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 (2014-07-18)Premium Content

Textron Inc (TXT)
As of Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 140920C00019000 C 09/20/14 19.0 19.60 20.30
TXT 140920C00020000 C 09/20/14 20.0 18.60 19.25
TXT 140920C00021000 C 09/20/14 21.0 17.60 18.25
TXT 140920C00023000 C 09/20/14 23.0 15.60 16.30
TXT 140920C00024000 C 09/20/14 24.0 14.60 15.30
TXT 140920C00025000 C 09/20/14 25.0 13.70 14.25
TXT 140920C00026000 C 09/20/14 26.0 12.70 13.25
TXT 140920C00027000 C 09/20/14 27.0 11.70 12.25
TXT 140920C00028000 C 09/20/14 28.0 10.70 11.25
TXT 140920C00029000 C 09/20/14 29.0 9.70 10.25
TXT 140920C00030000 C 09/20/14 30.0 8.70 9.25
TXT 140920C00031000 C 09/20/14 31.0 7.70 8.25
TXT 140920C00032000 C 09/20/14 32.0 6.70 7.25
TXT 140920C00033000 C 09/20/14 33.0 5.70 6.25
TXT 140920C00034000 C 09/20/14 34.0 4.75 5.25
TXT 140920C00035000 C 09/20/14 35.0 3.75 4.10
TXT 140920C00036000 C 09/20/14 36.0 2.82 3.05
TXT 140920C00037000 C 09/20/14 37.0 1.98 2.26
TXT 140920C00038000 C 09/20/14 38.0 1.30 1.36
TXT 140920C00039000 C 09/20/14 39.0 0.71 0.75
TXT 140920C00040000 C 09/20/14 40.0 0.32 0.35
TXT 140920C00041000 C 09/20/14 41.0 0.10 0.20
TXT 140920C00042000 C 09/20/14 42.0 0.03 0.11
TXT 140920C00043000 C 09/20/14 43.0 0.03 0.05
TXT 140920C00044000 C 09/20/14 44.0 0.00 0.11
TXT 140920C00045000 C 09/20/14 45.0 0.00 0.10
TXT 140920C00046000 C 09/20/14 46.0 0.00 0.11
TXT 140920C00047000 C 09/20/14 47.0 0.00 0.11
TXT 140920C00048000 C 09/20/14 48.0 0.00 0.11
TXT 140920C00049000 C 09/20/14 49.0 0.00 0.11
TXT 140920C00050000 C 09/20/14 50.0 0.00 0.11
TXT 140920P00019000 P 09/20/14 19.0 0.00 0.11
TXT 140920P00020000 P 09/20/14 20.0 0.00 0.11
TXT 140920P00021000 P 09/20/14 21.0 0.00 0.11
TXT 140920P00023000 P 09/20/14 23.0 0.00 0.11
TXT 140920P00024000 P 09/20/14 24.0 0.00 0.12
TXT 140920P00025000 P 09/20/14 25.0 0.00 0.13
TXT 140920P00026000 P 09/20/14 26.0 0.00 0.14
TXT 140920P00027000 P 09/20/14 27.0 0.00 0.14
TXT 140920P00028000 P 09/20/14 28.0 0.00 0.14
TXT 140920P00029000 P 09/20/14 29.0 0.00 0.14
TXT 140920P00030000 P 09/20/14 30.0 0.00 0.15
TXT 140920P00031000 P 09/20/14 31.0 0.01 0.15
TXT 140920P00032000 P 09/20/14 32.0 0.02 0.15
TXT 140920P00033000 P 09/20/14 33.0 0.02 0.10
TXT 140920P00034000 P 09/20/14 34.0 0.04 0.17
TXT 140920P00035000 P 09/20/14 35.0 0.07 0.12
TXT 140920P00036000 P 09/20/14 36.0 0.11 0.17
TXT 140920P00037000 P 09/20/14 37.0 0.22 0.29
TXT 140920P00038000 P 09/20/14 38.0 0.43 0.47
