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 (2015-04-17)Premium Content

Textron Inc (TXT)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 150717C00038000 C 07/17/15 38.0 6.30 7.40
TXT 150717C00039000 C 07/17/15 39.0 5.30 6.25
TXT 150717C00040000 C 07/17/15 40.0 4.30 5.25
TXT 150717C00041000 C 07/17/15 41.0 3.35 4.25
TXT 150717C00042000 C 07/17/15 42.0 2.29 3.30
TXT 150717C00043000 C 07/17/15 43.0 1.63 1.89
TXT 150717C00044000 C 07/17/15 44.0 0.95 1.27
TXT 150717C00045000 C 07/17/15 45.0 0.53 0.62
TXT 150717C00046000 C 07/17/15 46.0 0.24 0.29
TXT 150717C00047000 C 07/17/15 47.0 0.07 0.25
TXT 150717C00048000 C 07/17/15 48.0 0.01 0.38
TXT 150717C00049000 C 07/17/15 49.0 0.00 0.18
TXT 150717C00050000 C 07/17/15 50.0 0.00 0.30
TXT 150717C00055000 C 07/17/15 55.0 0.00 0.28
TXT 150717C00060000 C 07/17/15 60.0 0.00 0.38
TXT 150717C00065000 C 07/17/15 65.0 0.00 0.38
TXT 150717C00070000 C 07/17/15 70.0 0.00 0.38
TXT 150717P00038000 P 07/17/15 38.0 0.00 0.38
TXT 150717P00039000 P 07/17/15 39.0 0.00 0.35
TXT 150717P00040000 P 07/17/15 40.0 0.00 0.35
TXT 150717P00041000 P 07/17/15 41.0 0.01 0.38
TXT 150717P00042000 P 07/17/15 42.0 0.05 0.23
TXT 150717P00043000 P 07/17/15 43.0 0.27 0.34
TXT 150717P00044000 P 07/17/15 44.0 0.56 0.61
TXT 150717P00045000 P 07/17/15 45.0 0.95 1.17
TXT 150717P00046000 P 07/17/15 46.0 1.67 1.93
TXT 150717P00047000 P 07/17/15 47.0 2.00 2.91
TXT 150717P00048000 P 07/17/15 48.0 2.89 3.80
TXT 150717P00049000 P 07/17/15 49.0 3.85 4.75
TXT 150717P00050000 P 07/17/15 50.0 4.75 5.80
TXT 150717P00055000 P 07/17/15 55.0 8.60 11.85
TXT 150717P00060000 P 07/17/15 60.0 13.55 16.80
TXT 150717P00065000 P 07/17/15 65.0 18.50 21.80
TXT 150717P00070000 P 07/17/15 70.0 24.55 26.80
TXT 150821C00037000 C 08/21/15 37.0 7.45 8.40
TXT 150821C00038000 C 08/21/15 38.0 6.40 7.45
TXT 150821C00039000 C 08/21/15 39.0 5.60 6.50
TXT 150821C00040000 C 08/21/15 40.0 4.75 5.60
TXT 150821C00041000 C 08/21/15 41.0 3.90 4.25
TXT 150821C00042000 C 08/21/15 42.0 3.15 3.60
TXT 150821C00043000 C 08/21/15 43.0 2.59 2.72
TXT 150821C00044000 C 08/21/15 44.0 1.98 2.10
TXT 150821C00045000 C 08/21/15 45.0 1.45 1.56
TXT 150821C00046000 C 08/21/15 46.0 1.03 1.11
TXT 150821C00047000 C 08/21/15 47.0 0.69 0.77
TXT 150821C00048000 C 08/21/15 48.0 0.47 0.53
TXT 150821C00049000 C 08/21/15 49.0 0.28 0.39
TXT 150821C00050000 C 08/21/15 50.0 0.19 0.35
TXT 150821C00055000 C 08/21/15 55.0 0.00 0.41
TXT 150821C00060000 C 08/21/15 60.0 0.00 0.41
TXT 150821C00065000 C 08/21/15 65.0 0.00 0.41
TXT 150821P00037000 P 08/21/15 37.0 0.07 0.38
TXT 150821P00038000 P 08/21/15 38.0 0.13 0.39
TXT 150821P00039000 P 08/21/15 39.0 0.22 0.37
