Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-18)Premium Content

Textron Inc (TXT)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 140419C00030000 C 04/19/14 30.0 7.45 9.85
TXT 140419C00031000 C 04/19/14 31.0 6.35 8.85
TXT 140419C00032000 C 04/19/14 32.0 6.65 7.90
TXT 140419C00033000 C 04/19/14 33.0 6.35 6.85
TXT 140419C00034000 C 04/19/14 34.0 4.65 5.90
TXT 140419C00035000 C 04/19/14 35.0 3.60 4.85
TXT 140419C00036000 C 04/19/14 36.0 3.50 3.85
TXT 140419C00037000 C 04/19/14 37.0 2.50 2.81
TXT 140419C00038000 C 04/19/14 38.0 1.49 1.81
TXT 140419C00039000 C 04/19/14 39.0 0.50 0.79
TXT 140419C00040000 C 04/19/14 40.0 0.00 0.01
TXT 140419C00041000 C 04/19/14 41.0 0.00 0.04
TXT 140419C00042000 C 04/19/14 42.0 0.00 0.07
TXT 140419C00043000 C 04/19/14 43.0 0.00 0.07
TXT 140419C00044000 C 04/19/14 44.0 0.00 0.07
TXT 140419C00045000 C 04/19/14 45.0 0.00 0.15
TXT 140419C00046000 C 04/19/14 46.0 0.00 0.15
TXT 140419P00030000 P 04/19/14 30.0 0.00 0.16
TXT 140419P00031000 P 04/19/14 31.0 0.00 0.15
TXT 140419P00032000 P 04/19/14 32.0 0.00 0.07
TXT 140419P00033000 P 04/19/14 33.0 0.00 0.05
TXT 140419P00034000 P 04/19/14 34.0 0.00 0.07
TXT 140419P00035000 P 04/19/14 35.0 0.00 0.07
TXT 140419P00036000 P 04/19/14 36.0 0.00 0.07
TXT 140419P00037000 P 04/19/14 37.0 0.00 0.08
TXT 140419P00038000 P 04/19/14 38.0 0.00 0.05
TXT 140419P00039000 P 04/19/14 39.0 0.00 0.02
TXT 140419P00040000 P 04/19/14 40.0 0.22 0.52
TXT 140419P00041000 P 04/19/14 41.0 1.15 2.31
TXT 140419P00042000 P 04/19/14 42.0 2.16 2.51
TXT 140419P00043000 P 04/19/14 43.0 3.10 4.35
TXT 140419P00044000 P 04/19/14 44.0 4.10 5.40
TXT 140419P00045000 P 04/19/14 45.0 5.10 6.35
TXT 140419P00046000 P 04/19/14 46.0 6.10 7.35
TXT 140517C00029000 C 05/17/14 29.0 10.35 10.90
TXT 140517C00030000 C 05/17/14 30.0 8.70 9.95
TXT 140517C00031000 C 05/17/14 31.0 7.60 8.95
TXT 140517C00032000 C 05/17/14 32.0 6.70 8.00
TXT 140517C00033000 C 05/17/14 33.0 5.75 7.05
TXT 140517C00034000 C 05/17/14 34.0 4.95 6.10
TXT 140517C00035000 C 05/17/14 35.0 4.70 5.10
TXT 140517C00036000 C 05/17/14 36.0 3.85 4.00
TXT 140517C00037000 C 05/17/14 37.0 3.05 3.35
TXT 140517C00038000 C 05/17/14 38.0 2.33 2.40
TXT 140517C00039000 C 05/17/14 39.0 1.69 1.76
TXT 140517C00040000 C 05/17/14 40.0 1.17 1.23
TXT 140517C00041000 C 05/17/14 41.0 0.79 0.83
TXT 140517C00042000 C 05/17/14 42.0 0.51 0.54
TXT 140517C00043000 C 05/17/14 43.0 0.30 0.35
TXT 140517C00044000 C 05/17/14 44.0 0.19 0.24
TXT 140517C00045000 C 05/17/14 45.0 0.03 0.25
