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 (2017-01-13)Premium Content

Textron Inc (TXT)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 170120C00018000 C 01/20/17 18.0 28.90 32.70
TXT 170120C00020000 C 01/20/17 20.0 27.35 31.80
TXT 170120C00021000 C 01/20/17 21.0 26.45 30.80
TXT 170120C00022000 C 01/20/17 22.0 25.40 29.80
TXT 170120C00023000 C 01/20/17 23.0 24.40 28.80
TXT 170120C00024000 C 01/20/17 24.0 23.40 27.75
TXT 170120C00025000 C 01/20/17 25.0 22.40 26.80
TXT 170120C00026000 C 01/20/17 26.0 21.40 25.80
TXT 170120C00027000 C 01/20/17 27.0 20.20 24.70
TXT 170120C00028000 C 01/20/17 28.0 19.15 23.70
TXT 170120C00029000 C 01/20/17 29.0 18.15 22.70
TXT 170120C00030000 C 01/20/17 30.0 17.35 21.75
TXT 170120C00031000 C 01/20/17 31.0 16.15 20.75
TXT 170120C00032000 C 01/20/17 32.0 15.10 19.20
TXT 170120C00033000 C 01/20/17 33.0 14.45 18.80
TXT 170120C00034000 C 01/20/17 34.0 13.40 17.80
TXT 170120C00035000 C 01/20/17 35.0 12.30 15.10
TXT 170120C00036000 C 01/20/17 36.0 10.90 14.05
TXT 170120C00037000 C 01/20/17 37.0 10.40 13.10
TXT 170120C00038000 C 01/20/17 38.0 9.40 12.10
TXT 170120C00039000 C 01/20/17 39.0 8.45 11.00
TXT 170120C00040000 C 01/20/17 40.0 7.45 10.05
TXT 170120C00041000 C 01/20/17 41.0 6.40 9.05
TXT 170120C00042000 C 01/20/17 42.0 7.00 7.80
TXT 170120C00043000 C 01/20/17 43.0 5.60 7.05
TXT 170120C00044000 C 01/20/17 44.0 5.00 6.10
TXT 170120C00045000 C 01/20/17 45.0 4.05 4.80
TXT 170120C00046000 C 01/20/17 46.0 3.15 4.10
TXT 170120C00047000 C 01/20/17 47.0 2.24 2.66
TXT 170120C00048000 C 01/20/17 48.0 1.27 2.10
TXT 170120C00049000 C 01/20/17 49.0 0.73 0.83
TXT 170120C00050000 C 01/20/17 50.0 0.24 0.30
TXT 170120C00055000 C 01/20/17 55.0 0.00 0.14
TXT 170120C00060000 C 01/20/17 60.0 0.00 0.04
TXT 170120C00065000 C 01/20/17 65.0 0.00 0.03
TXT 170120P00018000 P 01/20/17 18.0 0.00 0.03
TXT 170120P00020000 P 01/20/17 20.0 0.00 0.03
TXT 170120P00021000 P 01/20/17 21.0 0.00 0.03
TXT 170120P00022000 P 01/20/17 22.0 0.00 0.03
TXT 170120P00023000 P 01/20/17 23.0 0.00 0.03
TXT 170120P00024000 P 01/20/17 24.0 0.00 0.03
TXT 170120P00025000 P 01/20/17 25.0 0.00 0.03
TXT 170120P00026000 P 01/20/17 26.0 0.00 0.03
TXT 170120P00027000 P 01/20/17 27.0 0.00 0.03
TXT 170120P00028000 P 01/20/17 28.0 0.00 0.03
TXT 170120P00029000 P 01/20/17 29.0 0.00 0.03
TXT 170120P00030000 P 01/20/17 30.0 0.00 0.03
TXT 170120P00031000 P 01/20/17 31.0 0.00 0.03
