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 (2016-07-15)Premium Content

Textron Inc (TXT)
As of Sep 30 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 161021C00031000 C 10/21/16 31.0 6.55 10.85
TXT 161021C00032000 C 10/21/16 32.0 6.85 8.25
TXT 161021C00033000 C 10/21/16 33.0 6.25 7.05
TXT 161021C00034000 C 10/21/16 34.0 5.05 6.25
TXT 161021C00035000 C 10/21/16 35.0 4.20 5.35
TXT 161021C00036000 C 10/21/16 36.0 3.40 4.45
TXT 161021C00037000 C 10/21/16 37.0 2.84 3.15
TXT 161021C00038000 C 10/21/16 38.0 2.19 2.36
TXT 161021C00039000 C 10/21/16 39.0 1.49 1.64
TXT 161021C00040000 C 10/21/16 40.0 1.02 1.10
TXT 161021C00041000 C 10/21/16 41.0 0.63 0.70
TXT 161021C00042000 C 10/21/16 42.0 0.38 0.45
TXT 161021C00043000 C 10/21/16 43.0 0.20 0.24
TXT 161021C00044000 C 10/21/16 44.0 0.12 0.15
TXT 161021C00045000 C 10/21/16 45.0 0.06 0.09
TXT 161021C00046000 C 10/21/16 46.0 0.03 0.07
TXT 161021C00047000 C 10/21/16 47.0 0.00 0.05
TXT 161021C00048000 C 10/21/16 48.0 0.00 0.14
TXT 161021C00049000 C 10/21/16 49.0 0.00 0.14
TXT 161021P00031000 P 10/21/16 31.0 0.00 0.08
TXT 161021P00032000 P 10/21/16 32.0 0.00 0.05
TXT 161021P00033000 P 10/21/16 33.0 0.05 0.06
TXT 161021P00034000 P 10/21/16 34.0 0.08 0.10
TXT 161021P00035000 P 10/21/16 35.0 0.07 0.16
TXT 161021P00036000 P 10/21/16 36.0 0.22 0.24
TXT 161021P00037000 P 10/21/16 37.0 0.36 0.39
TXT 161021P00038000 P 10/21/16 38.0 0.57 0.62
TXT 161021P00039000 P 10/21/16 39.0 0.86 0.98
TXT 161021P00040000 P 10/21/16 40.0 1.34 1.41
TXT 161021P00041000 P 10/21/16 41.0 1.89 2.04
TXT 161021P00042000 P 10/21/16 42.0 2.43 3.05
TXT 161021P00043000 P 10/21/16 43.0 3.35 3.95
TXT 161021P00044000 P 10/21/16 44.0 4.15 4.80
TXT 161021P00045000 P 10/21/16 45.0 4.95 6.05
TXT 161021P00046000 P 10/21/16 46.0 5.90 7.10
TXT 161021P00047000 P 10/21/16 47.0 6.85 8.20
TXT 161021P00048000 P 10/21/16 48.0 6.45 10.70
TXT 161021P00049000 P 10/21/16 49.0 7.40 11.70
TXT 161118C00030000 C 11/18/16 30.0 9.35 10.35
TXT 161118C00031000 C 11/18/16 31.0 8.30 9.30
TXT 161118C00032000 C 11/18/16 32.0 7.45 8.45
TXT 161118C00033000 C 11/18/16 33.0 6.35 7.35
TXT 161118C00034000 C 11/18/16 34.0 5.40 6.40
TXT 161118C00035000 C 11/18/16 35.0 4.70 5.50
TXT 161118C00036000 C 11/18/16 36.0 4.05 4.35
TXT 161118C00037000 C 11/18/16 37.0 3.00 3.45
TXT 161118C00038000 C 11/18/16 38.0 2.56 2.63
TXT 161118C00039000 C 11/18/16 39.0 1.89 1.94
TXT 161118C00040000 C 11/18/16 40.0 1.36 1.39
TXT 161118C00041000 C 11/18/16 41.0 0.93 0.96
TXT 161118C00042000 C 11/18/16 42.0 0.60 0.64
TXT 161118C00043000 C 11/18/16 43.0 0.39 0.43
TXT 161118C00044000 C 11/18/16 44.0 0.22 0.26
TXT 161118C00045000 C 11/18/16 45.0 0.12 0.17
TXT 161118C00046000 C 11/18/16 46.0 0.05 0.13
TXT 161118C00047000 C 11/18/16 47.0 0.03 0.24
TXT 161118P00030000 P 11/18/16 30.0 0.06 0.23