TXT 140517C00046000 C 05/17/14 46.0 0.03 0.25
TXT 140517C00047000 C 05/17/14 47.0 0.03 0.25
TXT 140517C00048000 C 05/17/14 48.0 0.02 0.25
TXT 140517P00029000 P 05/17/14 29.0 0.02 0.11
TXT 140517P00030000 P 05/17/14 30.0 0.03 0.15
TXT 140517P00031000 P 05/17/14 31.0 0.04 0.14
TXT 140517P00032000 P 05/17/14 32.0 0.06 0.16
TXT 140517P00033000 P 05/17/14 33.0 0.10 0.23
TXT 140517P00034000 P 05/17/14 34.0 0.15 0.22
TXT 140517P00035000 P 05/17/14 35.0 0.21 0.26
TXT 140517P00036000 P 05/17/14 36.0 0.34 0.37
TXT 140517P00037000 P 05/17/14 37.0 0.53 0.56
TXT 140517P00038000 P 05/17/14 38.0 0.78 0.82
TXT 140517P00039000 P 05/17/14 39.0 1.15 1.18
TXT 140517P00040000 P 05/17/14 40.0 1.63 1.66
TXT 140517P00041000 P 05/17/14 41.0 2.24 2.27
TXT 140517P00042000 P 05/17/14 42.0 2.86 2.99
TXT 140517P00043000 P 05/17/14 43.0 3.50 4.00
TXT 140517P00044000 P 05/17/14 44.0 4.30 5.10
TXT 140517P00045000 P 05/17/14 45.0 5.20 6.40
TXT 140517P00046000 P 05/17/14 46.0 6.20 7.50
TXT 140517P00047000 P 05/17/14 47.0 7.15 7.75
TXT 140517P00048000 P 05/17/14 48.0 8.15 9.25
TXT 140621C00015000 C 06/21/14 15.0 22.60 26.15
TXT 140621C00016000 C 06/21/14 16.0 21.65 25.15
TXT 140621C00018000 C 06/21/14 18.0 19.75 23.10
TXT 140621C00019000 C 06/21/14 19.0 18.65 22.00
TXT 140621C00020000 C 06/21/14 20.0 18.50 20.80
TXT 140621C00021000 C 06/21/14 21.0 16.60 19.95
TXT 140621C00022000 C 06/21/14 22.0 15.65 19.00
TXT 140621C00023000 C 06/21/14 23.0 14.65 17.95
TXT 140621C00024000 C 06/21/14 24.0 13.70 17.00
TXT 140621C00025000 C 06/21/14 25.0 12.65 16.00
TXT 140621C00026000 C 06/21/14 26.0 12.55 13.95
TXT 140621C00027000 C 06/21/14 27.0 11.60 12.95
TXT 140621C00028000 C 06/21/14 28.0 10.60 12.00
TXT 140621C00029000 C 06/21/14 29.0 9.75 11.00
TXT 140621C00030000 C 06/21/14 30.0 8.80 10.00
TXT 140621C00031000 C 06/21/14 31.0 7.85 9.05
TXT 140621C00032000 C 06/21/14 32.0 6.90 8.05
TXT 140621C00033000 C 06/21/14 33.0 6.75 7.10
TXT 140621C00034000 C 06/21/14 34.0 5.75 6.10
TXT 140621C00035000 C 06/21/14 35.0 5.00 5.15
TXT 140621C00036000 C 06/21/14 36.0 4.15 4.30
TXT 140621C00037000 C 06/21/14 37.0 3.40 3.55
TXT 140621C00038000 C 06/21/14 38.0 2.73 2.81
TXT 140621C00039000 C 06/21/14 39.0 2.12 2.18
TXT 140621C00040000 C 06/21/14 40.0 1.60 1.65
TXT 140621C00041000 C 06/21/14 41.0 1.19 1.22
TXT 140621C00042000 C 06/21/14 42.0 0.85 0.90
TXT 140621C00043000 C 06/21/14 43.0 0.59 0.63
TXT 140621C00044000 C 06/21/14 44.0 0.40 0.46
TXT 140621C00045000 C 06/21/14 45.0 0.26 0.34
