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 (2015-01-16)Premium Content

Textron Inc (TXT)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150320C00019000 C 03/20/15 19.0 24.55 26.10
TXT 150320C00020000 C 03/20/15 20.0 22.65 26.00
TXT 150320C00021000 C 03/20/15 21.0 21.65 25.00
TXT 150320C00023000 C 03/20/15 23.0 19.65 23.10
TXT 150320C00024000 C 03/20/15 24.0 18.65 22.00
TXT 150320C00025000 C 03/20/15 25.0 17.70 21.00
TXT 150320C00026000 C 03/20/15 26.0 16.75 20.00
TXT 150320C00027000 C 03/20/15 27.0 15.75 19.00
TXT 150320C00028000 C 03/20/15 28.0 14.75 18.00
TXT 150320C00029000 C 03/20/15 29.0 13.65 16.90
TXT 150320C00030000 C 03/20/15 30.0 12.75 15.95
TXT 150320C00031000 C 03/20/15 31.0 11.75 15.00
TXT 150320C00032000 C 03/20/15 32.0 11.80 12.75
TXT 150320C00033000 C 03/20/15 33.0 11.00 11.65
TXT 150320C00034000 C 03/20/15 34.0 10.00 11.00
TXT 150320C00035000 C 03/20/15 35.0 9.05 9.60
TXT 150320C00036000 C 03/20/15 36.0 8.05 8.60
TXT 150320C00037000 C 03/20/15 37.0 7.05 7.60
TXT 150320C00038000 C 03/20/15 38.0 6.05 6.60
TXT 150320C00039000 C 03/20/15 39.0 5.05 5.60
TXT 150320C00040000 C 03/20/15 40.0 4.10 4.65
TXT 150320C00041000 C 03/20/15 41.0 3.15 3.65
TXT 150320C00042000 C 03/20/15 42.0 2.32 2.69
TXT 150320C00043000 C 03/20/15 43.0 1.63 1.83
TXT 150320C00044000 C 03/20/15 44.0 0.95 1.02
TXT 150320C00045000 C 03/20/15 45.0 0.50 0.55
TXT 150320C00046000 C 03/20/15 46.0 0.22 0.28
TXT 150320C00047000 C 03/20/15 47.0 0.09 0.12
TXT 150320C00048000 C 03/20/15 48.0 0.02 0.10
TXT 150320C00049000 C 03/20/15 49.0 0.00 0.09
TXT 150320C00050000 C 03/20/15 50.0 0.00 0.09
TXT 150320C00055000 C 03/20/15 55.0 0.00 0.11
TXT 150320P00019000 P 03/20/15 19.0 0.00 0.11
TXT 150320P00020000 P 03/20/15 20.0 0.00 0.11
TXT 150320P00021000 P 03/20/15 21.0 0.00 0.11
TXT 150320P00023000 P 03/20/15 23.0 0.00 0.11
TXT 150320P00024000 P 03/20/15 24.0 0.00 0.11
TXT 150320P00025000 P 03/20/15 25.0 0.00 0.11
TXT 150320P00026000 P 03/20/15 26.0 0.00 0.11
TXT 150320P00027000 P 03/20/15 27.0 0.00 0.11
TXT 150320P00028000 P 03/20/15 28.0 0.00 0.11
TXT 150320P00029000 P 03/20/15 29.0 0.00 0.11
TXT 150320P00030000 P 03/20/15 30.0 0.00 0.11
TXT 150320P00031000 P 03/20/15 31.0 0.00 0.11
TXT 150320P00032000 P 03/20/15 32.0 0.00 0.11
TXT 150320P00033000 P 03/20/15 33.0 0.00 0.11
TXT 150320P00034000 P 03/20/15 34.0 0.00 0.11
TXT 150320P00035000 P 03/20/15 35.0 0.00 0.11
TXT 150320P00036000 P 03/20/15 36.0 0.00 0.11
TXT 150320P00037000 P 03/20/15 37.0 0.00 0.12
TXT 150320P00038000 P 03/20/15 38.0 0.00 0.06
TXT 150320P00039000 P 03/20/15 39.0 0.01 0.10