TXT 161118P00031000 P 11/18/16 31.0 0.08 0.29
TXT 161118P00032000 P 11/18/16 32.0 0.12 0.27
TXT 161118P00033000 P 11/18/16 33.0 0.15 0.20
TXT 161118P00034000 P 11/18/16 34.0 0.18 0.26
TXT 161118P00035000 P 11/18/16 35.0 0.29 0.35
TXT 161118P00036000 P 11/18/16 36.0 0.44 0.47
TXT 161118P00037000 P 11/18/16 37.0 0.62 0.65
TXT 161118P00038000 P 11/18/16 38.0 0.88 0.91
TXT 161118P00039000 P 11/18/16 39.0 1.20 1.25
TXT 161118P00040000 P 11/18/16 40.0 1.65 1.70
TXT 161118P00041000 P 11/18/16 41.0 2.22 2.27
TXT 161118P00042000 P 11/18/16 42.0 2.85 3.05
TXT 161118P00043000 P 11/18/16 43.0 3.65 3.85
TXT 161118P00044000 P 11/18/16 44.0 4.25 4.65
TXT 161118P00045000 P 11/18/16 45.0 5.05 5.85
TXT 161118P00046000 P 11/18/16 46.0 5.90 6.90
TXT 161118P00047000 P 11/18/16 47.0 6.60 8.20
TXT 161216C00021000 C 12/16/16 21.0 16.60 20.80
TXT 161216C00022000 C 12/16/16 22.0 15.35 19.70
TXT 161216C00023000 C 12/16/16 23.0 14.50 18.85
TXT 161216C00024000 C 12/16/16 24.0 13.80 18.15
TXT 161216C00025000 C 12/16/16 25.0 13.05 17.20
TXT 161216C00026000 C 12/16/16 26.0 11.75 16.20
TXT 161216C00027000 C 12/16/16 27.0 12.10 13.30
TXT 161216C00028000 C 12/16/16 28.0 11.10 12.35
TXT 161216C00029000 C 12/16/16 29.0 10.45 11.35
TXT 161216C00030000 C 12/16/16 30.0 9.50 10.40
TXT 161216C00031000 C 12/16/16 31.0 8.55 9.40
TXT 161216C00032000 C 12/16/16 32.0 7.55 8.45
TXT 161216C00033000 C 12/16/16 33.0 6.60 7.55
TXT 161216C00034000 C 12/16/16 34.0 5.65 6.60
TXT 161216C00035000 C 12/16/16 35.0 3.20 7.40
TXT 161216C00036000 C 12/16/16 36.0 4.15 4.80
TXT 161216C00037000 C 12/16/16 37.0 3.50 3.65
TXT 161216C00038000 C 12/16/16 38.0 2.78 2.96
TXT 161216C00039000 C 12/16/16 39.0 2.16 2.24
TXT 161216C00040000 C 12/16/16 40.0 1.57 1.72
TXT 161216C00041000 C 12/16/16 41.0 1.13 1.23
TXT 161216C00042000 C 12/16/16 42.0 0.82 0.88
TXT 161216C00043000 C 12/16/16 43.0 0.55 0.61
TXT 161216C00044000 C 12/16/16 44.0 0.34 0.40
TXT 161216C00045000 C 12/16/16 45.0 0.19 0.27
TXT 161216C00046000 C 12/16/16 46.0 0.12 0.18
TXT 161216C00047000 C 12/16/16 47.0 0.09 0.11
TXT 161216C00048000 C 12/16/16 48.0 0.04 0.07
TXT 161216C00049000 C 12/16/16 49.0 0.03 0.04
TXT 161216C00050000 C 12/16/16 50.0 0.00 0.09
TXT 161216P00021000 P 12/16/16 21.0 0.00 0.16
TXT 161216P00022000 P 12/16/16 22.0 0.00 0.16
TXT 161216P00023000 P 12/16/16 23.0 0.00 0.37
TXT 161216P00024000 P 12/16/16 24.0 0.00 0.10
TXT 161216P00025000 P 12/16/16 25.0 0.01 0.08
TXT 161216P00026000 P 12/16/16 26.0 0.05 0.10
TXT 161216P00027000 P 12/16/16 27.0 0.07 0.11
TXT 161216P00028000 P 12/16/16 28.0 0.08 0.11
TXT 161216P00029000 P 12/16/16 29.0 0.10 0.13
TXT 161216P00030000 P 12/16/16 30.0 0.11 0.16
TXT 161216P00031000 P 12/16/16 31.0 0.14 0.30
TXT 161216P00032000 P 12/16/16 32.0 0.20 0.24
TXT 161216P00033000 P 12/16/16 33.0 0.25 0.30