TXT 150821P00040000 P 08/21/15 40.0 0.38 0.50
TXT 150821P00041000 P 08/21/15 41.0 0.57 0.64
TXT 150821P00042000 P 08/21/15 42.0 0.74 0.88
TXT 150821P00043000 P 08/21/15 43.0 1.07 1.16
TXT 150821P00044000 P 08/21/15 44.0 1.46 1.54
TXT 150821P00045000 P 08/21/15 45.0 1.92 2.06
TXT 150821P00046000 P 08/21/15 46.0 2.43 2.72
TXT 150821P00047000 P 08/21/15 47.0 3.15 3.40
TXT 150821P00048000 P 08/21/15 48.0 3.80 4.20
TXT 150821P00049000 P 08/21/15 49.0 4.65 5.05
TXT 150821P00050000 P 08/21/15 50.0 5.05 5.95
TXT 150821P00055000 P 08/21/15 55.0 9.80 10.90
TXT 150821P00060000 P 08/21/15 60.0 14.80 15.80
TXT 150821P00065000 P 08/21/15 65.0 19.55 21.80
TXT 150918C00025000 C 09/18/15 25.0 19.20 20.60
TXT 150918C00026000 C 09/18/15 26.0 17.25 20.45
TXT 150918C00027000 C 09/18/15 27.0 16.25 19.45
TXT 150918C00028000 C 09/18/15 28.0 16.15 17.30
TXT 150918C00029000 C 09/18/15 29.0 15.25 16.30
TXT 150918C00030000 C 09/18/15 30.0 14.15 15.30
TXT 150918C00031000 C 09/18/15 31.0 13.10 14.30
TXT 150918C00032000 C 09/18/15 32.0 12.35 13.55
TXT 150918C00033000 C 09/18/15 33.0 11.35 12.40
TXT 150918C00034000 C 09/18/15 34.0 10.20 11.60
TXT 150918C00035000 C 09/18/15 35.0 9.15 10.40
TXT 150918C00036000 C 09/18/15 36.0 8.50 9.40
TXT 150918C00037000 C 09/18/15 37.0 7.50 8.50
TXT 150918C00038000 C 09/18/15 38.0 6.55 7.55
TXT 150918C00039000 C 09/18/15 39.0 5.70 6.65
TXT 150918C00040000 C 09/18/15 40.0 4.70 5.50
TXT 150918C00041000 C 09/18/15 41.0 4.10 4.45
TXT 150918C00042000 C 09/18/15 42.0 3.40 3.70
TXT 150918C00043000 C 09/18/15 43.0 2.75 3.05
TXT 150918C00044000 C 09/18/15 44.0 2.20 2.35
TXT 150918C00045000 C 09/18/15 45.0 1.71 1.84
TXT 150918C00046000 C 09/18/15 46.0 1.30 1.38
TXT 150918C00047000 C 09/18/15 47.0 0.95 1.04
TXT 150918C00048000 C 09/18/15 48.0 0.68 0.75
TXT 150918C00049000 C 09/18/15 49.0 0.49 0.54
TXT 150918C00050000 C 09/18/15 50.0 0.32 0.50
TXT 150918C00055000 C 09/18/15 55.0 0.01 0.46
TXT 150918C00060000 C 09/18/15 60.0 0.00 0.43
TXT 150918P00025000 P 09/18/15 25.0 0.00 0.32
TXT 150918P00026000 P 09/18/15 26.0 0.00 0.33
TXT 150918P00027000 P 09/18/15 27.0 0.00 0.37
TXT 150918P00028000 P 09/18/15 28.0 0.00 0.35
TXT 150918P00029000 P 09/18/15 29.0 0.00 0.38
TXT 150918P00030000 P 09/18/15 30.0 0.03 0.19
TXT 150918P00031000 P 09/18/15 31.0 0.01 0.13
TXT 150918P00032000 P 09/18/15 32.0 0.02 0.37
TXT 150918P00033000 P 09/18/15 33.0 0.01 0.16
TXT 150918P00034000 P 09/18/15 34.0 0.04 0.43
TXT 150918P00035000 P 09/18/15 35.0 0.05 0.48
TXT 150918P00036000 P 09/18/15 36.0 0.09 0.37
TXT 150918P00037000 P 09/18/15 37.0 0.14 0.40
TXT 150918P00038000 P 09/18/15 38.0 0.24 0.42