TXT 140621C00046000 C 06/21/14 46.0 0.11 0.25
TXT 140621C00047000 C 06/21/14 47.0 0.07 0.20
TXT 140621C00048000 C 06/21/14 48.0 0.04 0.25
TXT 140621C00049000 C 06/21/14 49.0 0.02 0.15
TXT 140621C00050000 C 06/21/14 50.0 0.02 0.14
TXT 140621P00015000 P 06/21/14 15.0 0.00 0.22
TXT 140621P00016000 P 06/21/14 16.0 0.00 0.22
TXT 140621P00018000 P 06/21/14 18.0 0.00 0.23
TXT 140621P00019000 P 06/21/14 19.0 0.00 0.24
TXT 140621P00020000 P 06/21/14 20.0 0.00 0.23
TXT 140621P00021000 P 06/21/14 21.0 0.00 0.25
TXT 140621P00022000 P 06/21/14 22.0 0.00 0.17
TXT 140621P00023000 P 06/21/14 23.0 0.00 0.17
TXT 140621P00024000 P 06/21/14 24.0 0.00 0.25
TXT 140621P00025000 P 06/21/14 25.0 0.00 0.22
TXT 140621P00026000 P 06/21/14 26.0 0.01 0.19
TXT 140621P00027000 P 06/21/14 27.0 0.02 0.24
TXT 140621P00028000 P 06/21/14 28.0 0.03 0.21
TXT 140621P00029000 P 06/21/14 29.0 0.05 0.20
TXT 140621P00030000 P 06/21/14 30.0 0.04 0.25
TXT 140621P00031000 P 06/21/14 31.0 0.11 0.29
TXT 140621P00032000 P 06/21/14 32.0 0.18 0.27
TXT 140621P00033000 P 06/21/14 33.0 0.24 0.31
TXT 140621P00034000 P 06/21/14 34.0 0.33 0.40
TXT 140621P00035000 P 06/21/14 35.0 0.45 0.52
TXT 140621P00036000 P 06/21/14 36.0 0.65 0.69
TXT 140621P00037000 P 06/21/14 37.0 0.89 0.92
TXT 140621P00038000 P 06/21/14 38.0 1.19 1.23
TXT 140621P00039000 P 06/21/14 39.0 1.58 1.63
TXT 140621P00040000 P 06/21/14 40.0 2.06 2.11
TXT 140621P00041000 P 06/21/14 41.0 2.63 2.70
TXT 140621P00042000 P 06/21/14 42.0 3.25 3.40
TXT 140621P00043000 P 06/21/14 43.0 3.80 4.15
TXT 140621P00044000 P 06/21/14 44.0 4.80 4.95
TXT 140621P00045000 P 06/21/14 45.0 5.45 5.80
TXT 140621P00046000 P 06/21/14 46.0 6.35 6.75
TXT 140621P00047000 P 06/21/14 47.0 7.25 8.30
TXT 140621P00048000 P 06/21/14 48.0 8.20 9.35
TXT 140621P00049000 P 06/21/14 49.0 8.80 10.40
TXT 140621P00050000 P 06/21/14 50.0 9.80 11.50
TXT 140920C00019000 C 09/20/14 19.0 19.55 21.20
TXT 140920C00020000 C 09/20/14 20.0 18.55 20.15
TXT 140920C00021000 C 09/20/14 21.0 17.55 19.45
TXT 140920C00023000 C 09/20/14 23.0 15.60 16.95
TXT 140920C00024000 C 09/20/14 24.0 14.60 16.00
TXT 140920C00025000 C 09/20/14 25.0 13.65 15.50
TXT 140920C00026000 C 09/20/14 26.0 12.70 14.10
TXT 140920C00027000 C 09/20/14 27.0 11.75 13.10
TXT 140920C00028000 C 09/20/14 28.0 10.80 12.15
TXT 140920C00029000 C 09/20/14 29.0 10.00 11.20
TXT 140920C00030000 C 09/20/14 30.0 9.15 10.30
TXT 140920C00031000 C 09/20/14 31.0 8.25 9.40
TXT 140920C00032000 C 09/20/14 32.0 7.70 8.50