TXT 140920P00039000 P 09/20/14 39.0 0.82 0.89
TXT 140920P00040000 P 09/20/14 40.0 1.42 1.59
TXT 140920P00041000 P 09/20/14 41.0 2.01 2.46
TXT 140920P00042000 P 09/20/14 42.0 2.90 3.40
TXT 140920P00043000 P 09/20/14 43.0 3.85 4.40
TXT 140920P00044000 P 09/20/14 44.0 4.85 5.35
TXT 140920P00045000 P 09/20/14 45.0 5.80 6.35
TXT 140920P00046000 P 09/20/14 46.0 6.80 7.40
TXT 140920P00047000 P 09/20/14 47.0 7.80 8.40
TXT 140920P00048000 P 09/20/14 48.0 8.80 9.40
TXT 140920P00049000 P 09/20/14 49.0 9.60 10.55
TXT 140920P00050000 P 09/20/14 50.0 10.75 11.60
TXT 141018C00030000 C 10/18/14 30.0 8.75 9.30
TXT 141018C00031000 C 10/18/14 31.0 7.75 8.30
TXT 141018C00032000 C 10/18/14 32.0 6.80 7.35
TXT 141018C00033000 C 10/18/14 33.0 5.85 6.40
TXT 141018C00034000 C 10/18/14 34.0 4.95 5.45
TXT 141018C00035000 C 10/18/14 35.0 4.05 4.55
TXT 141018C00036000 C 10/18/14 36.0 3.20 3.50
TXT 141018C00037000 C 10/18/14 37.0 2.55 2.74
TXT 141018C00038000 C 10/18/14 38.0 1.91 2.00
TXT 141018C00039000 C 10/18/14 39.0 1.35 1.43
TXT 141018C00040000 C 10/18/14 40.0 0.91 0.98
TXT 141018C00041000 C 10/18/14 41.0 0.59 0.65
TXT 141018C00042000 C 10/18/14 42.0 0.38 0.43
TXT 141018C00043000 C 10/18/14 43.0 0.18 0.33
TXT 141018C00044000 C 10/18/14 44.0 0.09 0.23
TXT 141018C00045000 C 10/18/14 45.0 0.04 0.17
TXT 141018C00046000 C 10/18/14 46.0 0.03 0.14
TXT 141018P00030000 P 10/18/14 30.0 0.02 0.18
TXT 141018P00031000 P 10/18/14 31.0 0.05 0.20
TXT 141018P00032000 P 10/18/14 32.0 0.08 0.24
TXT 141018P00033000 P 10/18/14 33.0 0.14 0.27
TXT 141018P00034000 P 10/18/14 34.0 0.21 0.34
TXT 141018P00035000 P 10/18/14 35.0 0.32 0.40
TXT 141018P00036000 P 10/18/14 36.0 0.50 0.56
TXT 141018P00037000 P 10/18/14 37.0 0.72 0.78
TXT 141018P00038000 P 10/18/14 38.0 1.04 1.12
TXT 141018P00039000 P 10/18/14 39.0 1.47 1.56
TXT 141018P00040000 P 10/18/14 40.0 2.02 2.11
TXT 141018P00041000 P 10/18/14 41.0 2.67 2.80
TXT 141018P00042000 P 10/18/14 42.0 3.25 3.70
TXT 141018P00043000 P 10/18/14 43.0 4.10 4.55
TXT 141018P00044000 P 10/18/14 44.0 4.95 5.50
TXT 141018P00045000 P 10/18/14 45.0 5.90 6.45
TXT 141018P00046000 P 10/18/14 46.0 6.85 7.40
TXT 141220C00020000 C 12/20/14 20.0 17.50 19.25
TXT 141220C00021000 C 12/20/14 21.0 17.15 18.25
TXT 141220C00023000 C 12/20/14 23.0 15.60 16.25
TXT 141220C00024000 C 12/20/14 24.0 14.70 15.25
TXT 141220C00025000 C 12/20/14 25.0 13.70 14.30
TXT 141220C00026000 C 12/20/14 26.0 12.75 13.50
TXT 141220C00027000 C 12/20/14 27.0 11.75 12.30
