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 (2016-04-15)Premium Content

Textron Inc (TXT)
As of Jul 1 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 160715C00028000 C 07/15/16 28.0 8.20 9.15
TXT 160715C00029000 C 07/15/16 29.0 6.25 9.15
TXT 160715C00030000 C 07/15/16 30.0 4.95 8.15
TXT 160715C00031000 C 07/15/16 31.0 5.30 6.15
TXT 160715C00032000 C 07/15/16 32.0 4.25 5.20
TXT 160715C00033000 C 07/15/16 33.0 3.30 4.20
TXT 160715C00034000 C 07/15/16 34.0 2.37 3.30
TXT 160715C00035000 C 07/15/16 35.0 1.63 2.28
TXT 160715C00036000 C 07/15/16 36.0 0.95 1.19
TXT 160715C00037000 C 07/15/16 37.0 0.51 0.60
TXT 160715C00038000 C 07/15/16 38.0 0.13 0.30
TXT 160715C00039000 C 07/15/16 39.0 0.02 0.39
TXT 160715C00040000 C 07/15/16 40.0 0.00 0.39
TXT 160715C00041000 C 07/15/16 41.0 0.00 0.11
TXT 160715C00042000 C 07/15/16 42.0 0.00 0.38
TXT 160715C00043000 C 07/15/16 43.0 0.00 0.34
TXT 160715C00044000 C 07/15/16 44.0 0.00 0.37
TXT 160715C00045000 C 07/15/16 45.0 0.00 0.37
TXT 160715C00046000 C 07/15/16 46.0 0.00 0.37
TXT 160715P00028000 P 07/15/16 28.0 0.00 0.38
TXT 160715P00029000 P 07/15/16 29.0 0.00 0.38
TXT 160715P00030000 P 07/15/16 30.0 0.00 0.38
TXT 160715P00031000 P 07/15/16 31.0 0.00 0.22
TXT 160715P00032000 P 07/15/16 32.0 0.00 0.13
TXT 160715P00033000 P 07/15/16 33.0 0.00 0.13
TXT 160715P00034000 P 07/15/16 34.0 0.00 0.38
TXT 160715P00035000 P 07/15/16 35.0 0.16 0.25
TXT 160715P00036000 P 07/15/16 36.0 0.40 0.47
TXT 160715P00037000 P 07/15/16 37.0 0.75 0.97
TXT 160715P00038000 P 07/15/16 38.0 1.22 1.67
TXT 160715P00039000 P 07/15/16 39.0 1.88 2.81
TXT 160715P00040000 P 07/15/16 40.0 2.80 3.70
TXT 160715P00041000 P 07/15/16 41.0 3.85 4.75
TXT 160715P00042000 P 07/15/16 42.0 4.85 5.75
TXT 160715P00043000 P 07/15/16 43.0 5.85 6.75
TXT 160715P00044000 P 07/15/16 44.0 5.80 9.05
TXT 160715P00045000 P 07/15/16 45.0 6.80 10.05
TXT 160715P00046000 P 07/15/16 46.0 8.85 10.15
TXT 160819C00029000 C 08/19/16 29.0 7.45 8.30
TXT 160819C00030000 C 08/19/16 30.0 6.50 7.35
TXT 160819C00031000 C 08/19/16 31.0 5.60 6.40
TXT 160819C00032000 C 08/19/16 32.0 4.70 5.45
TXT 160819C00033000 C 08/19/16 33.0 3.90 4.60
TXT 160819C00034000 C 08/19/16 34.0 3.10 3.65
TXT 160819C00035000 C 08/19/16 35.0 2.54 2.83
TXT 160819C00036000 C 08/19/16 36.0 1.91 2.01
TXT 160819C00037000 C 08/19/16 37.0 1.37 1.46
TXT 160819C00038000 C 08/19/16 38.0 0.94 1.04