TXT 170120P00032000 P 01/20/17 32.0 0.00 0.03
TXT 170120P00033000 P 01/20/17 33.0 0.00 0.01
TXT 170120P00034000 P 01/20/17 34.0 0.00 0.03
TXT 170120P00035000 P 01/20/17 35.0 0.00 0.03
TXT 170120P00036000 P 01/20/17 36.0 0.00 0.03
TXT 170120P00037000 P 01/20/17 37.0 0.00 0.03
TXT 170120P00038000 P 01/20/17 38.0 0.00 0.04
TXT 170120P00039000 P 01/20/17 39.0 0.00 0.05
TXT 170120P00040000 P 01/20/17 40.0 0.00 0.08
TXT 170120P00041000 P 01/20/17 41.0 0.00 0.13
TXT 170120P00042000 P 01/20/17 42.0 0.00 0.14
TXT 170120P00043000 P 01/20/17 43.0 0.00 0.14
TXT 170120P00044000 P 01/20/17 44.0 0.00 0.14
TXT 170120P00045000 P 01/20/17 45.0 0.00 0.15
TXT 170120P00046000 P 01/20/17 46.0 0.00 0.15
TXT 170120P00047000 P 01/20/17 47.0 0.01 0.16
TXT 170120P00048000 P 01/20/17 48.0 0.06 0.12
TXT 170120P00049000 P 01/20/17 49.0 0.25 0.31
TXT 170120P00050000 P 01/20/17 50.0 0.73 0.86
TXT 170120P00055000 P 01/20/17 55.0 4.95 5.85
TXT 170120P00060000 P 01/20/17 60.0 8.30 12.45
TXT 170120P00065000 P 01/20/17 65.0 14.65 16.50
TXT 170217C00040000 C 02/17/17 40.0 9.05 10.15
TXT 170217C00041000 C 02/17/17 41.0 7.45 9.20
TXT 170217C00042000 C 02/17/17 42.0 7.10 8.20
TXT 170217C00043000 C 02/17/17 43.0 6.20 7.25
TXT 170217C00044000 C 02/17/17 44.0 5.45 6.35
TXT 170217C00045000 C 02/17/17 45.0 4.65 5.45
TXT 170217C00046000 C 02/17/17 46.0 3.90 4.70
TXT 170217C00047000 C 02/17/17 47.0 3.15 3.90
TXT 170217C00048000 C 02/17/17 48.0 2.57 2.68
TXT 170217C00049000 C 02/17/17 49.0 1.98 2.08
TXT 170217C00050000 C 02/17/17 50.0 1.49 1.56
TXT 170217C00055000 C 02/17/17 55.0 0.20 0.28
TXT 170217C00060000 C 02/17/17 60.0 0.00 0.19
TXT 170217C00065000 C 02/17/17 65.0 0.00 0.16
TXT 170217C00070000 C 02/17/17 70.0 0.00 0.14
TXT 170217C00075000 C 02/17/17 75.0 0.00 0.13
TXT 170217P00040000 P 02/17/17 40.0 0.05 0.18
TXT 170217P00041000 P 02/17/17 41.0 0.06 0.25
TXT 170217P00042000 P 02/17/17 42.0 0.10 0.26
TXT 170217P00043000 P 02/17/17 43.0 0.19 0.30
TXT 170217P00044000 P 02/17/17 44.0 0.24 0.33
TXT 170217P00045000 P 02/17/17 45.0 0.38 0.47
TXT 170217P00046000 P 02/17/17 46.0 0.56 0.68
TXT 170217P00047000 P 02/17/17 47.0 0.80 0.91
TXT 170217P00048000 P 02/17/17 48.0 1.10 1.16
TXT 170217P00049000 P 02/17/17 49.0 1.48 1.55
TXT 170217P00050000 P 02/17/17 50.0 1.95 2.03
TXT 170217P00055000 P 02/17/17 55.0 5.20 6.15
TXT 170217P00060000 P 02/17/17 60.0 9.95 10.90
TXT 170217P00065000 P 02/17/17 65.0 13.40 15.85
