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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170120C00065000 C 01/20/17 65.0 57.20 59.10
ITW 170120C00070000 C 01/20/17 70.0 50.90 55.10
ITW 170120C00075000 C 01/20/17 75.0 46.00 50.20
ITW 170120C00080000 C 01/20/17 80.0 41.00 45.20
ITW 170120C00085000 C 01/20/17 85.0 35.90 40.40
ITW 170120C00090000 C 01/20/17 90.0 30.90 35.10
ITW 170120C00095000 C 01/20/17 95.0 26.00 30.30
ITW 170120C00100000 C 01/20/17 100.0 22.20 24.20
ITW 170120C00105000 C 01/20/17 105.0 16.20 19.00
ITW 170120C00110000 C 01/20/17 110.0 10.90 14.00
ITW 170120C00115000 C 01/20/17 115.0 8.00 8.80
ITW 170120C00120000 C 01/20/17 120.0 3.40 3.90
ITW 170120C00125000 C 01/20/17 125.0 0.30 0.45
ITW 170120C00130000 C 01/20/17 130.0 0.00 0.10
ITW 170120C00135000 C 01/20/17 135.0 0.00 0.05
ITW 170120C00140000 C 01/20/17 140.0 0.00 0.05
ITW 170120C00145000 C 01/20/17 145.0 0.00 0.05
ITW 170120C00150000 C 01/20/17 150.0 0.00 0.10
ITW 170120C00155000 C 01/20/17 155.0 0.00 0.05
ITW 170120C00160000 C 01/20/17 160.0 0.00 0.10
ITW 170120C00165000 C 01/20/17 165.0 0.00 0.05
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 0.10
ITW 170120P00095000 P 01/20/17 95.0 0.00 0.10
ITW 170120P00100000 P 01/20/17 100.0 0.00 0.10
ITW 170120P00105000 P 01/20/17 105.0 0.00 0.10
ITW 170120P00110000 P 01/20/17 110.0 0.00 0.10
ITW 170120P00115000 P 01/20/17 115.0 0.00 0.15
ITW 170120P00120000 P 01/20/17 120.0 0.15 0.35
ITW 170120P00125000 P 01/20/17 125.0 1.85 2.15
ITW 170120P00130000 P 01/20/17 130.0 6.10 7.80
ITW 170120P00135000 P 01/20/17 135.0 9.10 13.20
ITW 170120P00140000 P 01/20/17 140.0 14.30 17.90
ITW 170120P00145000 P 01/20/17 145.0 19.20 23.50
ITW 170120P00150000 P 01/20/17 150.0 24.20 28.50
ITW 170120P00155000 P 01/20/17 155.0 29.10 33.30
ITW 170120P00160000 P 01/20/17 160.0 34.30 38.30
ITW 170120P00165000 P 01/20/17 165.0 39.20 43.70
ITW 170120P00170000 P 01/20/17 170.0 44.20 48.70
ITW 170120P00175000 P 01/20/17 175.0 49.20 53.70
ITW 170120P00180000 P 01/20/17 180.0 54.20 58.70
ITW 170120P00185000 P 01/20/17 185.0 60.70 62.70
ITW 170217C00065000 C 02/17/17 65.0 57.10 59.30
ITW 170217C00070000 C 02/17/17 70.0 50.90 54.70
ITW 170217C00075000 C 02/17/17 75.0 46.00 49.10
ITW 170217C00080000 C 02/17/17 80.0 41.10 44.30
ITW 170217C00085000 C 02/17/17 85.0 36.10 39.40
ITW 170217C00090000 C 02/17/17 90.0 31.00 34.10
ITW 170217C00095000 C 02/17/17 95.0 26.00 29.20
ITW 170217C00100000 C 02/17/17 100.0 21.10 24.20
ITW 170217C00105000 C 02/17/17 105.0 16.20 19.50
ITW 170217C00110000 C 02/17/17 110.0 12.70 14.30
ITW 170217C00115000 C 02/17/17 115.0 8.90 9.80
ITW 170217C00120000 C 02/17/17 120.0 5.10 5.40
