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 (2015-12-11)Premium Content

Illinois Tool Works Inc (ITW)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 160219C00050000 C 02/19/16 50.0 39.90 42.50
ITW 160219C00055000 C 02/19/16 55.0 35.30 37.60
ITW 160219C00060000 C 02/19/16 60.0 30.00 32.20
ITW 160219C00065000 C 02/19/16 65.0 24.40 27.00
ITW 160219C00070000 C 02/19/16 70.0 19.40 22.00
ITW 160219C00072500 C 02/19/16 72.5 16.90 19.50
ITW 160219C00075000 C 02/19/16 75.0 14.40 17.00
ITW 160219C00077500 C 02/19/16 77.5 12.30 14.50
ITW 160219C00080000 C 02/19/16 80.0 10.70 12.30
ITW 160219C00082500 C 02/19/16 82.5 8.20 9.60
ITW 160219C00085000 C 02/19/16 85.0 5.20 7.30
ITW 160219C00087500 C 02/19/16 87.5 3.50 4.90
ITW 160219C00090000 C 02/19/16 90.0 1.90 2.05
ITW 160219C00092500 C 02/19/16 92.5 0.70 0.85
ITW 160219C00095000 C 02/19/16 95.0 0.15 0.25
ITW 160219C00097500 C 02/19/16 97.5 0.00 0.20
ITW 160219C00100000 C 02/19/16 100.0 0.00 0.10
ITW 160219C00105000 C 02/19/16 105.0 0.00 0.10
ITW 160219C00110000 C 02/19/16 110.0 0.00 0.05
ITW 160219C00115000 C 02/19/16 115.0 0.00 0.10
ITW 160219C00120000 C 02/19/16 120.0 0.00 0.15
ITW 160219C00125000 C 02/19/16 125.0 0.00 0.20
ITW 160219C00130000 C 02/19/16 130.0 0.00 0.20
ITW 160219C00135000 C 02/19/16 135.0 0.00 0.20
ITW 160219P00050000 P 02/19/16 50.0 0.00 0.20
ITW 160219P00055000 P 02/19/16 55.0 0.00 0.20
ITW 160219P00060000 P 02/19/16 60.0 0.00 0.15
ITW 160219P00065000 P 02/19/16 65.0 0.00 0.20
ITW 160219P00070000 P 02/19/16 70.0 0.00 0.05
ITW 160219P00072500 P 02/19/16 72.5 0.00 0.05
ITW 160219P00075000 P 02/19/16 75.0 0.00 0.05
ITW 160219P00077500 P 02/19/16 77.5 0.00 0.10
ITW 160219P00080000 P 02/19/16 80.0 0.00 0.20
ITW 160219P00082500 P 02/19/16 82.5 0.00 0.20
ITW 160219P00085000 P 02/19/16 85.0 0.20 0.30
ITW 160219P00087500 P 02/19/16 87.5 0.45 0.60
ITW 160219P00090000 P 02/19/16 90.0 1.10 1.25
ITW 160219P00092500 P 02/19/16 92.5 2.25 2.60
ITW 160219P00095000 P 02/19/16 95.0 3.40 4.80
ITW 160219P00097500 P 02/19/16 97.5 5.60 8.10
ITW 160219P00100000 P 02/19/16 100.0 7.60 10.30
ITW 160219P00105000 P 02/19/16 105.0 12.50 15.30
ITW 160219P00110000 P 02/19/16 110.0 17.50 20.00
ITW 160219P00115000 P 02/19/16 115.0 22.40 24.90
ITW 160219P00120000 P 02/19/16 120.0 27.80 30.00
ITW 160219P00125000 P 02/19/16 125.0 32.50 35.10
ITW 160219P00130000 P 02/19/16 130.0 37.50 40.10