TXT 160819C00039000 C 08/19/16 39.0 0.63 0.68
TXT 160819C00040000 C 08/19/16 40.0 0.40 0.54
TXT 160819C00041000 C 08/19/16 41.0 0.25 0.34
TXT 160819C00042000 C 08/19/16 42.0 0.14 0.38
TXT 160819C00043000 C 08/19/16 43.0 0.06 0.15
TXT 160819C00044000 C 08/19/16 44.0 0.00 0.30
TXT 160819C00045000 C 08/19/16 45.0 0.00 0.41
TXT 160819C00046000 C 08/19/16 46.0 0.00 0.39
TXT 160819P00029000 P 08/19/16 29.0 0.05 0.24
TXT 160819P00030000 P 08/19/16 30.0 0.14 0.23
TXT 160819P00031000 P 08/19/16 31.0 0.18 0.32
TXT 160819P00032000 P 08/19/16 32.0 0.30 0.45
TXT 160819P00033000 P 08/19/16 33.0 0.45 0.51
TXT 160819P00034000 P 08/19/16 34.0 0.63 0.71
TXT 160819P00035000 P 08/19/16 35.0 0.87 0.97
TXT 160819P00036000 P 08/19/16 36.0 1.22 1.32
TXT 160819P00037000 P 08/19/16 37.0 1.68 1.96
TXT 160819P00038000 P 08/19/16 38.0 2.20 2.60
TXT 160819P00039000 P 08/19/16 39.0 2.60 3.30
TXT 160819P00040000 P 08/19/16 40.0 3.45 4.05
TXT 160819P00041000 P 08/19/16 41.0 4.15 4.75
TXT 160819P00042000 P 08/19/16 42.0 5.05 5.90
TXT 160819P00043000 P 08/19/16 43.0 5.95 6.80
TXT 160819P00044000 P 08/19/16 44.0 6.90 7.75
TXT 160819P00045000 P 08/19/16 45.0 7.85 8.80
TXT 160819P00046000 P 08/19/16 46.0 8.85 9.75
TXT 160916C00018000 C 09/16/16 18.0 17.75 19.20
TXT 160916C00019000 C 09/16/16 19.0 16.15 19.20
TXT 160916C00020000 C 09/16/16 20.0 15.15 18.25
TXT 160916C00021000 C 09/16/16 21.0 14.00 17.25
TXT 160916C00022000 C 09/16/16 22.0 14.20 16.25
TXT 160916C00023000 C 09/16/16 23.0 12.05 15.25
TXT 160916C00024000 C 09/16/16 24.0 11.00 14.25
TXT 160916C00025000 C 09/16/16 25.0 10.15 13.25
TXT 160916C00026000 C 09/16/16 26.0 9.10 12.30
TXT 160916C00027000 C 09/16/16 27.0 9.45 10.30
TXT 160916C00028000 C 09/16/16 28.0 8.50 9.35
TXT 160916C00029000 C 09/16/16 29.0 7.55 8.40
TXT 160916C00030000 C 09/16/16 30.0 6.60 7.45
TXT 160916C00031000 C 09/16/16 31.0 5.75 6.55
TXT 160916C00032000 C 09/16/16 32.0 4.95 5.85
TXT 160916C00033000 C 09/16/16 33.0 4.20 4.80
TXT 160916C00034000 C 09/16/16 34.0 3.45 3.90
TXT 160916C00035000 C 09/16/16 35.0 2.79 2.95
TXT 160916C00036000 C 09/16/16 36.0 2.20 2.32
TXT 160916C00037000 C 09/16/16 37.0 1.66 1.78
TXT 160916C00038000 C 09/16/16 38.0 1.20 1.35
TXT 160916C00039000 C 09/16/16 39.0 0.82 0.99
TXT 160916C00040000 C 09/16/16 40.0 0.58 0.66
TXT 160916C00041000 C 09/16/16 41.0 0.38 0.48
TXT 160916C00042000 C 09/16/16 42.0 0.17 0.34