ITW 170217C00125000 C 02/17/17 125.0 2.25 2.45
ITW 170217C00130000 C 02/17/17 130.0 0.70 0.85
ITW 170217C00135000 C 02/17/17 135.0 0.10 0.25
ITW 170217C00140000 C 02/17/17 140.0 0.00 0.15
ITW 170217C00145000 C 02/17/17 145.0 0.00 0.05
ITW 170217C00150000 C 02/17/17 150.0 0.00 0.10
ITW 170217C00155000 C 02/17/17 155.0 0.00 0.05
ITW 170217C00160000 C 02/17/17 160.0 0.00 0.05
ITW 170217C00165000 C 02/17/17 165.0 0.00 0.05
ITW 170217C00170000 C 02/17/17 170.0 0.00 0.10
ITW 170217C00175000 C 02/17/17 175.0 0.00 0.05
ITW 170217C00180000 C 02/17/17 180.0 0.00 0.05
ITW 170217C00185000 C 02/17/17 185.0 0.00 0.05
ITW 170217P00065000 P 02/17/17 65.0 0.00 0.10
ITW 170217P00070000 P 02/17/17 70.0 0.00 0.10
ITW 170217P00075000 P 02/17/17 75.0 0.00 0.10
ITW 170217P00080000 P 02/17/17 80.0 0.00 0.10
ITW 170217P00085000 P 02/17/17 85.0 0.00 0.10
ITW 170217P00090000 P 02/17/17 90.0 0.00 0.15
ITW 170217P00095000 P 02/17/17 95.0 0.00 0.15
ITW 170217P00100000 P 02/17/17 100.0 0.05 0.20
ITW 170217P00105000 P 02/17/17 105.0 0.15 0.30
ITW 170217P00110000 P 02/17/17 110.0 0.25 0.45
ITW 170217P00115000 P 02/17/17 115.0 0.70 0.85
ITW 170217P00120000 P 02/17/17 120.0 1.70 1.90
ITW 170217P00125000 P 02/17/17 125.0 3.70 4.00
ITW 170217P00130000 P 02/17/17 130.0 6.90 7.50
ITW 170217P00135000 P 02/17/17 135.0 10.70 12.80
ITW 170217P00140000 P 02/17/17 140.0 15.20 17.80
ITW 170217P00145000 P 02/17/17 145.0 19.30 22.80
ITW 170217P00150000 P 02/17/17 150.0 24.30 27.70
ITW 170217P00155000 P 02/17/17 155.0 29.30 32.70
ITW 170217P00160000 P 02/17/17 160.0 34.30 37.90
ITW 170217P00165000 P 02/17/17 165.0 39.30 42.80
ITW 170217P00170000 P 02/17/17 170.0 44.30 47.80
ITW 170217P00175000 P 02/17/17 175.0 49.30 52.70
ITW 170217P00180000 P 02/17/17 180.0 54.00 57.80
ITW 170217P00185000 P 02/17/17 185.0 60.50 62.80
ITW 170317C00060000 C 03/17/17 60.0 62.00 64.30
ITW 170317C00065000 C 03/17/17 65.0 56.20 59.80
ITW 170317C00070000 C 03/17/17 70.0 51.20 54.10
ITW 170317C00075000 C 03/17/17 75.0 46.20 49.50
ITW 170317C00080000 C 03/17/17 80.0 41.10 44.10
ITW 170317C00085000 C 03/17/17 85.0 36.10 39.10
ITW 170317C00090000 C 03/17/17 90.0 31.40 34.30
ITW 170317C00095000 C 03/17/17 95.0 26.20 29.00
ITW 170317C00100000 C 03/17/17 100.0 21.60 24.40
ITW 170317C00105000 C 03/17/17 105.0 17.80 19.30
ITW 170317C00110000 C 03/17/17 110.0 13.30 14.60
ITW 170317C00115000 C 03/17/17 115.0 9.60 10.10
ITW 170317C00120000 C 03/17/17 120.0 5.90 6.20
ITW 170317C00125000 C 03/17/17 125.0 3.00 3.30
ITW 170317C00130000 C 03/17/17 130.0 1.30 1.50
ITW 170317C00135000 C 03/17/17 135.0 0.40 0.60
ITW 170317C00140000 C 03/17/17 140.0 0.10 0.25