TXT 141220C00028000 C 12/20/14 28.0 10.55 11.55
TXT 141220C00029000 C 12/20/14 29.0 9.70 10.60
TXT 141220C00030000 C 12/20/14 30.0 8.75 9.40
TXT 141220C00031000 C 12/20/14 31.0 7.95 8.50
TXT 141220C00032000 C 12/20/14 32.0 7.00 7.55
TXT 141220C00033000 C 12/20/14 33.0 6.15 6.65
TXT 141220C00034000 C 12/20/14 34.0 5.30 5.75
TXT 141220C00035000 C 12/20/14 35.0 4.50 5.00
TXT 141220C00036000 C 12/20/14 36.0 3.75 4.20
TXT 141220C00037000 C 12/20/14 37.0 3.10 3.50
TXT 141220C00038000 C 12/20/14 38.0 2.49 2.67
TXT 141220C00039000 C 12/20/14 39.0 2.02 2.11
TXT 141220C00040000 C 12/20/14 40.0 1.53 1.66
TXT 141220C00041000 C 12/20/14 41.0 1.16 1.28
TXT 141220C00042000 C 12/20/14 42.0 0.87 1.05
TXT 141220C00043000 C 12/20/14 43.0 0.62 0.82
TXT 141220C00044000 C 12/20/14 44.0 0.44 0.64
TXT 141220C00045000 C 12/20/14 45.0 0.32 0.50
TXT 141220C00046000 C 12/20/14 46.0 0.19 0.40
TXT 141220C00047000 C 12/20/14 47.0 0.13 0.33
TXT 141220C00048000 C 12/20/14 48.0 0.08 0.27
TXT 141220C00049000 C 12/20/14 49.0 0.04 0.25
TXT 141220C00050000 C 12/20/14 50.0 0.01 0.21
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 0.01 0.17
TXT 141220P00024000 P 12/20/14 24.0 0.01 0.18
TXT 141220P00025000 P 12/20/14 25.0 0.02 0.19
TXT 141220P00026000 P 12/20/14 26.0 0.01 0.21
TXT 141220P00027000 P 12/20/14 27.0 0.02 0.23
TXT 141220P00028000 P 12/20/14 28.0 0.04 0.25
TXT 141220P00029000 P 12/20/14 29.0 0.08 0.27
TXT 141220P00030000 P 12/20/14 30.0 0.11 0.30
TXT 141220P00031000 P 12/20/14 31.0 0.18 0.39
TXT 141220P00032000 P 12/20/14 32.0 0.26 0.47
TXT 141220P00033000 P 12/20/14 33.0 0.36 0.55
TXT 141220P00034000 P 12/20/14 34.0 0.50 0.68
TXT 141220P00035000 P 12/20/14 35.0 0.68 0.87
TXT 141220P00036000 P 12/20/14 36.0 0.93 1.13
TXT 141220P00037000 P 12/20/14 37.0 1.22 1.42
TXT 141220P00038000 P 12/20/14 38.0 1.69 1.77
TXT 141220P00039000 P 12/20/14 39.0 2.07 2.27
TXT 141220P00040000 P 12/20/14 40.0 2.59 2.83
TXT 141220P00041000 P 12/20/14 41.0 3.30 3.55
TXT 141220P00042000 P 12/20/14 42.0 3.85 4.25
TXT 141220P00043000 P 12/20/14 43.0 4.50 5.05
TXT 141220P00044000 P 12/20/14 44.0 5.10 5.85
TXT 141220P00045000 P 12/20/14 45.0 6.20 6.70
TXT 141220P00046000 P 12/20/14 46.0 7.05 7.60
TXT 141220P00047000 P 12/20/14 47.0 7.95 8.75
TXT 141220P00048000 P 12/20/14 48.0 8.90 9.70
TXT 141220P00049000 P 12/20/14 49.0 9.70 10.45
TXT 141220P00050000 P 12/20/14 50.0 10.75 11.55
TXT 150117C00013000 C 01/17/15 13.0 24.35 27.65
TXT 150117C00015000 C 01/17/15 15.0 22.75 24.75
TXT 150117C00018000 C 01/17/15 18.0 20.15 21.25
