Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Illinois Tool Works Inc (ITW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 140419C00070000 C 04/19/14 70.0 13.10 14.60
ITW 140419C00072500 C 04/19/14 72.5 10.60 12.10
ITW 140419C00075000 C 04/19/14 75.0 7.80 9.60
ITW 140419C00077500 C 04/19/14 77.5 5.80 6.90
ITW 140419C00080000 C 04/19/14 80.0 4.00 4.40
ITW 140419C00082500 C 04/19/14 82.5 1.50 1.85
ITW 140419C00085000 C 04/19/14 85.0 0.00 0.05
ITW 140419C00087500 C 04/19/14 87.5 0.00 0.15
ITW 140419C00090000 C 04/19/14 90.0 0.00 0.15
ITW 140419P00070000 P 04/19/14 70.0 0.00 0.15
ITW 140419P00072500 P 04/19/14 72.5 0.00 0.15
ITW 140419P00075000 P 04/19/14 75.0 0.00 0.15
ITW 140419P00077500 P 04/19/14 77.5 0.00 0.15
ITW 140419P00080000 P 04/19/14 80.0 0.00 0.15
ITW 140419P00082500 P 04/19/14 82.5 0.00 0.05
ITW 140419P00085000 P 04/19/14 85.0 0.65 1.15
ITW 140419P00087500 P 04/19/14 87.5 2.95 4.00
ITW 140419P00090000 P 04/19/14 90.0 5.40 6.80
ITW 140517C00070000 C 05/17/14 70.0 13.20 14.60
ITW 140517C00072500 C 05/17/14 72.5 10.80 12.10
ITW 140517C00075000 C 05/17/14 75.0 8.40 9.70
ITW 140517C00077500 C 05/17/14 77.5 6.10 7.30
ITW 140517C00080000 C 05/17/14 80.0 4.50 4.80
ITW 140517C00082500 C 05/17/14 82.5 2.65 2.80
ITW 140517C00085000 C 05/17/14 85.0 1.20 1.30
ITW 140517C00087500 C 05/17/14 87.5 0.35 0.45
ITW 140517C00090000 C 05/17/14 90.0 0.05 0.15
ITW 140517P00070000 P 05/17/14 70.0 0.00 0.10
ITW 140517P00072500 P 05/17/14 72.5 0.05 0.15
ITW 140517P00075000 P 05/17/14 75.0 0.10 0.20
ITW 140517P00077500 P 05/17/14 77.5 0.20 0.35
ITW 140517P00080000 P 05/17/14 80.0 0.45 0.55
ITW 140517P00082500 P 05/17/14 82.5 0.95 1.05
ITW 140517P00085000 P 05/17/14 85.0 1.95 2.10
ITW 140517P00087500 P 05/17/14 87.5 3.50 3.90
ITW 140517P00090000 P 05/17/14 90.0 5.60 6.30
ITW 140621C00045000 C 06/21/14 45.0 37.60 40.00
ITW 140621C00050000 C 06/21/14 50.0 33.10 34.80
ITW 140621C00055000 C 06/21/14 55.0 28.10 29.60
ITW 140621C00060000 C 06/21/14 60.0 23.10 24.60
ITW 140621C00065000 C 06/21/14 65.0 18.30 19.60
ITW 140621C00067500 C 06/21/14 67.5 15.80 17.20
ITW 140621C00070000 C 06/21/14 70.0 13.40 14.70
ITW 140621C00072500 C 06/21/14 72.5 10.90 12.30
ITW 140621C00075000 C 06/21/14 75.0 8.70 9.90
ITW 140621C00077500 C 06/21/14 77.5 7.00 7.40
ITW 140621C00080000 C 06/21/14 80.0 4.90 5.30
ITW 140621C00082500 C 06/21/14 82.5 3.20 3.40
ITW 140621C00085000 C 06/21/14 85.0 1.75 1.90
ITW 140621C00087500 C 06/21/14 87.5 0.80 0.90
ITW 140621C00090000 C 06/21/14 90.0 0.25 0.40
ITW 140621P00045000 P 06/21/14 45.0 0.00 0.05
ITW 140621P00050000 P 06/21/14 50.0 0.00 0.05
ITW 140621P00055000 P 06/21/14 55.0 0.00 0.05
ITW 140621P00060000 P 06/21/14 60.0 0.00 0.10
ITW 140621P00065000 P 06/21/14 65.0 0.05 0.15
ITW 140621P00067500 P 06/21/14 67.5 0.05 0.20
ITW 140621P00070000 P 06/21/14 70.0 0.10 0.25
ITW 140621P00072500 P 06/21/14 72.5 0.15 0.25
ITW 140621P00075000 P 06/21/14 75.0 0.30 0.45
ITW 140621P00077500 P 06/21/14 77.5 0.50 0.65
ITW 140621P00080000 P 06/21/14 80.0 0.90 1.00
ITW 140621P00082500 P 06/21/14 82.5 1.50 1.65
