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 (2016-12-09)Premium Content

Illinois Tool Works Inc (ITW)
As of Dec 5 2016 1:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 161216C00055000 C 12/16/16 55.0 70.10 72.90
ITW 161216C00060000 C 12/16/16 60.0 64.30 67.20
ITW 161216C00065000 C 12/16/16 65.0 59.40 62.10
ITW 161216C00070000 C 12/16/16 70.0 54.30 57.10
ITW 161216C00075000 C 12/16/16 75.0 49.50 53.10
ITW 161216C00080000 C 12/16/16 80.0 44.60 48.10
ITW 161216C00085000 C 12/16/16 85.0 39.30 42.10
ITW 161216C00090000 C 12/16/16 90.0 35.10 37.30
ITW 161216C00092500 C 12/16/16 92.5 32.10 35.70
ITW 161216C00095000 C 12/16/16 95.0 30.10 32.10
ITW 161216C00097500 C 12/16/16 97.5 27.80 30.60
ITW 161216C00100000 C 12/16/16 100.0 25.10 27.10
ITW 161216C00105000 C 12/16/16 105.0 20.70 21.50
ITW 161216C00110000 C 12/16/16 110.0 15.80 16.50
ITW 161216C00115000 C 12/16/16 115.0 10.30 12.20
ITW 161216C00120000 C 12/16/16 120.0 6.00 6.60
ITW 161216C00125000 C 12/16/16 125.0 2.20 2.40
ITW 161216C00130000 C 12/16/16 130.0 0.35 0.50
ITW 161216C00135000 C 12/16/16 135.0 0.00 0.15
ITW 161216C00140000 C 12/16/16 140.0 0.00 0.10
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.10
ITW 161216C00150000 C 12/16/16 150.0 0.00 0.10
ITW 161216C00155000 C 12/16/16 155.0 0.00 0.10
ITW 161216P00055000 P 12/16/16 55.0 0.00 0.05
ITW 161216P00060000 P 12/16/16 60.0 0.00 0.10
ITW 161216P00065000 P 12/16/16 65.0 0.00 0.10
ITW 161216P00070000 P 12/16/16 70.0 0.00 0.10
ITW 161216P00075000 P 12/16/16 75.0 0.00 0.10
ITW 161216P00080000 P 12/16/16 80.0 0.00 0.10
ITW 161216P00085000 P 12/16/16 85.0 0.00 0.10
ITW 161216P00090000 P 12/16/16 90.0 0.00 0.10
ITW 161216P00092500 P 12/16/16 92.5 0.00 0.10
ITW 161216P00095000 P 12/16/16 95.0 0.00 0.10
ITW 161216P00097500 P 12/16/16 97.5 0.00 0.15
ITW 161216P00100000 P 12/16/16 100.0 0.00 0.45
ITW 161216P00105000 P 12/16/16 105.0 0.00 0.15
ITW 161216P00110000 P 12/16/16 110.0 0.00 0.15
ITW 161216P00115000 P 12/16/16 115.0 0.10 0.30
ITW 161216P00120000 P 12/16/16 120.0 0.35 0.45
ITW 161216P00125000 P 12/16/16 125.0 1.40 1.55
ITW 161216P00130000 P 12/16/16 130.0 3.80 4.80
ITW 161216P00135000 P 12/16/16 135.0 8.50 10.50
ITW 161216P00140000 P 12/16/16 140.0 13.30 15.80
ITW 161216P00145000 P 12/16/16 145.0 17.30 19.90
ITW 161216P00150000 P 12/16/16 150.0 22.40 25.60
ITW 161216P00155000 P 12/16/16 155.0 27.90 30.20
ITW 170120C00065000 C 01/20/17 65.0 60.20 63.00
ITW 170120C00070000 C 01/20/17 70.0 54.10 58.00
ITW 170120C00075000 C 01/20/17 75.0 49.20 52.90
ITW 170120C00080000 C 01/20/17 80.0 44.70 48.00
ITW 170120C00085000 C 01/20/17 85.0 39.70 43.00
ITW 170120C00090000 C 01/20/17 90.0 34.70 38.00
ITW 170120C00095000 C 01/20/17 95.0 29.60 33.20
