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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 141122C00027000 C 11/22/14 27.0 9.20 9.70
TXT 141122C00028000 C 11/22/14 28.0 8.20 8.70
TXT 141122C00029000 C 11/22/14 29.0 7.20 7.75
TXT 141122C00030000 C 11/22/14 30.0 6.25 6.75
TXT 141122C00031000 C 11/22/14 31.0 5.30 5.85
TXT 141122C00032000 C 11/22/14 32.0 4.40 4.85
TXT 141122C00033000 C 11/22/14 33.0 3.60 3.95
TXT 141122C00034000 C 11/22/14 34.0 2.69 3.10
TXT 141122C00035000 C 11/22/14 35.0 2.13 2.27
TXT 141122C00036000 C 11/22/14 36.0 1.47 1.54
TXT 141122C00037000 C 11/22/14 37.0 0.95 1.01
TXT 141122C00038000 C 11/22/14 38.0 0.55 0.63
TXT 141122C00039000 C 11/22/14 39.0 0.31 0.40
TXT 141122C00040000 C 11/22/14 40.0 0.12 0.32
TXT 141122C00041000 C 11/22/14 41.0 0.05 0.20
TXT 141122C00042000 C 11/22/14 42.0 0.01 0.15
TXT 141122C00043000 C 11/22/14 43.0 0.03 0.25
TXT 141122C00044000 C 11/22/14 44.0 0.00 0.25
TXT 141122C00045000 C 11/22/14 45.0 0.00 0.24
TXT 141122P00027000 P 11/22/14 27.0 0.03 0.24
TXT 141122P00028000 P 11/22/14 28.0 0.04 0.23
TXT 141122P00029000 P 11/22/14 29.0 0.05 0.20
TXT 141122P00030000 P 11/22/14 30.0 0.07 0.16
TXT 141122P00031000 P 11/22/14 31.0 0.09 0.29
TXT 141122P00032000 P 11/22/14 32.0 0.16 0.33
TXT 141122P00033000 P 11/22/14 33.0 0.24 0.42
TXT 141122P00034000 P 11/22/14 34.0 0.43 0.48
TXT 141122P00035000 P 11/22/14 35.0 0.66 0.71
TXT 141122P00036000 P 11/22/14 36.0 0.99 1.06
TXT 141122P00037000 P 11/22/14 37.0 1.44 1.54
TXT 141122P00038000 P 11/22/14 38.0 2.05 2.17
TXT 141122P00039000 P 11/22/14 39.0 2.79 3.20
TXT 141122P00040000 P 11/22/14 40.0 3.40 4.05
TXT 141122P00041000 P 11/22/14 41.0 4.25 5.05
TXT 141122P00042000 P 11/22/14 42.0 5.15 6.00
TXT 141122P00043000 P 11/22/14 43.0 6.10 6.95
TXT 141122P00044000 P 11/22/14 44.0 7.10 7.95
TXT 141122P00045000 P 11/22/14 45.0 8.05 8.95
TXT 141220C00020000 C 12/20/14 20.0 16.15 17.10
TXT 141220C00021000 C 12/20/14 21.0 15.15 16.00
TXT 141220C00023000 C 12/20/14 23.0 13.10 14.00
TXT 141220C00024000 C 12/20/14 24.0 12.20 13.00
TXT 141220C00025000 C 12/20/14 25.0 11.15 12.05
TXT 141220C00026000 C 12/20/14 26.0 10.20 11.05
TXT 141220C00027000 C 12/20/14 27.0 9.25 10.10
TXT 141220C00028000 C 12/20/14 28.0 8.25 9.15
TXT 141220C00029000 C 12/20/14 29.0 7.30 8.20
TXT 141220C00030000 C 12/20/14 30.0 6.35 7.25
TXT 141220C00031000 C 12/20/14 31.0 5.50 6.25
TXT 141220C00032000 C 12/20/14 32.0 4.70 5.40
TXT 141220C00033000 C 12/20/14 33.0 3.90 4.25
TXT 141220C00034000 C 12/20/14 34.0 3.10 3.35
TXT 141220C00035000 C 12/20/14 35.0 2.47 2.66
TXT 141220C00036000 C 12/20/14 36.0 1.89 1.99
TXT 141220C00037000 C 12/20/14 37.0 1.33 1.46
TXT 141220C00038000 C 12/20/14 38.0 0.89 1.06
TXT 141220C00039000 C 12/20/14 39.0 0.64 0.71
