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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150515C00035000 C 05/15/15 35.0 9.80 10.60
TXT 150515C00036000 C 05/15/15 36.0 8.70 9.60
TXT 150515C00037000 C 05/15/15 37.0 7.80 8.60
TXT 150515C00038000 C 05/15/15 38.0 6.85 7.60
TXT 150515C00039000 C 05/15/15 39.0 5.75 6.65
TXT 150515C00040000 C 05/15/15 40.0 5.00 5.70
TXT 150515C00041000 C 05/15/15 41.0 4.15 4.80
TXT 150515C00042000 C 05/15/15 42.0 3.50 3.90
TXT 150515C00043000 C 05/15/15 43.0 2.85 3.05
TXT 150515C00044000 C 05/15/15 44.0 2.20 2.29
TXT 150515C00045000 C 05/15/15 45.0 1.59 1.65
TXT 150515C00046000 C 05/15/15 46.0 1.07 1.13
TXT 150515C00047000 C 05/15/15 47.0 0.69 0.73
TXT 150515C00048000 C 05/15/15 48.0 0.41 0.46
TXT 150515C00049000 C 05/15/15 49.0 0.22 0.32
TXT 150515C00050000 C 05/15/15 50.0 0.12 0.22
TXT 150515C00055000 C 05/15/15 55.0 0.00 0.10
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 0.01 0.12
TXT 150515P00036000 P 05/15/15 36.0 0.02 0.13
TXT 150515P00037000 P 05/15/15 37.0 0.02 0.14
TXT 150515P00038000 P 05/15/15 38.0 0.04 0.15
TXT 150515P00039000 P 05/15/15 39.0 0.08 0.18
TXT 150515P00040000 P 05/15/15 40.0 0.12 0.25
TXT 150515P00041000 P 05/15/15 41.0 0.20 0.37
TXT 150515P00042000 P 05/15/15 42.0 0.34 0.38
TXT 150515P00043000 P 05/15/15 43.0 0.51 0.59
TXT 150515P00044000 P 05/15/15 44.0 0.77 0.83
TXT 150515P00045000 P 05/15/15 45.0 1.12 1.21
TXT 150515P00046000 P 05/15/15 46.0 1.62 2.12
TXT 150515P00047000 P 05/15/15 47.0 2.23 2.47
TXT 150515P00048000 P 05/15/15 48.0 2.93 3.25
TXT 150515P00049000 P 05/15/15 49.0 3.75 4.30
TXT 150515P00050000 P 05/15/15 50.0 4.60 5.40
TXT 150515P00055000 P 05/15/15 55.0 8.25 10.35
TXT 150515P00060000 P 05/15/15 60.0 13.15 16.65
TXT 150515P00065000 P 05/15/15 65.0 18.20 21.60
TXT 150619C00019000 C 06/19/15 19.0 24.40 27.80
TXT 150619C00020000 C 06/19/15 20.0 23.40 26.80
TXT 150619C00021000 C 06/19/15 21.0 23.15 25.00
TXT 150619C00023000 C 06/19/15 23.0 20.30 23.80
TXT 150619C00024000 C 06/19/15 24.0 19.30 22.80
TXT 150619C00025000 C 06/19/15 25.0 18.35 21.80
TXT 150619C00026000 C 06/19/15 26.0 17.30 20.75
TXT 150619C00027000 C 06/19/15 27.0 16.45 19.80
TXT 150619C00028000 C 06/19/15 28.0 16.65 17.95
TXT 150619C00029000 C 06/19/15 29.0 15.65 16.95
TXT 150619C00030000 C 06/19/15 30.0 14.65 15.60
TXT 150619C00031000 C 06/19/15 31.0 13.45 14.95
TXT 150619C00032000 C 06/19/15 32.0 12.70 13.60
TXT 150619C00033000 C 06/19/15 33.0 11.70 12.60
TXT 150619C00034000 C 06/19/15 34.0 10.70 11.65
TXT 150619C00035000 C 06/19/15 35.0 9.75 10.65
TXT 150619C00036000 C 06/19/15 36.0 8.85 9.65
TXT 150619C00037000 C 06/19/15 37.0 7.95 8.70
TXT 150619C00038000 C 06/19/15 38.0 7.00 7.75
TXT 150619C00039000 C 06/19/15 39.0 6.10 6.80
TXT 150619C00040000 C 06/19/15 40.0 5.20 5.90
TXT 150619C00041000 C 06/19/15 41.0 4.70 5.00
TXT 150619C00042000 C 06/19/15 42.0 3.90 4.20
TXT 150619C00043000 C 06/19/15 43.0 3.25 3.40
TXT 150619C00044000 C 06/19/15 44.0 2.60 2.70