TXT 150918P00039000 P 09/18/15 39.0 0.30 0.55
TXT 150918P00040000 P 09/18/15 40.0 0.60 0.66
TXT 150918P00041000 P 09/18/15 41.0 0.79 0.85
TXT 150918P00042000 P 09/18/15 42.0 1.04 1.15
TXT 150918P00043000 P 09/18/15 43.0 1.35 1.47
TXT 150918P00044000 P 09/18/15 44.0 1.75 1.82
TXT 150918P00045000 P 09/18/15 45.0 2.20 2.30
TXT 150918P00046000 P 09/18/15 46.0 2.73 2.96
TXT 150918P00047000 P 09/18/15 47.0 3.25 3.65
TXT 150918P00048000 P 09/18/15 48.0 4.00 4.40
TXT 150918P00049000 P 09/18/15 49.0 4.75 5.20
TXT 150918P00050000 P 09/18/15 50.0 5.15 6.05
TXT 150918P00055000 P 09/18/15 55.0 9.85 10.80
TXT 150918P00060000 P 09/18/15 60.0 14.80 15.80
TXT 151218C00026000 C 12/18/15 26.0 17.85 20.10
TXT 151218C00027000 C 12/18/15 27.0 16.75 19.15
TXT 151218C00028000 C 12/18/15 28.0 15.95 18.60
TXT 151218C00029000 C 12/18/15 29.0 14.35 17.20
TXT 151218C00030000 C 12/18/15 30.0 13.35 16.70
TXT 151218C00031000 C 12/18/15 31.0 12.40 15.70
TXT 151218C00032000 C 12/18/15 32.0 12.45 13.95
TXT 151218C00033000 C 12/18/15 33.0 11.55 13.00
TXT 151218C00034000 C 12/18/15 34.0 10.55 12.10
TXT 151218C00035000 C 12/18/15 35.0 9.55 10.80
TXT 151218C00036000 C 12/18/15 36.0 8.70 9.90
TXT 151218C00037000 C 12/18/15 37.0 7.85 9.05
TXT 151218C00038000 C 12/18/15 38.0 7.05 8.00
TXT 151218C00039000 C 12/18/15 39.0 6.45 6.85
TXT 151218C00040000 C 12/18/15 40.0 5.50 6.35
TXT 151218C00041000 C 12/18/15 41.0 4.95 5.55
TXT 151218C00042000 C 12/18/15 42.0 4.30 4.60
TXT 151218C00043000 C 12/18/15 43.0 3.70 4.00
TXT 151218C00044000 C 12/18/15 44.0 3.15 3.50
TXT 151218C00045000 C 12/18/15 45.0 2.64 2.90
TXT 151218C00046000 C 12/18/15 46.0 2.20 2.52
TXT 151218C00047000 C 12/18/15 47.0 1.81 2.08
TXT 151218C00048000 C 12/18/15 48.0 1.48 1.74
TXT 151218C00049000 C 12/18/15 49.0 1.18 1.44
TXT 151218C00050000 C 12/18/15 50.0 0.96 1.17
TXT 151218C00055000 C 12/18/15 55.0 0.20 0.62
TXT 151218C00060000 C 12/18/15 60.0 0.01 0.49
TXT 151218C00065000 C 12/18/15 65.0 0.00 0.48
TXT 151218P00026000 P 12/18/15 26.0 0.00 0.43
TXT 151218P00027000 P 12/18/15 27.0 0.00 0.43
TXT 151218P00028000 P 12/18/15 28.0 0.01 0.44
TXT 151218P00029000 P 12/18/15 29.0 0.02 0.46
TXT 151218P00030000 P 12/18/15 30.0 0.04 0.45
TXT 151218P00031000 P 12/18/15 31.0 0.07 0.46
TXT 151218P00032000 P 12/18/15 32.0 0.11 0.51
TXT 151218P00033000 P 12/18/15 33.0 0.16 0.56
TXT 151218P00034000 P 12/18/15 34.0 0.22 0.62
TXT 151218P00035000 P 12/18/15 35.0 0.29 0.70
TXT 151218P00036000 P 12/18/15 36.0 0.38 0.75
TXT 151218P00037000 P 12/18/15 37.0 0.49 0.84
TXT 151218P00038000 P 12/18/15 38.0 0.78 0.99
TXT 151218P00039000 P 12/18/15 39.0 0.99 1.27