TXT 150320P00040000 P 03/20/15 40.0 0.05 0.09
TXT 150320P00041000 P 03/20/15 41.0 0.05 0.16
TXT 150320P00042000 P 03/20/15 42.0 0.16 0.24
TXT 150320P00043000 P 03/20/15 43.0 0.33 0.39
TXT 150320P00044000 P 03/20/15 44.0 0.62 0.71
TXT 150320P00045000 P 03/20/15 45.0 1.14 1.25
TXT 150320P00046000 P 03/20/15 46.0 1.77 2.23
TXT 150320P00047000 P 03/20/15 47.0 2.59 3.10
TXT 150320P00048000 P 03/20/15 48.0 3.50 4.05
TXT 150320P00049000 P 03/20/15 49.0 4.45 5.05
TXT 150320P00050000 P 03/20/15 50.0 5.50 6.00
TXT 150320P00055000 P 03/20/15 55.0 10.25 11.20
TXT 150417C00037000 C 04/17/15 37.0 7.10 7.65
TXT 150417C00038000 C 04/17/15 38.0 6.25 6.65
TXT 150417C00039000 C 04/17/15 39.0 5.20 5.70
TXT 150417C00040000 C 04/17/15 40.0 4.25 4.80
TXT 150417C00041000 C 04/17/15 41.0 3.60 3.90
TXT 150417C00042000 C 04/17/15 42.0 2.73 2.97
TXT 150417C00043000 C 04/17/15 43.0 2.09 2.29
TXT 150417C00044000 C 04/17/15 44.0 1.47 1.56
TXT 150417C00045000 C 04/17/15 45.0 0.95 1.05
TXT 150417C00046000 C 04/17/15 46.0 0.63 0.67
TXT 150417C00047000 C 04/17/15 47.0 0.37 0.41
TXT 150417C00048000 C 04/17/15 48.0 0.21 0.25
TXT 150417C00049000 C 04/17/15 49.0 0.10 0.20
TXT 150417C00050000 C 04/17/15 50.0 0.05 0.14
TXT 150417C00055000 C 04/17/15 55.0 0.00 0.12
TXT 150417C00060000 C 04/17/15 60.0 0.00 0.11
TXT 150417C00065000 C 04/17/15 65.0 0.00 0.11
TXT 150417P00037000 P 04/17/15 37.0 0.03 0.17
TXT 150417P00038000 P 04/17/15 38.0 0.07 0.20
TXT 150417P00039000 P 04/17/15 39.0 0.13 0.24
TXT 150417P00040000 P 04/17/15 40.0 0.21 0.34
TXT 150417P00041000 P 04/17/15 41.0 0.35 0.40
TXT 150417P00042000 P 04/17/15 42.0 0.53 0.58
TXT 150417P00043000 P 04/17/15 43.0 0.75 0.85
TXT 150417P00044000 P 04/17/15 44.0 1.12 1.23
TXT 150417P00045000 P 04/17/15 45.0 1.60 1.75
TXT 150417P00046000 P 04/17/15 46.0 2.17 2.40
TXT 150417P00047000 P 04/17/15 47.0 2.89 3.30
TXT 150417P00048000 P 04/17/15 48.0 3.70 4.20
TXT 150417P00049000 P 04/17/15 49.0 4.60 5.10
TXT 150417P00050000 P 04/17/15 50.0 5.55 6.05
TXT 150417P00055000 P 04/17/15 55.0 10.25 11.35
TXT 150417P00060000 P 04/17/15 60.0 14.90 17.30
TXT 150417P00065000 P 04/17/15 65.0 19.90 22.30
TXT 150619C00019000 C 06/19/15 19.0 24.80 25.80
TXT 150619C00020000 C 06/19/15 20.0 23.80 24.80
TXT 150619C00021000 C 06/19/15 21.0 22.35 23.80
TXT 150619C00023000 C 06/19/15 23.0 21.05 21.80
TXT 150619C00024000 C 06/19/15 24.0 20.05 20.85
TXT 150619C00025000 C 06/19/15 25.0 19.05 19.85
TXT 150619C00026000 C 06/19/15 26.0 18.05 18.85
TXT 150619C00027000 C 06/19/15 27.0 17.05 17.85
TXT 150619C00028000 C 06/19/15 28.0 16.10 16.75
TXT 150619C00029000 C 06/19/15 29.0 15.10 16.00
