Textron Inc $38.50

down -0.26


27/8/2014 04:00 PM  |  NYSE : TXT  
Industries : Aerospace/defense / Aerospace/defense - Major Diversified
Last Trade: 38.50
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.26 (-0.67 %)
Prev Close: 38.76
Open: 38.72
Bid: 38.13
Ask: 39.09
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 22%
Options:

Call Options: TXT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TXT1420I19 19.40 0.00 19.25 287.0 20.20 399.0 0.0 0
20.00 TXT1420I20 18.15 0.00 18.15 150.0 19.20 165.0 0.0 0
21.00 TXT1420I21 17.55 0.00 17.25 35.0 18.20 129.0 0.0 0
23.00 TXT1420I23 15.45 0.00 15.30 198.0 15.95 186.0 0.0 0
24.00 TXT1420I24 14.45 0.00 14.30 192.0 15.00 185.0 0.0 0
25.00 TXT1420I25 15.02 1.32 13.30 297.0 14.00 319.0 4.0 2
26.00 TXT1420I26 12.70 0.00 12.30 254.0 13.00 222.0 0.0 0
27.00 TXT1420I27 11.70 0.00 11.30 255.0 12.00 222.0 0.0 0
28.00 TXT1420I28 10.55 0.00 10.30 318.0 11.05 297.0 0.0 0
29.00 TXT1420I29 11.10 1.40 9.30 350.0 10.05 334.0 3.0 4
30.00 TXT1420I30 6.75 -1.95 8.30 344.0 9.05 342.0 1.0 3
31.00 TXT1420I31 8.64 0.94 7.35 270.0 7.95 577.0 9.0 9
32.00 TXT1420I32 6.25 -0.45 6.30 520.0 7.05 616.0 3.0 3
33.00 TXT1420I33 3.75 -1.95 5.30 606.0 6.05 756.0 10.0 65
34.00 TXT1420I34 2.87 -1.88 4.35 549.0 5.00 738.0 9.0 6
35.00 TXT1420I35 4.30 0.55 3.40 534.0 4.05 785.0 5.0 32
36.00 TXT1420I36 3.15 0.00 2.46 647.0 3.00 886.0 36.0 1,525
37.00 TXT1420I37 2.08 0.17 1.71 96.0 1.89 477.0 2.0 204
38.00 TXT1420I38 1.02 -0.12 0.98 97.0 1.04 203.0 3.0 644
39.00 TXT1420I39 0.61 -0.03 0.45 174.0 0.50 180.0 8.0 1,038
40.00 TXT1420I40 0.17 -0.11 0.17 23.0 0.25 526.0 30.0 1,259
41.00 TXT1420I41 0.10 0.00 0.05 293.0 0.10 282.0 3.0 374
42.00 TXT1420I42 0.09 -0.01 0.01 295.0 0.08 323.0 5.0 336
43.00 TXT1420I43 0.09 0.08 0.01 10.0 0.05 338.0 2.0 1,327
44.00 TXT1420I44 0.17 0.05 0.01 2.0 0.10 550.0 2.0 153
45.00 TXT1420I45 0.10 0.00 0.01 10.0 0.09 418.0 10.0 67
46.00 TXT1420I46 0.71 0.60 0.01 10.0 0.09 324.0 1.0 18
47.00 TXT1420I47 0.56 0.44 0.01 25.0 0.09 320.0 1.0 1
48.00 TXT1420I48 0.41 0.29 0.01 11.0 0.09 345.0 1.0 1
49.00 TXT1420I49 0.32 0.20 0.01 10.0 0.09 326.0 1.0 1
50.00 TXT1420I50 0.14 0.00 0.01 10.0 0.10 287.0 0.0 0

Put Options: TXT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 TXT1420U19 0.14 0.00 0.01 58.0 0.09 382.0 0.0 0
20.00 TXT1420U20 0.14 0.00 0.01 57.0 0.09 292.0 0.0 0
21.00 TXT1420U21 0.14 0.00 0.01 119.0 0.10 450.0 0.0 0
23.00 TXT1420U23 0.14 0.00 0.01 20.0 0.10 452.0 0.0 0
24.00 TXT1420U24 0.14 0.00 0.01 57.0 0.10 448.0 0.0 0
25.00 TXT1420U25 0.14 0.00 0.01 141.0 0.10 321.0 0.0 0
26.00 TXT1420U26 0.11 -0.03 0.01 89.0 0.11 285.0 3.0 3
27.00 TXT1420U27 0.06 -0.08 0.01 10.0 0.11 294.0 21.0 30
28.00 TXT1420U28 0.15 0.01 0.01 86.0 0.12 294.0 1.0 1
29.00 TXT1420U29 0.25 0.10 0.01 64.0 0.12 315.0 5.0 80
30.00 TXT1420U30 0.08 -0.08 0.01 66.0 0.13 291.0 2.0 71
31.00 TXT1420U31 0.83 0.68 0.01 31.0 0.13 262.0 5.0 69
32.00 TXT1420U32 0.10 0.09 0.01 96.0 0.13 429.0 16.0 64
33.00 TXT1420U33 0.18 0.16 0.01 143.0 0.10 433.0 5.0 83
34.00 TXT1420U34 0.03 0.00 0.03 160.0 0.13 521.0 5.0 205
35.00 TXT1420U35 0.09 0.04 0.06 498.0 0.12 469.0 3.0 339
36.00 TXT1420U36 0.10 -0.01 0.11 434.0 0.16 161.0 11.0 728
37.00 TXT1420U37 0.28 0.07 0.24 100.0 0.27 20.0 5.0 1,171
38.00 TXT1420U38 0.43 0.00 0.48 90.0 0.52 52.0 3.0 402
39.00 TXT1420U39 0.97 0.14 0.95 171.0 1.06 576.0 5.0 717
40.00 TXT1420U40 1.70 0.33 1.65 164.0 1.82 324.0 6.0 88
41.00 TXT1420U41 2.24 0.24 2.17 495.0 2.77 497.0 1.0 94
42.00 TXT1420U42 4.15 1.26 3.10 827.0 3.75 597.0 10.0 10
43.00 TXT1420U43 4.40 0.55 4.05 781.0 4.75 625.0 4.0 9
44.00 TXT1420U44 5.55 0.70 4.95 782.0 5.75 609.0 1.0 1
45.00 TXT1420U45 6.00 0.20 6.05 259.0 6.75 194.0 1.0 1
46.00 TXT1420U46 6.80 0.00 7.00 363.0 7.75 315.0 0.0 0
47.00 TXT1420U47 7.80 0.00 7.85 140.0 8.75 32.0 0.0 0
48.00 TXT1420U48 8.80 0.00 9.00 140.0 9.75 32.0 0.0 0
49.00 TXT1420U49 8.55 0.00 9.80 140.0 10.95 140.0 0.0 0
50.00 TXT1420U50 10.50 0.00 10.85 140.0 11.90 115.0 0.0 0
Trading Center