TXT 160916C00043000 C 09/16/16 43.0 0.15 0.22
TXT 160916C00044000 C 09/16/16 44.0 0.05 0.25
TXT 160916C00045000 C 09/16/16 45.0 0.00 0.40
TXT 160916C00046000 C 09/16/16 46.0 0.00 0.43
TXT 160916C00047000 C 09/16/16 47.0 0.00 0.43
TXT 160916C00048000 C 09/16/16 48.0 0.00 0.42
TXT 160916C00049000 C 09/16/16 49.0 0.00 0.40
TXT 160916C00050000 C 09/16/16 50.0 0.00 0.30
TXT 160916C00055000 C 09/16/16 55.0 0.00 0.38
TXT 160916P00018000 P 09/16/16 18.0 0.00 0.42
TXT 160916P00019000 P 09/16/16 19.0 0.00 0.43
TXT 160916P00020000 P 09/16/16 20.0 0.00 0.31
TXT 160916P00021000 P 09/16/16 21.0 0.00 0.45
TXT 160916P00022000 P 09/16/16 22.0 0.00 0.44
TXT 160916P00023000 P 09/16/16 23.0 0.00 0.45
TXT 160916P00024000 P 09/16/16 24.0 0.01 0.45
TXT 160916P00025000 P 09/16/16 25.0 0.00 0.45
TXT 160916P00026000 P 09/16/16 26.0 0.00 0.41
TXT 160916P00027000 P 09/16/16 27.0 0.05 0.46
TXT 160916P00028000 P 09/16/16 28.0 0.08 0.27
TXT 160916P00029000 P 09/16/16 29.0 0.19 0.31
TXT 160916P00030000 P 09/16/16 30.0 0.25 0.47
TXT 160916P00031000 P 09/16/16 31.0 0.23 0.51
TXT 160916P00032000 P 09/16/16 32.0 0.47 0.56
TXT 160916P00033000 P 09/16/16 33.0 0.63 0.80
TXT 160916P00034000 P 09/16/16 34.0 0.85 1.03
TXT 160916P00035000 P 09/16/16 35.0 1.13 1.33
TXT 160916P00036000 P 09/16/16 36.0 1.51 1.60
TXT 160916P00037000 P 09/16/16 37.0 1.96 2.13
TXT 160916P00038000 P 09/16/16 38.0 2.50 2.69
TXT 160916P00039000 P 09/16/16 39.0 3.15 3.30
TXT 160916P00040000 P 09/16/16 40.0 3.50 4.10
TXT 160916P00041000 P 09/16/16 41.0 4.35 4.85
TXT 160916P00042000 P 09/16/16 42.0 5.20 5.95
TXT 160916P00043000 P 09/16/16 43.0 6.00 6.90
TXT 160916P00044000 P 09/16/16 44.0 6.95 7.80
TXT 160916P00045000 P 09/16/16 45.0 7.90 8.80
TXT 160916P00046000 P 09/16/16 46.0 8.85 9.75
TXT 160916P00047000 P 09/16/16 47.0 9.85 10.75
TXT 160916P00048000 P 09/16/16 48.0 10.80 13.10
TXT 160916P00049000 P 09/16/16 49.0 10.70 14.00
TXT 160916P00050000 P 09/16/16 50.0 11.85 15.05
TXT 160916P00055000 P 09/16/16 55.0 17.85 19.55
TXT 161216C00021000 C 12/16/16 21.0 15.20 16.45
TXT 161216C00022000 C 12/16/16 22.0 12.80 15.50
TXT 161216C00023000 C 12/16/16 23.0 11.95 15.40
TXT 161216C00024000 C 12/16/16 24.0 11.30 13.55
TXT 161216C00025000 C 12/16/16 25.0 10.40 12.60
TXT 161216C00026000 C 12/16/16 26.0 10.50 11.70
TXT 161216C00027000 C 12/16/16 27.0 9.55 10.75
TXT 161216C00028000 C 12/16/16 28.0 8.30 9.90
TXT 161216C00029000 C 12/16/16 29.0 7.55 9.30