TXT 150619C00030000 C 06/19/15 30.0 13.85 14.90
TXT 150619C00031000 C 06/19/15 31.0 13.15 13.80
TXT 150619C00032000 C 06/19/15 32.0 12.15 12.80
TXT 150619C00033000 C 06/19/15 33.0 11.20 11.85
TXT 150619C00034000 C 06/19/15 34.0 10.25 10.90
TXT 150619C00035000 C 06/19/15 35.0 9.30 9.90
TXT 150619C00036000 C 06/19/15 36.0 8.40 8.95
TXT 150619C00037000 C 06/19/15 37.0 7.45 8.05
TXT 150619C00038000 C 06/19/15 38.0 6.60 7.15
TXT 150619C00039000 C 06/19/15 39.0 5.85 6.25
TXT 150619C00040000 C 06/19/15 40.0 5.05 5.45
TXT 150619C00041000 C 06/19/15 41.0 4.35 4.65
TXT 150619C00042000 C 06/19/15 42.0 3.60 3.95
TXT 150619C00043000 C 06/19/15 43.0 3.05 3.25
TXT 150619C00044000 C 06/19/15 44.0 2.51 2.70
TXT 150619C00045000 C 06/19/15 45.0 2.00 2.14
TXT 150619C00046000 C 06/19/15 46.0 1.55 1.73
TXT 150619C00047000 C 06/19/15 47.0 1.21 1.35
TXT 150619C00048000 C 06/19/15 48.0 0.93 1.04
TXT 150619C00049000 C 06/19/15 49.0 0.72 0.79
TXT 150619C00050000 C 06/19/15 50.0 0.50 0.60
TXT 150619C00055000 C 06/19/15 55.0 0.07 0.24
TXT 150619P00019000 P 06/19/15 19.0 0.00 0.14
TXT 150619P00020000 P 06/19/15 20.0 0.01 0.14
TXT 150619P00021000 P 06/19/15 21.0 0.01 0.15
TXT 150619P00023000 P 06/19/15 23.0 0.01 0.15
TXT 150619P00024000 P 06/19/15 24.0 0.01 0.16
TXT 150619P00025000 P 06/19/15 25.0 0.02 0.16
TXT 150619P00026000 P 06/19/15 26.0 0.03 0.17
TXT 150619P00027000 P 06/19/15 27.0 0.03 0.18
TXT 150619P00028000 P 06/19/15 28.0 0.04 0.19
TXT 150619P00029000 P 06/19/15 29.0 0.01 0.20
TXT 150619P00030000 P 06/19/15 30.0 0.07 0.21
TXT 150619P00031000 P 06/19/15 31.0 0.05 0.23
TXT 150619P00032000 P 06/19/15 32.0 0.09 0.25
TXT 150619P00033000 P 06/19/15 33.0 0.11 0.28
TXT 150619P00034000 P 06/19/15 34.0 0.20 0.32
TXT 150619P00035000 P 06/19/15 35.0 0.23 0.37
TXT 150619P00036000 P 06/19/15 36.0 0.28 0.44
TXT 150619P00037000 P 06/19/15 37.0 0.36 0.51
TXT 150619P00038000 P 06/19/15 38.0 0.47 0.63
TXT 150619P00039000 P 06/19/15 39.0 0.66 0.80
TXT 150619P00040000 P 06/19/15 40.0 0.83 0.91
TXT 150619P00041000 P 06/19/15 41.0 1.08 1.15
TXT 150619P00042000 P 06/19/15 42.0 1.36 1.51
TXT 150619P00043000 P 06/19/15 43.0 1.71 1.81
TXT 150619P00044000 P 06/19/15 44.0 2.13 2.24
TXT 150619P00045000 P 06/19/15 45.0 2.62 2.74
TXT 150619P00046000 P 06/19/15 46.0 3.10 3.35
TXT 150619P00047000 P 06/19/15 47.0 3.75 4.00
TXT 150619P00048000 P 06/19/15 48.0 4.40 4.85
TXT 150619P00049000 P 06/19/15 49.0 5.15 5.60
TXT 150619P00050000 P 06/19/15 50.0 5.95 6.55
TXT 150619P00055000 P 06/19/15 55.0 10.50 11.10
TXT 150918C00025000 C 09/18/15 25.0 18.95 20.05
TXT 150918C00026000 C 09/18/15 26.0 18.10 19.10