TXT 170217P00070000 P 02/17/17 70.0 18.75 22.30
TXT 170217P00075000 P 02/17/17 75.0 24.70 25.80
TXT 170317C00021000 C 03/17/17 21.0 26.85 29.10
TXT 170317C00022000 C 03/17/17 22.0 25.40 28.10
TXT 170317C00023000 C 03/17/17 23.0 24.40 27.10
TXT 170317C00024000 C 03/17/17 24.0 23.40 26.10
TXT 170317C00025000 C 03/17/17 25.0 22.40 25.10
TXT 170317C00026000 C 03/17/17 26.0 21.40 24.10
TXT 170317C00027000 C 03/17/17 27.0 20.40 23.10
TXT 170317C00028000 C 03/17/17 28.0 20.00 22.10
TXT 170317C00029000 C 03/17/17 29.0 18.30 21.10
TXT 170317C00030000 C 03/17/17 30.0 17.35 20.10
TXT 170317C00031000 C 03/17/17 31.0 16.30 19.15
TXT 170317C00032000 C 03/17/17 32.0 15.35 18.15
TXT 170317C00033000 C 03/17/17 33.0 15.55 17.15
TXT 170317C00034000 C 03/17/17 34.0 15.05 16.15
TXT 170317C00035000 C 03/17/17 35.0 13.75 15.15
TXT 170317C00036000 C 03/17/17 36.0 13.00 14.20
TXT 170317C00037000 C 03/17/17 37.0 12.00 13.20
TXT 170317C00038000 C 03/17/17 38.0 11.00 12.20
TXT 170317C00039000 C 03/17/17 39.0 10.10 11.25
TXT 170317C00040000 C 03/17/17 40.0 9.20 10.25
TXT 170317C00041000 C 03/17/17 41.0 8.15 9.35
TXT 170317C00042000 C 03/17/17 42.0 7.40 8.35
TXT 170317C00043000 C 03/17/17 43.0 5.85 7.45
TXT 170317C00044000 C 03/17/17 44.0 5.55 6.60
TXT 170317C00045000 C 03/17/17 45.0 4.75 5.30
TXT 170317C00046000 C 03/17/17 46.0 4.00 5.00
TXT 170317C00047000 C 03/17/17 47.0 3.60 3.75
TXT 170317C00048000 C 03/17/17 48.0 2.93 3.10
TXT 170317C00049000 C 03/17/17 49.0 2.35 2.50
TXT 170317C00050000 C 03/17/17 50.0 1.87 1.99
TXT 170317C00055000 C 03/17/17 55.0 0.40 0.48
TXT 170317C00060000 C 03/17/17 60.0 0.04 0.25
TXT 170317C00065000 C 03/17/17 65.0 0.00 0.17
TXT 170317C00070000 C 03/17/17 70.0 0.00 0.15
TXT 170317C00075000 C 03/17/17 75.0 0.00 0.15
TXT 170317P00021000 P 03/17/17 21.0 0.00 0.06
TXT 170317P00022000 P 03/17/17 22.0 0.00 0.09
TXT 170317P00023000 P 03/17/17 23.0 0.00 0.13
TXT 170317P00024000 P 03/17/17 24.0 0.00 0.13
TXT 170317P00025000 P 03/17/17 25.0 0.00 0.15
TXT 170317P00026000 P 03/17/17 26.0 0.00 0.14
TXT 170317P00027000 P 03/17/17 27.0 0.00 0.15
TXT 170317P00028000 P 03/17/17 28.0 0.00 0.15
TXT 170317P00029000 P 03/17/17 29.0 0.00 0.15
TXT 170317P00030000 P 03/17/17 30.0 0.00 0.16
TXT 170317P00031000 P 03/17/17 31.0 0.00 0.15
TXT 170317P00032000 P 03/17/17 32.0 0.00 0.16
TXT 170317P00033000 P 03/17/17 33.0 0.00 0.17
TXT 170317P00034000 P 03/17/17 34.0 0.01 0.17