TXT 150117C00019000 C 01/17/15 19.0 19.30 20.25
TXT 150117C00020000 C 01/17/15 20.0 18.65 19.70
TXT 150117C00021000 C 01/17/15 21.0 17.45 18.25
TXT 150117C00022000 C 01/17/15 22.0 16.25 17.70
TXT 150117C00024000 C 01/17/15 24.0 14.60 15.25
TXT 150117C00025000 C 01/17/15 25.0 13.45 14.30
TXT 150117C00026000 C 01/17/15 26.0 12.70 13.30
TXT 150117C00027000 C 01/17/15 27.0 11.35 12.75
TXT 150117C00028000 C 01/17/15 28.0 10.50 11.40
TXT 150117C00029000 C 01/17/15 29.0 9.70 10.45
TXT 150117C00030000 C 01/17/15 30.0 8.85 9.50
TXT 150117C00031000 C 01/17/15 31.0 7.85 8.60
TXT 150117C00032000 C 01/17/15 32.0 7.10 7.65
TXT 150117C00033000 C 01/17/15 33.0 6.35 6.80
TXT 150117C00034000 C 01/17/15 34.0 5.50 5.95
TXT 150117C00035000 C 01/17/15 35.0 4.75 5.10
TXT 150117C00036000 C 01/17/15 36.0 3.95 4.45
TXT 150117C00037000 C 01/17/15 37.0 3.30 3.80
TXT 150117C00038000 C 01/17/15 38.0 2.75 3.10
TXT 150117C00039000 C 01/17/15 39.0 2.24 2.53
TXT 150117C00040000 C 01/17/15 40.0 1.79 2.05
TXT 150117C00041000 C 01/17/15 41.0 1.41 1.73
TXT 150117C00042000 C 01/17/15 42.0 1.08 1.25
TXT 150117C00043000 C 01/17/15 43.0 0.81 1.02
TXT 150117C00044000 C 01/17/15 44.0 0.64 0.81
TXT 150117C00045000 C 01/17/15 45.0 0.45 0.64
TXT 150117C00046000 C 01/17/15 46.0 0.32 0.51
TXT 150117C00047000 C 01/17/15 47.0 0.22 0.42
TXT 150117C00048000 C 01/17/15 48.0 0.16 0.36
TXT 150117C00049000 C 01/17/15 49.0 0.08 0.30
TXT 150117C00050000 C 01/17/15 50.0 0.04 0.27
TXT 150117C00055000 C 01/17/15 55.0 0.00 0.18
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.16
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.16
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.15
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.17
TXT 150117P00020000 P 01/17/15 20.0 0.00 0.17
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.18
TXT 150117P00022000 P 01/17/15 22.0 0.01 0.20
TXT 150117P00024000 P 01/17/15 24.0 0.03 0.21
TXT 150117P00025000 P 01/17/15 25.0 0.03 0.23
TXT 150117P00026000 P 01/17/15 26.0 0.03 0.25
TXT 150117P00027000 P 01/17/15 27.0 0.04 0.25
TXT 150117P00028000 P 01/17/15 28.0 0.08 0.27
TXT 150117P00029000 P 01/17/15 29.0 0.13 0.32
TXT 150117P00030000 P 01/17/15 30.0 0.18 0.39
TXT 150117P00031000 P 01/17/15 31.0 0.27 0.44
TXT 150117P00032000 P 01/17/15 32.0 0.36 0.56
TXT 150117P00033000 P 01/17/15 33.0 0.50 0.68
TXT 150117P00034000 P 01/17/15 34.0 0.66 0.86
TXT 150117P00035000 P 01/17/15 35.0 0.92 1.05
TXT 150117P00036000 P 01/17/15 36.0 1.23 1.33
