Textron Inc $38.00

down -0.01


29/8/2014 04:00 PM  |  NYSE : TXT  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Last Trade: 38.00
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.03 %)
Prev Close: 38.01
Open: 38.06
Bid: 37.38
Ask: 39.11
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TXT Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: TXT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TXT1420I19 18.70 0.00 18.70 291.0 19.55 345.0 0.0 0
20.00 TXT1420I20 17.45 0.00 16.60 498.0 19.40 406.0 0.0 0
21.00 TXT1420I21 16.65 0.00 16.30 138.0 17.60 105.0 0.0 0
23.00 TXT1420I23 14.85 0.00 14.75 239.0 15.55 257.0 0.0 0
24.00 TXT1420I24 13.80 0.00 13.75 264.0 14.55 245.0 0.0 0
25.00 TXT1420I25 15.02 2.22 12.75 356.0 13.55 463.0 4.0 2
26.00 TXT1420I26 11.75 0.00 11.75 264.0 12.55 245.0 0.0 0
27.00 TXT1420I27 10.75 0.00 10.75 264.0 11.55 245.0 0.0 0
28.00 TXT1420I28 9.80 0.00 9.45 306.0 10.60 219.0 0.0 0
29.00 TXT1420I29 11.10 2.25 8.85 311.0 9.40 415.0 3.0 4
30.00 TXT1420I30 6.75 -1.05 7.80 355.0 8.45 472.0 1.0 3
31.00 TXT1420I31 8.64 1.74 6.85 284.0 7.40 467.0 9.0 9
32.00 TXT1420I32 6.25 0.45 5.85 354.0 6.40 591.0 3.0 3
33.00 TXT1420I33 3.75 -1.15 4.80 437.0 5.40 573.0 10.0 65
34.00 TXT1420I34 2.87 -1.03 3.85 434.0 4.40 553.0 9.0 6
35.00 TXT1420I35 4.30 1.38 3.00 107.0 3.40 661.0 5.0 32
36.00 TXT1420I36 2.17 0.06 2.13 74.0 2.34 497.0 37.0 1,525
37.00 TXT1420I37 1.35 0.05 1.24 488.0 1.37 128.0 128.0 204
38.00 TXT1420I38 0.70 -0.01 0.65 223.0 0.72 69.0 35.0 648
39.00 TXT1420I39 0.30 -0.10 0.27 189.0 0.32 34.0 70.0 1,037
40.00 TXT1420I40 0.12 -0.01 0.11 36.0 0.13 20.0 5.0 1,448
41.00 TXT1420I41 0.10 0.07 0.02 120.0 0.09 554.0 3.0 374
42.00 TXT1420I42 0.05 0.00 0.05 3.0 0.07 600.0 4.0 331
43.00 TXT1420I43 0.03 -0.02 0.01 10.0 0.05 495.0 3.0 1,327
44.00 TXT1420I44 0.17 0.07 0.01 2.0 0.09 501.0 2.0 153
45.00 TXT1420I45 0.10 0.01 0.01 10.0 0.09 506.0 10.0 67
46.00 TXT1420I46 0.71 0.62 0.01 10.0 0.09 567.0 1.0 18
47.00 TXT1420I47 0.56 0.47 0.01 25.0 0.11 442.0 1.0 1
48.00 TXT1420I48 0.41 0.29 0.01 11.0 0.11 477.0 1.0 1
49.00 TXT1420I49 0.32 0.20 0.01 10.0 0.11 460.0 1.0 1
50.00 TXT1420I50 0.12 0.00 0.01 10.0 0.11 429.0 0.0 0

Put Options: TXT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TXT1420U19 0.12 0.00 0.01 58.0 0.12 693.0 0.0 0
20.00 TXT1420U20 0.12 0.00 0.01 57.0 0.12 692.0 0.0 0
21.00 TXT1420U21 0.13 0.00 0.01 119.0 0.12 688.0 0.0 0
23.00 TXT1420U23 0.13 0.00 0.01 20.0 0.12 611.0 0.0 0
24.00 TXT1420U24 0.13 0.00 0.01 57.0 0.13 685.0 0.0 0
25.00 TXT1420U25 0.13 0.00 0.01 141.0 0.13 690.0 0.0 0
26.00 TXT1420U26 0.11 -0.03 0.01 89.0 0.14 686.0 3.0 3
27.00 TXT1420U27 0.06 -0.08 0.01 10.0 0.14 691.0 21.0 30
28.00 TXT1420U28 0.15 0.01 0.01 86.0 0.14 662.0 1.0 1
29.00 TXT1420U29 0.08 -0.06 0.01 64.0 0.15 777.0 2.0 80
30.00 TXT1420U30 0.08 -0.06 0.01 66.0 0.14 661.0 2.0 71
31.00 TXT1420U31 0.83 0.69 0.01 31.0 0.14 501.0 5.0 69
32.00 TXT1420U32 0.10 0.09 0.01 104.0 0.14 652.0 16.0 64
33.00 TXT1420U33 0.18 0.17 0.02 337.0 0.10 217.0 5.0 83
34.00 TXT1420U34 0.10 0.00 0.05 31.0 0.14 641.0 18.0 192
35.00 TXT1420U35 0.09 0.01 0.07 413.0 0.12 180.0 2.0 339
36.00 TXT1420U36 0.16 -0.02 0.15 75.0 0.19 119.0 24.0 723
37.00 TXT1420U37 0.30 -0.06 0.31 344.0 0.36 63.0 15.0 1,167
38.00 TXT1420U38 0.69 0.02 0.67 155.0 0.75 314.0 5.0 402
39.00 TXT1420U39 1.30 0.00 1.25 138.0 1.37 113.0 10.0 712
40.00 TXT1420U40 1.70 -0.15 1.87 603.0 2.27 415.0 6.0 88
41.00 TXT1420U41 3.10 0.48 2.70 649.0 3.20 324.0 3.0 94
42.00 TXT1420U42 4.15 0.55 3.75 470.0 4.20 267.0 10.0 10
43.00 TXT1420U43 4.40 -0.15 4.65 722.0 5.10 29.0 4.0 9
44.00 TXT1420U44 5.55 0.05 5.55 429.0 6.30 388.0 1.0 1
45.00 TXT1420U45 6.00 -0.50 6.60 316.0 7.35 241.0 1.0 1
46.00 TXT1420U46 7.50 0.00 7.65 140.0 8.50 140.0 0.0 0
47.00 TXT1420U47 8.45 0.00 8.55 140.0 9.50 140.0 0.0 0
48.00 TXT1420U48 8.40 0.00 9.40 41.0 10.25 20.0 0.0 0
49.00 TXT1420U49 10.30 0.00 10.40 140.0 11.40 140.0 0.0 0
50.00 TXT1420U50 11.35 0.00 11.50 420.0 12.55 376.0 0.0 0
Trading Center