TXT 161216P00034000 P 12/16/16 34.0 0.32 0.39
TXT 161216P00035000 P 12/16/16 35.0 0.47 0.50
TXT 161216P00036000 P 12/16/16 36.0 0.61 0.67
TXT 161216P00037000 P 12/16/16 37.0 0.82 0.90
TXT 161216P00038000 P 12/16/16 38.0 1.08 1.19
TXT 161216P00039000 P 12/16/16 39.0 1.47 1.54
TXT 161216P00040000 P 12/16/16 40.0 1.88 2.02
TXT 161216P00041000 P 12/16/16 41.0 2.44 2.57
TXT 161216P00042000 P 12/16/16 42.0 3.05 3.25
TXT 161216P00043000 P 12/16/16 43.0 3.75 4.00
TXT 161216P00044000 P 12/16/16 44.0 3.40 6.25
TXT 161216P00045000 P 12/16/16 45.0 5.30 6.05
TXT 161216P00046000 P 12/16/16 46.0 4.15 8.05
TXT 161216P00047000 P 12/16/16 47.0 5.45 9.35
TXT 161216P00048000 P 12/16/16 48.0 6.10 10.05
TXT 161216P00049000 P 12/16/16 49.0 7.35 11.30
TXT 161216P00050000 P 12/16/16 50.0 8.05 12.40
TXT 170120C00018000 C 01/20/17 18.0 20.40 22.85
TXT 170120C00020000 C 01/20/17 20.0 17.65 22.00
TXT 170120C00021000 C 01/20/17 21.0 17.00 21.20
TXT 170120C00022000 C 01/20/17 22.0 16.00 18.55
TXT 170120C00023000 C 01/20/17 23.0 14.80 19.20
TXT 170120C00024000 C 01/20/17 24.0 13.80 18.20
TXT 170120C00025000 C 01/20/17 25.0 13.80 15.55
TXT 170120C00026000 C 01/20/17 26.0 13.00 14.55
TXT 170120C00027000 C 01/20/17 27.0 12.00 13.60
TXT 170120C00028000 C 01/20/17 28.0 10.55 13.35
TXT 170120C00029000 C 01/20/17 29.0 10.05 11.50
TXT 170120C00030000 C 01/20/17 30.0 8.60 10.75
TXT 170120C00031000 C 01/20/17 31.0 7.95 9.55
TXT 170120C00032000 C 01/20/17 32.0 7.35 8.60
TXT 170120C00033000 C 01/20/17 33.0 6.70 8.10
TXT 170120C00034000 C 01/20/17 34.0 5.55 6.80
TXT 170120C00035000 C 01/20/17 35.0 5.00 5.75
TXT 170120C00036000 C 01/20/17 36.0 3.40 5.00
TXT 170120C00037000 C 01/20/17 37.0 3.75 4.00
TXT 170120C00038000 C 01/20/17 38.0 3.15 3.35
TXT 170120C00039000 C 01/20/17 39.0 2.49 2.63
TXT 170120C00040000 C 01/20/17 40.0 1.94 2.06
TXT 170120C00041000 C 01/20/17 41.0 1.47 1.58
TXT 170120C00042000 C 01/20/17 42.0 1.09 1.20
TXT 170120C00043000 C 01/20/17 43.0 0.80 0.89
TXT 170120C00044000 C 01/20/17 44.0 0.50 0.64
TXT 170120C00045000 C 01/20/17 45.0 0.32 0.46
TXT 170120C00046000 C 01/20/17 46.0 0.23 0.32
TXT 170120C00047000 C 01/20/17 47.0 0.16 0.24
TXT 170120C00048000 C 01/20/17 48.0 0.10 0.25
TXT 170120C00049000 C 01/20/17 49.0 0.06 0.13
TXT 170120C00050000 C 01/20/17 50.0 0.03 0.12
TXT 170120C00055000 C 01/20/17 55.0 0.00 0.17
TXT 170120C00060000 C 01/20/17 60.0 0.00 0.50
TXT 170120C00065000 C 01/20/17 65.0 0.00 0.16
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 0.01 0.45
TXT 170120P00022000 P 01/20/17 22.0 0.03 0.12
TXT 170120P00023000 P 01/20/17 23.0 0.03 0.27
TXT 170120P00024000 P 01/20/17 24.0 0.04 0.28
TXT 170120P00025000 P 01/20/17 25.0 0.05 0.29
TXT 170120P00026000 P 01/20/17 26.0 0.09 0.33
TXT 170120P00027000 P 01/20/17 27.0 0.11 0.34
TXT 170120P00028000 P 01/20/17 28.0 0.13 0.22
