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 (2017-09-08)Premium Content

Illinois Tool Works Inc (ITW)
As of Oct 23 2017 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 171117C00100000 C 11/17/17 100.0 54.60 57.10
ITW 171117C00105000 C 11/17/17 105.0 50.00 53.10
ITW 171117C00110000 C 11/17/17 110.0 45.30 46.60
ITW 171117C00115000 C 11/17/17 115.0 40.10 43.00
ITW 171117C00120000 C 11/17/17 120.0 34.60 36.20
ITW 171117C00125000 C 11/17/17 125.0 30.30 31.10
ITW 171117C00130000 C 11/17/17 130.0 24.30 28.20
ITW 171117C00135000 C 11/17/17 135.0 20.40 21.30
ITW 171117C00140000 C 11/17/17 140.0 15.50 16.60
ITW 171117C00145000 C 11/17/17 145.0 10.70 11.20
ITW 171117C00150000 C 11/17/17 150.0 6.20 6.50
ITW 171117C00155000 C 11/17/17 155.0 2.55 2.75
ITW 171117C00160000 C 11/17/17 160.0 0.65 0.85
ITW 171117C00165000 C 11/17/17 165.0 0.10 0.30
ITW 171117C00170000 C 11/17/17 170.0 0.00 0.50
ITW 171117C00175000 C 11/17/17 175.0 0.00 0.75
ITW 171117C00180000 C 11/17/17 180.0 0.00 0.75
ITW 171117C00185000 C 11/17/17 185.0 0.00 0.10
ITW 171117C00190000 C 11/17/17 190.0 0.00 0.75
ITW 171117P00100000 P 11/17/17 100.0 0.00 0.75
ITW 171117P00105000 P 11/17/17 105.0 0.00 0.75
ITW 171117P00110000 P 11/17/17 110.0 0.00 0.50
ITW 171117P00115000 P 11/17/17 115.0 0.00 0.75
ITW 171117P00120000 P 11/17/17 120.0 0.00 0.05
ITW 171117P00125000 P 11/17/17 125.0 0.00 0.10
ITW 171117P00130000 P 11/17/17 130.0 0.00 0.05
ITW 171117P00135000 P 11/17/17 135.0 0.00 0.80
ITW 171117P00140000 P 11/17/17 140.0 0.05 0.20
ITW 171117P00145000 P 11/17/17 145.0 0.20 0.40
ITW 171117P00150000 P 11/17/17 150.0 0.70 0.90
ITW 171117P00155000 P 11/17/17 155.0 2.00 2.15
ITW 171117P00160000 P 11/17/17 160.0 5.00 5.40
ITW 171117P00165000 P 11/17/17 165.0 9.30 10.10
ITW 171117P00170000 P 11/17/17 170.0 14.30 15.40
ITW 171117P00175000 P 11/17/17 175.0 19.10 20.60
ITW 171117P00180000 P 11/17/17 180.0 24.30 25.60
ITW 171117P00185000 P 11/17/17 185.0 28.60 31.40
ITW 171117P00190000 P 11/17/17 190.0 33.70 35.50
ITW 171215C00090000 C 12/15/17 90.0 64.70 67.00
ITW 171215C00095000 C 12/15/17 95.0 58.90 63.20
ITW 171215C00100000 C 12/15/17 100.0 55.30 56.90
ITW 171215C00105000 C 12/15/17 105.0 49.80 51.60
ITW 171215C00110000 C 12/15/17 110.0 45.30 46.40
ITW 171215C00115000 C 12/15/17 115.0 39.80 42.90
ITW 171215C00120000 C 12/15/17 120.0 35.10 36.80
ITW 171215C00125000 C 12/15/17 125.0 30.10 31.70