ITW 160219P00135000 P 02/19/16 135.0 42.50 45.10
ITW 160318C00045000 C 03/18/16 45.0 44.90 47.30
ITW 160318C00047500 C 03/18/16 47.5 42.40 44.90
ITW 160318C00050000 C 03/18/16 50.0 40.10 42.40
ITW 160318C00055000 C 03/18/16 55.0 35.30 37.30
ITW 160318C00060000 C 03/18/16 60.0 30.30 32.40
ITW 160318C00065000 C 03/18/16 65.0 25.10 27.50
ITW 160318C00070000 C 03/18/16 70.0 20.20 22.50
ITW 160318C00075000 C 03/18/16 75.0 15.10 17.30
ITW 160318C00077500 C 03/18/16 77.5 12.70 14.90
ITW 160318C00080000 C 03/18/16 80.0 10.50 12.50
ITW 160318C00082500 C 03/18/16 82.5 8.80 9.40
ITW 160318C00085000 C 03/18/16 85.0 6.70 7.30
ITW 160318C00087500 C 03/18/16 87.5 4.90 5.30
ITW 160318C00090000 C 03/18/16 90.0 3.30 3.60
ITW 160318C00092500 C 03/18/16 92.5 2.00 2.15
ITW 160318C00095000 C 03/18/16 95.0 1.05 1.20
ITW 160318C00097500 C 03/18/16 97.5 0.45 0.60
ITW 160318C00100000 C 03/18/16 100.0 0.15 0.30
ITW 160318C00105000 C 03/18/16 105.0 0.00 0.10
ITW 160318C00110000 C 03/18/16 110.0 0.00 0.10
ITW 160318C00115000 C 03/18/16 115.0 0.00 0.05
ITW 160318C00120000 C 03/18/16 120.0 0.00 0.05
ITW 160318C00125000 C 03/18/16 125.0 0.00 0.05
ITW 160318C00130000 C 03/18/16 130.0 0.00 0.05
ITW 160318C00135000 C 03/18/16 135.0 0.00 0.05
ITW 160318C00140000 C 03/18/16 140.0 0.00 0.05
ITW 160318P00045000 P 03/18/16 45.0 0.00 0.05
ITW 160318P00047500 P 03/18/16 47.5 0.00 0.05
ITW 160318P00050000 P 03/18/16 50.0 0.00 0.05
ITW 160318P00055000 P 03/18/16 55.0 0.00 0.05
ITW 160318P00060000 P 03/18/16 60.0 0.00 0.15
ITW 160318P00065000 P 03/18/16 65.0 0.00 0.25
ITW 160318P00070000 P 03/18/16 70.0 0.10 0.20
ITW 160318P00075000 P 03/18/16 75.0 0.20 0.35
ITW 160318P00077500 P 03/18/16 77.5 0.35 0.45
ITW 160318P00080000 P 03/18/16 80.0 0.50 0.60
ITW 160318P00082500 P 03/18/16 82.5 0.75 0.85
ITW 160318P00085000 P 03/18/16 85.0 1.10 1.25
ITW 160318P00087500 P 03/18/16 87.5 1.65 1.80
ITW 160318P00090000 P 03/18/16 90.0 2.50 2.65
ITW 160318P00092500 P 03/18/16 92.5 3.50 3.90
ITW 160318P00095000 P 03/18/16 95.0 5.10 5.50
ITW 160318P00097500 P 03/18/16 97.5 6.90 7.50
ITW 160318P00100000 P 03/18/16 100.0 8.30 10.40
ITW 160318P00105000 P 03/18/16 105.0 12.70 14.80
ITW 160318P00110000 P 03/18/16 110.0 17.50 19.80
ITW 160318P00115000 P 03/18/16 115.0 22.50 24.80
ITW 160318P00120000 P 03/18/16 120.0 27.60 29.80
ITW 160318P00125000 P 03/18/16 125.0 32.50 35.00
ITW 160318P00130000 P 03/18/16 130.0 37.50 40.00