TXT 151218P00040000 P 12/18/15 40.0 1.19 1.49
TXT 151218P00041000 P 12/18/15 41.0 1.46 1.73
TXT 151218P00042000 P 12/18/15 42.0 1.78 2.04
TXT 151218P00043000 P 12/18/15 43.0 2.20 2.34
TXT 151218P00044000 P 12/18/15 44.0 2.48 3.05
TXT 151218P00045000 P 12/18/15 45.0 3.10 3.35
TXT 151218P00046000 P 12/18/15 46.0 3.65 3.90
TXT 151218P00047000 P 12/18/15 47.0 4.15 4.65
TXT 151218P00048000 P 12/18/15 48.0 4.75 5.20
TXT 151218P00049000 P 12/18/15 49.0 5.60 5.90
TXT 151218P00050000 P 12/18/15 50.0 6.30 6.70
TXT 151218P00055000 P 12/18/15 55.0 10.00 11.15
TXT 151218P00060000 P 12/18/15 60.0 14.50 16.90
TXT 151218P00065000 P 12/18/15 65.0 19.25 20.95
TXT 160115C00015000 C 01/15/16 15.0 29.00 31.65
TXT 160115C00018000 C 01/15/16 18.0 24.60 28.80
TXT 160115C00020000 C 01/15/16 20.0 22.60 26.85
TXT 160115C00023000 C 01/15/16 23.0 20.75 23.10
TXT 160115C00024000 C 01/15/16 24.0 19.45 22.05
TXT 160115C00025000 C 01/15/16 25.0 18.60 21.50
TXT 160115C00026000 C 01/15/16 26.0 17.60 20.50
TXT 160115C00027000 C 01/15/16 27.0 15.95 19.95
TXT 160115C00028000 C 01/15/16 28.0 14.95 18.20
TXT 160115C00029000 C 01/15/16 29.0 14.00 17.25
TXT 160115C00030000 C 01/15/16 30.0 14.10 15.95
TXT 160115C00031000 C 01/15/16 31.0 13.40 14.65
TXT 160115C00032000 C 01/15/16 32.0 12.60 13.70
TXT 160115C00033000 C 01/15/16 33.0 11.70 13.10
TXT 160115C00034000 C 01/15/16 34.0 10.80 11.85
TXT 160115C00035000 C 01/15/16 35.0 9.80 11.00
TXT 160115C00036000 C 01/15/16 36.0 8.80 10.15
TXT 160115C00037000 C 01/15/16 37.0 8.10 9.30
TXT 160115C00038000 C 01/15/16 38.0 7.00 8.40
TXT 160115C00039000 C 01/15/16 39.0 6.60 7.60
TXT 160115C00040000 C 01/15/16 40.0 5.80 6.20
TXT 160115C00041000 C 01/15/16 41.0 5.15 5.50
TXT 160115C00042000 C 01/15/16 42.0 4.55 4.85
TXT 160115C00043000 C 01/15/16 43.0 3.75 4.20
TXT 160115C00044000 C 01/15/16 44.0 3.35 3.60
TXT 160115C00045000 C 01/15/16 45.0 2.82 3.10
TXT 160115C00046000 C 01/15/16 46.0 2.37 2.83
TXT 160115C00047000 C 01/15/16 47.0 2.02 2.38
TXT 160115C00048000 C 01/15/16 48.0 1.65 2.06
TXT 160115C00049000 C 01/15/16 49.0 1.35 1.71
TXT 160115C00050000 C 01/15/16 50.0 1.07 1.34
TXT 160115C00055000 C 01/15/16 55.0 0.30 0.65
TXT 160115C00060000 C 01/15/16 60.0 0.02 0.49
TXT 160115C00065000 C 01/15/16 65.0 0.00 0.49
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.39
TXT 160115P00018000 P 01/15/16 18.0 0.00 0.49
TXT 160115P00020000 P 01/15/16 20.0 0.00 0.49
TXT 160115P00023000 P 01/15/16 23.0 0.00 0.49
TXT 160115P00024000 P 01/15/16 24.0 0.00 0.49
TXT 160115P00025000 P 01/15/16 25.0 0.00 0.49
TXT 160115P00026000 P 01/15/16 26.0 0.00 0.49
TXT 160115P00027000 P 01/15/16 27.0 0.00 1.73