ITW 171215C00130000 C 12/15/17 130.0 25.60 26.20
ITW 171215C00135000 C 12/15/17 135.0 20.40 22.10
ITW 171215C00140000 C 12/15/17 140.0 15.40 16.50
ITW 171215C00145000 C 12/15/17 145.0 11.30 11.70
ITW 171215C00150000 C 12/15/17 150.0 7.10 7.40
ITW 171215C00155000 C 12/15/17 155.0 3.70 4.00
ITW 171215C00160000 C 12/15/17 160.0 1.45 1.90
ITW 171215C00165000 C 12/15/17 165.0 0.45 0.65
ITW 171215C00170000 C 12/15/17 170.0 0.10 0.25
ITW 171215C00175000 C 12/15/17 175.0 0.00 0.20
ITW 171215C00180000 C 12/15/17 180.0 0.00 0.15
ITW 171215P00090000 P 12/15/17 90.0 0.00 0.10
ITW 171215P00095000 P 12/15/17 95.0 0.00 0.10
ITW 171215P00100000 P 12/15/17 100.0 0.00 0.10
ITW 171215P00105000 P 12/15/17 105.0 0.00 0.10
ITW 171215P00110000 P 12/15/17 110.0 0.00 0.10
ITW 171215P00115000 P 12/15/17 115.0 0.05 0.15
ITW 171215P00120000 P 12/15/17 120.0 0.05 0.25
ITW 171215P00125000 P 12/15/17 125.0 0.05 0.20
ITW 171215P00130000 P 12/15/17 130.0 0.10 0.25
ITW 171215P00135000 P 12/15/17 135.0 0.20 0.35
ITW 171215P00140000 P 12/15/17 140.0 0.30 0.50
ITW 171215P00145000 P 12/15/17 145.0 0.70 0.90
ITW 171215P00150000 P 12/15/17 150.0 1.45 1.65
ITW 171215P00155000 P 12/15/17 155.0 2.95 3.30
ITW 171215P00160000 P 12/15/17 160.0 5.20 6.10
ITW 171215P00165000 P 12/15/17 165.0 9.60 10.30
ITW 171215P00170000 P 12/15/17 170.0 14.00 14.90
ITW 171215P00175000 P 12/15/17 175.0 19.20 20.40
ITW 171215P00180000 P 12/15/17 180.0 24.30 25.40
ITW 180119C00065000 C 01/19/18 65.0 89.90 93.00
ITW 180119C00070000 C 01/19/18 70.0 85.20 87.20
ITW 180119C00075000 C 01/19/18 75.0 80.20 83.10
ITW 180119C00080000 C 01/19/18 80.0 74.70 78.20
ITW 180119C00085000 C 01/19/18 85.0 69.50 73.10
ITW 180119C00090000 C 01/19/18 90.0 65.00 68.10
ITW 180119C00095000 C 01/19/18 95.0 60.30 62.60
ITW 180119C00100000 C 01/19/18 100.0 54.90 58.20
ITW 180119C00105000 C 01/19/18 105.0 50.50 53.10
ITW 180119C00110000 C 01/19/18 110.0 45.30 48.00
ITW 180119C00115000 C 01/19/18 115.0 40.00 43.30
ITW 180119C00120000 C 01/19/18 120.0 35.10 36.50
ITW 180119C00125000 C 01/19/18 125.0 30.50 31.80
ITW 180119C00130000 C 01/19/18 130.0 25.70 26.90
ITW 180119C00135000 C 01/19/18 135.0 20.50 21.80
ITW 180119C00140000 C 01/19/18 140.0 16.20 16.80
ITW 180119C00145000 C 01/19/18 145.0 11.80 12.20
ITW 180119C00150000 C 01/19/18 150.0 7.70 8.20
ITW 180119C00155000 C 01/19/18 155.0 4.40 4.80
ITW 180119C00160000 C 01/19/18 160.0 2.15 2.65
ITW 180119C00165000 C 01/19/18 165.0 0.85 1.15
