.10
TXT 150918C00038000 C 09/18/15 38.0 8.55 9.15
TXT 150918C00039000 C 09/18/15 39.0 7.60 8.25
TXT 150918C00040000 C 09/18/15 40.0 6.80 7.40
TXT 150918C00041000 C 09/18/15 41.0 5.90 6.45
TXT 150918C00042000 C 09/18/15 42.0 5.10 5.65
TXT 150918C00043000 C 09/18/15 43.0 4.45 4.85
TXT 150918C00044000 C 09/18/15 44.0 3.75 4.15
TXT 150918C00045000 C 09/18/15 45.0 3.05 3.45
TXT 150918C00046000 C 09/18/15 46.0 2.47 2.72
TXT 150918C00047000 C 09/18/15 47.0 1.97 2.29
TXT 150918C00048000 C 09/18/15 48.0 1.56 1.90
TXT 150918C00049000 C 09/18/15 49.0 1.25 1.41
TXT 150918C00050000 C 09/18/15 50.0 0.93 1.15
TXT 150918C00055000 C 09/18/15 55.0 0.12 0.50
TXT 150918C00060000 C 09/18/15 60.0 0.03 0.39
TXT 150918P00025000 P 09/18/15 25.0 0.01 0.36
TXT 150918P00026000 P 09/18/15 26.0 0.01 0.37
TXT 150918P00027000 P 09/18/15 27.0 0.02 0.38
TXT 150918P00028000 P 09/18/15 28.0 0.02 0.39
TXT 150918P00029000 P 09/18/15 29.0 0.02 0.37
TXT 150918P00030000 P 09/18/15 30.0 0.03 0.39
TXT 150918P00031000 P 09/18/15 31.0 0.05 0.39
TXT 150918P00032000 P 09/18/15 32.0 0.07 0.42
TXT 150918P00033000 P 09/18/15 33.0 0.05 0.42
TXT 150918P00034000 P 09/18/15 34.0 0.05 0.44
TXT 150918P00035000 P 09/18/15 35.0 0.07 0.47
TXT 150918P00036000 P 09/18/15 36.0 0.17 0.50
TXT 150918P00037000 P 09/18/15 37.0 0.18 0.52
TXT 150918P00038000 P 09/18/15 38.0 0.25 0.61
TXT 150918P00039000 P 09/18/15 39.0 0.31 0.54
TXT 150918P00040000 P 09/18/15 40.0 0.55 0.67
TXT 150918P00041000 P 09/18/15 41.0 0.67 0.76
TXT 150918P00042000 P 09/18/15 42.0 0.82 0.94
TXT 150918P00043000 P 09/18/15 43.0 1.03 1.18
TXT 150918P00044000 P 09/18/15 44.0 1.32 1.49
TXT 150918P00045000 P 09/18/15 45.0 1.63 1.90
TXT 150918P00046000 P 09/18/15 46.0 2.07 2.32
TXT 150918P00047000 P 09/18/15 47.0 2.63 2.78
TXT 150918P00048000 P 09/18/15 48.0 3.15 3.45
TXT 150918P00049000 P 09/18/15 49.0 3.75 4.00
TXT 150918P00050000 P 09/18/15 50.0 4.45 4.80
TXT 150918P00055000 P 09/18/15 55.0 8.45 9.10
TXT 150918P00060000 P 09/18/15 60.0 13.25 14.05
TXT 151218C00026000 C 12/18/15 26.0 20.20 21.00
TXT 151218C00027000 C 12/18/15 27.0 19.20 20.00
TXT 151218C00028000 C 12/18/15 28.0 17.00 19.85
TXT 151218C00029000 C 12/18/15 29.0 16.30 19.40
TXT 151218C00030000 C 12/18/15 30.0 15.10 18.40
TXT 151218C00031000 C 12/18/15 31.0 14.15 17.45
TXT 151218C00032000 C 12/18/15 32.0 13.20 15.65
TXT 151218C00033000 C 12/18/15 33.0 12.30 14.70
TXT 151218C00034000 C 12/18/15 34.0 11.45 13.75
TXT 151218C00035000 C 12/18/15 35.0 10.45 12.75
TXT 151218C00036000 C 12/18/15 36.0 10.70 11.60
TXT 151218C00037000 C 12/18/15 37.0 9.85 10.70
TXT 151218C00038000 C 12/18/15 38.0 9.05 9.80
TXT 151218C00039000 C 12/18/15 39.0 8.15 8.70
TXT 151218C00040000 C 12/18/15 40.0 7.45 8.05
TXT 151218C00041000 C 12/18/15 41.0 6.65 7.30
TXT 151218C00042000 C 12/18/15 42.0 6.05 6.60
TXT 151218C00043000 C 12/18/15 43.0 5.30 5.75
TXT 151218C00044000 C 12/18/15 44.0 4.60 5.05
TXT 151218C00045000 C 12/18/15 45.0 4.10 4.35
TXT 151218C00046000 C 12/18/15 46.0 3.55 3.80
TXT 151218C00047000 C 12/18/15 47.0 3.05 3.25
TXT 151218C00048000 C 12/18/15 48.0 2.62 2.81
