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 (2016-10-14)Premium Content

Textron Inc (TXT)
As of Dec 8 2016 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 161216C00021000 C 12/16/16 21.0 26.35 28.25
TXT 161216C00022000 C 12/16/16 22.0 24.85 28.40
TXT 161216C00023000 C 12/16/16 23.0 23.60 27.40
TXT 161216C00024000 C 12/16/16 24.0 22.60 26.30
TXT 161216C00025000 C 12/16/16 25.0 22.10 24.00
TXT 161216C00026000 C 12/16/16 26.0 20.60 24.40
TXT 161216C00027000 C 12/16/16 27.0 20.15 23.00
TXT 161216C00028000 C 12/16/16 28.0 18.90 22.25
TXT 161216C00029000 C 12/16/16 29.0 18.25 21.25
TXT 161216C00030000 C 12/16/16 30.0 17.45 18.00
TXT 161216C00031000 C 12/16/16 31.0 15.65 19.40
TXT 161216C00032000 C 12/16/16 32.0 15.70 18.40
TXT 161216C00033000 C 12/16/16 33.0 14.55 17.35
TXT 161216C00034000 C 12/16/16 34.0 13.55 16.40
TXT 161216C00035000 C 12/16/16 35.0 12.60 15.35
TXT 161216C00036000 C 12/16/16 36.0 11.60 14.35
TXT 161216C00037000 C 12/16/16 37.0 10.60 13.40
TXT 161216C00038000 C 12/16/16 38.0 9.60 10.45
TXT 161216C00039000 C 12/16/16 39.0 8.65 9.60
TXT 161216C00040000 C 12/16/16 40.0 7.70 8.25
TXT 161216C00041000 C 12/16/16 41.0 6.70 7.20
TXT 161216C00042000 C 12/16/16 42.0 5.75 6.40
TXT 161216C00043000 C 12/16/16 43.0 4.75 5.40
TXT 161216C00044000 C 12/16/16 44.0 3.70 4.40
TXT 161216C00045000 C 12/16/16 45.0 2.85 3.50
TXT 161216C00046000 C 12/16/16 46.0 2.00 2.40
TXT 161216C00047000 C 12/16/16 47.0 1.22 1.35
TXT 161216C00048000 C 12/16/16 48.0 0.63 0.72
TXT 161216C00049000 C 12/16/16 49.0 0.28 0.35
TXT 161216C00050000 C 12/16/16 50.0 0.10 0.17
TXT 161216C00055000 C 12/16/16 55.0 0.00 0.06
TXT 161216C00060000 C 12/16/16 60.0 0.00 0.05
TXT 161216P00021000 P 12/16/16 21.0 0.00 0.22
TXT 161216P00022000 P 12/16/16 22.0 0.00 0.21
TXT 161216P00023000 P 12/16/16 23.0 0.00 0.22
TXT 161216P00024000 P 12/16/16 24.0 0.00 0.21
TXT 161216P00025000 P 12/16/16 25.0 0.00 0.21
TXT 161216P00026000 P 12/16/16 26.0 0.00 0.21
TXT 161216P00027000 P 12/16/16 27.0 0.00 0.21
TXT 161216P00028000 P 12/16/16 28.0 0.00 0.21
TXT 161216P00029000 P 12/16/16 29.0 0.00 0.21
TXT 161216P00030000 P 12/16/16 30.0 0.00 0.22
TXT 161216P00031000 P 12/16/16 31.0 0.00 0.21
TXT 161216P00032000 P 12/16/16 32.0 0.00 0.21
TXT 161216P00033000 P 12/16/16 33.0 0.00 0.22
TXT 161216P00034000 P 12/16/16 34.0 0.00 0.22
TXT 161216P00035000 P 12/16/16 35.0 0.00 0.05
TXT 161216P00036000 P 12/16/16 36.0 0.00 0.09
TXT 161216P00037000 P 12/16/16 37.0 0.00 0.21
TXT 161216P00038000 P 12/16/16 38.0 0.00 0.21
TXT 161216P00039000 P 12/16/16 39.0 0.00 0.05