TXT 170120P00029000 P 01/20/17 29.0 0.15 0.37
TXT 170120P00030000 P 01/20/17 30.0 0.14 0.41
TXT 170120P00031000 P 01/20/17 31.0 0.26 0.33
TXT 170120P00032000 P 01/20/17 32.0 0.32 0.42
TXT 170120P00033000 P 01/20/17 33.0 0.38 0.48
TXT 170120P00034000 P 01/20/17 34.0 0.52 0.59
TXT 170120P00035000 P 01/20/17 35.0 0.64 0.73
TXT 170120P00036000 P 01/20/17 36.0 0.87 0.91
TXT 170120P00037000 P 01/20/17 37.0 1.11 1.17
TXT 170120P00038000 P 01/20/17 38.0 1.40 1.50
TXT 170120P00039000 P 01/20/17 39.0 1.78 1.87
TXT 170120P00040000 P 01/20/17 40.0 2.22 2.34
TXT 170120P00041000 P 01/20/17 41.0 2.74 2.88
TXT 170120P00042000 P 01/20/17 42.0 3.30 3.50
TXT 170120P00043000 P 01/20/17 43.0 2.31 6.15
TXT 170120P00044000 P 01/20/17 44.0 4.55 5.05
TXT 170120P00045000 P 01/20/17 45.0 4.55 6.45
TXT 170120P00046000 P 01/20/17 46.0 5.00 8.60
TXT 170120P00047000 P 01/20/17 47.0 7.15 7.85
TXT 170120P00048000 P 01/20/17 48.0 8.10 8.80
TXT 170120P00049000 P 01/20/17 49.0 9.05 9.75
TXT 170120P00050000 P 01/20/17 50.0 8.05 11.95
TXT 170120P00055000 P 01/20/17 55.0 13.10 17.50
TXT 170120P00060000 P 01/20/17 60.0 18.30 22.60
TXT 170120P00065000 P 01/20/17 65.0 23.05 27.35
TXT 170317C00021000 C 03/17/17 21.0 17.80 19.45
TXT 170317C00022000 C 03/17/17 22.0 15.65 19.90
TXT 170317C00023000 C 03/17/17 23.0 15.10 17.70
TXT 170317C00024000 C 03/17/17 24.0 14.20 18.30
TXT 170317C00025000 C 03/17/17 25.0 13.25 17.35
TXT 170317C00026000 C 03/17/17 26.0 12.15 14.80
TXT 170317C00027000 C 03/17/17 27.0 10.95 14.95
TXT 170317C00028000 C 03/17/17 28.0 10.45 12.95
TXT 170317C00029000 C 03/17/17 29.0 9.50 13.40
TXT 170317C00030000 C 03/17/17 30.0 8.85 10.85
TXT 170317C00031000 C 03/17/17 31.0 7.90 10.15
TXT 170317C00032000 C 03/17/17 32.0 6.95 8.95
TXT 170317C00033000 C 03/17/17 33.0 6.15 8.15
TXT 170317C00034000 C 03/17/17 34.0 5.25 8.10
TXT 170317C00035000 C 03/17/17 35.0 5.55 6.25
TXT 170317C00036000 C 03/17/17 36.0 5.05 5.75
TXT 170317C00037000 C 03/17/17 37.0 4.30 5.00
TXT 170317C00038000 C 03/17/17 38.0 3.65 4.15
TXT 170317C00039000 C 03/17/17 39.0 3.05 3.40
TXT 170317C00040000 C 03/17/17 40.0 2.51 2.83
TXT 170317C00041000 C 03/17/17 41.0 2.08 2.43
TXT 170317C00042000 C 03/17/17 42.0 1.63 1.93
TXT 170317C00043000 C 03/17/17 43.0 1.28 1.53
TXT 170317C00044000 C 03/17/17 44.0 0.99 1.31
TXT 170317C00045000 C 03/17/17 45.0 0.75 1.01
TXT 170317C00046000 C 03/17/17 46.0 0.54 0.76
TXT 170317C00047000 C 03/17/17 47.0 0.24 0.71
TXT 170317C00048000 C 03/17/17 48.0 0.15 0.57
TXT 170317C00049000 C 03/17/17 49.0 0.02 0.47
TXT 170317C00050000 C 03/17/17 50.0 0.03 0.41
TXT 170317C00055000 C 03/17/17 55.0 0.00 0.23
TXT 170317P00021000 P 03/17/17 21.0 0.00 0.28
TXT 170317P00022000 P 03/17/17 22.0 0.00 0.78
TXT 170317P00023000 P 03/17/17 23.0 0.00 0.50
TXT 170317P00024000 P 03/17/17 24.0 0.00 0.35