ITW 160318P00135000 P 03/18/16 135.0 42.50 45.00
ITW 160318P00140000 P 03/18/16 140.0 47.50 50.00
ITW 160617C00042500 C 06/17/16 42.5 46.20 50.50
ITW 160617C00045000 C 06/17/16 45.0 44.00 47.90
ITW 160617C00047500 C 06/17/16 47.5 41.40 45.40
ITW 160617C00050000 C 06/17/16 50.0 38.80 43.10
ITW 160617C00055000 C 06/17/16 55.0 33.80 38.10
ITW 160617C00060000 C 06/17/16 60.0 28.90 33.10
ITW 160617C00065000 C 06/17/16 65.0 24.80 28.30
ITW 160617C00070000 C 06/17/16 70.0 20.30 22.90
ITW 160617C00072500 C 06/17/16 72.5 18.20 20.70
ITW 160617C00075000 C 06/17/16 75.0 15.70 18.10
ITW 160617C00077500 C 06/17/16 77.5 14.30 15.20
ITW 160617C00080000 C 06/17/16 80.0 12.20 13.10
ITW 160617C00082500 C 06/17/16 82.5 10.40 11.10
ITW 160617C00085000 C 06/17/16 85.0 8.50 9.30
ITW 160617C00087500 C 06/17/16 87.5 6.90 7.20
ITW 160617C00090000 C 06/17/16 90.0 5.40 5.70
ITW 160617C00092500 C 06/17/16 92.5 4.00 4.40
ITW 160617C00095000 C 06/17/16 95.0 2.95 3.20
ITW 160617C00097500 C 06/17/16 97.5 2.05 2.30
ITW 160617C00100000 C 06/17/16 100.0 1.35 1.55
ITW 160617C00105000 C 06/17/16 105.0 0.55 0.70
ITW 160617C00110000 C 06/17/16 110.0 0.10 0.30
ITW 160617C00115000 C 06/17/16 115.0 0.00 0.15
ITW 160617C00120000 C 06/17/16 120.0 0.00 0.15
ITW 160617C00125000 C 06/17/16 125.0 0.00 0.10
ITW 160617P00042500 P 06/17/16 42.5 0.00 0.20
ITW 160617P00045000 P 06/17/16 45.0 0.00 0.25
ITW 160617P00047500 P 06/17/16 47.5 0.05 0.30
ITW 160617P00050000 P 06/17/16 50.0 0.05 0.30
ITW 160617P00055000 P 06/17/16 55.0 0.15 0.40
ITW 160617P00060000 P 06/17/16 60.0 0.30 0.55
ITW 160617P00065000 P 06/17/16 65.0 0.50 0.75
ITW 160617P00070000 P 06/17/16 70.0 0.80 1.05
ITW 160617P00072500 P 06/17/16 72.5 1.00 1.25
ITW 160617P00075000 P 06/17/16 75.0 1.25 1.50
ITW 160617P00077500 P 06/17/16 77.5 1.60 1.85
ITW 160617P00080000 P 06/17/16 80.0 2.00 2.25
ITW 160617P00082500 P 06/17/16 82.5 2.50 2.75
ITW 160617P00085000 P 06/17/16 85.0 3.10 3.40
ITW 160617P00087500 P 06/17/16 87.5 3.90 4.30
ITW 160617P00090000 P 06/17/16 90.0 4.90 5.20
ITW 160617P00092500 P 06/17/16 92.5 6.10 6.40
ITW 160617P00095000 P 06/17/16 95.0 7.50 7.80
ITW 160617P00097500 P 06/17/16 97.5 9.10 9.40
ITW 160617P00100000 P 06/17/16 100.0 10.90 11.20
ITW 160617P00105000 P 06/17/16 105.0 14.10 16.20
ITW 160617P00110000 P 06/17/16 110.0 17.80 21.60
ITW 160617P00115000 P 06/17/16 115.0 22.60 26.30