TXT 161216P00040000 P 12/16/16 40.0 0.00 0.21
TXT 161216P00041000 P 12/16/16 41.0 0.00 0.22
TXT 161216P00042000 P 12/16/16 42.0 0.00 0.22
TXT 161216P00043000 P 12/16/16 43.0 0.00 0.13
TXT 161216P00044000 P 12/16/16 44.0 0.02 0.11
TXT 161216P00045000 P 12/16/16 45.0 0.05 0.13
TXT 161216P00046000 P 12/16/16 46.0 0.14 0.20
TXT 161216P00047000 P 12/16/16 47.0 0.33 0.40
TXT 161216P00048000 P 12/16/16 48.0 0.72 0.83
TXT 161216P00049000 P 12/16/16 49.0 1.26 1.47
TXT 161216P00050000 P 12/16/16 50.0 2.04 2.57
TXT 161216P00055000 P 12/16/16 55.0 6.75 7.60
TXT 161216P00060000 P 12/16/16 60.0 11.75 12.55
TXT 170120C00018000 C 01/20/17 18.0 29.25 31.40
TXT 170120C00020000 C 01/20/17 20.0 27.60 30.35
TXT 170120C00021000 C 01/20/17 21.0 26.60 29.40
TXT 170120C00022000 C 01/20/17 22.0 25.60 28.40
TXT 170120C00023000 C 01/20/17 23.0 24.60 27.40
TXT 170120C00024000 C 01/20/17 24.0 23.60 26.35
TXT 170120C00025000 C 01/20/17 25.0 22.60 25.35
TXT 170120C00026000 C 01/20/17 26.0 21.60 24.40
TXT 170120C00027000 C 01/20/17 27.0 20.60 21.75
TXT 170120C00028000 C 01/20/17 28.0 19.60 22.40
TXT 170120C00029000 C 01/20/17 29.0 18.35 20.25
TXT 170120C00030000 C 01/20/17 30.0 17.35 19.45
TXT 170120C00031000 C 01/20/17 31.0 16.35 18.40
TXT 170120C00032000 C 01/20/17 32.0 15.10 17.40
TXT 170120C00033000 C 01/20/17 33.0 14.65 15.80
TXT 170120C00034000 C 01/20/17 34.0 13.65 14.45
TXT 170120C00035000 C 01/20/17 35.0 12.75 13.45
TXT 170120C00036000 C 01/20/17 36.0 11.65 12.50
TXT 170120C00037000 C 01/20/17 37.0 10.80 11.50
TXT 170120C00038000 C 01/20/17 38.0 9.80 10.45
TXT 170120C00039000 C 01/20/17 39.0 8.70 9.50
TXT 170120C00040000 C 01/20/17 40.0 7.85 8.25
TXT 170120C00041000 C 01/20/17 41.0 6.85 7.60
TXT 170120C00042000 C 01/20/17 42.0 5.95 6.35
TXT 170120C00043000 C 01/20/17 43.0 5.05 5.70
TXT 170120C00044000 C 01/20/17 44.0 4.20 4.80
TXT 170120C00045000 C 01/20/17 45.0 3.45 3.65
TXT 170120C00046000 C 01/20/17 46.0 2.68 2.85
TXT 170120C00047000 C 01/20/17 47.0 2.01 2.11
TXT 170120C00048000 C 01/20/17 48.0 1.44 1.53
TXT 170120C00049000 C 01/20/17 49.0 1.00 1.04
TXT 170120C00050000 C 01/20/17 50.0 0.68 0.73
TXT 170120C00055000 C 01/20/17 55.0 0.07 0.12
TXT 170120C00060000 C 01/20/17 60.0 0.00 0.07
TXT 170120C00065000 C 01/20/17 65.0 0.00 0.21
TXT 170120P00018000 P 01/20/17 18.0 0.00 0.21
TXT 170120P00020000 P 01/20/17 20.0 0.00 0.21
TXT 170120P00021000 P 01/20/17 21.0 0.00 0.21
TXT 170120P00022000 P 01/20/17 22.0 0.00 0.21
TXT 170120P00023000 P 01/20/17 23.0 0.00 0.22
TXT 170120P00024000 P 01/20/17 24.0 0.00 0.22
TXT 170120P00025000 P 01/20/17 25.0 0.00 0.21
