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 (2014-10-17)Premium Content

Textron Inc (TXT)
As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 141122C00027000 C 11/22/14 27.0 13.20 14.45
TXT 141122C00028000 C 11/22/14 28.0 12.40 13.75
TXT 141122C00029000 C 11/22/14 29.0 11.35 12.40
TXT 141122C00030000 C 11/22/14 30.0 10.40 11.35
TXT 141122C00031000 C 11/22/14 31.0 9.75 10.35
TXT 141122C00032000 C 11/22/14 32.0 8.75 9.40
TXT 141122C00033000 C 11/22/14 33.0 7.75 8.40
TXT 141122C00034000 C 11/22/14 34.0 6.25 7.40
TXT 141122C00035000 C 11/22/14 35.0 5.80 6.45
TXT 141122C00036000 C 11/22/14 36.0 4.70 5.45
TXT 141122C00037000 C 11/22/14 37.0 3.40 4.50
TXT 141122C00038000 C 11/22/14 38.0 2.67 3.50
TXT 141122C00039000 C 11/22/14 39.0 1.97 2.43
TXT 141122C00040000 C 11/22/14 40.0 1.59 1.78
TXT 141122C00041000 C 11/22/14 41.0 0.95 1.01
TXT 141122C00042000 C 11/22/14 42.0 0.52 0.56
TXT 141122C00043000 C 11/22/14 43.0 0.27 0.28
TXT 141122C00044000 C 11/22/14 44.0 0.03 0.17
TXT 141122C00045000 C 11/22/14 45.0 0.01 0.21
TXT 141122C00046000 C 11/22/14 46.0 0.01 0.15
TXT 141122P00027000 P 11/22/14 27.0 0.00 0.16
TXT 141122P00028000 P 11/22/14 28.0 0.00 0.16
TXT 141122P00029000 P 11/22/14 29.0 0.00 0.17
TXT 141122P00030000 P 11/22/14 30.0 0.01 0.19
TXT 141122P00031000 P 11/22/14 31.0 0.01 0.18
TXT 141122P00032000 P 11/22/14 32.0 0.02 0.18
TXT 141122P00033000 P 11/22/14 33.0 0.02 0.15
TXT 141122P00034000 P 11/22/14 34.0 0.04 0.14
TXT 141122P00035000 P 11/22/14 35.0 0.06 0.19
TXT 141122P00036000 P 11/22/14 36.0 0.04 0.24
TXT 141122P00037000 P 11/22/14 37.0 0.09 0.21
TXT 141122P00038000 P 11/22/14 38.0 0.16 0.33
TXT 141122P00039000 P 11/22/14 39.0 0.30 0.35
TXT 141122P00040000 P 11/22/14 40.0 0.51 0.57
TXT 141122P00041000 P 11/22/14 41.0 0.87 0.92
TXT 141122P00042000 P 11/22/14 42.0 1.44 1.53
TXT 141122P00043000 P 11/22/14 43.0 2.05 2.31
TXT 141122P00044000 P 11/22/14 44.0 2.81 3.40
TXT 141122P00045000 P 11/22/14 45.0 3.75 4.80
TXT 141122P00046000 P 11/22/14 46.0 4.70 5.10
TXT 141220C00020000 C 12/20/14 20.0 20.25 21.70
TXT 141220C00021000 C 12/20/14 21.0 19.10 20.50
TXT 141220C00023000 C 12/20/14 23.0 17.40 18.55
TXT 141220C00024000 C 12/20/14 24.0 16.40 17.50
TXT 141220C00025000 C 12/20/14 25.0 15.45 16.50
TXT 141220C00026000 C 12/20/14 26.0 14.45 15.45
TXT 141220C00027000 C 12/20/14 27.0 13.40 14.50
TXT 141220C00028000 C 12/20/14 28.0 12.45 13.45
TXT 141220C00029000 C 12/20/14 29.0 11.45 12.45
TXT 141220C00030000 C 12/20/14 30.0 10.50 11.45
TXT 141220C00031000 C 12/20/14 31.0 9.80 10.50