TXT 161216C00030000 C 12/16/16 30.0 7.15 8.20
TXT 161216C00031000 C 12/16/16 31.0 6.40 7.00
TXT 161216C00032000 C 12/16/16 32.0 5.55 6.25
TXT 161216C00033000 C 12/16/16 33.0 4.90 5.70
TXT 161216C00034000 C 12/16/16 34.0 4.25 4.55
TXT 161216C00035000 C 12/16/16 35.0 3.60 3.90
TXT 161216C00036000 C 12/16/16 36.0 2.97 3.30
TXT 161216C00037000 C 12/16/16 37.0 2.49 2.76
TXT 161216C00038000 C 12/16/16 38.0 2.08 2.44
TXT 161216C00039000 C 12/16/16 39.0 1.58 2.03
TXT 161216C00040000 C 12/16/16 40.0 1.32 1.67
TXT 161216C00041000 C 12/16/16 41.0 1.03 1.21
TXT 161216C00042000 C 12/16/16 42.0 0.74 1.11
TXT 161216C00043000 C 12/16/16 43.0 0.54 0.73
TXT 161216C00044000 C 12/16/16 44.0 0.30 0.70
TXT 161216C00045000 C 12/16/16 45.0 0.13 0.63
TXT 161216C00046000 C 12/16/16 46.0 0.03 0.47
TXT 161216C00047000 C 12/16/16 47.0 0.01 0.45
TXT 161216C00048000 C 12/16/16 48.0 0.00 0.50
TXT 161216C00049000 C 12/16/16 49.0 0.00 0.43
TXT 161216C00050000 C 12/16/16 50.0 0.00 0.50
TXT 161216P00021000 P 12/16/16 21.0 0.00 0.50
TXT 161216P00022000 P 12/16/16 22.0 0.00 0.50
TXT 161216P00023000 P 12/16/16 23.0 0.00 0.50
TXT 161216P00024000 P 12/16/16 24.0 0.00 0.50
TXT 161216P00025000 P 12/16/16 25.0 0.04 0.54
TXT 161216P00026000 P 12/16/16 26.0 0.00 0.59
TXT 161216P00027000 P 12/16/16 27.0 0.00 0.63
TXT 161216P00028000 P 12/16/16 28.0 0.41 0.78
TXT 161216P00029000 P 12/16/16 29.0 0.23 0.84
TXT 161216P00030000 P 12/16/16 30.0 0.68 0.94
TXT 161216P00031000 P 12/16/16 31.0 0.87 1.12
TXT 161216P00032000 P 12/16/16 32.0 1.09 1.35
TXT 161216P00033000 P 12/16/16 33.0 1.29 1.54
TXT 161216P00034000 P 12/16/16 34.0 1.59 1.93
TXT 161216P00035000 P 12/16/16 35.0 1.94 2.19
TXT 161216P00036000 P 12/16/16 36.0 2.30 2.77
TXT 161216P00037000 P 12/16/16 37.0 2.76 3.10
TXT 161216P00038000 P 12/16/16 38.0 3.35 3.60
TXT 161216P00039000 P 12/16/16 39.0 3.95 4.20
TXT 161216P00040000 P 12/16/16 40.0 4.45 4.85
TXT 161216P00041000 P 12/16/16 41.0 5.20 5.55
TXT 161216P00042000 P 12/16/16 42.0 5.95 6.45
TXT 161216P00043000 P 12/16/16 43.0 6.40 7.25
TXT 161216P00044000 P 12/16/16 44.0 7.55 9.00
TXT 161216P00045000 P 12/16/16 45.0 6.35 9.90
TXT 161216P00046000 P 12/16/16 46.0 8.05 11.65
TXT 161216P00047000 P 12/16/16 47.0 9.00 12.85
TXT 161216P00048000 P 12/16/16 48.0 10.45 13.00
TXT 161216P00049000 P 12/16/16 49.0 11.45 13.00
TXT 161216P00050000 P 12/16/16 50.0 12.40 13.95