TXT 170120P00026000 P 01/20/17 26.0 0.00 0.21
TXT 170120P00027000 P 01/20/17 27.0 0.00 0.22
TXT 170120P00028000 P 01/20/17 28.0 0.00 0.21
TXT 170120P00029000 P 01/20/17 29.0 0.00 0.21
TXT 170120P00030000 P 01/20/17 30.0 0.00 0.22
TXT 170120P00031000 P 01/20/17 31.0 0.00 0.22
TXT 170120P00032000 P 01/20/17 32.0 0.00 0.22
TXT 170120P00033000 P 01/20/17 33.0 0.00 0.24
TXT 170120P00034000 P 01/20/17 34.0 0.00 0.24
TXT 170120P00035000 P 01/20/17 35.0 0.02 0.09
TXT 170120P00036000 P 01/20/17 36.0 0.04 0.07
TXT 170120P00037000 P 01/20/17 37.0 0.03 0.08
TXT 170120P00038000 P 01/20/17 38.0 0.05 0.11
TXT 170120P00039000 P 01/20/17 39.0 0.06 0.12
TXT 170120P00040000 P 01/20/17 40.0 0.11 0.13
TXT 170120P00041000 P 01/20/17 41.0 0.13 0.17
TXT 170120P00042000 P 01/20/17 42.0 0.19 0.23
TXT 170120P00043000 P 01/20/17 43.0 0.26 0.35
TXT 170120P00044000 P 01/20/17 44.0 0.37 0.44
TXT 170120P00045000 P 01/20/17 45.0 0.55 0.61
TXT 170120P00046000 P 01/20/17 46.0 0.78 0.84
TXT 170120P00047000 P 01/20/17 47.0 1.08 1.16
TXT 170120P00048000 P 01/20/17 48.0 1.50 1.58
TXT 170120P00049000 P 01/20/17 49.0 2.04 2.19
TXT 170120P00050000 P 01/20/17 50.0 2.68 2.89
TXT 170120P00055000 P 01/20/17 55.0 6.65 7.50
TXT 170120P00060000 P 01/20/17 60.0 11.70 12.85
TXT 170120P00065000 P 01/20/17 65.0 16.70 18.25
TXT 170317C00021000 C 03/17/17 21.0 26.65 27.90
TXT 170317C00022000 C 03/17/17 22.0 25.60 28.40
TXT 170317C00023000 C 03/17/17 23.0 24.60 27.40
TXT 170317C00024000 C 03/17/17 24.0 23.60 26.40
TXT 170317C00025000 C 03/17/17 25.0 21.60 25.40
TXT 170317C00026000 C 03/17/17 26.0 21.65 24.40
TXT 170317C00027000 C 03/17/17 27.0 20.40 23.40
TXT 170317C00028000 C 03/17/17 28.0 19.20 21.55
TXT 170317C00029000 C 03/17/17 29.0 18.20 20.60
TXT 170317C00030000 C 03/17/17 30.0 17.70 19.35
TXT 170317C00031000 C 03/17/17 31.0 16.20 18.10
TXT 170317C00032000 C 03/17/17 32.0 15.20 17.95
TXT 170317C00033000 C 03/17/17 33.0 14.50 16.40
TXT 170317C00034000 C 03/17/17 34.0 13.25 15.20
TXT 170317C00035000 C 03/17/17 35.0 12.60 13.95
TXT 170317C00036000 C 03/17/17 36.0 11.95 12.75
TXT 170317C00037000 C 03/17/17 37.0 11.00 11.80
TXT 170317C00038000 C 03/17/17 38.0 10.05 11.15
TXT 170317C00039000 C 03/17/17 39.0 9.15 9.85
TXT 170317C00040000 C 03/17/17 40.0 8.30 9.00
TXT 170317C00041000 C 03/17/17 41.0 7.40 8.05
TXT 170317C00042000 C 03/17/17 42.0 6.65 6.95
TXT 170317C00043000 C 03/17/17 43.0 5.70 7.15
TXT 170317C00044000 C 03/17/17 44.0 5.05 5.45
TXT 170317C00045000 C 03/17/17 45.0 4.40 4.65
TXT 170317C00046000 C 03/17/17 46.0 3.75 4.00