TXT 141220C00032000 C 12/20/14 32.0 8.85 9.45
TXT 141220C00033000 C 12/20/14 33.0 7.85 8.50
TXT 141220C00034000 C 12/20/14 34.0 6.90 7.55
TXT 141220C00035000 C 12/20/14 35.0 5.90 6.50
TXT 141220C00036000 C 12/20/14 36.0 4.45 5.60
TXT 141220C00037000 C 12/20/14 37.0 3.70 4.60
TXT 141220C00038000 C 12/20/14 38.0 2.78 3.60
TXT 141220C00039000 C 12/20/14 39.0 2.72 2.90
TXT 141220C00040000 C 12/20/14 40.0 2.02 2.11
TXT 141220C00041000 C 12/20/14 41.0 1.43 1.50
TXT 141220C00042000 C 12/20/14 42.0 0.96 1.02
TXT 141220C00043000 C 12/20/14 43.0 0.61 0.67
TXT 141220C00044000 C 12/20/14 44.0 0.22 0.41
TXT 141220C00045000 C 12/20/14 45.0 0.14 0.28
TXT 141220C00046000 C 12/20/14 46.0 0.07 0.19
TXT 141220C00047000 C 12/20/14 47.0 0.03 0.16
TXT 141220C00048000 C 12/20/14 48.0 0.02 0.16
TXT 141220C00049000 C 12/20/14 49.0 0.01 0.14
TXT 141220C00050000 C 12/20/14 50.0 0.01 0.15
TXT 141220P00020000 P 12/20/14 20.0 0.00 0.15
TXT 141220P00021000 P 12/20/14 21.0 0.00 0.16
TXT 141220P00023000 P 12/20/14 23.0 0.00 0.17
TXT 141220P00024000 P 12/20/14 24.0 0.00 0.17
TXT 141220P00025000 P 12/20/14 25.0 0.00 0.18
TXT 141220P00026000 P 12/20/14 26.0 0.00 0.18
TXT 141220P00027000 P 12/20/14 27.0 0.01 0.19
TXT 141220P00028000 P 12/20/14 28.0 0.02 0.19
TXT 141220P00029000 P 12/20/14 29.0 0.05 0.20
TXT 141220P00030000 P 12/20/14 30.0 0.05 0.21
TXT 141220P00031000 P 12/20/14 31.0 0.07 0.22
TXT 141220P00032000 P 12/20/14 32.0 0.08 0.23
TXT 141220P00033000 P 12/20/14 33.0 0.10 0.27
TXT 141220P00034000 P 12/20/14 34.0 0.12 0.30
TXT 141220P00035000 P 12/20/14 35.0 0.15 0.36
TXT 141220P00036000 P 12/20/14 36.0 0.21 0.34
TXT 141220P00037000 P 12/20/14 37.0 0.30 0.40
TXT 141220P00038000 P 12/20/14 38.0 0.46 0.51
TXT 141220P00039000 P 12/20/14 39.0 0.66 0.71
TXT 141220P00040000 P 12/20/14 40.0 0.94 0.99
TXT 141220P00041000 P 12/20/14 41.0 1.33 1.43
TXT 141220P00042000 P 12/20/14 42.0 1.84 1.98
TXT 141220P00043000 P 12/20/14 43.0 2.50 3.10
TXT 141220P00044000 P 12/20/14 44.0 3.05 4.00
TXT 141220P00045000 P 12/20/14 45.0 4.00 4.85
TXT 141220P00046000 P 12/20/14 46.0 4.80 5.40
TXT 141220P00047000 P 12/20/14 47.0 5.70 6.45
TXT 141220P00048000 P 12/20/14 48.0 6.65 7.40
TXT 141220P00049000 P 12/20/14 49.0 7.65 8.40
TXT 141220P00050000 P 12/20/14 50.0 8.60 9.40
TXT 150117C00013000 C 01/17/15 13.0 26.65 29.25
TXT 150117C00015000 C 01/17/15 15.0 24.90 26.95
TXT 150117C00018000 C 01/17/15 18.0 21.85 23.80
TXT 150117C00019000 C 01/17/15 19.0 20.85 22.70
TXT 150117C00020000 C 01/17/15 20.0 20.35 21.35
TXT 150117C00021000 C 01/17/15 21.0 19.40 20.45
TXT 150117C00022000 C 01/17/15 22.0 18.40 19.40