ITW 180119C00170000 C 01/19/18 170.0 0.30 0.55
ITW 180119C00175000 C 01/19/18 175.0 0.05 0.25
ITW 180119C00180000 C 01/19/18 180.0 0.00 0.25
ITW 180119P00065000 P 01/19/18 65.0 0.00 0.10
ITW 180119P00070000 P 01/19/18 70.0 0.00 0.10
ITW 180119P00075000 P 01/19/18 75.0 0.00 0.10
ITW 180119P00080000 P 01/19/18 80.0 0.00 0.10
ITW 180119P00085000 P 01/19/18 85.0 0.00 0.10
ITW 180119P00090000 P 01/19/18 90.0 0.00 0.15
ITW 180119P00095000 P 01/19/18 95.0 0.00 0.20
ITW 180119P00100000 P 01/19/18 100.0 0.00 0.20
ITW 180119P00105000 P 01/19/18 105.0 0.00 0.25
ITW 180119P00110000 P 01/19/18 110.0 0.10 0.25
ITW 180119P00115000 P 01/19/18 115.0 0.15 0.30
ITW 180119P00120000 P 01/19/18 120.0 0.10 0.35
ITW 180119P00125000 P 01/19/18 125.0 0.20 0.45
ITW 180119P00130000 P 01/19/18 130.0 0.35 0.55
ITW 180119P00135000 P 01/19/18 135.0 0.50 0.70
ITW 180119P00140000 P 01/19/18 140.0 0.75 1.00
ITW 180119P00145000 P 01/19/18 145.0 1.30 1.70
ITW 180119P00150000 P 01/19/18 150.0 2.25 2.90
ITW 180119P00155000 P 01/19/18 155.0 4.10 4.60
ITW 180119P00160000 P 01/19/18 160.0 6.80 7.20
ITW 180119P00165000 P 01/19/18 165.0 10.50 11.00
ITW 180119P00170000 P 01/19/18 170.0 14.40 15.90
ITW 180119P00175000 P 01/19/18 175.0 19.20 20.60
ITW 180119P00180000 P 01/19/18 180.0 24.60 25.80
ITW 180316C00080000 C 03/16/18 80.0 75.40 77.30
ITW 180316C00085000 C 03/16/18 85.0 69.80 73.00
ITW 180316C00090000 C 03/16/18 90.0 65.50 68.30
ITW 180316C00095000 C 03/16/18 95.0 60.20 62.80
ITW 180316C00100000 C 03/16/18 100.0 54.90 58.40
ITW 180316C00105000 C 03/16/18 105.0 49.60 53.20
ITW 180316C00110000 C 03/16/18 110.0 45.20 48.40
ITW 180316C00115000 C 03/16/18 115.0 40.20 43.60
ITW 180316C00120000 C 03/16/18 120.0 35.50 36.90
ITW 180316C00125000 C 03/16/18 125.0 30.80 32.20
ITW 180316C00130000 C 03/16/18 130.0 25.90 27.50
ITW 180316C00135000 C 03/16/18 135.0 21.60 22.10
ITW 180316C00140000 C 03/16/18 140.0 17.20 17.70
ITW 180316C00145000 C 03/16/18 145.0 13.00 13.80
ITW 180316C00150000 C 03/16/18 150.0 9.30 10.40
ITW 180316C00155000 C 03/16/18 155.0 6.20 6.60
ITW 180316C00160000 C 03/16/18 160.0 3.80 4.20
ITW 180316C00165000 C 03/16/18 165.0 2.15 2.40
ITW 180316C00170000 C 03/16/18 170.0 1.10 1.30
ITW 180316C00175000 C 03/16/18 175.0 0.50 0.75
ITW 180316C00180000 C 03/16/18 180.0 0.20 0.45
ITW 180316C00185000 C 03/16/18 185.0 0.05 0.25
ITW 180316C00190000 C 03/16/18 190.0 0.00 0.25