TXT 170317C00047000 C 03/17/17 47.0 3.15 3.30
TXT 170317C00048000 C 03/17/17 48.0 2.59 2.72
TXT 170317C00049000 C 03/17/17 49.0 2.12 2.23
TXT 170317C00050000 C 03/17/17 50.0 1.74 1.81
TXT 170317C00055000 C 03/17/17 55.0 0.53 0.57
TXT 170317C00060000 C 03/17/17 60.0 0.13 0.20
TXT 170317P00021000 P 03/17/17 21.0 0.00 0.24
TXT 170317P00022000 P 03/17/17 22.0 0.00 0.25
TXT 170317P00023000 P 03/17/17 23.0 0.00 0.24
TXT 170317P00024000 P 03/17/17 24.0 0.00 0.24
TXT 170317P00025000 P 03/17/17 25.0 0.00 0.26
TXT 170317P00026000 P 03/17/17 26.0 0.00 0.25
TXT 170317P00027000 P 03/17/17 27.0 0.01 0.26
TXT 170317P00028000 P 03/17/17 28.0 0.00 0.27
TXT 170317P00029000 P 03/17/17 29.0 0.05 0.10
TXT 170317P00030000 P 03/17/17 30.0 0.06 0.12
TXT 170317P00031000 P 03/17/17 31.0 0.07 0.13
TXT 170317P00032000 P 03/17/17 32.0 0.09 0.16
TXT 170317P00033000 P 03/17/17 33.0 0.11 0.23
TXT 170317P00034000 P 03/17/17 34.0 0.13 0.24
TXT 170317P00035000 P 03/17/17 35.0 0.16 0.28
TXT 170317P00036000 P 03/17/17 36.0 0.21 0.25
TXT 170317P00037000 P 03/17/17 37.0 0.26 0.33
TXT 170317P00038000 P 03/17/17 38.0 0.32 0.38
TXT 170317P00039000 P 03/17/17 39.0 0.39 0.44
TXT 170317P00040000 P 03/17/17 40.0 0.48 0.54
TXT 170317P00041000 P 03/17/17 41.0 0.61 0.71
TXT 170317P00042000 P 03/17/17 42.0 0.77 0.85
TXT 170317P00043000 P 03/17/17 43.0 0.96 1.05
TXT 170317P00044000 P 03/17/17 44.0 1.16 1.25
TXT 170317P00045000 P 03/17/17 45.0 1.44 1.55
TXT 170317P00046000 P 03/17/17 46.0 1.76 1.87
TXT 170317P00047000 P 03/17/17 47.0 2.18 2.28
TXT 170317P00048000 P 03/17/17 48.0 2.62 2.75
TXT 170317P00049000 P 03/17/17 49.0 3.15 3.30
TXT 170317P00050000 P 03/17/17 50.0 3.70 3.90
TXT 170317P00055000 P 03/17/17 55.0 7.40 7.90
TXT 170317P00060000 P 03/17/17 60.0 11.75 12.50
TXT 170616C00021000 C 06/16/17 21.0 26.65 28.00
TXT 170616C00022000 C 06/16/17 22.0 25.70 28.60
TXT 170616C00023000 C 06/16/17 23.0 24.70 27.05
TXT 170616C00024000 C 06/16/17 24.0 23.75 25.40
TXT 170616C00025000 C 06/16/17 25.0 22.75 24.40
TXT 170616C00026000 C 06/16/17 26.0 21.70 24.60
TXT 170616C00027000 C 06/16/17 27.0 20.35 23.60
TXT 170616C00028000 C 06/16/17 28.0 19.75 22.30
TXT 170616C00029000 C 06/16/17 29.0 18.60 20.55
TXT 170616C00030000 C 06/16/17 30.0 17.90 20.80
TXT 170616C00031000 C 06/16/17 31.0 16.90 19.55
TXT 170616C00032000 C 06/16/17 32.0 16.00 18.80
TXT 170616C00033000 C 06/16/17 33.0 15.10 17.60
TXT 170616C00034000 C 06/16/17 34.0 14.15 16.85
TXT 170616C00035000 C 06/16/17 35.0 13.40 16.00
TXT 170616C00036000 C 06/16/17 36.0 12.35 15.20
TXT 170616C00037000 C 06/16/17 37.0 11.45 12.70