ITW 170120C00100000 C 01/20/17 100.0 24.70 28.30
ITW 170120C00105000 C 01/20/17 105.0 20.30 23.10
ITW 170120C00110000 C 01/20/17 110.0 15.50 18.20
ITW 170120C00115000 C 01/20/17 115.0 10.80 12.40
ITW 170120C00120000 C 01/20/17 120.0 6.90 7.30
ITW 170120C00125000 C 01/20/17 125.0 3.50 3.80
ITW 170120C00130000 C 01/20/17 130.0 1.35 1.55
ITW 170120C00135000 C 01/20/17 135.0 0.35 0.55
ITW 170120C00140000 C 01/20/17 140.0 0.05 0.25
ITW 170120C00145000 C 01/20/17 145.0 0.00 0.10
ITW 170120C00150000 C 01/20/17 150.0 0.00 0.10
ITW 170120C00155000 C 01/20/17 155.0 0.00 0.10
ITW 170120C00160000 C 01/20/17 160.0 0.00 0.10
ITW 170120C00165000 C 01/20/17 165.0 0.00 0.10
ITW 170120C00170000 C 01/20/17 170.0 0.00 0.10
ITW 170120C00175000 C 01/20/17 175.0 0.00 0.10
ITW 170120C00180000 C 01/20/17 180.0 0.00 0.10
ITW 170120C00185000 C 01/20/17 185.0 0.00 0.10
ITW 170120P00065000 P 01/20/17 65.0 0.00 0.10
ITW 170120P00070000 P 01/20/17 70.0 0.00 0.10
ITW 170120P00075000 P 01/20/17 75.0 0.00 0.10
ITW 170120P00080000 P 01/20/17 80.0 0.00 0.10
ITW 170120P00085000 P 01/20/17 85.0 0.00 0.10
ITW 170120P00090000 P 01/20/17 90.0 0.00 0.20
ITW 170120P00095000 P 01/20/17 95.0 0.10 0.25
ITW 170120P00100000 P 01/20/17 100.0 0.15 0.35
ITW 170120P00105000 P 01/20/17 105.0 0.20 0.40
ITW 170120P00110000 P 01/20/17 110.0 0.35 0.55
ITW 170120P00115000 P 01/20/17 115.0 0.75 0.90
ITW 170120P00120000 P 01/20/17 120.0 1.55 1.70
ITW 170120P00125000 P 01/20/17 125.0 3.20 3.40
ITW 170120P00130000 P 01/20/17 130.0 6.00 6.30
ITW 170120P00135000 P 01/20/17 135.0 9.20 10.60
ITW 170120P00140000 P 01/20/17 140.0 13.70 15.60
ITW 170120P00145000 P 01/20/17 145.0 18.30 21.90
ITW 170120P00150000 P 01/20/17 150.0 22.80 26.60
ITW 170120P00155000 P 01/20/17 155.0 27.70 31.60
ITW 170120P00160000 P 01/20/17 160.0 32.60 36.60
ITW 170120P00165000 P 01/20/17 165.0 37.60 41.60
ITW 170120P00170000 P 01/20/17 170.0 43.00 46.60
ITW 170120P00175000 P 01/20/17 175.0 47.60 51.60
ITW 170120P00180000 P 01/20/17 180.0 53.00 56.70
ITW 170120P00185000 P 01/20/17 185.0 58.30 61.20
ITW 170317C00060000 C 03/17/17 60.0 65.00 67.60
ITW 170317C00065000 C 03/17/17 65.0 60.10 62.90
ITW 170317C00070000 C 03/17/17 70.0 55.00 58.10
ITW 170317C00075000 C 03/17/17 75.0 50.00 53.00
ITW 170317C00080000 C 03/17/17 80.0 45.20 48.10
ITW 170317C00085000 C 03/17/17 85.0 40.00 43.00
ITW 170317C00090000 C 03/17/17 90.0 35.20 38.00
ITW 170317C00095000 C 03/17/17 95.0 30.40 33.10
ITW 170317C00100000 C 03/17/17 100.0 25.30 27.80
ITW 170317C00105000 C 03/17/17 105.0 20.60 22.50
ITW 170317C00110000 C 03/17/17 110.0 16.20 17.80
ITW 170317C00115000 C 03/17/17 115.0 12.30 13.30
ITW 170317C00120000 C 03/17/17 120.0 8.60 9.20