TXT 150619C00045000 C 06/19/15 45.0 1.98 2.09
TXT 150619C00046000 C 06/19/15 46.0 1.51 1.56
TXT 150619C00047000 C 06/19/15 47.0 1.08 1.14
TXT 150619C00048000 C 06/19/15 48.0 0.76 0.81
TXT 150619C00049000 C 06/19/15 49.0 0.53 0.56
TXT 150619C00050000 C 06/19/15 50.0 0.29 0.41
TXT 150619C00055000 C 06/19/15 55.0 0.02 0.09
TXT 150619C00060000 C 06/19/15 60.0 0.00 0.09
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.08
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.09
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.09
TXT 150619P00023000 P 06/19/15 23.0 0.00 0.09
TXT 150619P00024000 P 06/19/15 24.0 0.00 0.09
TXT 150619P00025000 P 06/19/15 25.0 0.00 0.09
TXT 150619P00026000 P 06/19/15 26.0 0.00 0.09
TXT 150619P00027000 P 06/19/15 27.0 0.00 0.09
TXT 150619P00028000 P 06/19/15 28.0 0.00 0.10
TXT 150619P00029000 P 06/19/15 29.0 0.01 0.10
TXT 150619P00030000 P 06/19/15 30.0 0.03 0.10
TXT 150619P00031000 P 06/19/15 31.0 0.01 0.11
TXT 150619P00032000 P 06/19/15 32.0 0.02 0.12
TXT 150619P00033000 P 06/19/15 33.0 0.03 0.13
TXT 150619P00034000 P 06/19/15 34.0 0.03 0.15
TXT 150619P00035000 P 06/19/15 35.0 0.05 0.16
TXT 150619P00036000 P 06/19/15 36.0 0.07 0.15
TXT 150619P00037000 P 06/19/15 37.0 0.11 0.21
TXT 150619P00038000 P 06/19/15 38.0 0.18 0.27
TXT 150619P00039000 P 06/19/15 39.0 0.25 0.34
TXT 150619P00040000 P 06/19/15 40.0 0.34 0.50
TXT 150619P00041000 P 06/19/15 41.0 0.48 0.50
TXT 150619P00042000 P 06/19/15 42.0 0.65 0.68
TXT 150619P00043000 P 06/19/15 43.0 0.87 0.92
TXT 150619P00044000 P 06/19/15 44.0 1.18 1.23
TXT 150619P00045000 P 06/19/15 45.0 1.57 1.63
TXT 150619P00046000 P 06/19/15 46.0 2.05 2.12
TXT 150619P00047000 P 06/19/15 47.0 2.63 2.77
TXT 150619P00048000 P 06/19/15 48.0 3.30 3.40
TXT 150619P00049000 P 06/19/15 49.0 4.05 4.15
TXT 150619P00050000 P 06/19/15 50.0 4.85 5.40
TXT 150619P00055000 P 06/19/15 55.0 9.45 10.30
TXT 150619P00060000 P 06/19/15 60.0 14.45 15.40
TXT 150918C00025000 C 09/18/15 25.0 18.50 21.30
TXT 150918C00026000 C 09/18/15 26.0 18.65 19.90
TXT 150918C00027000 C 09/18/15 27.0 17.60 18.80
TXT 150918C00028000 C 09/18/15 28.0 16.15 17.95
TXT 150918C00029000 C 09/18/15 29.0 15.70 16.75
TXT 150918C00030000 C 09/18/15 30.0 14.05 16.05
TXT 150918C00031000 C 09/18/15 31.0 13.50 15.95
TXT 150918C00032000 C 09/18/15 32.0 12.80 14.15
TXT 150918C00033000 C 09/18/15 33.0 11.60 12.80
TXT 150918C00034000 C 09/18/15 34.0 11.10 11.90
TXT 150918C00035000 C 09/18/15 35.0 10.10 11.15
TXT 150918C00036000 C 09/18/15 36.0 9.20 10.05
TXT 150918C00037000 C 09/18/15 37.0 8.40 9.15
TXT 150918C00038000 C 09/18/15 38.0 7.90 8.25
TXT 150918C00039000 C 09/18/15 39.0 6.80 7.40
TXT 150918C00040000 C 09/18/15 40.0 6.25 6.75
TXT 150918C00041000 C 09/18/15 41.0 5.60 5.85
TXT 150918C00042000 C 09/18/15 42.0 4.90 5.15
TXT 150918C00043000 C 09/18/15 43.0 4.25 4.45
TXT 150918C00044000 C 09/18/15 44.0 3.60 3.80
TXT 150918C00045000 C 09/18/15 45.0 3.05 3.25
TXT 150918C00046000 C 09/18/15 46.0 2.58 2.71