TXT 170120C00018000 C 01/20/17 18.0 17.60 19.45
TXT 170120C00020000 C 01/20/17 20.0 14.85 18.40
TXT 170120C00021000 C 01/20/17 21.0 13.90 16.70
TXT 170120C00022000 C 01/20/17 22.0 12.95 15.60
TXT 170120C00023000 C 01/20/17 23.0 13.30 14.65
TXT 170120C00024000 C 01/20/17 24.0 10.65 13.75
TXT 170120C00025000 C 01/20/17 25.0 11.40 12.75
TXT 170120C00026000 C 01/20/17 26.0 9.35 11.80
TXT 170120C00027000 C 01/20/17 27.0 8.50 11.35
TXT 170120C00028000 C 01/20/17 28.0 8.60 10.45
TXT 170120C00029000 C 01/20/17 29.0 6.70 9.90
TXT 170120C00030000 C 01/20/17 30.0 6.00 8.40
TXT 170120C00031000 C 01/20/17 31.0 5.05 8.10
TXT 170120C00032000 C 01/20/17 32.0 5.65 6.55
TXT 170120C00033000 C 01/20/17 33.0 4.90 5.50
TXT 170120C00034000 C 01/20/17 34.0 4.45 4.80
TXT 170120C00035000 C 01/20/17 35.0 3.75 4.20
TXT 170120C00036000 C 01/20/17 36.0 3.25 3.55
TXT 170120C00037000 C 01/20/17 37.0 2.62 2.97
TXT 170120C00038000 C 01/20/17 38.0 2.20 2.53
TXT 170120C00039000 C 01/20/17 39.0 1.76 2.12
TXT 170120C00040000 C 01/20/17 40.0 1.43 1.75
TXT 170120C00041000 C 01/20/17 41.0 1.12 1.39
TXT 170120C00042000 C 01/20/17 42.0 0.83 1.14
TXT 170120C00043000 C 01/20/17 43.0 0.60 0.94
TXT 170120C00044000 C 01/20/17 44.0 0.46 0.85
TXT 170120C00045000 C 01/20/17 45.0 0.35 0.71
TXT 170120C00046000 C 01/20/17 46.0 0.23 0.54
TXT 170120C00047000 C 01/20/17 47.0 0.11 0.52
TXT 170120C00048000 C 01/20/17 48.0 0.00 0.50
TXT 170120C00049000 C 01/20/17 49.0 0.00 0.45
TXT 170120C00050000 C 01/20/17 50.0 0.00 0.50
TXT 170120C00055000 C 01/20/17 55.0 0.00 0.50
TXT 170120C00060000 C 01/20/17 60.0 0.00 0.50
TXT 170120C00065000 C 01/20/17 65.0 0.00 0.50
TXT 170120P00018000 P 01/20/17 18.0 0.00 0.50
TXT 170120P00020000 P 01/20/17 20.0 0.00 0.50
TXT 170120P00021000 P 01/20/17 21.0 0.00 0.50
TXT 170120P00022000 P 01/20/17 22.0 0.00 0.50
TXT 170120P00023000 P 01/20/17 23.0 0.12 0.62
TXT 170120P00024000 P 01/20/17 24.0 0.08 0.58
TXT 170120P00025000 P 01/20/17 25.0 0.14 0.64
TXT 170120P00026000 P 01/20/17 26.0 0.20 0.70
TXT 170120P00027000 P 01/20/17 27.0 0.39 0.74
TXT 170120P00028000 P 01/20/17 28.0 0.47 0.85
TXT 170120P00029000 P 01/20/17 29.0 0.50 0.96
TXT 170120P00030000 P 01/20/17 30.0 0.79 1.05
TXT 170120P00031000 P 01/20/17 31.0 0.99 1.24
TXT 170120P00032000 P 01/20/17 32.0 1.24 1.47
TXT 170120P00033000 P 01/20/17 33.0 1.47 1.74
TXT 170120P00034000 P 01/20/17 34.0 1.74 2.06
TXT 170120P00035000 P 01/20/17 35.0 2.12 2.42