ITW 170317C00145000 C 03/17/17 145.0 0.00 0.15
ITW 170317C00150000 C 03/17/17 150.0 0.00 0.10
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.10
ITW 170317C00160000 C 03/17/17 160.0 0.00 0.05
ITW 170317C00165000 C 03/17/17 165.0 0.00 0.05
ITW 170317P00060000 P 03/17/17 60.0 0.00 0.05
ITW 170317P00065000 P 03/17/17 65.0 0.00 0.10
ITW 170317P00070000 P 03/17/17 70.0 0.00 0.10
ITW 170317P00075000 P 03/17/17 75.0 0.00 0.10
ITW 170317P00080000 P 03/17/17 80.0 0.00 0.10
ITW 170317P00085000 P 03/17/17 85.0 0.00 0.15
ITW 170317P00090000 P 03/17/17 90.0 0.05 0.20
ITW 170317P00095000 P 03/17/17 95.0 0.10 0.25
ITW 170317P00100000 P 03/17/17 100.0 0.20 0.35
ITW 170317P00105000 P 03/17/17 105.0 0.35 0.50
ITW 170317P00110000 P 03/17/17 110.0 0.60 0.80
ITW 170317P00115000 P 03/17/17 115.0 1.25 1.45
ITW 170317P00120000 P 03/17/17 120.0 2.45 2.65
ITW 170317P00125000 P 03/17/17 125.0 4.50 4.80
ITW 170317P00130000 P 03/17/17 130.0 7.70 8.00
ITW 170317P00135000 P 03/17/17 135.0 11.20 13.10
ITW 170317P00140000 P 03/17/17 140.0 15.40 17.90
ITW 170317P00145000 P 03/17/17 145.0 19.50 22.80
ITW 170317P00150000 P 03/17/17 150.0 24.50 27.80
ITW 170317P00155000 P 03/17/17 155.0 29.50 32.80
ITW 170317P00160000 P 03/17/17 160.0 34.10 37.80
ITW 170317P00165000 P 03/17/17 165.0 40.00 42.70
ITW 170616C00060000 C 06/16/17 60.0 61.30 64.10
ITW 170616C00065000 C 06/16/17 65.0 55.90 58.90
ITW 170616C00070000 C 06/16/17 70.0 51.00 54.20
ITW 170616C00075000 C 06/16/17 75.0 46.10 49.10
ITW 170616C00080000 C 06/16/17 80.0 41.20 44.30
ITW 170616C00085000 C 06/16/17 85.0 36.30 39.20
ITW 170616C00090000 C 06/16/17 90.0 31.70 34.70
ITW 170616C00095000 C 06/16/17 95.0 27.20 29.50
ITW 170616C00100000 C 06/16/17 100.0 23.00 24.70
ITW 170616C00105000 C 06/16/17 105.0 18.70 20.20
ITW 170616C00110000 C 06/16/17 110.0 15.10 16.30
ITW 170616C00115000 C 06/16/17 115.0 11.30 11.90
ITW 170616C00120000 C 06/16/17 120.0 8.00 8.30
ITW 170616C00125000 C 06/16/17 125.0 5.20 5.50
ITW 170616C00130000 C 06/16/17 130.0 3.10 3.40
ITW 170616C00135000 C 06/16/17 135.0 1.75 1.95
ITW 170616C00140000 C 06/16/17 140.0 0.85 1.05
ITW 170616C00145000 C 06/16/17 145.0 0.40 0.55
ITW 170616C00150000 C 06/16/17 150.0 0.15 0.30
ITW 170616C00155000 C 06/16/17 155.0 0.05 0.15
ITW 170616C00160000 C 06/16/17 160.0 0.00 0.15
ITW 170616C00165000 C 06/16/17 165.0 0.00 0.10
ITW 170616C00170000 C 06/16/17 170.0 0.00 0.10
ITW 170616P00060000 P 06/16/17 60.0 0.00 0.15
ITW 170616P00065000 P 06/16/17 65.0 0.05 0.15
ITW 170616P00070000 P 06/16/17 70.0 0.05 0.20
ITW 170616P00075000 P 06/16/17 75.0 0.10 0.30
ITW 170616P00080000 P 06/16/17 80.0 0.20 0.35