TXT 150918C00047000 C 09/18/15 47.0 2.15 2.25
TXT 150918C00048000 C 09/18/15 48.0 1.73 1.89
TXT 150918C00049000 C 09/18/15 49.0 1.41 1.58
TXT 150918C00050000 C 09/18/15 50.0 1.12 1.26
TXT 150918C00055000 C 09/18/15 55.0 0.30 0.42
TXT 150918C00060000 C 09/18/15 60.0 0.06 0.23
TXT 150918P00025000 P 09/18/15 25.0 0.04 0.16
TXT 150918P00026000 P 09/18/15 26.0 0.01 0.17
TXT 150918P00027000 P 09/18/15 27.0 0.02 0.18
TXT 150918P00028000 P 09/18/15 28.0 0.08 0.19
TXT 150918P00029000 P 09/18/15 29.0 0.03 0.21
TXT 150918P00030000 P 09/18/15 30.0 0.05 0.20
TXT 150918P00031000 P 09/18/15 31.0 0.08 0.27
TXT 150918P00032000 P 09/18/15 32.0 0.11 0.29
TXT 150918P00033000 P 09/18/15 33.0 0.15 0.34
TXT 150918P00034000 P 09/18/15 34.0 0.20 0.39
TXT 150918P00035000 P 09/18/15 35.0 0.26 0.47
TXT 150918P00036000 P 09/18/15 36.0 0.35 0.55
TXT 150918P00037000 P 09/18/15 37.0 0.45 0.67
TXT 150918P00038000 P 09/18/15 38.0 0.66 0.79
TXT 150918P00039000 P 09/18/15 39.0 0.81 0.91
TXT 150918P00040000 P 09/18/15 40.0 0.98 1.09
TXT 150918P00041000 P 09/18/15 41.0 1.23 1.33
TXT 150918P00042000 P 09/18/15 42.0 1.52 1.80
TXT 150918P00043000 P 09/18/15 43.0 1.82 2.15
TXT 150918P00044000 P 09/18/15 44.0 2.22 2.38
TXT 150918P00045000 P 09/18/15 45.0 2.63 2.81
TXT 150918P00046000 P 09/18/15 46.0 3.10 3.30
TXT 150918P00047000 P 09/18/15 47.0 3.65 3.85
TXT 150918P00048000 P 09/18/15 48.0 4.25 4.85
TXT 150918P00049000 P 09/18/15 49.0 4.90 5.10
TXT 150918P00050000 P 09/18/15 50.0 5.65 5.90
TXT 150918P00055000 P 09/18/15 55.0 9.80 10.90
TXT 150918P00060000 P 09/18/15 60.0 14.45 15.55
TXT 151218C00037000 C 12/18/15 37.0 7.55 11.65
TXT 151218C00038000 C 12/18/15 38.0 6.70 10.85
TXT 151218C00039000 C 12/18/15 39.0 6.10 10.00
TXT 151218C00040000 C 12/18/15 40.0 6.85 9.40
TXT 151218C00041000 C 12/18/15 41.0 6.10 8.65
TXT 151218C00042000 C 12/18/15 42.0 5.65 7.55
TXT 151218C00043000 C 12/18/15 43.0 4.90 5.90
TXT 151218C00044000 C 12/18/15 44.0 4.45 5.35
TXT 151218C00045000 C 12/18/15 45.0 3.95 4.85
TXT 151218C00046000 C 12/18/15 46.0 3.50 4.25
TXT 151218C00047000 C 12/18/15 47.0 2.86 3.80
TXT 151218C00048000 C 12/18/15 48.0 2.45 3.40
TXT 151218C00049000 C 12/18/15 49.0 2.11 2.99
TXT 151218C00050000 C 12/18/15 50.0 1.79 2.41
TXT 151218C00055000 C 12/18/15 55.0 0.53 4.70
TXT 151218C00060000 C 12/18/15 60.0 0.00 4.75
TXT 151218C00065000 C 12/18/15 65.0 0.00 4.75
TXT 151218P00037000 P 12/18/15 37.0 0.25 4.55
TXT 151218P00038000 P 12/18/15 38.0 1.05 1.80
TXT 151218P00039000 P 12/18/15 39.0 1.25 2.01
TXT 151218P00040000 P 12/18/15 40.0 1.49 2.28
TXT 151218P00041000 P 12/18/15 41.0 1.77 2.61
TXT 151218P00042000 P 12/18/15 42.0 2.08 2.92
TXT 151218P00043000 P 12/18/15 43.0 2.44 3.50
TXT 151218P00044000 P 12/18/15 44.0 2.85 3.70
TXT 151218P00045000 P 12/18/15 45.0 3.35 4.40
TXT 151218P00046000 P 12/18/15 46.0 3.85 4.85
TXT 151218P00047000 P 12/18/15 47.0 4.40 5.45
TXT 151218P00048000 P 12/18/15 48.0 5.05 6.05
TXT 151218P00049000 P 12/18/15 49.0 5.60 7.75