TXT 150117C00024000 C 01/17/15 24.0 16.45 17.40
TXT 150117C00025000 C 01/17/15 25.0 15.45 16.45
TXT 150117C00026000 C 01/17/15 26.0 14.45 15.50
TXT 150117C00027000 C 01/17/15 27.0 13.50 14.40
TXT 150117C00028000 C 01/17/15 28.0 12.50 13.40
TXT 150117C00029000 C 01/17/15 29.0 11.50 12.45
TXT 150117C00030000 C 01/17/15 30.0 10.50 11.45
TXT 150117C00031000 C 01/17/15 31.0 9.45 10.90
TXT 150117C00032000 C 01/17/15 32.0 8.85 9.50
TXT 150117C00033000 C 01/17/15 33.0 7.90 8.45
TXT 150117C00034000 C 01/17/15 34.0 6.95 7.60
TXT 150117C00035000 C 01/17/15 35.0 6.00 6.60
TXT 150117C00036000 C 01/17/15 36.0 5.00 5.60
TXT 150117C00037000 C 01/17/15 37.0 4.10 4.75
TXT 150117C00038000 C 01/17/15 38.0 3.40 3.90
TXT 150117C00039000 C 01/17/15 39.0 3.05 3.20
TXT 150117C00040000 C 01/17/15 40.0 2.32 2.47
TXT 150117C00041000 C 01/17/15 41.0 1.81 1.90
TXT 150117C00042000 C 01/17/15 42.0 1.33 1.41
TXT 150117C00043000 C 01/17/15 43.0 0.94 1.04
TXT 150117C00044000 C 01/17/15 44.0 0.64 0.75
TXT 150117C00045000 C 01/17/15 45.0 0.32 0.53
TXT 150117C00046000 C 01/17/15 46.0 0.19 0.37
TXT 150117C00047000 C 01/17/15 47.0 0.12 0.26
TXT 150117C00048000 C 01/17/15 48.0 0.05 0.24
TXT 150117C00049000 C 01/17/15 49.0 0.06 0.21
TXT 150117C00050000 C 01/17/15 50.0 0.01 0.19
TXT 150117C00055000 C 01/17/15 55.0 0.01 0.15
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.15
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.14
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.16
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.16
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.16
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.17
TXT 150117P00022000 P 01/17/15 22.0 0.00 0.19
TXT 150117P00024000 P 01/17/15 24.0 0.00 0.18
TXT 150117P00025000 P 01/17/15 25.0 0.01 0.19
TXT 150117P00026000 P 01/17/15 26.0 0.02 0.20
TXT 150117P00027000 P 01/17/15 27.0 0.03 0.20
TXT 150117P00028000 P 01/17/15 28.0 0.05 0.23
TXT 150117P00029000 P 01/17/15 29.0 0.07 0.23
TXT 150117P00030000 P 01/17/15 30.0 0.10 0.25
TXT 150117P00031000 P 01/17/15 31.0 0.12 0.28
TXT 150117P00032000 P 01/17/15 32.0 0.15 0.30
TXT 150117P00033000 P 01/17/15 33.0 0.19 0.37
TXT 150117P00034000 P 01/17/15 34.0 0.23 0.35
TXT 150117P00035000 P 01/17/15 35.0 0.31 0.44
TXT 150117P00036000 P 01/17/15 36.0 0.40 0.50
TXT 150117P00037000 P 01/17/15 37.0 0.56 0.62
TXT 150117P00038000 P 01/17/15 38.0 0.74 0.92
TXT 150117P00039000 P 01/17/15 39.0 0.98 1.06
TXT 150117P00040000 P 01/17/15 40.0 1.26 1.39
TXT 150117P00041000 P 01/17/15 41.0 1.71 1.79