TXT 141220C00040000 C 12/20/14 40.0 0.42 0.48
TXT 141220C00041000 C 12/20/14 41.0 0.29 0.34
TXT 141220C00042000 C 12/20/14 42.0 0.18 0.41
TXT 141220C00043000 C 12/20/14 43.0 0.11 0.31
TXT 141220C00044000 C 12/20/14 44.0 0.07 0.30
TXT 141220C00045000 C 12/20/14 45.0 0.02 0.25
TXT 141220C00046000 C 12/20/14 46.0 0.02 0.18
TXT 141220C00047000 C 12/20/14 47.0 0.01 0.14
TXT 141220C00048000 C 12/20/14 48.0 0.00 0.15
TXT 141220C00049000 C 12/20/14 49.0 0.00 0.14
TXT 141220C00050000 C 12/20/14 50.0 0.00 0.16
TXT 141220P00020000 P 12/20/14 20.0 0.01 0.16
TXT 141220P00021000 P 12/20/14 21.0 0.00 0.16
TXT 141220P00023000 P 12/20/14 23.0 0.00 0.20
TXT 141220P00024000 P 12/20/14 24.0 0.00 0.23
TXT 141220P00025000 P 12/20/14 25.0 0.02 0.23
TXT 141220P00026000 P 12/20/14 26.0 0.10 0.23
TXT 141220P00027000 P 12/20/14 27.0 0.06 0.24
TXT 141220P00028000 P 12/20/14 28.0 0.04 0.22
TXT 141220P00029000 P 12/20/14 29.0 0.11 0.27
TXT 141220P00030000 P 12/20/14 30.0 0.16 0.37
TXT 141220P00031000 P 12/20/14 31.0 0.23 0.44
TXT 141220P00032000 P 12/20/14 32.0 0.34 0.53
TXT 141220P00033000 P 12/20/14 33.0 0.54 0.67
TXT 141220P00034000 P 12/20/14 34.0 0.75 0.90
TXT 141220P00035000 P 12/20/14 35.0 1.02 1.12
TXT 141220P00036000 P 12/20/14 36.0 1.39 1.49
TXT 141220P00037000 P 12/20/14 37.0 1.83 1.97
TXT 141220P00038000 P 12/20/14 38.0 2.39 2.65
TXT 141220P00039000 P 12/20/14 39.0 3.05 3.50
TXT 141220P00040000 P 12/20/14 40.0 3.85 4.05
TXT 141220P00041000 P 12/20/14 41.0 4.55 5.15
TXT 141220P00042000 P 12/20/14 42.0 5.35 6.10
TXT 141220P00043000 P 12/20/14 43.0 6.25 7.00
TXT 141220P00044000 P 12/20/14 44.0 7.15 7.95
TXT 141220P00045000 P 12/20/14 45.0 8.15 9.00
TXT 141220P00046000 P 12/20/14 46.0 9.10 9.95
TXT 141220P00047000 P 12/20/14 47.0 10.10 11.00
TXT 141220P00048000 P 12/20/14 48.0 11.10 12.05
TXT 141220P00049000 P 12/20/14 49.0 12.05 13.15
TXT 141220P00050000 P 12/20/14 50.0 13.05 13.90
TXT 150117C00013000 C 01/17/15 13.0 22.95 24.20
TXT 150117C00015000 C 01/17/15 15.0 21.00 22.15
TXT 150117C00018000 C 01/17/15 18.0 18.10 19.15
TXT 150117C00019000 C 01/17/15 19.0 17.10 18.15
TXT 150117C00020000 C 01/17/15 20.0 16.15 17.10
TXT 150117C00021000 C 01/17/15 21.0 15.15 16.20
TXT 150117C00022000 C 01/17/15 22.0 14.10 15.20
TXT 150117C00024000 C 01/17/15 24.0 12.20 13.25
TXT 150117C00025000 C 01/17/15 25.0 11.15 12.25
TXT 150117C00026000 C 01/17/15 26.0 10.25 11.20
TXT 150117C00027000 C 01/17/15 27.0 9.25 10.15
TXT 150117C00028000 C 01/17/15 28.0 8.35 9.20
TXT 150117C00029000 C 01/17/15 29.0 7.40 8.30
TXT 150117C00030000 C 01/17/15 30.0 6.50 7.30
TXT 150117C00031000 C 01/17/15 31.0 5.65 6.40
TXT 150117C00032000 C 01/17/15 32.0 4.95 5.45
TXT 150117C00033000 C 01/17/15 33.0 4.05 4.65
TXT 150117C00034000 C 01/17/15 34.0 3.35 3.85