TXT 151218P00050000 P 12/18/15 50.0 6.35 8.60
TXT 151218P00055000 P 12/18/15 55.0 8.65 12.80
TXT 151218P00060000 P 12/18/15 60.0 12.85 17.25
TXT 151218P00065000 P 12/18/15 65.0 17.85 22.05
TXT 160115C00015000 C 01/15/16 15.0 28.40 31.80
TXT 160115C00018000 C 01/15/16 18.0 25.80 28.65
TXT 160115C00020000 C 01/15/16 20.0 23.80 26.60
TXT 160115C00023000 C 01/15/16 23.0 20.50 23.85
TXT 160115C00025000 C 01/15/16 25.0 19.50 21.25
TXT 160115C00027000 C 01/15/16 27.0 16.65 20.15
TXT 160115C00030000 C 01/15/16 30.0 13.85 16.75
TXT 160115C00032000 C 01/15/16 32.0 13.20 14.45
TXT 160115C00035000 C 01/15/16 35.0 10.60 11.60
TXT 160115C00037000 C 01/15/16 37.0 9.00 9.95
TXT 160115C00040000 C 01/15/16 40.0 7.35 7.70
TXT 160115C00045000 C 01/15/16 45.0 4.25 4.55
TXT 160115C00050000 C 01/15/16 50.0 1.99 2.41
TXT 160115C00055000 C 01/15/16 55.0 0.84 1.23
TXT 160115C00060000 C 01/15/16 60.0 0.31 0.66
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.05
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.24
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.18
TXT 160115P00023000 P 01/15/16 23.0 0.01 0.24
TXT 160115P00025000 P 01/15/16 25.0 0.06 0.28
TXT 160115P00027000 P 01/15/16 27.0 0.08 0.40
TXT 160115P00030000 P 01/15/16 30.0 0.25 0.56
TXT 160115P00032000 P 01/15/16 32.0 0.36 0.73
TXT 160115P00035000 P 01/15/16 35.0 0.70 1.11
TXT 160115P00037000 P 01/15/16 37.0 1.03 1.46
TXT 160115P00040000 P 01/15/16 40.0 1.78 2.09
TXT 160115P00045000 P 01/15/16 45.0 3.80 4.00
TXT 160115P00050000 P 01/15/16 50.0 6.55 7.05
TXT 160115P00055000 P 01/15/16 55.0 10.40 12.55
TXT 160115P00060000 P 01/15/16 60.0 14.70 15.75
TXT 170120C00023000 C 01/20/17 23.0 20.75 25.15
TXT 170120C00025000 C 01/20/17 25.0 18.95 23.40
TXT 170120C00028000 C 01/20/17 28.0 16.35 20.80
TXT 170120C00030000 C 01/20/17 30.0 16.05 18.45
TXT 170120C00033000 C 01/20/17 33.0 13.65 16.10
TXT 170120C00035000 C 01/20/17 35.0 12.20 13.90
TXT 170120C00038000 C 01/20/17 38.0 10.15 13.50
TXT 170120C00040000 C 01/20/17 40.0 8.90 12.00
TXT 170120C00042000 C 01/20/17 42.0 7.80 9.55
TXT 170120C00045000 C 01/20/17 45.0 6.25 8.00
TXT 170120C00047000 C 01/20/17 47.0 3.70 8.50
TXT 170120C00050000 C 01/20/17 50.0 3.40 6.35
TXT 170120C00055000 C 01/20/17 55.0 2.45 4.95
TXT 170120C00060000 C 01/20/17 60.0 1.70 5.00
TXT 170120P00023000 P 01/20/17 23.0 0.31 0.88
TXT 170120P00025000 P 01/20/17 25.0 0.48 1.06
TXT 170120P00028000 P 01/20/17 28.0 0.84 1.51
TXT 170120P00030000 P 01/20/17 30.0 0.09 2.15
TXT 170120P00033000 P 01/20/17 33.0 1.73 4.35
TXT 170120P00035000 P 01/20/17 35.0 2.11 5.00
TXT 170120P00038000 P 01/20/17 38.0 2.97 4.20
TXT 170120P00040000 P 01/20/17 40.0 2.12 6.65
TXT 170120P00042000 P 01/20/17 42.0 4.45 6.10
TXT 170120P00045000 P 01/20/17 45.0 5.85 8.85
TXT 170120P00047000 P 01/20/17 47.0 5.05 8.45
TXT 170120P00050000 P 01/20/17 50.0 8.65 11.70
TXT 170120P00055000 P 01/20/17 55.0 11.95 13.40
TXT 170120P00060000 P 01/20/17 60.0 15.90 17.80

OPRA data is delayed 15 minutes.