TXT 150117P00042000 P 01/17/15 42.0 2.22 2.31
TXT 150117P00043000 P 01/17/15 43.0 2.80 3.50
TXT 150117P00044000 P 01/17/15 44.0 3.50 4.15
TXT 150117P00045000 P 01/17/15 45.0 4.30 4.55
TXT 150117P00046000 P 01/17/15 46.0 5.00 5.55
TXT 150117P00047000 P 01/17/15 47.0 5.85 6.55
TXT 150117P00048000 P 01/17/15 48.0 6.80 7.50
TXT 150117P00049000 P 01/17/15 49.0 7.75 8.45
TXT 150117P00050000 P 01/17/15 50.0 8.65 9.45
TXT 150117P00055000 P 01/17/15 55.0 13.65 14.70
TXT 150320C00019000 C 03/20/15 19.0 21.85 22.90
TXT 150320C00020000 C 03/20/15 20.0 20.85 22.65
TXT 150320C00021000 C 03/20/15 21.0 19.90 21.00
TXT 150320C00023000 C 03/20/15 23.0 17.50 19.70
TXT 150320C00024000 C 03/20/15 24.0 16.50 18.80
TXT 150320C00025000 C 03/20/15 25.0 15.45 17.60
TXT 150320C00026000 C 03/20/15 26.0 14.55 16.25
TXT 150320C00027000 C 03/20/15 27.0 13.55 15.05
TXT 150320C00028000 C 03/20/15 28.0 12.60 13.85
TXT 150320C00029000 C 03/20/15 29.0 11.65 12.85
TXT 150320C00030000 C 03/20/15 30.0 10.70 11.90
TXT 150320C00031000 C 03/20/15 31.0 10.05 10.95
TXT 150320C00032000 C 03/20/15 32.0 9.15 10.00
TXT 150320C00033000 C 03/20/15 33.0 8.00 9.05
TXT 150320C00034000 C 03/20/15 34.0 7.05 8.15
TXT 150320C00035000 C 03/20/15 35.0 6.85 7.15
TXT 150320C00036000 C 03/20/15 36.0 5.90 6.35
TXT 150320C00037000 C 03/20/15 37.0 5.00 5.55
TXT 150320C00038000 C 03/20/15 38.0 4.55 4.80
TXT 150320C00039000 C 03/20/15 39.0 3.80 4.15
TXT 150320C00040000 C 03/20/15 40.0 3.30 3.40
TXT 150320C00041000 C 03/20/15 41.0 2.75 2.87
TXT 150320C00042000 C 03/20/15 42.0 2.26 2.43
TXT 150320C00043000 C 03/20/15 43.0 1.84 2.00
TXT 150320C00044000 C 03/20/15 44.0 1.49 1.62
TXT 150320C00045000 C 03/20/15 45.0 1.19 1.29
TXT 150320C00046000 C 03/20/15 46.0 0.80 1.03
TXT 150320C00047000 C 03/20/15 47.0 0.72 0.81
TXT 150320C00048000 C 03/20/15 48.0 0.40 0.62
TXT 150320C00049000 C 03/20/15 49.0 0.29 0.53
TXT 150320C00050000 C 03/20/15 50.0 0.24 0.44
TXT 150320P00019000 P 03/20/15 19.0 0.00 0.21
TXT 150320P00020000 P 03/20/15 20.0 0.01 0.21
TXT 150320P00021000 P 03/20/15 21.0 0.01 0.22
TXT 150320P00023000 P 03/20/15 23.0 0.03 0.24
TXT 150320P00024000 P 03/20/15 24.0 0.04 0.25
TXT 150320P00025000 P 03/20/15 25.0 0.05 0.25
TXT 150320P00026000 P 03/20/15 26.0 0.08 0.27
TXT 150320P00027000 P 03/20/15 27.0 0.13 0.30
TXT 150320P00028000 P 03/20/15 28.0 0.17 0.33
TXT 150320P00029000 P 03/20/15 29.0 0.21 0.38
TXT 150320P00030000 P 03/20/15 30.0 0.27 0.44
TXT 150320P00031000 P 03/20/15 31.0 0.33 0.51
TXT 150320P00032000 P 03/20/15 32.0 0.40 0.56
TXT 150320P00033000 P 03/20/15 33.0 0.49 0.68