TXT 150117P00037000 P 01/17/15 37.0 1.47 1.66
TXT 150117P00038000 P 01/17/15 38.0 1.93 2.07
TXT 150117P00039000 P 01/17/15 39.0 2.28 2.53
TXT 150117P00040000 P 01/17/15 40.0 2.80 3.15
TXT 150117P00041000 P 01/17/15 41.0 3.55 3.80
TXT 150117P00042000 P 01/17/15 42.0 4.20 4.50
TXT 150117P00043000 P 01/17/15 43.0 4.75 5.25
TXT 150117P00044000 P 01/17/15 44.0 5.75 6.05
TXT 150117P00045000 P 01/17/15 45.0 6.20 6.85
TXT 150117P00046000 P 01/17/15 46.0 7.20 7.95
TXT 150117P00047000 P 01/17/15 47.0 8.05 8.85
TXT 150117P00048000 P 01/17/15 48.0 9.00 9.65
TXT 150117P00049000 P 01/17/15 49.0 10.00 10.55
TXT 150117P00050000 P 01/17/15 50.0 10.80 11.90
TXT 150117P00055000 P 01/17/15 55.0 15.25 16.45
TXT 150320C00020000 C 03/20/15 20.0 17.50 20.70
TXT 150320C00021000 C 03/20/15 21.0 16.40 19.65
TXT 150320C00023000 C 03/20/15 23.0 15.10 17.15
TXT 150320C00024000 C 03/20/15 24.0 14.35 16.05
TXT 150320C00025000 C 03/20/15 25.0 12.70 14.85
TXT 150320C00026000 C 03/20/15 26.0 12.45 13.95
TXT 150320C00027000 C 03/20/15 27.0 11.50 12.75
TXT 150320C00028000 C 03/20/15 28.0 10.60 11.80
TXT 150320C00029000 C 03/20/15 29.0 9.75 10.95
TXT 150320C00030000 C 03/20/15 30.0 9.20 10.00
TXT 150320C00031000 C 03/20/15 31.0 8.15 8.90
TXT 150320C00032000 C 03/20/15 32.0 7.35 8.10
TXT 150320C00033000 C 03/20/15 33.0 6.55 7.20
TXT 150320C00034000 C 03/20/15 34.0 5.95 6.45
TXT 150320C00035000 C 03/20/15 35.0 5.15 5.70
TXT 150320C00036000 C 03/20/15 36.0 4.55 5.00
TXT 150320C00037000 C 03/20/15 37.0 3.90 4.35
TXT 150320C00038000 C 03/20/15 38.0 3.35 3.80
TXT 150320C00039000 C 03/20/15 39.0 2.74 3.25
TXT 150320C00040000 C 03/20/15 40.0 2.37 2.77
TXT 150320C00041000 C 03/20/15 41.0 1.90 2.40
TXT 150320C00042000 C 03/20/15 42.0 1.64 1.93
TXT 150320C00043000 C 03/20/15 43.0 1.31 1.61
TXT 150320C00044000 C 03/20/15 44.0 1.04 1.33
TXT 150320C00045000 C 03/20/15 45.0 0.86 1.10
TXT 150320C00046000 C 03/20/15 46.0 0.71 0.94
TXT 150320C00047000 C 03/20/15 47.0 0.54 0.97
TXT 150320C00048000 C 03/20/15 48.0 0.45 0.81
TXT 150320C00049000 C 03/20/15 49.0 0.27 0.71
TXT 150320C00050000 C 03/20/15 50.0 0.19 0.62
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.23
TXT 150320P00021000 P 03/20/15 21.0 0.00 0.24
TXT 150320P00023000 P 03/20/15 23.0 0.00 0.28
TXT 150320P00024000 P 03/20/15 24.0 0.00 0.31
TXT 150320P00025000 P 03/20/15 25.0 0.02 0.35
TXT 150320P00026000 P 03/20/15 26.0 0.06 0.40
TXT 150320P00027000 P 03/20/15 27.0 0.15 0.39
TXT 150320P00028000 P 03/20/15 28.0 0.22 0.53