ITW 140621P00085000 P 06/21/14 85.0 2.55 2.65
ITW 140621P00087500 P 06/21/14 87.5 4.00 4.20
ITW 140621P00090000 P 06/21/14 90.0 5.80 7.00
ITW 140920C00055000 C 09/20/14 55.0 28.10 29.60
ITW 140920C00060000 C 09/20/14 60.0 23.20 24.80
ITW 140920C00065000 C 09/20/14 65.0 18.40 19.80
ITW 140920C00070000 C 09/20/14 70.0 13.60 15.10
ITW 140920C00075000 C 09/20/14 75.0 9.80 10.30
ITW 140920C00077500 C 09/20/14 77.5 7.80 8.30
ITW 140920C00080000 C 09/20/14 80.0 6.00 6.30
ITW 140920C00082500 C 09/20/14 82.5 4.40 4.60
ITW 140920C00085000 C 09/20/14 85.0 3.00 3.30
ITW 140920C00087500 C 09/20/14 87.5 2.00 2.15
ITW 140920C00090000 C 09/20/14 90.0 1.20 1.30
ITW 140920C00092500 C 09/20/14 92.5 0.70 0.80
ITW 140920C00095000 C 09/20/14 95.0 0.35 0.50
ITW 140920P00055000 P 09/20/14 55.0 0.05 0.20
ITW 140920P00060000 P 09/20/14 60.0 0.15 0.30
ITW 140920P00065000 P 09/20/14 65.0 0.30 0.45
ITW 140920P00070000 P 09/20/14 70.0 0.55 0.70
ITW 140920P00075000 P 09/20/14 75.0 1.10 1.30
ITW 140920P00077500 P 09/20/14 77.5 1.60 1.75
ITW 140920P00080000 P 09/20/14 80.0 2.20 2.35
ITW 140920P00082500 P 09/20/14 82.5 3.00 3.20
ITW 140920P00085000 P 09/20/14 85.0 4.20 4.40
ITW 140920P00087500 P 09/20/14 87.5 5.60 5.80
ITW 140920P00090000 P 09/20/14 90.0 7.30 7.50
ITW 140920P00092500 P 09/20/14 92.5 9.30 9.50
ITW 140920P00095000 P 09/20/14 95.0 11.20 12.00
ITW 150117C00030000 C 01/17/15 30.0 52.50 54.70
ITW 150117C00032500 C 01/17/15 32.5 49.70 53.40
ITW 150117C00035000 C 01/17/15 35.0 47.50 49.70
ITW 150117C00037500 C 01/17/15 37.5 45.00 47.50
ITW 150117C00040000 C 01/17/15 40.0 42.50 45.90
ITW 150117C00042500 C 01/17/15 42.5 40.00 42.80
ITW 150117C00045000 C 01/17/15 45.0 38.40 39.90
ITW 150117C00047500 C 01/17/15 47.5 36.40 37.00
ITW 150117C00050000 C 01/17/15 50.0 33.90 34.50
ITW 150117C00052500 C 01/17/15 52.5 31.40 32.00
ITW 150117C00055000 C 01/17/15 55.0 29.00 29.60
ITW 150117C00057500 C 01/17/15 57.5 26.50 27.10
ITW 150117C00060000 C 01/17/15 60.0 24.10 24.70
ITW 150117C00062500 C 01/17/15 62.5 21.70 22.40
ITW 150117C00065000 C 01/17/15 65.0 19.20 20.00
ITW 150117C00067500 C 01/17/15 67.5 16.70 17.70
ITW 150117C00070000 C 01/17/15 70.0 14.00 15.50
ITW 150117C00072500 C 01/17/15 72.5 12.60 13.10
ITW 150117C00075000 C 01/17/15 75.0 10.60 11.10
ITW 150117C00077500 C 01/17/15 77.5 8.80 9.20
ITW 150117C00080000 C 01/17/15 80.0 7.20 7.50
ITW 150117C00082500 C 01/17/15 82.5 5.70 5.90
ITW 150117C00085000 C 01/17/15 85.0 4.40 4.60
ITW 150117C00087500 C 01/17/15 87.5 3.30 3.50
ITW 150117C00090000 C 01/17/15 90.0 2.45 2.55
ITW 150117C00095000 C 01/17/15 95.0 1.20 1.30
ITW 150117C00100000 C 01/17/15 100.0 0.50 0.65
ITW 150117C00105000 C 01/17/15 105.0 0.20 0.35
ITW 150117C00110000 C 01/17/15 110.0 0.05 0.20
ITW 150117P00030000 P 01/17/15 30.0 0.00 0.10
ITW 150117P00032500 P 01/17/15 32.5 0.00 0.10
ITW 150117P00035000 P 01/17/15 35.0 0.00 0.10
ITW 150117P00037500 P 01/17/15 37.5 0.05 0.10
ITW 150117P00040000 P 01/17/15 40.0 0.05 0.15
ITW 150117P00042500 P 01/17/15 42.5 0.05 0.15
ITW 150117P00045000 P 01/17/15 45.0 0.15 0.20