TXT 150117C00035000 C 01/17/15 35.0 2.71 2.98
TXT 150117C00036000 C 01/17/15 36.0 2.09 2.33
TXT 150117C00037000 C 01/17/15 37.0 1.62 1.85
TXT 150117C00038000 C 01/17/15 38.0 1.23 1.46
TXT 150117C00039000 C 01/17/15 39.0 0.92 1.04
TXT 150117C00040000 C 01/17/15 40.0 0.67 0.77
TXT 150117C00041000 C 01/17/15 41.0 0.49 0.75
TXT 150117C00042000 C 01/17/15 42.0 0.35 0.54
TXT 150117C00043000 C 01/17/15 43.0 0.25 0.46
TXT 150117C00044000 C 01/17/15 44.0 0.18 0.37
TXT 150117C00045000 C 01/17/15 45.0 0.15 0.32
TXT 150117C00046000 C 01/17/15 46.0 0.09 0.24
TXT 150117C00047000 C 01/17/15 47.0 0.06 0.13
TXT 150117C00048000 C 01/17/15 48.0 0.04 0.23
TXT 150117C00049000 C 01/17/15 49.0 0.00 0.13
TXT 150117C00050000 C 01/17/15 50.0 0.01 0.16
TXT 150117C00055000 C 01/17/15 55.0 0.00 0.15
TXT 150117P00013000 P 01/17/15 13.0 0.00 0.25
TXT 150117P00015000 P 01/17/15 15.0 0.00 0.14
TXT 150117P00018000 P 01/17/15 18.0 0.00 0.24
TXT 150117P00019000 P 01/17/15 19.0 0.00 0.15
TXT 150117P00020000 P 01/17/15 20.0 0.01 0.17
TXT 150117P00021000 P 01/17/15 21.0 0.00 0.20
TXT 150117P00022000 P 01/17/15 22.0 0.01 0.21
TXT 150117P00024000 P 01/17/15 24.0 0.05 0.25
TXT 150117P00025000 P 01/17/15 25.0 0.09 0.28
TXT 150117P00026000 P 01/17/15 26.0 0.08 0.26
TXT 150117P00027000 P 01/17/15 27.0 0.17 0.26
TXT 150117P00028000 P 01/17/15 28.0 0.18 0.36
TXT 150117P00029000 P 01/17/15 29.0 0.21 0.42
TXT 150117P00030000 P 01/17/15 30.0 0.29 0.51
TXT 150117P00031000 P 01/17/15 31.0 0.47 0.60
TXT 150117P00032000 P 01/17/15 32.0 0.56 0.74
TXT 150117P00033000 P 01/17/15 33.0 0.76 0.89
TXT 150117P00034000 P 01/17/15 34.0 1.02 1.13
TXT 150117P00035000 P 01/17/15 35.0 1.32 1.45
TXT 150117P00036000 P 01/17/15 36.0 1.70 1.98
TXT 150117P00037000 P 01/17/15 37.0 2.21 2.31
TXT 150117P00038000 P 01/17/15 38.0 2.78 3.05
TXT 150117P00039000 P 01/17/15 39.0 3.35 3.80
TXT 150117P00040000 P 01/17/15 40.0 4.00 4.45
TXT 150117P00041000 P 01/17/15 41.0 4.80 5.25
TXT 150117P00042000 P 01/17/15 42.0 5.60 6.25
TXT 150117P00043000 P 01/17/15 43.0 6.40 7.15
TXT 150117P00044000 P 01/17/15 44.0 7.25 8.10
TXT 150117P00045000 P 01/17/15 45.0 8.20 9.05
TXT 150117P00046000 P 01/17/15 46.0 9.25 10.00
TXT 150117P00047000 P 01/17/15 47.0 10.10 11.05
TXT 150117P00048000 P 01/17/15 48.0 11.10 12.05
TXT 150117P00049000 P 01/17/15 49.0 12.05 13.05
TXT 150117P00050000 P 01/17/15 50.0 13.05 13.95
TXT 150117P00055000 P 01/17/15 55.0 17.70 18.90
TXT 150320C00019000 C 03/20/15 19.0 16.80 18.55
TXT 150320C00020000 C 03/20/15 20.0 15.95 17.55
TXT 150320C00021000 C 03/20/15 21.0 15.15 16.60
TXT 150320C00023000 C 03/20/15 23.0 13.15 14.35
TXT 150320C00024000 C 03/20/15 24.0 12.25 13.35
TXT 150320C00025000 C 03/20/15 25.0 11.20 12.35
TXT 150320C00026000 C 03/20/15 26.0 10.35 11.75
TXT 150320C00027000 C 03/20/15 27.0 9.55 10.55