TXT 170317P00035000 P 03/17/17 35.0 0.02 0.18
TXT 170317P00036000 P 03/17/17 36.0 0.03 0.19
TXT 170317P00037000 P 03/17/17 37.0 0.03 0.21
TXT 170317P00038000 P 03/17/17 38.0 0.05 0.24
TXT 170317P00039000 P 03/17/17 39.0 0.09 0.26
TXT 170317P00040000 P 03/17/17 40.0 0.14 0.20
TXT 170317P00041000 P 03/17/17 41.0 0.17 0.33
TXT 170317P00042000 P 03/17/17 42.0 0.23 0.36
TXT 170317P00043000 P 03/17/17 43.0 0.34 0.43
TXT 170317P00044000 P 03/17/17 44.0 0.48 0.56
TXT 170317P00045000 P 03/17/17 45.0 0.63 0.75
TXT 170317P00046000 P 03/17/17 46.0 0.86 0.97
TXT 170317P00047000 P 03/17/17 47.0 1.13 1.22
TXT 170317P00048000 P 03/17/17 48.0 1.44 1.55
TXT 170317P00049000 P 03/17/17 49.0 1.84 1.96
TXT 170317P00050000 P 03/17/17 50.0 2.31 2.46
TXT 170317P00055000 P 03/17/17 55.0 5.65 6.05
TXT 170317P00060000 P 03/17/17 60.0 9.40 12.45
TXT 170317P00065000 P 03/17/17 65.0 13.40 15.85
TXT 170317P00070000 P 03/17/17 70.0 18.40 21.90
TXT 170317P00075000 P 03/17/17 75.0 24.45 25.85
TXT 170616C00021000 C 06/16/17 21.0 26.85 29.20
TXT 170616C00022000 C 06/16/17 22.0 25.10 28.20
TXT 170616C00023000 C 06/16/17 23.0 24.35 27.20
TXT 170616C00024000 C 06/16/17 24.0 24.40 26.25
TXT 170616C00025000 C 06/16/17 25.0 22.95 25.25
TXT 170616C00026000 C 06/16/17 26.0 22.25 24.25
TXT 170616C00027000 C 06/16/17 27.0 21.50 23.25
TXT 170616C00028000 C 06/16/17 28.0 20.00 22.30
TXT 170616C00029000 C 06/16/17 29.0 20.00 21.30
TXT 170616C00030000 C 06/16/17 30.0 18.95 20.35
TXT 170616C00031000 C 06/16/17 31.0 18.10 19.35
TXT 170616C00032000 C 06/16/17 32.0 17.05 18.40
TXT 170616C00033000 C 06/16/17 33.0 16.15 17.45
TXT 170616C00034000 C 06/16/17 34.0 15.20 16.45
TXT 170616C00035000 C 06/16/17 35.0 14.20 15.55
TXT 170616C00036000 C 06/16/17 36.0 13.50 14.60
TXT 170616C00037000 C 06/16/17 37.0 12.50 13.65
TXT 170616C00038000 C 06/16/17 38.0 11.65 12.70
TXT 170616C00039000 C 06/16/17 39.0 10.70 11.85
TXT 170616C00040000 C 06/16/17 40.0 9.95 10.95
TXT 170616C00041000 C 06/16/17 41.0 8.80 10.05
TXT 170616C00042000 C 06/16/17 42.0 8.25 9.25
TXT 170616C00043000 C 06/16/17 43.0 7.50 7.95
TXT 170616C00044000 C 06/16/17 44.0 6.75 7.60
TXT 170616C00045000 C 06/16/17 45.0 6.05 6.80
TXT 170616C00046000 C 06/16/17 46.0 5.40 5.60
TXT 170616C00047000 C 06/16/17 47.0 4.70 5.10
TXT 170616C00048000 C 06/16/17 48.0 4.10 4.40
TXT 170616C00049000 C 06/16/17 49.0 3.55 3.70
TXT 170616C00050000 C 06/16/17 50.0 3.00 3.20