ITW 170317C00125000 C 03/17/17 125.0 5.50 5.80
ITW 170317C00130000 C 03/17/17 130.0 3.10 3.40
ITW 170317C00135000 C 03/17/17 135.0 1.60 1.80
ITW 170317C00140000 C 03/17/17 140.0 0.70 0.90
ITW 170317C00145000 C 03/17/17 145.0 0.30 0.45
ITW 170317C00150000 C 03/17/17 150.0 0.10 0.25
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.15
ITW 170317C00160000 C 03/17/17 160.0 0.00 0.15
ITW 170317C00165000 C 03/17/17 165.0 0.00 0.10
ITW 170317P00060000 P 03/17/17 60.0 0.00 0.10
ITW 170317P00065000 P 03/17/17 65.0 0.00 0.10
ITW 170317P00070000 P 03/17/17 70.0 0.05 0.15
ITW 170317P00075000 P 03/17/17 75.0 0.05 0.15
ITW 170317P00080000 P 03/17/17 80.0 0.10 0.20
ITW 170317P00085000 P 03/17/17 85.0 0.15 0.30
ITW 170317P00090000 P 03/17/17 90.0 0.20 0.40
ITW 170317P00095000 P 03/17/17 95.0 0.40 0.50
ITW 170317P00100000 P 03/17/17 100.0 0.50 0.65
ITW 170317P00105000 P 03/17/17 105.0 0.80 0.90
ITW 170317P00110000 P 03/17/17 110.0 1.20 1.40
ITW 170317P00115000 P 03/17/17 115.0 2.00 2.15
ITW 170317P00120000 P 03/17/17 120.0 3.20 3.50
ITW 170317P00125000 P 03/17/17 125.0 5.00 5.30
ITW 170317P00130000 P 03/17/17 130.0 7.60 7.90
ITW 170317P00135000 P 03/17/17 135.0 11.10 11.40
ITW 170317P00140000 P 03/17/17 140.0 14.30 16.00
ITW 170317P00145000 P 03/17/17 145.0 19.00 21.40
ITW 170317P00150000 P 03/17/17 150.0 23.70 26.40
ITW 170317P00155000 P 03/17/17 155.0 28.70 30.80
ITW 170317P00160000 P 03/17/17 160.0 33.60 36.00
ITW 170317P00165000 P 03/17/17 165.0 38.80 40.70
ITW 170616C00060000 C 06/16/17 60.0 65.10 67.20
ITW 170616C00065000 C 06/16/17 65.0 59.90 62.90
ITW 170616C00070000 C 06/16/17 70.0 54.90 58.20
ITW 170616C00075000 C 06/16/17 75.0 50.10 53.20
ITW 170616C00080000 C 06/16/17 80.0 45.00 47.20
ITW 170616C00085000 C 06/16/17 85.0 40.40 43.10
ITW 170616C00090000 C 06/16/17 90.0 35.50 38.20
ITW 170616C00095000 C 06/16/17 95.0 30.60 33.40
ITW 170616C00100000 C 06/16/17 100.0 25.90 27.80
ITW 170616C00105000 C 06/16/17 105.0 21.60 23.10
ITW 170616C00110000 C 06/16/17 110.0 17.80 18.90
ITW 170616C00115000 C 06/16/17 115.0 13.80 14.70
ITW 170616C00120000 C 06/16/17 120.0 10.40 10.70
ITW 170616C00125000 C 06/16/17 125.0 7.40 7.70
ITW 170616C00130000 C 06/16/17 130.0 5.00 5.30
ITW 170616C00135000 C 06/16/17 135.0 3.20 3.40
ITW 170616C00140000 C 06/16/17 140.0 1.95 2.10
ITW 170616C00145000 C 06/16/17 145.0 1.10 1.25
ITW 170616C00150000 C 06/16/17 150.0 0.60 0.75
ITW 170616C00155000 C 06/16/17 155.0 0.30 0.45
ITW 170616C00160000 C 06/16/17 160.0 0.10 0.30
ITW 170616C00165000 C 06/16/17 165.0 0.05 0.20
ITW 170616C00170000 C 06/16/17 170.0 0.00 0.15
ITW 170616P00060000 P 06/16/17 60.0 0.10 0.25
ITW 170616P00065000 P 06/16/17 65.0 0.15 0.30
ITW 170616P00070000 P 06/16/17 70.0 0.25 0.35