TXT 150320P00029000 P 03/20/15 29.0 0.23 0.62
TXT 150320P00030000 P 03/20/15 30.0 0.40 0.65
TXT 150320P00031000 P 03/20/15 31.0 0.53 0.78
TXT 150320P00032000 P 03/20/15 32.0 0.60 0.99
TXT 150320P00033000 P 03/20/15 33.0 0.87 1.13
TXT 150320P00034000 P 03/20/15 34.0 1.11 1.36
TXT 150320P00035000 P 03/20/15 35.0 1.37 1.63
TXT 150320P00036000 P 03/20/15 36.0 1.68 1.93
TXT 150320P00037000 P 03/20/15 37.0 2.01 2.32
TXT 150320P00038000 P 03/20/15 38.0 2.40 2.75
TXT 150320P00039000 P 03/20/15 39.0 2.90 3.25
TXT 150320P00040000 P 03/20/15 40.0 3.45 3.80
TXT 150320P00041000 P 03/20/15 41.0 4.00 4.40
TXT 150320P00042000 P 03/20/15 42.0 4.60 5.05
TXT 150320P00043000 P 03/20/15 43.0 5.10 6.00
TXT 150320P00044000 P 03/20/15 44.0 5.80 6.55
TXT 150320P00045000 P 03/20/15 45.0 6.55 7.50
TXT 150320P00046000 P 03/20/15 46.0 7.55 8.35
TXT 150320P00047000 P 03/20/15 47.0 8.40 9.00
TXT 150320P00048000 P 03/20/15 48.0 9.05 10.15
TXT 150320P00049000 P 03/20/15 49.0 10.15 11.15
TXT 150320P00050000 P 03/20/15 50.0 11.10 12.10
TXT 160115C00015000 C 01/15/16 15.0 22.20 25.85
TXT 160115C00018000 C 01/15/16 18.0 19.05 23.50
TXT 160115C00020000 C 01/15/16 20.0 17.65 21.00
TXT 160115C00023000 C 01/15/16 23.0 15.70 17.30
TXT 160115C00025000 C 01/15/16 25.0 14.20 15.50
TXT 160115C00027000 C 01/15/16 27.0 11.75 14.15
TXT 160115C00030000 C 01/15/16 30.0 10.15 11.45
TXT 160115C00032000 C 01/15/16 32.0 8.90 9.80
TXT 160115C00035000 C 01/15/16 35.0 6.90 7.80
TXT 160115C00037000 C 01/15/16 37.0 5.75 6.65
TXT 160115C00040000 C 01/15/16 40.0 4.40 4.80
TXT 160115C00045000 C 01/15/16 45.0 2.45 3.15
TXT 160115C00050000 C 01/15/16 50.0 1.43 1.84
TXT 160115C00055000 C 01/15/16 55.0 0.73 1.20
TXT 160115C00060000 C 01/15/16 60.0 0.31 0.80
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.25
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.50
TXT 160115P00020000 P 01/15/16 20.0 0.10 0.56
TXT 160115P00023000 P 01/15/16 23.0 0.40 0.82
TXT 160115P00025000 P 01/15/16 25.0 0.56 1.05
TXT 160115P00027000 P 01/15/16 27.0 0.82 1.32
TXT 160115P00030000 P 01/15/16 30.0 1.49 1.95
TXT 160115P00032000 P 01/15/16 32.0 2.00 2.48
TXT 160115P00035000 P 01/15/16 35.0 2.85 3.60
TXT 160115P00037000 P 01/15/16 37.0 3.70 4.45
TXT 160115P00040000 P 01/15/16 40.0 5.40 5.95
TXT 160115P00045000 P 01/15/16 45.0 8.25 9.15
TXT 160115P00050000 P 01/15/16 50.0 11.80 13.25
TXT 160115P00055000 P 01/15/16 55.0 16.10 17.55
TXT 160115P00060000 P 01/15/16 60.0 20.85 21.80

OPRA data is delayed 15 minutes.