TXT 150320P00034000 P 03/20/15 34.0 0.60 0.74
TXT 150320P00035000 P 03/20/15 35.0 0.75 0.97
TXT 150320P00036000 P 03/20/15 36.0 0.93 1.03
TXT 150320P00037000 P 03/20/15 37.0 1.17 1.26
TXT 150320P00038000 P 03/20/15 38.0 1.44 1.53
TXT 150320P00039000 P 03/20/15 39.0 1.76 1.85
TXT 150320P00040000 P 03/20/15 40.0 2.15 2.24
TXT 150320P00041000 P 03/20/15 41.0 2.61 2.74
TXT 150320P00042000 P 03/20/15 42.0 3.10 3.20
TXT 150320P00043000 P 03/20/15 43.0 3.70 3.90
TXT 150320P00044000 P 03/20/15 44.0 4.30 4.60
TXT 150320P00045000 P 03/20/15 45.0 4.90 5.25
TXT 150320P00046000 P 03/20/15 46.0 5.60 5.95
TXT 150320P00047000 P 03/20/15 47.0 6.30 6.70
TXT 150320P00048000 P 03/20/15 48.0 7.10 7.65
TXT 150320P00049000 P 03/20/15 49.0 8.10 8.75
TXT 150320P00050000 P 03/20/15 50.0 9.00 9.50
TXT 150619C00019000 C 06/19/15 19.0 21.30 23.30
TXT 150619C00020000 C 06/19/15 20.0 20.40 22.45
TXT 150619C00021000 C 06/19/15 21.0 19.45 21.50
TXT 150619C00023000 C 06/19/15 23.0 17.50 19.10
TXT 150619C00024000 C 06/19/15 24.0 16.55 18.50
TXT 150619C00025000 C 06/19/15 25.0 15.60 17.05
TXT 150619C00026000 C 06/19/15 26.0 14.65 16.20
TXT 150619C00027000 C 06/19/15 27.0 13.75 15.20
TXT 150619C00028000 C 06/19/15 28.0 12.80 14.00
TXT 150619C00029000 C 06/19/15 29.0 11.85 13.10
TXT 150619C00030000 C 06/19/15 30.0 10.95 12.20
TXT 150619C00031000 C 06/19/15 31.0 10.10 11.35
TXT 150619C00032000 C 06/19/15 32.0 9.25 10.45
TXT 150619C00033000 C 06/19/15 33.0 8.50 9.70
TXT 150619C00034000 C 06/19/15 34.0 7.70 8.85
TXT 150619C00035000 C 06/19/15 35.0 6.75 7.95
TXT 150619C00036000 C 06/19/15 36.0 6.10 7.25
TXT 150619C00037000 C 06/19/15 37.0 5.45 6.50
TXT 150619C00038000 C 06/19/15 38.0 4.75 5.75
TXT 150619C00039000 C 06/19/15 39.0 4.15 5.20
TXT 150619C00040000 C 06/19/15 40.0 3.90 4.55
TXT 150619C00041000 C 06/19/15 41.0 3.50 4.00
TXT 150619C00042000 C 06/19/15 42.0 2.71 3.35
TXT 150619C00043000 C 06/19/15 43.0 2.42 2.98
TXT 150619C00044000 C 06/19/15 44.0 2.02 2.57
TXT 150619C00045000 C 06/19/15 45.0 1.65 2.47
TXT 150619C00046000 C 06/19/15 46.0 1.37 1.86
TXT 150619C00047000 C 06/19/15 47.0 1.14 1.64
TXT 150619C00048000 C 06/19/15 48.0 0.92 1.69
TXT 150619C00049000 C 06/19/15 49.0 0.73 1.09
TXT 150619C00050000 C 06/19/15 50.0 0.63 0.96
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.25
TXT 150619P00020000 P 06/19/15 20.0 0.00 0.25
TXT 150619P00021000 P 06/19/15 21.0 0.00 0.25
TXT 150619P00023000 P 06/19/15 23.0 0.02 0.27
TXT 150619P00024000 P 06/19/15 24.0 0.05 0.30
TXT 150619P00025000 P 06/19/15 25.0 0.09 0.34
TXT 150619P00026000 P 06/19/15 26.0 0.15 0.40