ITW 170616P00075000 P 06/16/17 75.0 0.25 0.45
ITW 170616P00080000 P 06/16/17 80.0 0.35 0.55
ITW 170616P00085000 P 06/16/17 85.0 0.50 0.70
ITW 170616P00090000 P 06/16/17 90.0 0.75 0.85
ITW 170616P00095000 P 06/16/17 95.0 0.95 1.10
ITW 170616P00100000 P 06/16/17 100.0 1.35 1.50
ITW 170616P00105000 P 06/16/17 105.0 1.90 2.05
ITW 170616P00110000 P 06/16/17 110.0 2.65 2.85
ITW 170616P00115000 P 06/16/17 115.0 3.70 4.00
ITW 170616P00120000 P 06/16/17 120.0 5.20 5.50
ITW 170616P00125000 P 06/16/17 125.0 7.20 7.50
ITW 170616P00130000 P 06/16/17 130.0 9.80 10.10
ITW 170616P00135000 P 06/16/17 135.0 12.90 13.30
ITW 170616P00140000 P 06/16/17 140.0 16.50 17.10
ITW 170616P00145000 P 06/16/17 145.0 20.40 22.00
ITW 170616P00150000 P 06/16/17 150.0 24.70 27.00
ITW 170616P00155000 P 06/16/17 155.0 29.00 31.70
ITW 170616P00160000 P 06/16/17 160.0 34.00 36.30
ITW 170616P00165000 P 06/16/17 165.0 38.00 41.20
ITW 170616P00170000 P 06/16/17 170.0 43.80 45.90
ITW 180119C00065000 C 01/19/18 65.0 59.80 63.90
ITW 180119C00070000 C 01/19/18 70.0 54.10 59.00
ITW 180119C00075000 C 01/19/18 75.0 49.10 54.00
ITW 180119C00080000 C 01/19/18 80.0 44.50 49.00
ITW 180119C00085000 C 01/19/18 85.0 39.60 44.50
ITW 180119C00090000 C 01/19/18 90.0 35.60 39.90
ITW 180119C00095000 C 01/19/18 95.0 31.20 35.30
ITW 180119C00100000 C 01/19/18 100.0 26.90 31.00
ITW 180119C00105000 C 01/19/18 105.0 23.60 25.40
ITW 180119C00110000 C 01/19/18 110.0 19.70 21.60
ITW 180119C00115000 C 01/19/18 115.0 16.10 18.20
ITW 180119C00120000 C 01/19/18 120.0 12.90 14.90
ITW 180119C00125000 C 01/19/18 125.0 10.10 11.80
ITW 180119C00130000 C 01/19/18 130.0 8.30 9.00
ITW 180119C00135000 C 01/19/18 135.0 5.70 7.20
ITW 180119C00140000 C 01/19/18 140.0 4.00 5.50
ITW 180119C00145000 C 01/19/18 145.0 2.75 4.20
ITW 180119C00150000 C 01/19/18 150.0 1.95 3.00
ITW 180119C00155000 C 01/19/18 155.0 1.25 2.20
ITW 180119C00160000 C 01/19/18 160.0 0.75 1.70
ITW 180119C00165000 C 01/19/18 165.0 0.50 1.25
ITW 180119C00170000 C 01/19/18 170.0 0.30 0.90
ITW 180119P00065000 P 01/19/18 65.0 0.55 1.20
ITW 180119P00070000 P 01/19/18 70.0 0.75 1.40
ITW 180119P00075000 P 01/19/18 75.0 1.00 1.65
ITW 180119P00080000 P 01/19/18 80.0 1.20 2.00
ITW 180119P00085000 P 01/19/18 85.0 1.55 2.40
ITW 180119P00090000 P 01/19/18 90.0 2.05 2.90
ITW 180119P00095000 P 01/19/18 95.0 2.65 3.50
ITW 180119P00100000 P 01/19/18 100.0 3.40 4.40
ITW 180119P00105000 P 01/19/18 105.0 4.40 5.40
ITW 180119P00110000 P 01/19/18 110.0 5.60 6.50
ITW 180119P00115000 P 01/19/18 115.0 7.20 8.00
ITW 180119P00120000 P 01/19/18 120.0 8.90 10.00
ITW 180119P00125000 P 01/19/18 125.0 11.10 12.20
ITW 180119P00130000 P 01/19/18 130.0 13.40 14.30
ITW 180119P00135000 P 01/19/18 135.0 16.30 17.80
