Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Textron Inc (TXT)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 171215C00031000 C Dec 15, 2017 31.0 22.30 22.70
TXT 171215C00032000 C Dec 15, 2017 32.0 21.35 21.70
TXT 171215C00033000 C Dec 15, 2017 33.0 20.35 20.75
TXT 171215C00034000 C Dec 15, 2017 34.0 19.15 20.00
TXT 171215C00035000 C Dec 15, 2017 35.0 18.15 18.75
TXT 171215C00036000 C Dec 15, 2017 36.0 17.25 18.20
TXT 171215C00037000 C Dec 15, 2017 37.0 16.25 17.00
TXT 171215C00038000 C Dec 15, 2017 38.0 15.20 15.90
TXT 171215C00039000 C Dec 15, 2017 39.0 14.25 14.70
TXT 171215C00040000 C Dec 15, 2017 40.0 13.15 13.80
TXT 171215C00041000 C Dec 15, 2017 41.0 12.30 12.90
TXT 171215C00042000 C Dec 15, 2017 42.0 11.30 11.75
TXT 171215C00043000 C Dec 15, 2017 43.0 10.35 10.95
TXT 171215C00044000 C Dec 15, 2017 44.0 9.30 9.80
TXT 171215C00045000 C Dec 15, 2017 45.0 8.45 8.75
TXT 171215C00046000 C Dec 15, 2017 46.0 7.45 7.90
TXT 171215C00047000 C Dec 15, 2017 47.0 6.45 6.80
TXT 171215C00048000 C Dec 15, 2017 48.0 5.45 5.85
TXT 171215C00049000 C Dec 15, 2017 49.0 4.50 4.80
TXT 171215C00050000 C Dec 15, 2017 50.0 3.65 3.95
TXT 171215C00055000 C Dec 15, 2017 55.0 0.55 0.68
TXT 171215C00060000 C Dec 15, 2017 60.0 0.02 0.15
TXT 171215C00065000 C Dec 15, 2017 65.0 0.00 0.24
TXT 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
TXT 171215P00031000 P Dec 15, 2017 31.0 0.00 0.07
TXT 171215P00032000 P Dec 15, 2017 32.0 0.00 0.07
TXT 171215P00033000 P Dec 15, 2017 33.0 0.00 0.09
TXT 171215P00034000 P Dec 15, 2017 34.0 0.00 0.34
TXT 171215P00035000 P Dec 15, 2017 35.0 0.00 0.36
TXT 171215P00036000 P Dec 15, 2017 36.0 0.00 0.09
TXT 171215P00037000 P Dec 15, 2017 37.0 0.00 0.09
TXT 171215P00038000 P Dec 15, 2017 38.0 0.00 0.26
TXT 171215P00039000 P Dec 15, 2017 39.0 0.00 0.10
TXT 171215P00040000 P Dec 15, 2017 40.0 0.00 0.11
TXT 171215P00041000 P Dec 15, 2017 41.0 0.00 0.10
TXT 171215P00042000 P Dec 15, 2017 42.0 0.00 0.11
TXT 171215P00043000 P Dec 15, 2017 43.0 0.00 0.11
TXT 171215P00044000 P Dec 15, 2017 44.0 0.04 0.11
TXT 171215P00045000 P Dec 15, 2017 45.0 0.00 0.13
TXT 171215P00046000 P Dec 15, 2017 46.0 0.00 0.13
TXT 171215P00047000 P Dec 15, 2017 47.0 0.07 0.16
TXT 171215P00048000 P Dec 15, 2017 48.0 0.12 0.19
TXT 171215P00049000 P Dec 15, 2017 49.0 0.18 0.26
TXT 171215P00050000 P Dec 15, 2017 50.0 0.23 0.37
TXT 171215P00055000 P Dec 15, 2017 55.0 2.01 2.25
TXT 171215P00060000 P Dec 15, 2017 60.0 6.45 6.80
TXT 171215P00065000 P Dec 15, 2017 65.0 11.30 11.75
TXT 171215P00070000 P Dec 15, 2017 70.0 16.30 16.75
TXT 180119C00018000 C Jan 19, 2018 18.0 35.35 35.75
TXT 180119C00020000 C Jan 19, 2018 20.0 33.20 33.75