TXT 140920C00033000 C 09/20/14 33.0 7.20 7.65
TXT 140920C00034000 C 09/20/14 34.0 6.20 6.85
TXT 140920C00035000 C 09/20/14 35.0 5.45 6.10
TXT 140920C00036000 C 09/20/14 36.0 4.90 5.15
TXT 140920C00037000 C 09/20/14 37.0 4.30 4.50
TXT 140920C00038000 C 09/20/14 38.0 3.70 3.85
TXT 140920C00039000 C 09/20/14 39.0 3.15 3.25
TXT 140920C00040000 C 09/20/14 40.0 2.65 2.75
TXT 140920C00041000 C 09/20/14 41.0 2.19 2.28
TXT 140920C00042000 C 09/20/14 42.0 1.81 1.90
TXT 140920C00043000 C 09/20/14 43.0 1.47 1.54
TXT 140920C00044000 C 09/20/14 44.0 1.18 1.25
TXT 140920C00045000 C 09/20/14 45.0 0.93 1.01
TXT 140920C00046000 C 09/20/14 46.0 0.74 0.80
TXT 140920C00047000 C 09/20/14 47.0 0.58 0.67
TXT 140920C00048000 C 09/20/14 48.0 0.44 0.56
TXT 140920C00049000 C 09/20/14 49.0 0.33 0.46
TXT 140920C00050000 C 09/20/14 50.0 0.15 0.34
TXT 140920P00019000 P 09/20/14 19.0 0.01 0.25
TXT 140920P00020000 P 09/20/14 20.0 0.01 0.25
TXT 140920P00021000 P 09/20/14 21.0 0.02 0.25
TXT 140920P00023000 P 09/20/14 23.0 0.03 0.24
TXT 140920P00024000 P 09/20/14 24.0 0.06 0.24
TXT 140920P00025000 P 09/20/14 25.0 0.10 0.25
TXT 140920P00026000 P 09/20/14 26.0 0.14 0.28
TXT 140920P00027000 P 09/20/14 27.0 0.17 0.34
TXT 140920P00028000 P 09/20/14 28.0 0.22 0.40
TXT 140920P00029000 P 09/20/14 29.0 0.30 0.44
TXT 140920P00030000 P 09/20/14 30.0 0.36 0.58
TXT 140920P00031000 P 09/20/14 31.0 0.46 0.59
TXT 140920P00032000 P 09/20/14 32.0 0.59 0.71
TXT 140920P00033000 P 09/20/14 33.0 0.74 0.83
TXT 140920P00034000 P 09/20/14 34.0 0.96 1.03
TXT 140920P00035000 P 09/20/14 35.0 1.19 1.27
TXT 140920P00036000 P 09/20/14 36.0 1.47 1.55
TXT 140920P00037000 P 09/20/14 37.0 1.79 1.88
TXT 140920P00038000 P 09/20/14 38.0 2.17 2.26
TXT 140920P00039000 P 09/20/14 39.0 2.60 2.69
TXT 140920P00040000 P 09/20/14 40.0 3.05 3.20
TXT 140920P00041000 P 09/20/14 41.0 3.60 3.75
TXT 140920P00042000 P 09/20/14 42.0 4.20 4.35
TXT 140920P00043000 P 09/20/14 43.0 4.85 5.05
TXT 140920P00044000 P 09/20/14 44.0 5.40 5.85
TXT 140920P00045000 P 09/20/14 45.0 6.15 6.65
TXT 140920P00046000 P 09/20/14 46.0 7.10 7.30
TXT 140920P00047000 P 09/20/14 47.0 7.80 8.25
TXT 140920P00048000 P 09/20/14 48.0 8.65 9.25
TXT 140920P00049000 P 09/20/14 49.0 9.50 10.80
TXT 140920P00050000 P 09/20/14 50.0 10.35 11.75
TXT 150117C00013000 C 01/17/15 13.0 26.40 27.00
TXT 150117C00015000 C 01/17/15 15.0 24.40 25.00
TXT 150117C00018000 C 01/17/15 18.0 20.45 22.35
TXT 150117C00020000 C 01/17/15 20.0 19.45 20.15