ITW 180119P00140000 P 01/19/18 140.0 19.60 21.00
ITW 180119P00145000 P 01/19/18 145.0 22.60 24.70
ITW 180119P00150000 P 01/19/18 150.0 26.60 28.60
ITW 180119P00155000 P 01/19/18 155.0 30.70 34.50
ITW 180119P00160000 P 01/19/18 160.0 36.00 39.00
ITW 180119P00165000 P 01/19/18 165.0 39.60 43.50
ITW 180119P00170000 P 01/19/18 170.0 44.50 48.00
ITW 190118C00065000 C 01/18/19 65.0 59.60 63.90
ITW 190118C00070000 C 01/18/19 70.0 54.10 59.00
ITW 190118C00075000 C 01/18/19 75.0 49.50 54.00
ITW 190118C00080000 C 01/18/19 80.0 45.00 49.50
ITW 190118C00085000 C 01/18/19 85.0 40.90 44.90
ITW 190118C00090000 C 01/18/19 90.0 36.50 40.80
ITW 190118C00095000 C 01/18/19 95.0 33.60 35.60
ITW 190118C00100000 C 01/18/19 100.0 29.60 31.70
ITW 190118C00105000 C 01/18/19 105.0 25.90 28.20
ITW 190118C00110000 C 01/18/19 110.0 22.40 24.90
ITW 190118C00115000 C 01/18/19 115.0 19.10 21.40
ITW 190118C00120000 C 01/18/19 120.0 16.30 18.70
ITW 190118C00125000 C 01/18/19 125.0 13.50 16.10
ITW 190118C00130000 C 01/18/19 130.0 11.20 13.70
ITW 190118C00135000 C 01/18/19 135.0 9.50 11.10
ITW 190118C00140000 C 01/18/19 140.0 7.40 9.30
ITW 190118C00145000 C 01/18/19 145.0 5.90 7.80
ITW 190118C00150000 C 01/18/19 150.0 4.90 6.60
ITW 190118C00155000 C 01/18/19 155.0 3.70 5.20
ITW 190118C00160000 C 01/18/19 160.0 2.75 4.30
ITW 190118C00165000 C 01/18/19 165.0 2.10 3.60
ITW 190118C00170000 C 01/18/19 170.0 1.70 2.80
ITW 190118C00175000 C 01/18/19 175.0 1.30 2.40
ITW 190118C00180000 C 01/18/19 180.0 0.90 1.85
ITW 190118P00065000 P 01/18/19 65.0 1.35 2.25
ITW 190118P00070000 P 01/18/19 70.0 1.70 2.65
ITW 190118P00075000 P 01/18/19 75.0 2.15 3.10
ITW 190118P00080000 P 01/18/19 80.0 2.65 3.70
ITW 190118P00085000 P 01/18/19 85.0 3.20 4.50
ITW 190118P00090000 P 01/18/19 90.0 4.10 5.40
ITW 190118P00095000 P 01/18/19 95.0 4.90 6.40
ITW 190118P00100000 P 01/18/19 100.0 5.90 7.60
ITW 190118P00105000 P 01/18/19 105.0 7.30 8.90
ITW 190118P00110000 P 01/18/19 110.0 8.70 10.50
ITW 190118P00115000 P 01/18/19 115.0 10.30 12.40
ITW 190118P00120000 P 01/18/19 120.0 12.40 14.40
ITW 190118P00125000 P 01/18/19 125.0 15.10 16.10
ITW 190118P00130000 P 01/18/19 130.0 17.00 19.40
ITW 190118P00135000 P 01/18/19 135.0 20.00 22.30
ITW 190118P00140000 P 01/18/19 140.0 22.90 25.30
ITW 190118P00145000 P 01/18/19 145.0 26.10 28.80
ITW 190118P00150000 P 01/18/19 150.0 29.50 32.20
ITW 190118P00155000 P 01/18/19 155.0 33.70 35.90
ITW 190118P00160000 P 01/18/19 160.0 37.80 39.80
ITW 190118P00165000 P 01/18/19 165.0 41.80 43.90
ITW 190118P00170000 P 01/18/19 170.0 46.20 49.90
ITW 190118P00175000 P 01/18/19 175.0 50.40 54.50
ITW 190118P00180000 P 01/18/19 180.0 54.90 58.40

OPRA data is delayed 15 minutes.