TXT 170616C00055000 C 06/16/17 55.0 1.23 1.30
TXT 170616C00060000 C 06/16/17 60.0 0.35 0.47
TXT 170616C00065000 C 06/16/17 65.0 0.10 0.23
TXT 170616C00070000 C 06/16/17 70.0 0.01 0.21
TXT 170616C00075000 C 06/16/17 75.0 0.00 0.20
TXT 170616P00021000 P 06/16/17 21.0 0.00 0.18
TXT 170616P00022000 P 06/16/17 22.0 0.00 0.19
TXT 170616P00023000 P 06/16/17 23.0 0.01 0.20
TXT 170616P00024000 P 06/16/17 24.0 0.01 0.20
TXT 170616P00025000 P 06/16/17 25.0 0.02 0.21
TXT 170616P00026000 P 06/16/17 26.0 0.02 0.23
TXT 170616P00027000 P 06/16/17 27.0 0.03 0.24
TXT 170616P00028000 P 06/16/17 28.0 0.04 0.25
TXT 170616P00029000 P 06/16/17 29.0 0.07 0.27
TXT 170616P00030000 P 06/16/17 30.0 0.07 0.29
TXT 170616P00031000 P 06/16/17 31.0 0.09 0.19
TXT 170616P00032000 P 06/16/17 32.0 0.12 0.24
TXT 170616P00033000 P 06/16/17 33.0 0.15 0.41
TXT 170616P00034000 P 06/16/17 34.0 0.18 0.40
TXT 170616P00035000 P 06/16/17 35.0 0.23 0.47
TXT 170616P00036000 P 06/16/17 36.0 0.32 0.49
TXT 170616P00037000 P 06/16/17 37.0 0.38 0.56
TXT 170616P00038000 P 06/16/17 38.0 0.45 0.64
TXT 170616P00039000 P 06/16/17 39.0 0.55 0.69
TXT 170616P00040000 P 06/16/17 40.0 0.63 0.73
TXT 170616P00041000 P 06/16/17 41.0 0.77 0.86
TXT 170616P00042000 P 06/16/17 42.0 0.94 1.02
TXT 170616P00043000 P 06/16/17 43.0 1.09 1.20
TXT 170616P00044000 P 06/16/17 44.0 1.31 1.42
TXT 170616P00045000 P 06/16/17 45.0 1.57 1.67
TXT 170616P00046000 P 06/16/17 46.0 1.85 1.95
TXT 170616P00047000 P 06/16/17 47.0 2.18 2.28
TXT 170616P00048000 P 06/16/17 48.0 2.55 2.69
TXT 170616P00049000 P 06/16/17 49.0 2.97 3.10
TXT 170616P00050000 P 06/16/17 50.0 3.40 3.70
TXT 170616P00055000 P 06/16/17 55.0 6.45 6.90
TXT 170616P00060000 P 06/16/17 60.0 10.25 11.10
TXT 170616P00065000 P 06/16/17 65.0 14.95 16.15
TXT 170616P00070000 P 06/16/17 70.0 18.40 20.90
TXT 170616P00075000 P 06/16/17 75.0 24.15 26.00
TXT 180119C00018000 C 01/19/18 18.0 30.00 32.55
TXT 180119C00020000 C 01/19/18 20.0 27.70 32.20
TXT 180119C00023000 C 01/19/18 23.0 24.50 29.00
TXT 180119C00025000 C 01/19/18 25.0 23.00 27.40
TXT 180119C00028000 C 01/19/18 28.0 21.65 23.05
TXT 180119C00030000 C 01/19/18 30.0 19.40 21.20
TXT 180119C00033000 C 01/19/18 33.0 16.00 18.50
TXT 180119C00035000 C 01/19/18 35.0 15.30 16.75
TXT 180119C00038000 C 01/19/18 38.0 11.25 14.20
TXT 180119C00040000 C 01/19/18 40.0 11.35 12.55
TXT 180119C00042000 C 01/19/18 42.0 10.00 10.55