TXT 180119C00023000 C Jan 19, 2018 23.0 30.35 30.75
TXT 180119C00024000 C Jan 19, 2018 24.0 29.35 29.75
TXT 180119C00025000 C Jan 19, 2018 25.0 28.40 28.75
TXT 180119C00026000 C Jan 19, 2018 26.0 27.25 27.75
TXT 180119C00027000 C Jan 19, 2018 27.0 26.25 26.70
TXT 180119C00028000 C Jan 19, 2018 28.0 25.30 25.80
TXT 180119C00029000 C Jan 19, 2018 29.0 24.40 24.85
TXT 180119C00030000 C Jan 19, 2018 30.0 23.15 23.80
TXT 180119C00031000 C Jan 19, 2018 31.0 22.25 22.80
TXT 180119C00032000 C Jan 19, 2018 32.0 21.40 21.85
TXT 180119C00033000 C Jan 19, 2018 33.0 20.45 20.80
TXT 180119C00034000 C Jan 19, 2018 34.0 19.40 19.90
TXT 180119C00035000 C Jan 19, 2018 35.0 18.45 18.85
TXT 180119C00036000 C Jan 19, 2018 36.0 17.45 17.85
TXT 180119C00037000 C Jan 19, 2018 37.0 16.45 16.80
TXT 180119C00038000 C Jan 19, 2018 38.0 15.50 16.10
TXT 180119C00039000 C Jan 19, 2018 39.0 14.50 14.85
TXT 180119C00040000 C Jan 19, 2018 40.0 13.50 13.90
TXT 180119C00041000 C Jan 19, 2018 41.0 12.55 12.85
TXT 180119C00042000 C Jan 19, 2018 42.0 11.50 11.90
TXT 180119C00043000 C Jan 19, 2018 43.0 10.60 10.95
TXT 180119C00044000 C Jan 19, 2018 44.0 9.65 10.10
TXT 180119C00045000 C Jan 19, 2018 45.0 8.60 8.95
TXT 180119C00046000 C Jan 19, 2018 46.0 7.50 7.95
TXT 180119C00047000 C Jan 19, 2018 47.0 6.80 7.05
TXT 180119C00048000 C Jan 19, 2018 48.0 5.85 6.15
TXT 180119C00049000 C Jan 19, 2018 49.0 4.90 5.30
TXT 180119C00050000 C Jan 19, 2018 50.0 4.15 4.45
TXT 180119C00055000 C Jan 19, 2018 55.0 1.23 1.37
TXT 180119C00060000 C Jan 19, 2018 60.0 0.18 0.29
TXT 180119C00065000 C Jan 19, 2018 65.0 0.00 0.09
TXT 180119C00070000 C Jan 19, 2018 70.0 0.00 0.09
TXT 180119P00018000 P Jan 19, 2018 18.0 0.00 0.08
TXT 180119P00020000 P Jan 19, 2018 20.0 0.00 0.08
TXT 180119P00023000 P Jan 19, 2018 23.0 0.00 0.08
TXT 180119P00024000 P Jan 19, 2018 24.0 0.00 0.08
TXT 180119P00025000 P Jan 19, 2018 25.0 0.00 0.09
TXT 180119P00026000 P Jan 19, 2018 26.0 0.00 0.09
TXT 180119P00027000 P Jan 19, 2018 27.0 0.00 0.08
TXT 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
TXT 180119P00029000 P Jan 19, 2018 29.0 0.00 0.10
TXT 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
TXT 180119P00031000 P Jan 19, 2018 31.0 0.00 0.11
TXT 180119P00032000 P Jan 19, 2018 32.0 0.00 0.11
TXT 180119P00033000 P Jan 19, 2018 33.0 0.00 0.12
TXT 180119P00034000 P Jan 19, 2018 34.0 0.00 0.13
TXT 180119P00035000 P Jan 19, 2018 35.0 0.05 0.12
TXT 180119P00036000 P Jan 19, 2018 36.0 0.00 0.11
TXT 180119P00037000 P Jan 19, 2018 37.0 0.05 0.10
TXT 180119P00038000 P Jan 19, 2018 38.0 0.05 0.13
TXT 180119P00039000 P Jan 19, 2018 39.0 0.05 0.15
TXT 180119P00040000 P Jan 19, 2018 40.0 0.06 0.14