ITW 150117P00047500 P 01/17/15 47.5 0.10 0.30
ITW 150117P00050000 P 01/17/15 50.0 0.15 0.35
ITW 150117P00052500 P 01/17/15 52.5 0.25 0.40
ITW 150117P00055000 P 01/17/15 55.0 0.30 0.50
ITW 150117P00057500 P 01/17/15 57.5 0.40 0.60
ITW 150117P00060000 P 01/17/15 60.0 0.55 0.75
ITW 150117P00062500 P 01/17/15 62.5 0.70 0.90
ITW 150117P00065000 P 01/17/15 65.0 0.85 1.10
ITW 150117P00067500 P 01/17/15 67.5 1.10 1.35
ITW 150117P00070000 P 01/17/15 70.0 1.45 1.65
ITW 150117P00072500 P 01/17/15 72.5 1.85 2.05
ITW 150117P00075000 P 01/17/15 75.0 2.40 2.60
ITW 150117P00077500 P 01/17/15 77.5 3.00 3.30
ITW 150117P00080000 P 01/17/15 80.0 3.90 4.10
ITW 150117P00082500 P 01/17/15 82.5 4.90 5.20
ITW 150117P00085000 P 01/17/15 85.0 6.10 6.40
ITW 150117P00087500 P 01/17/15 87.5 7.60 7.80
ITW 150117P00090000 P 01/17/15 90.0 9.20 9.40
ITW 150117P00095000 P 01/17/15 95.0 12.90 13.40
ITW 150117P00100000 P 01/17/15 100.0 17.10 18.70
ITW 150117P00105000 P 01/17/15 105.0 21.70 22.70
ITW 150117P00110000 P 01/17/15 110.0 26.50 27.50
ITW 160115C00045000 C 01/15/16 45.0 38.60 40.10
ITW 160115C00050000 C 01/15/16 50.0 33.90 34.70
ITW 160115C00055000 C 01/15/16 55.0 29.10 29.90
ITW 160115C00060000 C 01/15/16 60.0 24.30 25.30
ITW 160115C00065000 C 01/15/16 65.0 20.20 20.90
ITW 160115C00070000 C 01/15/16 70.0 16.20 16.90
ITW 160115C00072500 C 01/15/16 72.5 14.50 15.10
ITW 160115C00075000 C 01/15/16 75.0 12.80 13.40
ITW 160115C00077500 C 01/15/16 77.5 11.40 11.70
ITW 160115C00080000 C 01/15/16 80.0 9.90 10.20
ITW 160115C00082500 C 01/15/16 82.5 8.50 8.90
ITW 160115C00085000 C 01/15/16 85.0 7.30 7.70
ITW 160115C00087500 C 01/15/16 87.5 6.30 6.60
ITW 160115C00090000 C 01/15/16 90.0 5.30 5.60
ITW 160115C00095000 C 01/15/16 95.0 3.70 4.00
ITW 160115C00100000 C 01/15/16 100.0 2.55 2.80
ITW 160115C00105000 C 01/15/16 105.0 1.70 1.95
ITW 160115C00110000 C 01/15/16 110.0 1.10 1.35
ITW 160115C00115000 C 01/15/16 115.0 0.70 0.90
ITW 160115C00120000 C 01/15/16 120.0 0.45 0.65
ITW 160115C00125000 C 01/15/16 125.0 0.30 0.50
ITW 160115P00045000 P 01/15/16 45.0 0.60 0.85
ITW 160115P00050000 P 01/15/16 50.0 0.90 1.15
ITW 160115P00055000 P 01/15/16 55.0 1.45 1.55
ITW 160115P00060000 P 01/15/16 60.0 2.05 2.30
ITW 160115P00065000 P 01/15/16 65.0 2.90 3.20
ITW 160115P00070000 P 01/15/16 70.0 4.20 4.40
ITW 160115P00072500 P 01/15/16 72.5 4.90 5.20
ITW 160115P00075000 P 01/15/16 75.0 5.70 6.00
ITW 160115P00077500 P 01/15/16 77.5 6.70 7.00
ITW 160115P00080000 P 01/15/16 80.0 7.80 8.10
ITW 160115P00082500 P 01/15/16 82.5 8.90 9.30
ITW 160115P00085000 P 01/15/16 85.0 10.20 10.50
ITW 160115P00087500 P 01/15/16 87.5 11.60 12.00
ITW 160115P00090000 P 01/15/16 90.0 13.20 13.60
ITW 160115P00095000 P 01/15/16 95.0 16.60 17.00
ITW 160115P00100000 P 01/15/16 100.0 20.40 20.80
ITW 160115P00105000 P 01/15/16 105.0 24.40 25.10
ITW 160115P00110000 P 01/15/16 110.0 28.70 30.70
ITW 160115P00115000 P 01/15/16 115.0 33.20 34.80
ITW 160115P00120000 P 01/15/16 120.0 37.00 39.40
ITW 160115P00125000 P 01/15/16 125.0 41.80 45.30

OPRA data is delayed 15 minutes.