TXT 170616C00038000 C 06/16/17 38.0 10.55 12.05
TXT 170616C00039000 C 06/16/17 39.0 9.70 11.20
TXT 170616C00040000 C 06/16/17 40.0 8.90 10.40
TXT 170616C00041000 C 06/16/17 41.0 8.10 8.70
TXT 170616C00042000 C 06/16/17 42.0 7.30 7.90
TXT 170616C00043000 C 06/16/17 43.0 6.80 7.15
TXT 170616C00044000 C 06/16/17 44.0 5.90 6.40
TXT 170616C00045000 C 06/16/17 45.0 5.40 5.90
TXT 170616C00046000 C 06/16/17 46.0 4.80 5.15
TXT 170616C00047000 C 06/16/17 47.0 4.20 4.50
TXT 170616C00048000 C 06/16/17 48.0 3.55 4.00
TXT 170616C00049000 C 06/16/17 49.0 3.10 3.60
TXT 170616C00050000 C 06/16/17 50.0 2.77 3.00
TXT 170616C00055000 C 06/16/17 55.0 1.17 1.44
TXT 170616C00060000 C 06/16/17 60.0 0.36 0.64
TXT 170616P00021000 P 06/16/17 21.0 0.00 0.43
TXT 170616P00022000 P 06/16/17 22.0 0.01 0.44
TXT 170616P00023000 P 06/16/17 23.0 0.02 0.46
TXT 170616P00024000 P 06/16/17 24.0 0.03 0.47
TXT 170616P00025000 P 06/16/17 25.0 0.05 0.49
TXT 170616P00026000 P 06/16/17 26.0 0.07 0.51
TXT 170616P00027000 P 06/16/17 27.0 0.10 0.79
TXT 170616P00028000 P 06/16/17 28.0 0.13 0.81
TXT 170616P00029000 P 06/16/17 29.0 0.15 0.84
TXT 170616P00030000 P 06/16/17 30.0 0.18 0.88
TXT 170616P00031000 P 06/16/17 31.0 0.22 0.94
TXT 170616P00032000 P 06/16/17 32.0 0.29 0.73
TXT 170616P00033000 P 06/16/17 33.0 0.35 0.94
TXT 170616P00034000 P 06/16/17 34.0 0.38 0.89
TXT 170616P00035000 P 06/16/17 35.0 0.46 1.04
TXT 170616P00036000 P 06/16/17 36.0 0.55 1.28
TXT 170616P00037000 P 06/16/17 37.0 0.66 1.01
TXT 170616P00038000 P 06/16/17 38.0 0.77 1.01
TXT 170616P00039000 P 06/16/17 39.0 0.91 1.13
TXT 170616P00040000 P 06/16/17 40.0 1.08 1.28
TXT 170616P00041000 P 06/16/17 41.0 1.28 1.48
TXT 170616P00042000 P 06/16/17 42.0 1.49 1.71
TXT 170616P00043000 P 06/16/17 43.0 1.71 1.96
TXT 170616P00044000 P 06/16/17 44.0 1.99 2.29
TXT 170616P00045000 P 06/16/17 45.0 2.32 2.62
TXT 170616P00046000 P 06/16/17 46.0 2.72 2.96
TXT 170616P00047000 P 06/16/17 47.0 2.99 3.40
TXT 170616P00048000 P 06/16/17 48.0 3.60 3.95
TXT 170616P00049000 P 06/16/17 49.0 4.10 4.40
TXT 170616P00050000 P 06/16/17 50.0 4.70 4.90
TXT 170616P00055000 P 06/16/17 55.0 7.85 8.55
TXT 170616P00060000 P 06/16/17 60.0 12.00 12.70
TXT 180119C00018000 C 01/19/18 18.0 29.65 31.90
TXT 180119C00020000 C 01/19/18 20.0 27.40 30.80
TXT 180119C00023000 C 01/19/18 23.0 24.55 27.80
TXT 180119C00025000 C 01/19/18 25.0 23.30 26.00
TXT 180119C00028000 C 01/19/18 28.0 20.55 23.20
TXT 180119C00030000 C 01/19/18 30.0 18.75 21.40
TXT 180119C00033000 C 01/19/18 33.0 15.70 17.65
TXT 180119C00035000 C 01/19/18 35.0 14.25 15.30