TXT 150320C00028000 C 03/20/15 28.0 8.60 9.50
TXT 150320C00029000 C 03/20/15 29.0 7.75 8.60
TXT 150320C00030000 C 03/20/15 30.0 7.15 7.70
TXT 150320C00031000 C 03/20/15 31.0 6.25 6.65
TXT 150320C00032000 C 03/20/15 32.0 5.55 5.95
TXT 150320C00033000 C 03/20/15 33.0 4.80 5.10
TXT 150320C00034000 C 03/20/15 34.0 3.90 4.35
TXT 150320C00035000 C 03/20/15 35.0 3.50 4.05
TXT 150320C00036000 C 03/20/15 36.0 2.90 3.35
TXT 150320C00037000 C 03/20/15 37.0 2.43 2.61
TXT 150320C00038000 C 03/20/15 38.0 1.90 2.21
TXT 150320C00039000 C 03/20/15 39.0 1.60 1.90
TXT 150320C00040000 C 03/20/15 40.0 1.29 1.57
TXT 150320C00041000 C 03/20/15 41.0 1.02 1.25
TXT 150320C00042000 C 03/20/15 42.0 0.83 0.99
TXT 150320C00043000 C 03/20/15 43.0 0.67 0.78
TXT 150320C00044000 C 03/20/15 44.0 0.54 0.79
TXT 150320C00045000 C 03/20/15 45.0 0.42 0.65
TXT 150320C00046000 C 03/20/15 46.0 0.33 0.55
TXT 150320C00047000 C 03/20/15 47.0 0.26 0.47
TXT 150320C00048000 C 03/20/15 48.0 0.20 0.40
TXT 150320C00049000 C 03/20/15 49.0 0.14 0.35
TXT 150320C00050000 C 03/20/15 50.0 0.09 0.31
TXT 150320P00019000 P 03/20/15 19.0 0.02 0.20
TXT 150320P00020000 P 03/20/15 20.0 0.03 0.22
TXT 150320P00021000 P 03/20/15 21.0 0.01 0.25
TXT 150320P00023000 P 03/20/15 23.0 0.17 0.31
TXT 150320P00024000 P 03/20/15 24.0 0.11 0.31
TXT 150320P00025000 P 03/20/15 25.0 0.17 0.38
TXT 150320P00026000 P 03/20/15 26.0 0.23 0.44
TXT 150320P00027000 P 03/20/15 27.0 0.30 0.51
TXT 150320P00028000 P 03/20/15 28.0 0.39 0.61
TXT 150320P00029000 P 03/20/15 29.0 0.50 0.73
TXT 150320P00030000 P 03/20/15 30.0 0.66 0.82
TXT 150320P00031000 P 03/20/15 31.0 0.81 1.06
TXT 150320P00032000 P 03/20/15 32.0 1.03 1.27
TXT 150320P00033000 P 03/20/15 33.0 1.36 1.55
TXT 150320P00034000 P 03/20/15 34.0 1.63 1.80
TXT 150320P00035000 P 03/20/15 35.0 1.99 2.17
TXT 150320P00036000 P 03/20/15 36.0 2.31 2.61
TXT 150320P00037000 P 03/20/15 37.0 2.92 3.25
TXT 150320P00038000 P 03/20/15 38.0 3.45 3.80
TXT 150320P00039000 P 03/20/15 39.0 4.00 4.50
TXT 150320P00040000 P 03/20/15 40.0 4.75 5.15
TXT 150320P00041000 P 03/20/15 41.0 5.50 5.80
TXT 150320P00042000 P 03/20/15 42.0 6.25 6.50
TXT 150320P00043000 P 03/20/15 43.0 7.05 7.55
TXT 150320P00044000 P 03/20/15 44.0 7.80 8.45
TXT 150320P00045000 P 03/20/15 45.0 8.55 9.30
TXT 150320P00046000 P 03/20/15 46.0 9.45 10.25
TXT 150320P00047000 P 03/20/15 47.0 10.25 11.15
TXT 150320P00048000 P 03/20/15 48.0 11.15 12.25
TXT 150320P00049000 P 03/20/15 49.0 12.10 13.20
TXT 150320P00050000 P 03/20/15 50.0 13.05 14.10
TXT 150619C00026000 C 06/19/15 26.0 9.15 13.30
TXT 150619C00027000 C 06/19/15 27.0 8.80 12.05
TXT 150619C00028000 C 06/19/15 28.0 8.00 11.40
TXT 150619C00029000 C 06/19/15 29.0 7.20 10.55
TXT 150619C00030000 C 06/19/15 30.0 6.45 9.75