TXT 170317P00025000 P 03/17/17 25.0 0.00 0.37
TXT 170317P00026000 P 03/17/17 26.0 0.00 0.41
TXT 170317P00027000 P 03/17/17 27.0 0.00 0.45
TXT 170317P00028000 P 03/17/17 28.0 0.00 0.50
TXT 170317P00029000 P 03/17/17 29.0 0.00 0.57
TXT 170317P00030000 P 03/17/17 30.0 0.16 0.91
TXT 170317P00031000 P 03/17/17 31.0 0.00 0.77
TXT 170317P00032000 P 03/17/17 32.0 0.45 0.79
TXT 170317P00033000 P 03/17/17 33.0 0.66 1.08
TXT 170317P00034000 P 03/17/17 34.0 0.84 1.28
TXT 170317P00035000 P 03/17/17 35.0 1.04 1.39
TXT 170317P00036000 P 03/17/17 36.0 1.26 1.52
TXT 170317P00037000 P 03/17/17 37.0 1.54 1.74
TXT 170317P00038000 P 03/17/17 38.0 1.87 2.26
TXT 170317P00039000 P 03/17/17 39.0 2.28 2.63
TXT 170317P00040000 P 03/17/17 40.0 2.67 3.10
TXT 170317P00041000 P 03/17/17 41.0 3.20 3.60
TXT 170317P00042000 P 03/17/17 42.0 3.80 4.20
TXT 170317P00043000 P 03/17/17 43.0 4.40 5.20
TXT 170317P00044000 P 03/17/17 44.0 5.10 6.95
TXT 170317P00045000 P 03/17/17 45.0 5.35 8.10
TXT 170317P00046000 P 03/17/17 46.0 5.25 8.90
TXT 170317P00047000 P 03/17/17 47.0 6.20 9.75
TXT 170317P00048000 P 03/17/17 48.0 7.10 10.25
TXT 170317P00049000 P 03/17/17 49.0 7.95 11.25
TXT 170317P00050000 P 03/17/17 50.0 9.45 12.50
TXT 170317P00055000 P 03/17/17 55.0 13.05 17.40
TXT 180119C00018000 C 01/19/18 18.0 19.50 24.40
TXT 180119C00020000 C 01/19/18 20.0 18.00 22.60
TXT 180119C00023000 C 01/19/18 23.0 15.00 19.80
TXT 180119C00025000 C 01/19/18 25.0 14.20 18.00
TXT 180119C00028000 C 01/19/18 28.0 11.20 15.40
TXT 180119C00030000 C 01/19/18 30.0 10.20 12.70
TXT 180119C00033000 C 01/19/18 33.0 7.90 10.80
TXT 180119C00035000 C 01/19/18 35.0 5.25 8.15
TXT 180119C00038000 C 01/19/18 38.0 5.65 6.20
TXT 180119C00040000 C 01/19/18 40.0 3.55 5.15
TXT 180119C00042000 C 01/19/18 42.0 3.45 4.15
TXT 180119C00045000 C 01/19/18 45.0 2.26 3.05
TXT 180119C00047000 C 01/19/18 47.0 1.00 2.45
TXT 180119C00050000 C 01/19/18 50.0 0.01 1.75
TXT 180119C00055000 C 01/19/18 55.0 0.00 4.75
TXT 180119C00060000 C 01/19/18 60.0 0.00 4.75
TXT 180119P00018000 P 01/19/18 18.0 0.00 4.70
TXT 180119P00020000 P 01/19/18 20.0 0.00 4.90
TXT 180119P00023000 P 01/19/18 23.0 0.00 4.90
TXT 180119P00025000 P 01/19/18 25.0 0.00 2.50
TXT 180119P00028000 P 01/19/18 28.0 0.01 4.75
TXT 180119P00030000 P 01/19/18 30.0 0.08 1.85
TXT 180119P00033000 P 01/19/18 33.0 0.24 2.58
TXT 180119P00035000 P 01/19/18 35.0 0.58 3.25
TXT 180119P00038000 P 01/19/18 38.0 1.52 4.35
TXT 180119P00040000 P 01/19/18 40.0 4.40 5.25
TXT 180119P00042000 P 01/19/18 42.0 4.35 6.30
TXT 180119P00045000 P 01/19/18 45.0 6.25 8.20
TXT 180119P00047000 P 01/19/18 47.0 7.65 9.55
TXT 180119P00050000 P 01/19/18 50.0 9.75 13.60
TXT 180119P00055000 P 01/19/18 55.0 13.45 18.00
TXT 180119P00060000 P 01/19/18 60.0 18.00 22.80

OPRA data is delayed 15 minutes.