TXT 180119C00038000 C 01/19/18 38.0 12.00 12.65
TXT 180119C00040000 C 01/19/18 40.0 10.50 11.05
TXT 180119C00042000 C 01/19/18 42.0 9.10 9.80
TXT 180119C00045000 C 01/19/18 45.0 7.15 7.75
TXT 180119C00047000 C 01/19/18 47.0 6.00 6.65
TXT 180119C00050000 C 01/19/18 50.0 4.65 5.15
TXT 180119C00055000 C 01/19/18 55.0 2.64 3.30
TXT 180119C00060000 C 01/19/18 60.0 1.41 1.97
TXT 180119P00018000 P 01/19/18 18.0 0.06 0.72
TXT 180119P00020000 P 01/19/18 20.0 0.11 0.78
TXT 180119P00023000 P 01/19/18 23.0 0.22 0.88
TXT 180119P00025000 P 01/19/18 25.0 0.31 0.98
TXT 180119P00028000 P 01/19/18 28.0 0.48 1.17
TXT 180119P00030000 P 01/19/18 30.0 0.65 1.34
TXT 180119P00033000 P 01/19/18 33.0 0.98 1.67
TXT 180119P00035000 P 01/19/18 35.0 1.24 1.60
TXT 180119P00038000 P 01/19/18 38.0 1.80 2.19
TXT 180119P00040000 P 01/19/18 40.0 2.24 2.64
TXT 180119P00042000 P 01/19/18 42.0 2.75 3.20
TXT 180119P00045000 P 01/19/18 45.0 3.90 4.30
TXT 180119P00047000 P 01/19/18 47.0 4.75 5.10
TXT 180119P00050000 P 01/19/18 50.0 6.25 6.65
TXT 180119P00055000 P 01/19/18 55.0 9.30 9.85
TXT 180119P00060000 P 01/19/18 60.0 12.95 13.65
TXT 190118C00023000 C 01/18/19 23.0 25.75 28.60
TXT 190118C00025000 C 01/18/19 25.0 24.00 26.80
TXT 190118C00028000 C 01/18/19 28.0 21.40 24.20
TXT 190118C00030000 C 01/18/19 30.0 19.75 22.60
TXT 190118C00033000 C 01/18/19 33.0 17.35 20.20
TXT 190118C00035000 C 01/18/19 35.0 15.85 18.80
TXT 190118C00038000 C 01/18/19 38.0 13.65 15.55
TXT 190118C00040000 C 01/18/19 40.0 12.35 13.70
TXT 190118C00042000 C 01/18/19 42.0 11.10 12.50
TXT 190118C00045000 C 01/18/19 45.0 9.30 11.10
TXT 190118C00047000 C 01/18/19 47.0 8.20 10.00
TXT 190118C00050000 C 01/18/19 50.0 6.95 8.25
TXT 190118C00055000 C 01/18/19 55.0 5.00 6.45
TXT 190118C00060000 C 01/18/19 60.0 3.20 4.80
TXT 190118C00065000 C 01/18/19 65.0 2.10 3.35
TXT 190118P00023000 P 01/18/19 23.0 0.58 1.28
TXT 190118P00025000 P 01/18/19 25.0 0.77 1.49
TXT 190118P00028000 P 01/18/19 28.0 1.11 1.93
TXT 190118P00030000 P 01/18/19 30.0 1.39 2.29
TXT 190118P00033000 P 01/18/19 33.0 1.95 2.42
TXT 190118P00035000 P 01/18/19 35.0 2.32 2.86
TXT 190118P00038000 P 01/18/19 38.0 3.20 3.95
TXT 190118P00040000 P 01/18/19 40.0 3.75 4.30
TXT 190118P00042000 P 01/18/19 42.0 4.45 5.00
TXT 190118P00045000 P 01/18/19 45.0 4.95 6.65
TXT 190118P00047000 P 01/18/19 47.0 6.60 7.60
TXT 190118P00050000 P 01/18/19 50.0 7.75 9.10
TXT 190118P00055000 P 01/18/19 55.0 10.65 12.10
TXT 190118P00060000 P 01/18/19 60.0 14.10 15.45
TXT 190118P00065000 P 01/18/19 65.0 17.80 18.95

OPRA data is delayed 15 minutes.