ITW 170616P00085000 P 06/16/17 85.0 0.30 0.45
ITW 170616P00090000 P 06/16/17 90.0 0.45 0.60
ITW 170616P00095000 P 06/16/17 95.0 0.65 0.80
ITW 170616P00100000 P 06/16/17 100.0 0.95 1.10
ITW 170616P00105000 P 06/16/17 105.0 1.45 1.60
ITW 170616P00110000 P 06/16/17 110.0 2.15 2.35
ITW 170616P00115000 P 06/16/17 115.0 3.20 3.50
ITW 170616P00120000 P 06/16/17 120.0 4.80 5.10
ITW 170616P00125000 P 06/16/17 125.0 6.90 7.30
ITW 170616P00130000 P 06/16/17 130.0 10.00 10.30
ITW 170616P00135000 P 06/16/17 135.0 13.50 13.90
ITW 170616P00140000 P 06/16/17 140.0 17.30 19.10
ITW 170616P00145000 P 06/16/17 145.0 20.60 23.80
ITW 170616P00150000 P 06/16/17 150.0 24.60 29.00
ITW 170616P00155000 P 06/16/17 155.0 29.70 33.30
ITW 170616P00160000 P 06/16/17 160.0 34.50 38.30
ITW 170616P00165000 P 06/16/17 165.0 39.60 43.30
ITW 170616P00170000 P 06/16/17 170.0 45.70 48.20
ITW 180119C00065000 C 01/19/18 65.0 57.00 59.40
ITW 180119C00070000 C 01/19/18 70.0 51.20 56.00
ITW 180119C00075000 C 01/19/18 75.0 46.00 49.70
ITW 180119C00080000 C 01/19/18 80.0 41.00 44.60
ITW 180119C00085000 C 01/19/18 85.0 36.50 40.20
ITW 180119C00090000 C 01/19/18 90.0 32.00 35.70
ITW 180119C00095000 C 01/19/18 95.0 28.40 32.10
ITW 180119C00100000 C 01/19/18 100.0 25.40 26.60
ITW 180119C00105000 C 01/19/18 105.0 21.20 22.60
ITW 180119C00110000 C 01/19/18 110.0 17.50 18.80
ITW 180119C00115000 C 01/19/18 115.0 14.70 15.10
ITW 180119C00120000 C 01/19/18 120.0 11.60 12.00
ITW 180119C00125000 C 01/19/18 125.0 9.10 9.30
ITW 180119C00130000 C 01/19/18 130.0 6.70 7.10
ITW 180119C00135000 C 01/19/18 135.0 4.90 5.20
ITW 180119C00140000 C 01/19/18 140.0 3.50 3.80
ITW 180119C00145000 C 01/19/18 145.0 2.45 2.65
ITW 180119C00150000 C 01/19/18 150.0 1.65 1.85
ITW 180119C00155000 C 01/19/18 155.0 1.00 1.25
ITW 180119C00160000 C 01/19/18 160.0 0.60 0.85
ITW 180119C00165000 C 01/19/18 165.0 0.30 0.60
ITW 180119C00170000 C 01/19/18 170.0 0.25 0.45
ITW 180119P00065000 P 01/19/18 65.0 0.60 0.80
ITW 180119P00070000 P 01/19/18 70.0 0.75 1.00
ITW 180119P00075000 P 01/19/18 75.0 1.00 1.25
ITW 180119P00080000 P 01/19/18 80.0 1.25 1.55
ITW 180119P00085000 P 01/19/18 85.0 1.60 1.90
ITW 180119P00090000 P 01/19/18 90.0 2.30 2.35
ITW 180119P00095000 P 01/19/18 95.0 2.90 2.95
ITW 180119P00100000 P 01/19/18 100.0 3.40 3.80
ITW 180119P00105000 P 01/19/18 105.0 4.60 4.80
ITW 180119P00110000 P 01/19/18 110.0 5.90 6.00
ITW 180119P00115000 P 01/19/18 115.0 7.50 7.60
ITW 180119P00120000 P 01/19/18 120.0 9.40 9.50
ITW 180119P00125000 P 01/19/18 125.0 11.60 11.90
ITW 180119P00130000 P 01/19/18 130.0 14.30 14.60
ITW 180119P00135000 P 01/19/18 135.0 17.40 17.80
ITW 180119P00140000 P 01/19/18 140.0 21.00 21.40