ITW 160617P00120000 P 06/17/16 120.0 27.70 31.10
ITW 160617P00125000 P 06/17/16 125.0 32.50 35.90
ITW 160916C00042500 C 09/16/16 42.5 46.70 50.50
ITW 160916C00045000 C 09/16/16 45.0 44.30 48.00
ITW 160916C00047500 C 09/16/16 47.5 41.60 45.40
ITW 160916C00050000 C 09/16/16 50.0 39.40 42.90
ITW 160916C00055000 C 09/16/16 55.0 34.30 38.10
ITW 160916C00060000 C 09/16/16 60.0 29.40 33.30
ITW 160916C00065000 C 09/16/16 65.0 24.70 28.40
ITW 160916C00070000 C 09/16/16 70.0 20.80 23.10
ITW 160916C00072500 C 09/16/16 72.5 18.80 21.20
ITW 160916C00075000 C 09/16/16 75.0 17.10 18.10
ITW 160916C00077500 C 09/16/16 77.5 15.10 16.10
ITW 160916C00080000 C 09/16/16 80.0 13.20 14.10
ITW 160916C00082500 C 09/16/16 82.5 11.30 12.30
ITW 160916C00085000 C 09/16/16 85.0 9.80 10.10
ITW 160916C00087500 C 09/16/16 87.5 8.20 8.50
ITW 160916C00090000 C 09/16/16 90.0 6.70 7.00
ITW 160916C00092500 C 09/16/16 92.5 5.40 5.70
ITW 160916C00095000 C 09/16/16 95.0 4.30 4.60
ITW 160916C00097500 C 09/16/16 97.5 3.40 3.60
ITW 160916C00100000 C 09/16/16 100.0 2.60 2.80
ITW 160916C00105000 C 09/16/16 105.0 1.40 1.60
ITW 160916C00110000 C 09/16/16 110.0 0.65 0.85
ITW 160916C00115000 C 09/16/16 115.0 0.20 0.45
ITW 160916C00120000 C 09/16/16 120.0 0.05 0.20
ITW 160916P00042500 P 09/16/16 42.5 0.10 0.35
ITW 160916P00045000 P 09/16/16 45.0 0.15 0.40
ITW 160916P00047500 P 09/16/16 47.5 0.20 0.50
ITW 160916P00050000 P 09/16/16 50.0 0.30 0.55
ITW 160916P00055000 P 09/16/16 55.0 0.50 0.75
ITW 160916P00060000 P 09/16/16 60.0 0.70 0.95
ITW 160916P00065000 P 09/16/16 65.0 1.05 1.30
ITW 160916P00070000 P 09/16/16 70.0 1.55 1.80
ITW 160916P00072500 P 09/16/16 72.5 1.85 2.15
ITW 160916P00075000 P 09/16/16 75.0 2.30 2.50
ITW 160916P00077500 P 09/16/16 77.5 2.70 3.00
ITW 160916P00080000 P 09/16/16 80.0 3.30 3.60
ITW 160916P00082500 P 09/16/16 82.5 3.90 4.20
ITW 160916P00085000 P 09/16/16 85.0 4.70 5.00
ITW 160916P00087500 P 09/16/16 87.5 5.60 5.90
ITW 160916P00090000 P 09/16/16 90.0 6.60 6.90
ITW 160916P00092500 P 09/16/16 92.5 7.90 8.10
ITW 160916P00095000 P 09/16/16 95.0 9.20 9.50
ITW 160916P00097500 P 09/16/16 97.5 10.70 11.10
ITW 160916P00100000 P 09/16/16 100.0 12.40 12.80
ITW 160916P00105000 P 09/16/16 105.0 16.10 16.80
ITW 160916P00110000 P 09/16/16 110.0 19.10 22.00
ITW 160916P00115000 P 09/16/16 115.0 23.50 26.70
ITW 160916P00120000 P 09/16/16 120.0 28.20 31.50

OPRA data is delayed 15 minutes.