TXT 150117C00022000 C 01/17/15 22.0 17.55 18.15
TXT 150117C00025000 C 01/17/15 25.0 14.65 15.20
TXT 150117C00027000 C 01/17/15 27.0 12.75 13.35
TXT 150117C00030000 C 01/17/15 30.0 10.15 10.75
TXT 150117C00032000 C 01/17/15 32.0 8.50 9.10
TXT 150117C00035000 C 01/17/15 35.0 6.45 6.95
TXT 150117C00040000 C 01/17/15 40.0 3.65 3.85
TXT 150117C00045000 C 01/17/15 45.0 1.79 1.91
TXT 150117C00050000 C 01/17/15 50.0 0.77 0.91
TXT 150117C00055000 C 01/17/15 55.0 0.22 0.42
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.15
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.15
TXT 150117P00018000 P 01/17/15 18.0 0.04 0.18
TXT 150117P00020000 P 01/17/15 20.0 0.06 0.25
TXT 150117P00022000 P 01/17/15 22.0 0.15 0.30
TXT 150117P00025000 P 01/17/15 25.0 0.32 0.44
TXT 150117P00027000 P 01/17/15 27.0 0.46 0.57
TXT 150117P00030000 P 01/17/15 30.0 0.82 0.96
TXT 150117P00032000 P 01/17/15 32.0 1.20 1.35
TXT 150117P00035000 P 01/17/15 35.0 2.01 2.11
TXT 150117P00040000 P 01/17/15 40.0 4.05 4.25
TXT 150117P00045000 P 01/17/15 45.0 7.10 7.35
TXT 150117P00050000 P 01/17/15 50.0 10.85 11.45
TXT 150117P00055000 P 01/17/15 55.0 15.45 15.95
TXT 160115C00015000 C 01/15/16 15.0 24.40 25.40
TXT 160115C00018000 C 01/15/16 18.0 21.60 22.65
TXT 160115C00020000 C 01/15/16 20.0 19.75 20.85
TXT 160115C00023000 C 01/15/16 23.0 17.15 18.20
TXT 160115C00025000 C 01/15/16 25.0 15.45 16.35
TXT 160115C00027000 C 01/15/16 27.0 11.30 14.95
TXT 160115C00030000 C 01/15/16 30.0 11.60 12.50
TXT 160115C00032000 C 01/15/16 32.0 10.20 11.25
TXT 160115C00035000 C 01/15/16 35.0 8.30 9.30
TXT 160115C00037000 C 01/15/16 37.0 7.15 8.10
TXT 160115C00040000 C 01/15/16 40.0 5.65 6.50
TXT 160115C00045000 C 01/15/16 45.0 3.55 4.40
TXT 160115C00050000 C 01/15/16 50.0 2.18 2.87
TXT 160115C00055000 C 01/15/16 55.0 1.17 1.81
TXT 160115P00015000 P 01/15/16 15.0 0.16 0.43
TXT 160115P00018000 P 01/15/16 18.0 0.37 0.69
TXT 160115P00020000 P 01/15/16 20.0 0.46 0.76
TXT 160115P00023000 P 01/15/16 23.0 0.80 1.12
TXT 160115P00025000 P 01/15/16 25.0 1.08 1.46
TXT 160115P00027000 P 01/15/16 27.0 0.00 2.62
TXT 160115P00030000 P 01/15/16 30.0 2.18 2.56
TXT 160115P00032000 P 01/15/16 32.0 2.75 3.15
TXT 160115P00035000 P 01/15/16 35.0 3.80 4.25
TXT 160115P00037000 P 01/15/16 37.0 4.60 5.05
TXT 160115P00040000 P 01/15/16 40.0 5.80 6.65
TXT 160115P00045000 P 01/15/16 45.0 8.90 9.65
TXT 160115P00050000 P 01/15/16 50.0 12.40 13.10
TXT 160115P00055000 P 01/15/16 55.0 16.35 17.05

OPRA data is delayed 15 minutes.