TXT 180119C00045000 C 01/19/18 45.0 7.90 8.95
TXT 180119C00047000 C 01/19/18 47.0 6.60 7.25
TXT 180119C00050000 C 01/19/18 50.0 5.10 5.90
TXT 180119C00055000 C 01/19/18 55.0 2.87 3.30
TXT 180119C00060000 C 01/19/18 60.0 1.59 1.85
TXT 180119P00018000 P 01/19/18 18.0 0.04 0.46
TXT 180119P00020000 P 01/19/18 20.0 0.08 0.49
TXT 180119P00023000 P 01/19/18 23.0 0.15 0.56
TXT 180119P00025000 P 01/19/18 25.0 0.21 0.64
TXT 180119P00028000 P 01/19/18 28.0 0.32 0.79
TXT 180119P00030000 P 01/19/18 30.0 0.45 0.91
TXT 180119P00033000 P 01/19/18 33.0 0.73 1.15
TXT 180119P00035000 P 01/19/18 35.0 0.99 1.37
TXT 180119P00038000 P 01/19/18 38.0 1.48 1.68
TXT 180119P00040000 P 01/19/18 40.0 1.84 2.06
TXT 180119P00042000 P 01/19/18 42.0 2.15 2.50
TXT 180119P00045000 P 01/19/18 45.0 3.10 3.45
TXT 180119P00047000 P 01/19/18 47.0 3.65 4.15
TXT 180119P00050000 P 01/19/18 50.0 5.20 5.50
TXT 180119P00055000 P 01/19/18 55.0 8.00 8.35
TXT 180119P00060000 P 01/19/18 60.0 11.65 12.05
TXT 190118C00023000 C 01/18/19 23.0 26.25 29.15
TXT 190118C00025000 C 01/18/19 25.0 24.05 27.80
TXT 190118C00028000 C 01/18/19 28.0 22.05 25.20
TXT 190118C00030000 C 01/18/19 30.0 19.70 23.55
TXT 190118C00033000 C 01/18/19 33.0 17.35 21.50
TXT 190118C00035000 C 01/18/19 35.0 16.45 18.75
TXT 190118C00038000 C 01/18/19 38.0 14.20 17.10
TXT 190118C00040000 C 01/18/19 40.0 12.45 16.40
TXT 190118C00042000 C 01/18/19 42.0 11.10 14.95
TXT 190118C00045000 C 01/18/19 45.0 10.20 11.65
TXT 190118C00047000 C 01/18/19 47.0 9.05 10.45
TXT 190118C00050000 C 01/18/19 50.0 7.55 8.80
TXT 190118C00055000 C 01/18/19 55.0 5.30 6.45
TXT 190118C00060000 C 01/18/19 60.0 3.40 4.70
TXT 190118C00065000 C 01/18/19 65.0 2.16 3.25
TXT 190118P00023000 P 01/18/19 23.0 0.48 1.30
TXT 190118P00025000 P 01/18/19 25.0 0.61 1.47
TXT 190118P00028000 P 01/18/19 28.0 0.91 1.69
TXT 190118P00030000 P 01/18/19 30.0 1.14 1.93
TXT 190118P00033000 P 01/18/19 33.0 1.55 2.10
TXT 190118P00035000 P 01/18/19 35.0 2.00 2.75
TXT 190118P00038000 P 01/18/19 38.0 2.63 3.15
TXT 190118P00040000 P 01/18/19 40.0 3.20 3.75
TXT 190118P00042000 P 01/18/19 42.0 3.80 4.35
TXT 190118P00045000 P 01/18/19 45.0 4.70 5.40
TXT 190118P00047000 P 01/18/19 47.0 5.60 6.50
TXT 190118P00050000 P 01/18/19 50.0 6.80 7.85
TXT 190118P00055000 P 01/18/19 55.0 9.45 10.30
TXT 190118P00060000 P 01/18/19 60.0 12.60 14.20
TXT 190118P00065000 P 01/18/19 65.0 16.25 17.85

OPRA data is delayed 15 minutes.