TXT 151218C00049000 C 12/18/15 49.0 2.19 2.35
TXT 151218C00050000 C 12/18/15 50.0 1.81 1.98
TXT 151218C00055000 C 12/18/15 55.0 0.71 0.89
TXT 151218C00060000 C 12/18/15 60.0 0.18 0.51
TXT 151218C00065000 C 12/18/15 65.0 0.04 0.46
TXT 151218P00026000 P 12/18/15 26.0 0.02 0.43
TXT 151218P00027000 P 12/18/15 27.0 0.04 0.46
TXT 151218P00028000 P 12/18/15 28.0 0.03 0.48
TXT 151218P00029000 P 12/18/15 29.0 0.04 0.49
TXT 151218P00030000 P 12/18/15 30.0 0.08 0.48
TXT 151218P00031000 P 12/18/15 31.0 0.11 0.52
TXT 151218P00032000 P 12/18/15 32.0 0.16 0.57
TXT 151218P00033000 P 12/18/15 33.0 0.25 0.57
TXT 151218P00034000 P 12/18/15 34.0 0.29 0.65
TXT 151218P00035000 P 12/18/15 35.0 0.35 0.72
TXT 151218P00036000 P 12/18/15 36.0 0.39 0.82
TXT 151218P00037000 P 12/18/15 37.0 0.51 0.86
TXT 151218P00038000 P 12/18/15 38.0 0.64 0.95
TXT 151218P00039000 P 12/18/15 39.0 0.95 1.09
TXT 151218P00040000 P 12/18/15 40.0 1.15 1.27
TXT 151218P00041000 P 12/18/15 41.0 1.36 1.53
TXT 151218P00042000 P 12/18/15 42.0 1.54 1.79
TXT 151218P00043000 P 12/18/15 43.0 1.91 2.14
TXT 151218P00044000 P 12/18/15 44.0 2.27 2.44
TXT 151218P00045000 P 12/18/15 45.0 2.64 2.86
TXT 151218P00046000 P 12/18/15 46.0 2.97 3.35
TXT 151218P00047000 P 12/18/15 47.0 3.55 3.75
TXT 151218P00048000 P 12/18/15 48.0 4.00 4.40
TXT 151218P00049000 P 12/18/15 49.0 4.65 5.00
TXT 151218P00050000 P 12/18/15 50.0 5.35 5.65
TXT 151218P00055000 P 12/18/15 55.0 9.15 9.55
TXT 151218P00060000 P 12/18/15 60.0 12.10 14.15
TXT 151218P00065000 P 12/18/15 65.0 16.90 20.20
TXT 160115C00015000 C 01/15/16 15.0 31.05 31.95
TXT 160115C00018000 C 01/15/16 18.0 26.90 30.20
TXT 160115C00020000 C 01/15/16 20.0 25.80 27.20
TXT 160115C00023000 C 01/15/16 23.0 23.15 24.00
TXT 160115C00024000 C 01/15/16 24.0 21.75 23.10
TXT 160115C00025000 C 01/15/16 25.0 21.15 22.05
TXT 160115C00026000 C 01/15/16 26.0 19.00 22.35
TXT 160115C00027000 C 01/15/16 27.0 18.00 21.55
TXT 160115C00028000 C 01/15/16 28.0 17.15 19.90
TXT 160115C00029000 C 01/15/16 29.0 16.10 19.45
TXT 160115C00030000 C 01/15/16 30.0 15.20 18.50
TXT 160115C00031000 C 01/15/16 31.0 14.25 16.65
TXT 160115C00032000 C 01/15/16 32.0 14.50 15.85
TXT 160115C00033000 C 01/15/16 33.0 13.45 14.80
TXT 160115C00034000 C 01/15/16 34.0 12.55 13.85
TXT 160115C00035000 C 01/15/16 35.0 11.75 13.00
TXT 160115C00036000 C 01/15/16 36.0 10.85 11.75
TXT 160115C00037000 C 01/15/16 37.0 10.05 10.85
TXT 160115C00038000 C 01/15/16 38.0 9.20 9.90
TXT 160115C00039000 C 01/15/16 39.0 8.40 9.25
TXT 160115C00040000 C 01/15/16 40.0 7.60 8.40
TXT 160115C00041000 C 01/15/16 41.0 6.90 7.65
TXT 160115C00042000 C 01/15/16 42.0 6.15 6.60
TXT 160115C00043000 C 01/15/16 43.0 5.55 6.10
TXT 160115C00044000 C 01/15/16 44.0 4.90 5.35
TXT 160115C00045000 C 01/15/16 45.0 4.30 4.75
TXT 160115C00046000 C 01/15/16 46.0 3.75 4.10
TXT 160115C00047000 C 01/15/16 47.0 3.30 3.60
TXT 160115C00048000 C 01/15/16 48.0 2.85 3.15
TXT 160115C00049000 C 01/15/16 49.0 2.40 2.70
TXT 160115C00050000 C 01/15/16 50.0 2.02 2.36
TXT 160115C00055000 C 01/15/16 55.0 0.74 1.13
TXT 160115C00060000 C 01/15/16 60.0 0.21 0.62