TXT 180119P00041000 P Jan 19, 2018 41.0 0.08 0.15
TXT 180119P00042000 P Jan 19, 2018 42.0 0.10 0.20
TXT 180119P00043000 P Jan 19, 2018 43.0 0.12 0.20
TXT 180119P00044000 P Jan 19, 2018 44.0 0.14 0.24
TXT 180119P00045000 P Jan 19, 2018 45.0 0.18 0.27
TXT 180119P00046000 P Jan 19, 2018 46.0 0.23 0.33
TXT 180119P00047000 P Jan 19, 2018 47.0 0.30 0.42
TXT 180119P00048000 P Jan 19, 2018 48.0 0.40 0.49
TXT 180119P00049000 P Jan 19, 2018 49.0 0.54 0.63
TXT 180119P00050000 P Jan 19, 2018 50.0 0.68 0.82
TXT 180119P00055000 P Jan 19, 2018 55.0 2.63 2.84
TXT 180119P00060000 P Jan 19, 2018 60.0 6.60 6.80
TXT 180119P00065000 P Jan 19, 2018 65.0 11.35 12.20
TXT 180119P00070000 P Jan 19, 2018 70.0 16.35 16.80
TXT 180316C00024000 C Mar 16, 2018 24.0 29.35 29.90
TXT 180316C00025000 C Mar 16, 2018 25.0 28.40 28.95
TXT 180316C00026000 C Mar 16, 2018 26.0 27.45 27.95
TXT 180316C00027000 C Mar 16, 2018 27.0 26.35 27.00
TXT 180316C00028000 C Mar 16, 2018 28.0 25.40 26.60
TXT 180316C00029000 C Mar 16, 2018 29.0 24.25 25.20
TXT 180316C00030000 C Mar 16, 2018 30.0 23.40 24.00
TXT 180316C00031000 C Mar 16, 2018 31.0 22.40 23.05
TXT 180316C00032000 C Mar 16, 2018 32.0 21.45 22.10
TXT 180316C00033000 C Mar 16, 2018 33.0 20.45 21.05
TXT 180316C00034000 C Mar 16, 2018 34.0 19.50 20.05
TXT 180316C00035000 C Mar 16, 2018 35.0 18.60 19.10
TXT 180316C00036000 C Mar 16, 2018 36.0 16.65 18.10
TXT 180316C00037000 C Mar 16, 2018 37.0 16.55 17.25
TXT 180316C00038000 C Mar 16, 2018 38.0 15.70 16.15
TXT 180316C00039000 C Mar 16, 2018 39.0 14.80 15.30
TXT 180316C00040000 C Mar 16, 2018 40.0 13.75 14.15
TXT 180316C00041000 C Mar 16, 2018 41.0 12.85 13.30
TXT 180316C00042000 C Mar 16, 2018 42.0 11.80 12.40
TXT 180316C00043000 C Mar 16, 2018 43.0 10.85 11.40
TXT 180316C00044000 C Mar 16, 2018 44.0 10.05 10.40
TXT 180316C00045000 C Mar 16, 2018 45.0 9.15 9.50
TXT 180316C00046000 C Mar 16, 2018 46.0 8.10 8.65
TXT 180316C00047000 C Mar 16, 2018 47.0 7.40 7.80
TXT 180316C00048000 C Mar 16, 2018 48.0 6.55 7.00
TXT 180316C00049000 C Mar 16, 2018 49.0 5.90 6.25
TXT 180316C00050000 C Mar 16, 2018 50.0 5.15 5.45
TXT 180316C00055000 C Mar 16, 2018 55.0 2.28 2.54
TXT 180316C00060000 C Mar 16, 2018 60.0 0.74 0.95
TXT 180316C00065000 C Mar 16, 2018 65.0 0.21 0.37
TXT 180316C00070000 C Mar 16, 2018 70.0 0.04 0.17
TXT 180316P00024000 P Mar 16, 2018 24.0 0.00 0.23
TXT 180316P00025000 P Mar 16, 2018 25.0 0.00 0.23
TXT 180316P00026000 P Mar 16, 2018 26.0 0.01 0.23
TXT 180316P00027000 P Mar 16, 2018 27.0 0.01 0.18
TXT 180316P00028000 P Mar 16, 2018 28.0 0.01 0.25
TXT 180316P00029000 P Mar 16, 2018 29.0 0.02 0.25
TXT 180316P00030000 P Mar 16, 2018 30.0 0.03 0.24