TXT 170120P00036000 P 01/20/17 36.0 2.51 2.82
TXT 170120P00037000 P 01/20/17 37.0 2.96 3.30
TXT 170120P00038000 P 01/20/17 38.0 3.50 3.80
TXT 170120P00039000 P 01/20/17 39.0 4.05 4.40
TXT 170120P00040000 P 01/20/17 40.0 4.70 5.00
TXT 170120P00041000 P 01/20/17 41.0 5.30 5.70
TXT 170120P00042000 P 01/20/17 42.0 5.60 6.65
TXT 170120P00043000 P 01/20/17 43.0 6.10 7.65
TXT 170120P00044000 P 01/20/17 44.0 6.10 8.95
TXT 170120P00045000 P 01/20/17 45.0 7.05 10.85
TXT 170120P00046000 P 01/20/17 46.0 7.35 11.70
TXT 170120P00047000 P 01/20/17 47.0 9.90 11.05
TXT 170120P00048000 P 01/20/17 48.0 9.50 13.60
TXT 170120P00049000 P 01/20/17 49.0 10.45 13.95
TXT 170120P00050000 P 01/20/17 50.0 12.75 15.50
TXT 170120P00055000 P 01/20/17 55.0 16.10 20.45
TXT 170120P00060000 P 01/20/17 60.0 21.00 25.55
TXT 170120P00065000 P 01/20/17 65.0 27.70 29.00
TXT 180119C00018000 C 01/19/18 18.0 17.10 20.65
TXT 180119C00020000 C 01/19/18 20.0 15.05 19.60
TXT 180119C00023000 C 01/19/18 23.0 12.50 16.95
TXT 180119C00025000 C 01/19/18 25.0 10.80 14.15
TXT 180119C00028000 C 01/19/18 28.0 9.00 11.70
TXT 180119C00030000 C 01/19/18 30.0 7.10 9.75
TXT 180119C00033000 C 01/19/18 33.0 6.65 7.55
TXT 180119C00035000 C 01/19/18 35.0 5.50 6.40
TXT 180119C00038000 C 01/19/18 38.0 4.15 4.85
TXT 180119C00040000 C 01/19/18 40.0 3.30 4.00
TXT 180119C00042000 C 01/19/18 42.0 2.60 3.25
TXT 180119C00045000 C 01/19/18 45.0 1.74 2.35
TXT 180119C00047000 C 01/19/18 47.0 1.32 1.86
TXT 180119C00050000 C 01/19/18 50.0 0.77 1.28
TXT 180119C00055000 C 01/19/18 55.0 0.24 1.00
TXT 180119C00060000 C 01/19/18 60.0 0.02 1.11
TXT 180119P00018000 P 01/19/18 18.0 0.23 1.23
TXT 180119P00020000 P 01/19/18 20.0 0.39 1.39
TXT 180119P00023000 P 01/19/18 23.0 0.71 1.71
TXT 180119P00025000 P 01/19/18 25.0 0.85 1.59
TXT 180119P00028000 P 01/19/18 28.0 1.42 1.98
TXT 180119P00030000 P 01/19/18 30.0 2.02 2.52
TXT 180119P00033000 P 01/19/18 33.0 2.74 3.55
TXT 180119P00035000 P 01/19/18 35.0 3.85 4.40
TXT 180119P00038000 P 01/19/18 38.0 5.20 5.85
TXT 180119P00040000 P 01/19/18 40.0 6.35 7.00
TXT 180119P00042000 P 01/19/18 42.0 7.15 8.25
TXT 180119P00045000 P 01/19/18 45.0 8.40 10.35
TXT 180119P00047000 P 01/19/18 47.0 10.65 12.40
TXT 180119P00050000 P 01/19/18 50.0 13.15 14.90
TXT 180119P00055000 P 01/19/18 55.0 16.50 21.00
TXT 180119P00060000 P 01/19/18 60.0 22.35 24.15

OPRA data is delayed 15 minutes.