TXT 160115P00028000 P 01/15/16 28.0 0.02 0.49
TXT 160115P00029000 P 01/15/16 29.0 0.04 0.49
TXT 160115P00030000 P 01/15/16 30.0 0.06 0.51
TXT 160115P00031000 P 01/15/16 31.0 0.10 0.56
TXT 160115P00032000 P 01/15/16 32.0 0.15 0.59
TXT 160115P00033000 P 01/15/16 33.0 0.21 0.55
TXT 160115P00034000 P 01/15/16 34.0 0.27 0.73
TXT 160115P00035000 P 01/15/16 35.0 0.38 0.82
TXT 160115P00036000 P 01/15/16 36.0 0.46 0.87
TXT 160115P00037000 P 01/15/16 37.0 0.61 1.03
TXT 160115P00038000 P 01/15/16 38.0 0.76 1.17
TXT 160115P00039000 P 01/15/16 39.0 0.98 1.41
TXT 160115P00040000 P 01/15/16 40.0 1.36 1.62
TXT 160115P00041000 P 01/15/16 41.0 1.64 1.89
TXT 160115P00042000 P 01/15/16 42.0 1.90 2.21
TXT 160115P00043000 P 01/15/16 43.0 2.33 2.65
TXT 160115P00044000 P 01/15/16 44.0 2.73 3.05
TXT 160115P00045000 P 01/15/16 45.0 3.30 3.55
TXT 160115P00046000 P 01/15/16 46.0 3.80 4.25
TXT 160115P00047000 P 01/15/16 47.0 4.30 4.65
TXT 160115P00048000 P 01/15/16 48.0 5.05 5.50
TXT 160115P00049000 P 01/15/16 49.0 5.70 5.95
TXT 160115P00050000 P 01/15/16 50.0 6.45 6.85
TXT 160115P00055000 P 01/15/16 55.0 10.05 11.10
TXT 160115P00060000 P 01/15/16 60.0 14.10 16.40
TXT 160115P00065000 P 01/15/16 65.0 19.35 21.00
TXT 170120C00023000 C 01/20/17 23.0 21.45 24.35
TXT 170120C00025000 C 01/20/17 25.0 18.85 22.60
TXT 170120C00028000 C 01/20/17 28.0 15.85 19.95
TXT 170120C00030000 C 01/20/17 30.0 14.50 18.20
TXT 170120C00033000 C 01/20/17 33.0 12.85 15.80
TXT 170120C00035000 C 01/20/17 35.0 11.40 14.25
TXT 170120C00038000 C 01/20/17 38.0 9.35 12.25
TXT 170120C00040000 C 01/20/17 40.0 8.25 10.95
TXT 170120C00042000 C 01/20/17 42.0 7.05 9.60
TXT 170120C00045000 C 01/20/17 45.0 4.65 7.45
TXT 170120C00047000 C 01/20/17 47.0 4.65 6.40
TXT 170120C00050000 C 01/20/17 50.0 3.35 5.70
TXT 170120C00055000 C 01/20/17 55.0 2.05 4.10
TXT 170120C00060000 C 01/20/17 60.0 1.33 2.30
TXT 170120C00065000 C 01/20/17 65.0 0.68 1.69
TXT 170120P00023000 P 01/20/17 23.0 0.00 1.06
TXT 170120P00025000 P 01/20/17 25.0 0.00 1.30
TXT 170120P00028000 P 01/20/17 28.0 0.63 1.63
TXT 170120P00030000 P 01/20/17 30.0 0.84 1.93
TXT 170120P00033000 P 01/20/17 33.0 0.13 2.61
TXT 170120P00035000 P 01/20/17 35.0 1.79 3.20
TXT 170120P00038000 P 01/20/17 38.0 2.52 4.05
TXT 170120P00040000 P 01/20/17 40.0 3.15 4.70
TXT 170120P00042000 P 01/20/17 42.0 3.90 6.05
TXT 170120P00045000 P 01/20/17 45.0 5.20 7.15
TXT 170120P00047000 P 01/20/17 47.0 6.25 8.25
TXT 170120P00050000 P 01/20/17 50.0 7.50 10.10
TXT 170120P00055000 P 01/20/17 55.0 11.50 13.20
TXT 170120P00060000 P 01/20/17 60.0 14.00 18.55
TXT 170120P00065000 P 01/20/17 65.0 19.95 22.35

OPRA data is delayed 15 minutes.