TXT 150619P00027000 P 06/19/15 27.0 0.22 0.47
TXT 150619P00028000 P 06/19/15 28.0 0.29 0.62
TXT 150619P00029000 P 06/19/15 29.0 0.38 0.70
TXT 150619P00030000 P 06/19/15 30.0 0.34 0.82
TXT 150619P00031000 P 06/19/15 31.0 0.60 0.87
TXT 150619P00032000 P 06/19/15 32.0 0.61 1.09
TXT 150619P00033000 P 06/19/15 33.0 0.59 1.26
TXT 150619P00034000 P 06/19/15 34.0 1.05 1.49
TXT 150619P00035000 P 06/19/15 35.0 1.27 1.72
TXT 150619P00036000 P 06/19/15 36.0 1.52 1.97
TXT 150619P00037000 P 06/19/15 37.0 1.82 2.36
TXT 150619P00038000 P 06/19/15 38.0 2.14 2.70
TXT 150619P00039000 P 06/19/15 39.0 2.45 3.10
TXT 150619P00040000 P 06/19/15 40.0 2.89 3.50
TXT 150619P00041000 P 06/19/15 41.0 3.30 4.00
TXT 150619P00042000 P 06/19/15 42.0 3.85 4.25
TXT 150619P00043000 P 06/19/15 43.0 4.35 4.95
TXT 150619P00044000 P 06/19/15 44.0 4.80 5.55
TXT 150619P00045000 P 06/19/15 45.0 5.45 6.25
TXT 150619P00046000 P 06/19/15 46.0 6.15 6.95
TXT 150619P00047000 P 06/19/15 47.0 7.00 7.70
TXT 150619P00048000 P 06/19/15 48.0 7.65 8.40
TXT 150619P00049000 P 06/19/15 49.0 8.45 9.25
TXT 150619P00050000 P 06/19/15 50.0 9.20 10.40
TXT 160115C00015000 C 01/15/16 15.0 24.10 27.55
TXT 160115C00018000 C 01/15/16 18.0 21.00 25.25
TXT 160115C00020000 C 01/15/16 20.0 19.95 22.35
TXT 160115C00023000 C 01/15/16 23.0 16.05 19.50
TXT 160115C00025000 C 01/15/16 25.0 15.85 17.80
TXT 160115C00027000 C 01/15/16 27.0 13.95 17.45
TXT 160115C00030000 C 01/15/16 30.0 11.75 13.40
TXT 160115C00032000 C 01/15/16 32.0 10.10 11.90
TXT 160115C00035000 C 01/15/16 35.0 8.25 9.50
TXT 160115C00037000 C 01/15/16 37.0 7.05 8.15
TXT 160115C00040000 C 01/15/16 40.0 5.05 6.35
TXT 160115C00045000 C 01/15/16 45.0 3.00 3.95
TXT 160115C00050000 C 01/15/16 50.0 1.67 2.33
TXT 160115C00055000 C 01/15/16 55.0 0.84 1.37
TXT 160115C00060000 C 01/15/16 60.0 0.38 0.86
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.21
TXT 160115P00018000 P 01/15/16 18.0 0.05 0.50
TXT 160115P00020000 P 01/15/16 20.0 0.02 0.54
TXT 160115P00023000 P 01/15/16 23.0 0.20 0.74
TXT 160115P00025000 P 01/15/16 25.0 0.37 0.98
TXT 160115P00027000 P 01/15/16 27.0 0.00 1.19
TXT 160115P00030000 P 01/15/16 30.0 1.14 1.82
TXT 160115P00032000 P 01/15/16 32.0 1.47 2.24
TXT 160115P00035000 P 01/15/16 35.0 2.38 2.99
TXT 160115P00037000 P 01/15/16 37.0 3.00 3.80
TXT 160115P00040000 P 01/15/16 40.0 4.25 5.15
TXT 160115P00045000 P 01/15/16 45.0 6.90 8.25
TXT 160115P00050000 P 01/15/16 50.0 10.35 12.05
TXT 160115P00055000 P 01/15/16 55.0 14.45 16.25
TXT 160115P00060000 P 01/15/16 60.0 18.75 20.75

OPRA data is delayed 15 minutes.