TXT 160115C00065000 C 01/15/16 65.0 0.02 0.49
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.15
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.44
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.41
TXT 160115P00023000 P 01/15/16 23.0 0.00 0.44
TXT 160115P00024000 P 01/15/16 24.0 0.00 0.44
TXT 160115P00025000 P 01/15/16 25.0 0.00 0.48
TXT 160115P00026000 P 01/15/16 26.0 0.00 0.49
TXT 160115P00027000 P 01/15/16 27.0 0.00 0.80
TXT 160115P00028000 P 01/15/16 28.0 0.03 0.49
TXT 160115P00029000 P 01/15/16 29.0 0.04 0.49
TXT 160115P00030000 P 01/15/16 30.0 0.11 0.50
TXT 160115P00031000 P 01/15/16 31.0 0.13 0.55
TXT 160115P00032000 P 01/15/16 32.0 0.21 0.53
TXT 160115P00033000 P 01/15/16 33.0 0.26 0.67
TXT 160115P00034000 P 01/15/16 34.0 0.33 0.77
TXT 160115P00035000 P 01/15/16 35.0 0.41 0.82
TXT 160115P00036000 P 01/15/16 36.0 0.54 0.89
TXT 160115P00037000 P 01/15/16 37.0 0.67 1.03
TXT 160115P00038000 P 01/15/16 38.0 0.84 1.15
TXT 160115P00039000 P 01/15/16 39.0 1.01 1.34
TXT 160115P00040000 P 01/15/16 40.0 1.22 1.60
TXT 160115P00041000 P 01/15/16 41.0 1.43 1.79
TXT 160115P00042000 P 01/15/16 42.0 1.81 2.06
TXT 160115P00043000 P 01/15/16 43.0 2.06 2.39
TXT 160115P00044000 P 01/15/16 44.0 2.44 2.70
TXT 160115P00045000 P 01/15/16 45.0 2.72 3.15
TXT 160115P00046000 P 01/15/16 46.0 3.20 3.60
TXT 160115P00047000 P 01/15/16 47.0 3.80 4.15
TXT 160115P00048000 P 01/15/16 48.0 4.15 4.70
TXT 160115P00049000 P 01/15/16 49.0 4.85 5.25
TXT 160115P00050000 P 01/15/16 50.0 5.45 5.95
TXT 160115P00055000 P 01/15/16 55.0 9.00 9.75
TXT 160115P00060000 P 01/15/16 60.0 13.00 14.25
TXT 160115P00065000 P 01/15/16 65.0 17.85 19.40
TXT 170120C00023000 C 01/20/17 23.0 22.10 26.45
TXT 170120C00025000 C 01/20/17 25.0 20.05 24.65
TXT 170120C00028000 C 01/20/17 28.0 18.10 21.20
TXT 170120C00030000 C 01/20/17 30.0 17.15 19.10
TXT 170120C00033000 C 01/20/17 33.0 14.65 16.65
TXT 170120C00035000 C 01/20/17 35.0 13.10 15.10
TXT 170120C00038000 C 01/20/17 38.0 10.95 12.95
TXT 170120C00040000 C 01/20/17 40.0 9.80 11.25
TXT 170120C00042000 C 01/20/17 42.0 8.55 10.00
TXT 170120C00045000 C 01/20/17 45.0 6.90 8.35
TXT 170120C00047000 C 01/20/17 47.0 5.90 7.30
TXT 170120C00050000 C 01/20/17 50.0 4.65 5.75
TXT 170120C00055000 C 01/20/17 55.0 2.97 4.25
TXT 170120C00060000 C 01/20/17 60.0 1.92 2.73
TXT 170120C00065000 C 01/20/17 65.0 1.11 2.22
TXT 170120P00023000 P 01/20/17 23.0 0.11 0.98
TXT 170120P00025000 P 01/20/17 25.0 0.25 1.06
TXT 170120P00028000 P 01/20/17 28.0 0.60 1.33
TXT 170120P00030000 P 01/20/17 30.0 0.81 1.60
TXT 170120P00033000 P 01/20/17 33.0 1.32 2.15
TXT 170120P00035000 P 01/20/17 35.0 1.74 2.54
TXT 170120P00038000 P 01/20/17 38.0 2.41 3.30
TXT 170120P00040000 P 01/20/17 40.0 3.00 4.10
TXT 170120P00042000 P 01/20/17 42.0 3.70 4.85
TXT 170120P00045000 P 01/20/17 45.0 5.00 6.10
TXT 170120P00047000 P 01/20/17 47.0 5.90 7.25
TXT 170120P00050000 P 01/20/17 50.0 7.50 8.95
TXT 170120P00055000 P 01/20/17 55.0 10.70 12.35
TXT 170120P00060000 P 01/20/17 60.0 14.50 16.20
TXT 170120P00065000 P 01/20/17 65.0 18.70 20.40

OPRA data is delayed 15 minutes.