TXT 180316P00031000 P Mar 16, 2018 31.0 0.07 0.25
TXT 180316P00032000 P Mar 16, 2018 32.0 0.06 0.24
TXT 180316P00033000 P Mar 16, 2018 33.0 0.06 0.27
TXT 180316P00034000 P Mar 16, 2018 34.0 0.08 0.37
TXT 180316P00035000 P Mar 16, 2018 35.0 0.10 0.32
TXT 180316P00036000 P Mar 16, 2018 36.0 0.12 0.37
TXT 180316P00037000 P Mar 16, 2018 37.0 0.14 0.42
TXT 180316P00038000 P Mar 16, 2018 38.0 0.17 0.42
TXT 180316P00039000 P Mar 16, 2018 39.0 0.20 0.42
TXT 180316P00040000 P Mar 16, 2018 40.0 0.24 0.44
TXT 180316P00041000 P Mar 16, 2018 41.0 0.28 0.54
TXT 180316P00042000 P Mar 16, 2018 42.0 0.34 0.64
TXT 180316P00043000 P Mar 16, 2018 43.0 0.42 0.67
TXT 180316P00044000 P Mar 16, 2018 44.0 0.50 0.67
TXT 180316P00045000 P Mar 16, 2018 45.0 0.60 0.78
TXT 180316P00046000 P Mar 16, 2018 46.0 0.68 0.89
TXT 180316P00047000 P Mar 16, 2018 47.0 0.80 1.05
TXT 180316P00048000 P Mar 16, 2018 48.0 0.99 1.24
TXT 180316P00049000 P Mar 16, 2018 49.0 1.22 1.39
TXT 180316P00050000 P Mar 16, 2018 50.0 1.43 1.75
TXT 180316P00055000 P Mar 16, 2018 55.0 3.55 3.80
TXT 180316P00060000 P Mar 16, 2018 60.0 7.00 7.50
TXT 180316P00065000 P Mar 16, 2018 65.0 11.45 12.10
TXT 180316P00070000 P Mar 16, 2018 70.0 16.20 17.05
TXT 180615C00030000 C Jun 15, 2018 30.0 21.55 25.75
TXT 180615C00035000 C Jun 15, 2018 35.0 17.50 21.00
TXT 180615C00040000 C Jun 15, 2018 40.0 12.90 16.10
TXT 180615C00045000 C Jun 15, 2018 45.0 10.10 10.40
TXT 180615C00050000 C Jun 15, 2018 50.0 6.25 6.70
TXT 180615C00055000 C Jun 15, 2018 55.0 3.55 3.85
TXT 180615C00060000 C Jun 15, 2018 60.0 1.72 2.04
TXT 180615C00065000 C Jun 15, 2018 65.0 0.62 1.10
TXT 180615C00070000 C Jun 15, 2018 70.0 0.32 0.56
TXT 180615C00075000 C Jun 15, 2018 75.0 0.11 0.36
TXT 180615C00080000 C Jun 15, 2018 80.0 0.00 0.35
TXT 180615P00030000 P Jun 15, 2018 30.0 0.16 0.42
TXT 180615P00035000 P Jun 15, 2018 35.0 0.33 0.62
TXT 180615P00040000 P Jun 15, 2018 40.0 0.67 0.97
TXT 180615P00045000 P Jun 15, 2018 45.0 1.22 1.46
TXT 180615P00050000 P Jun 15, 2018 50.0 2.42 2.77
TXT 180615P00055000 P Jun 15, 2018 55.0 4.50 4.90
TXT 180615P00060000 P Jun 15, 2018 60.0 7.75 8.20
TXT 180615P00065000 P Jun 15, 2018 65.0 11.85 12.15
TXT 180615P00070000 P Jun 15, 2018 70.0 15.05 18.15
TXT 180615P00075000 P Jun 15, 2018 75.0 19.15 23.90
TXT 180615P00080000 P Jun 15, 2018 80.0 24.85 28.10
TXT 190118C00023000 C Jan 18, 2019 23.0 28.50 33.05
TXT 190118C00025000 C Jan 18, 2019 25.0 26.70 31.25
TXT 190118C00028000 C Jan 18, 2019 28.0 24.00 28.50
TXT 190118C00030000 C Jan 18, 2019 30.0 22.10 26.70
TXT 190118C00033000 C Jan 18, 2019 33.0 19.50 24.15
TXT 190118C00035000 C Jan 18, 2019 35.0 18.75 22.55