TXT 150619C00031000 C 06/19/15 31.0 5.40 9.20
TXT 150619C00032000 C 06/19/15 32.0 5.05 8.25
TXT 150619C00033000 C 06/19/15 33.0 4.50 6.55
TXT 150619C00034000 C 06/19/15 34.0 3.05 7.10
TXT 150619C00035000 C 06/19/15 35.0 3.20 6.45
TXT 150619C00036000 C 06/19/15 36.0 2.77 5.90
TXT 150619C00037000 C 06/19/15 37.0 2.20 5.40
TXT 150619C00038000 C 06/19/15 38.0 2.60 4.85
TXT 150619C00039000 C 06/19/15 39.0 0.52 4.35
TXT 150619C00040000 C 06/19/15 40.0 1.65 3.05
TXT 150619C00041000 C 06/19/15 41.0 0.00 3.60
TXT 150619C00042000 C 06/19/15 42.0 0.00 3.60
TXT 150619P00026000 P 06/19/15 26.0 0.00 1.63
TXT 150619P00027000 P 06/19/15 27.0 0.00 1.86
TXT 150619P00028000 P 06/19/15 28.0 0.00 2.11
TXT 150619P00029000 P 06/19/15 29.0 0.00 1.56
TXT 150619P00030000 P 06/19/15 30.0 0.31 2.78
TXT 150619P00031000 P 06/19/15 31.0 0.00 2.07
TXT 150619P00032000 P 06/19/15 32.0 0.17 3.60
TXT 150619P00033000 P 06/19/15 33.0 0.88 3.80
TXT 150619P00034000 P 06/19/15 34.0 1.19 4.10
TXT 150619P00035000 P 06/19/15 35.0 1.59 4.60
TXT 150619P00036000 P 06/19/15 36.0 2.05 5.75
TXT 150619P00037000 P 06/19/15 37.0 3.35 5.55
TXT 150619P00038000 P 06/19/15 38.0 4.10 6.00
TXT 150619P00039000 P 06/19/15 39.0 3.45 6.55
TXT 150619P00040000 P 06/19/15 40.0 4.20 7.15
TXT 150619P00041000 P 06/19/15 41.0 4.15 8.50
TXT 150619P00042000 P 06/19/15 42.0 5.60 7.70
TXT 160115C00015000 C 01/15/16 15.0 19.50 23.85
TXT 160115C00018000 C 01/15/16 18.0 16.50 21.00
TXT 160115C00020000 C 01/15/16 20.0 16.50 18.10
TXT 160115C00023000 C 01/15/16 23.0 13.75 15.20
TXT 160115C00025000 C 01/15/16 25.0 12.10 13.55
TXT 160115C00027000 C 01/15/16 27.0 8.40 12.05
TXT 160115C00030000 C 01/15/16 30.0 8.65 9.65
TXT 160115C00032000 C 01/15/16 32.0 7.35 8.35
TXT 160115C00035000 C 01/15/16 35.0 5.65 6.15
TXT 160115C00037000 C 01/15/16 37.0 4.55 5.55
TXT 160115C00040000 C 01/15/16 40.0 3.25 4.25
TXT 160115C00045000 C 01/15/16 45.0 2.00 2.59
TXT 160115C00050000 C 01/15/16 50.0 1.13 1.63
TXT 160115C00055000 C 01/15/16 55.0 0.58 1.08
TXT 160115C00060000 C 01/15/16 60.0 0.27 0.77
TXT 160115P00015000 P 01/15/16 15.0 0.00 0.21
TXT 160115P00018000 P 01/15/16 18.0 0.10 0.54
TXT 160115P00020000 P 01/15/16 20.0 0.26 0.70
TXT 160115P00023000 P 01/15/16 23.0 0.62 1.04
TXT 160115P00025000 P 01/15/16 25.0 0.95 1.38
TXT 160115P00027000 P 01/15/16 27.0 0.00 4.30
TXT 160115P00030000 P 01/15/16 30.0 2.05 2.63
TXT 160115P00032000 P 01/15/16 32.0 2.75 3.30
TXT 160115P00035000 P 01/15/16 35.0 4.00 4.80
TXT 160115P00037000 P 01/15/16 37.0 4.60 5.55
TXT 160115P00040000 P 01/15/16 40.0 6.60 7.60
TXT 160115P00045000 P 01/15/16 45.0 10.05 11.20
TXT 160115P00050000 P 01/15/16 50.0 13.80 15.40
TXT 160115P00055000 P 01/15/16 55.0 18.25 19.85
TXT 160115P00060000 P 01/15/16 60.0 22.85 24.70

OPRA data is delayed 15 minutes.