TXT 150918C00027000 C 09/18/15 27.0 16.85 18.10
TXT 150918C00028000 C 09/18/15 28.0 15.40 16.95
TXT 150918C00029000 C 09/18/15 29.0 14.90 17.25
TXT 150918C00030000 C 09/18/15 30.0 13.95 15.25
TXT 150918C00031000 C 09/18/15 31.0 13.05 14.30
TXT 150918C00032000 C 09/18/15 32.0 12.10 13.35
TXT 150918C00033000 C 09/18/15 33.0 11.20 12.45
TXT 150918C00034000 C 09/18/15 34.0 10.60 11.40
TXT 150918C00035000 C 09/18/15 35.0 9.75 10.45
TXT 150918C00036000 C 09/18/15 36.0 8.90 9.55
TXT 150918C00037000 C 09/18/15 37.0 8.30 8.65
TXT 150918C00038000 C 09/18/15 38.0 7.30 7.80
TXT 150918C00039000 C 09/18/15 39.0 6.75 6.95
TXT 150918C00040000 C 09/18/15 40.0 6.00 6.25
TXT 150918C00041000 C 09/18/15 41.0 5.30 5.60
TXT 150918C00042000 C 09/18/15 42.0 4.65 4.90
TXT 150918C00043000 C 09/18/15 43.0 3.95 4.25
TXT 150918C00044000 C 09/18/15 44.0 3.55 3.80
TXT 150918C00045000 C 09/18/15 45.0 3.05 3.30
TXT 150918C00046000 C 09/18/15 46.0 2.52 2.84
TXT 150918C00047000 C 09/18/15 47.0 2.17 2.44
TXT 150918C00048000 C 09/18/15 48.0 1.82 2.06
TXT 150918C00049000 C 09/18/15 49.0 1.51 1.75
TXT 150918C00050000 C 09/18/15 50.0 1.20 1.44
TXT 150918C00055000 C 09/18/15 55.0 0.39 0.68
TXT 150918P00025000 P 09/18/15 25.0 0.09 0.27
TXT 150918P00026000 P 09/18/15 26.0 0.10 0.22
TXT 150918P00027000 P 09/18/15 27.0 0.13 0.31
TXT 150918P00028000 P 09/18/15 28.0 0.16 0.34
TXT 150918P00029000 P 09/18/15 29.0 0.17 0.38
TXT 150918P00030000 P 09/18/15 30.0 0.17 0.43
TXT 150918P00031000 P 09/18/15 31.0 0.22 0.48
TXT 150918P00032000 P 09/18/15 32.0 0.30 0.51
TXT 150918P00033000 P 09/18/15 33.0 0.36 0.57
TXT 150918P00034000 P 09/18/15 34.0 0.45 0.69
TXT 150918P00035000 P 09/18/15 35.0 0.56 0.79
TXT 150918P00036000 P 09/18/15 36.0 0.70 0.95
TXT 150918P00037000 P 09/18/15 37.0 0.93 1.03
TXT 150918P00038000 P 09/18/15 38.0 1.11 1.23
TXT 150918P00039000 P 09/18/15 39.0 1.34 1.47
TXT 150918P00040000 P 09/18/15 40.0 1.61 1.82
TXT 150918P00041000 P 09/18/15 41.0 1.91 2.04
TXT 150918P00042000 P 09/18/15 42.0 2.26 2.40
TXT 150918P00043000 P 09/18/15 43.0 2.64 2.96
TXT 150918P00044000 P 09/18/15 44.0 3.05 3.40
TXT 150918P00045000 P 09/18/15 45.0 3.55 4.00
TXT 150918P00046000 P 09/18/15 46.0 4.05 4.35
TXT 150918P00047000 P 09/18/15 47.0 4.65 4.95
TXT 150918P00048000 P 09/18/15 48.0 5.30 5.65
TXT 150918P00049000 P 09/18/15 49.0 6.00 6.40
TXT 150918P00050000 P 09/18/15 50.0 6.70 7.25
TXT 150918P00055000 P 09/18/15 55.0 10.75 11.50
TXT 160115C00015000 C 01/15/16 15.0 27.05 30.25
TXT 160115C00018000 C 01/15/16 18.0 24.60 28.40
TXT 160115C00020000 C 01/15/16 20.0 22.60 26.75
TXT 160115C00023000 C 01/15/16 23.0 19.20 23.95