TXT 190118C00038000 C Jan 18, 2019 38.0 17.20 18.05
TXT 190118C00040000 C Jan 18, 2019 40.0 15.55 16.25
TXT 190118C00042000 C Jan 18, 2019 42.0 13.75 15.05
TXT 190118C00045000 C Jan 18, 2019 45.0 12.05 12.45
TXT 190118C00047000 C Jan 18, 2019 47.0 10.20 11.05
TXT 190118C00050000 C Jan 18, 2019 50.0 8.35 9.10
TXT 190118C00055000 C Jan 18, 2019 55.0 5.60 6.55
TXT 190118C00060000 C Jan 18, 2019 60.0 3.60 4.45
TXT 190118C00065000 C Jan 18, 2019 65.0 2.41 2.72
TXT 190118C00070000 C Jan 18, 2019 70.0 1.41 1.69
TXT 190118C00075000 C Jan 18, 2019 75.0 0.74 1.06
TXT 190118C00080000 C Jan 18, 2019 80.0 0.30 1.19
TXT 190118P00023000 P Jan 18, 2019 23.0 0.23 0.92
TXT 190118P00025000 P Jan 18, 2019 25.0 0.32 0.78
TXT 190118P00028000 P Jan 18, 2019 28.0 0.41 1.00
TXT 190118P00030000 P Jan 18, 2019 30.0 0.57 0.91
TXT 190118P00033000 P Jan 18, 2019 33.0 0.78 1.17
TXT 190118P00035000 P Jan 18, 2019 35.0 0.97 1.33
TXT 190118P00038000 P Jan 18, 2019 38.0 1.33 1.57
TXT 190118P00040000 P Jan 18, 2019 40.0 1.64 1.87
TXT 190118P00042000 P Jan 18, 2019 42.0 2.03 2.32
TXT 190118P00045000 P Jan 18, 2019 45.0 2.74 2.97
TXT 190118P00047000 P Jan 18, 2019 47.0 3.25 3.55
TXT 190118P00050000 P Jan 18, 2019 50.0 4.30 4.60
TXT 190118P00055000 P Jan 18, 2019 55.0 6.50 7.15
TXT 190118P00060000 P Jan 18, 2019 60.0 9.25 10.20
TXT 190118P00065000 P Jan 18, 2019 65.0 12.85 13.75
TXT 190118P00070000 P Jan 18, 2019 70.0 16.95 17.35
TXT 190118P00075000 P Jan 18, 2019 75.0 19.45 24.00
TXT 190118P00080000 P Jan 18, 2019 80.0 24.75 28.70
TXT 200117C00030000 C Jan 17, 2020 30.0 23.50 28.10
TXT 200117C00035000 C Jan 17, 2020 35.0 21.45 22.35
TXT 200117C00040000 C Jan 17, 2020 40.0 17.20 18.85
TXT 200117C00045000 C Jan 17, 2020 45.0 14.00 15.50
TXT 200117C00050000 C Jan 17, 2020 50.0 11.45 12.10
TXT 200117C00055000 C Jan 17, 2020 55.0 8.05 9.50
TXT 200117C00060000 C Jan 17, 2020 60.0 6.00 7.90
TXT 200117C00065000 C Jan 17, 2020 65.0 5.10 6.15
TXT 200117C00070000 C Jan 17, 2020 70.0 3.20 4.65
TXT 200117C00075000 C Jan 17, 2020 75.0 2.30 3.15
TXT 200117C00080000 C Jan 17, 2020 80.0 1.56 2.60
TXT 200117P00030000 P Jan 17, 2020 30.0 1.14 2.81
TXT 200117P00035000 P Jan 17, 2020 35.0 1.88 2.50
TXT 200117P00040000 P Jan 17, 2020 40.0 2.93 3.40
TXT 200117P00045000 P Jan 17, 2020 45.0 4.00 4.75
TXT 200117P00050000 P Jan 17, 2020 50.0 5.85 6.55
TXT 200117P00055000 P Jan 17, 2020 55.0 8.20 8.85
TXT 200117P00060000 P Jan 17, 2020 60.0 11.20 11.65
TXT 200117P00065000 P Jan 17, 2020 65.0 14.35 15.10
TXT 200117P00070000 P Jan 17, 2020 70.0 18.05 18.95
TXT 200117P00075000 P Jan 17, 2020 75.0 22.15 23.15
TXT 200117P00080000 P Jan 17, 2020 80.0 25.80 27.75
OPRA data is delayed 15 minutes.