ITW 180119P00145000 P 01/19/18 145.0 24.00 25.80
ITW 180119P00150000 P 01/19/18 150.0 27.70 31.40
ITW 180119P00155000 P 01/19/18 155.0 32.00 35.80
ITW 180119P00160000 P 01/19/18 160.0 35.60 40.50
ITW 180119P00165000 P 01/19/18 165.0 40.60 45.00
ITW 180119P00170000 P 01/19/18 170.0 45.80 49.80
ITW 190118C00065000 C 01/18/19 65.0 56.50 59.40
ITW 190118C00070000 C 01/18/19 70.0 51.50 56.00
ITW 190118C00075000 C 01/18/19 75.0 46.50 50.30
ITW 190118C00080000 C 01/18/19 80.0 42.00 46.00
ITW 190118C00085000 C 01/18/19 85.0 38.00 41.80
ITW 190118C00090000 C 01/18/19 90.0 33.90 38.40
ITW 190118C00095000 C 01/18/19 95.0 31.50 33.00
ITW 190118C00100000 C 01/18/19 100.0 27.50 29.30
ITW 190118C00105000 C 01/18/19 105.0 24.00 25.50
ITW 190118C00110000 C 01/18/19 110.0 20.60 22.50
ITW 190118C00115000 C 01/18/19 115.0 17.60 19.40
ITW 190118C00120000 C 01/18/19 120.0 14.50 16.70
ITW 190118C00125000 C 01/18/19 125.0 12.20 14.10
ITW 190118C00130000 C 01/18/19 130.0 9.90 11.60
ITW 190118C00135000 C 01/18/19 135.0 8.00 9.70
ITW 190118C00140000 C 01/18/19 140.0 6.40 8.10
ITW 190118C00145000 C 01/18/19 145.0 5.10 6.50
ITW 190118C00150000 C 01/18/19 150.0 3.90 5.40
ITW 190118C00155000 C 01/18/19 155.0 2.95 4.40
ITW 190118C00160000 C 01/18/19 160.0 2.25 3.60
ITW 190118C00165000 C 01/18/19 165.0 1.80 2.75
ITW 190118C00170000 C 01/18/19 170.0 1.30 2.25
ITW 190118C00175000 C 01/18/19 175.0 0.90 1.85
ITW 190118C00180000 C 01/18/19 180.0 0.65 1.50
ITW 190118P00065000 P 01/18/19 65.0 1.25 1.85
ITW 190118P00070000 P 01/18/19 70.0 1.70 2.55
ITW 190118P00075000 P 01/18/19 75.0 2.10 2.95
ITW 190118P00080000 P 01/18/19 80.0 2.60 3.60
ITW 190118P00085000 P 01/18/19 85.0 3.50 4.30
ITW 190118P00090000 P 01/18/19 90.0 4.30 5.10
ITW 190118P00095000 P 01/18/19 95.0 5.10 6.30
ITW 190118P00100000 P 01/18/19 100.0 6.30 7.60
ITW 190118P00105000 P 01/18/19 105.0 7.60 9.00
ITW 190118P00110000 P 01/18/19 110.0 9.10 10.60
ITW 190118P00115000 P 01/18/19 115.0 11.00 12.50
ITW 190118P00120000 P 01/18/19 120.0 13.00 14.70
ITW 190118P00125000 P 01/18/19 125.0 15.30 17.10
ITW 190118P00130000 P 01/18/19 130.0 18.00 19.80
ITW 190118P00135000 P 01/18/19 135.0 20.80 22.90
ITW 190118P00140000 P 01/18/19 140.0 24.00 26.00
ITW 190118P00145000 P 01/18/19 145.0 27.50 29.60
ITW 190118P00150000 P 01/18/19 150.0 31.20 33.20
ITW 190118P00155000 P 01/18/19 155.0 35.20 37.10
ITW 190118P00160000 P 01/18/19 160.0 39.30 41.10
ITW 190118P00165000 P 01/18/19 165.0 42.50 47.00
ITW 190118P00170000 P 01/18/19 170.0 46.70 51.50
ITW 190118P00175000 P 01/18/19 175.0 51.60 56.00
ITW 190118P00180000 P 01/18/19 180.0 55.60 60.50

OPRA data is delayed 15 minutes.