TXT 160115C00025000 C 01/15/16 25.0 17.30 22.00
TXT 160115C00027000 C 01/15/16 27.0 15.20 20.00
TXT 160115C00030000 C 01/15/16 30.0 13.95 16.10
TXT 160115C00032000 C 01/15/16 32.0 12.40 14.05
TXT 160115C00035000 C 01/15/16 35.0 9.90 11.50
TXT 160115C00037000 C 01/15/16 37.0 8.35 9.75
TXT 160115C00040000 C 01/15/16 40.0 6.45 7.50
TXT 160115C00045000 C 01/15/16 45.0 3.60 4.40
TXT 160115C00050000 C 01/15/16 50.0 1.97 2.57
TXT 160115C00055000 C 01/15/16 55.0 0.89 1.69
TXT 160115C00060000 C 01/15/16 60.0 0.22 0.82
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.05
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.38
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.29
TXT 160115P00023000 P 01/15/16 23.0 0.03 0.38
TXT 160115P00025000 P 01/15/16 25.0 0.08 0.44
TXT 160115P00027000 P 01/15/16 27.0 0.25 0.57
TXT 160115P00030000 P 01/15/16 30.0 0.42 1.03
TXT 160115P00032000 P 01/15/16 32.0 0.62 1.10
TXT 160115P00035000 P 01/15/16 35.0 0.47 1.53
TXT 160115P00037000 P 01/15/16 37.0 1.49 1.98
TXT 160115P00040000 P 01/15/16 40.0 2.35 2.79
TXT 160115P00045000 P 01/15/16 45.0 4.40 4.95
TXT 160115P00050000 P 01/15/16 50.0 7.40 8.30
TXT 160115P00055000 P 01/15/16 55.0 11.20 13.85
TXT 160115P00060000 P 01/15/16 60.0 15.15 16.90
TXT 170120C00023000 C 01/20/17 23.0 20.00 24.50
TXT 170120C00025000 C 01/20/17 25.0 19.15 22.80
TXT 170120C00028000 C 01/20/17 28.0 16.65 20.40
TXT 170120C00030000 C 01/20/17 30.0 14.35 17.95
TXT 170120C00033000 C 01/20/17 33.0 12.75 15.70
TXT 170120C00035000 C 01/20/17 35.0 12.50 14.25
TXT 170120C00038000 C 01/20/17 38.0 10.60 12.25
TXT 170120C00040000 C 01/20/17 40.0 8.20 11.05
TXT 170120C00042000 C 01/20/17 42.0 7.15 9.85
TXT 170120C00045000 C 01/20/17 45.0 5.75 8.25
TXT 170120C00047000 C 01/20/17 47.0 4.85 7.35
TXT 170120C00050000 C 01/20/17 50.0 4.35 6.25
TXT 170120C00055000 C 01/20/17 55.0 2.87 5.00
TXT 170120C00060000 C 01/20/17 60.0 1.83 3.25
TXT 170120P00023000 P 01/20/17 23.0 0.50 1.25
TXT 170120P00025000 P 01/20/17 25.0 0.75 1.86
TXT 170120P00028000 P 01/20/17 28.0 1.20 1.89
TXT 170120P00030000 P 01/20/17 30.0 1.30 2.30
TXT 170120P00033000 P 01/20/17 33.0 1.70 3.10
TXT 170120P00035000 P 01/20/17 35.0 2.19 3.70
TXT 170120P00038000 P 01/20/17 38.0 3.50 4.75
TXT 170120P00040000 P 01/20/17 40.0 3.85 5.90
TXT 170120P00042000 P 01/20/17 42.0 4.65 6.45
TXT 170120P00045000 P 01/20/17 45.0 6.55 7.95
TXT 170120P00047000 P 01/20/17 47.0 7.30 8.95
TXT 170120P00050000 P 01/20/17 50.0 8.85 11.10
TXT 170120P00055000 P 01/20/17 55.0 12.30 14.60
TXT 170120P00060000 P 01/20/17 60.0 16.05 18.80

OPRA data is delayed 15 minutes.