ITW 180316P00080000 P 03/16/18 80.0 0.00 0.15
ITW 180316P00085000 P 03/16/18 85.0 0.00 0.20
ITW 180316P00090000 P 03/16/18 90.0 0.05 0.25
ITW 180316P00095000 P 03/16/18 95.0 0.10 0.25
ITW 180316P00100000 P 03/16/18 100.0 0.15 0.30
ITW 180316P00105000 P 03/16/18 105.0 0.20 0.30
ITW 180316P00110000 P 03/16/18 110.0 0.25 0.45
ITW 180316P00115000 P 03/16/18 115.0 0.35 0.55
ITW 180316P00120000 P 03/16/18 120.0 0.45 0.65
ITW 180316P00125000 P 03/16/18 125.0 0.60 0.80
ITW 180316P00130000 P 03/16/18 130.0 0.80 1.05
ITW 180316P00135000 P 03/16/18 135.0 1.20 1.40
ITW 180316P00140000 P 03/16/18 140.0 1.70 2.00
ITW 180316P00145000 P 03/16/18 145.0 2.50 3.20
ITW 180316P00150000 P 03/16/18 150.0 3.80 4.10
ITW 180316P00155000 P 03/16/18 155.0 5.60 6.00
ITW 180316P00160000 P 03/16/18 160.0 8.20 8.90
ITW 180316P00165000 P 03/16/18 165.0 11.50 12.00
ITW 180316P00170000 P 03/16/18 170.0 15.50 16.00
ITW 180316P00175000 P 03/16/18 175.0 19.40 21.70
ITW 180316P00180000 P 03/16/18 180.0 24.70 26.60
ITW 180316P00185000 P 03/16/18 185.0 29.20 31.60
ITW 180316P00190000 P 03/16/18 190.0 34.10 35.40
ITW 190118C00065000 C 01/18/19 65.0 88.00 92.60
ITW 190118C00070000 C 01/18/19 70.0 83.50 88.40
ITW 190118C00075000 C 01/18/19 75.0 78.50 83.40
ITW 190118C00080000 C 01/18/19 80.0 73.50 78.40
ITW 190118C00085000 C 01/18/19 85.0 68.50 73.40
ITW 190118C00090000 C 01/18/19 90.0 63.50 68.50
ITW 190118C00095000 C 01/18/19 95.0 58.60 63.50
ITW 190118C00100000 C 01/18/19 100.0 53.70 58.50
ITW 190118C00105000 C 01/18/19 105.0 49.20 53.30
ITW 190118C00110000 C 01/18/19 110.0 44.50 48.80
ITW 190118C00115000 C 01/18/19 115.0 39.60 44.50
ITW 190118C00120000 C 01/18/19 120.0 36.90 38.60
ITW 190118C00125000 C 01/18/19 125.0 32.60 34.10
ITW 190118C00130000 C 01/18/19 130.0 28.60 30.00
ITW 190118C00135000 C 01/18/19 135.0 24.60 26.10
ITW 190118C00140000 C 01/18/19 140.0 20.60 22.10
ITW 190118C00145000 C 01/18/19 145.0 16.80 18.60
ITW 190118C00150000 C 01/18/19 150.0 14.30 15.30
ITW 190118C00155000 C 01/18/19 155.0 11.30 12.40
ITW 190118C00160000 C 01/18/19 160.0 9.10 9.90
ITW 190118C00165000 C 01/18/19 165.0 6.80 7.80
ITW 190118C00170000 C 01/18/19 170.0 5.20 6.00
ITW 190118C00175000 C 01/18/19 175.0 3.10 4.50
ITW 190118C00180000 C 01/18/19 180.0 2.65 3.40
ITW 190118C00185000 C 01/18/19 185.0 1.85 2.45
ITW 190118C00190000 C 01/18/19 190.0 1.15 1.85
ITW 190118C00195000 C 01/18/19 195.0 0.80 1.30
ITW 190118P00065000 P 01/18/19 65.0 0.20 0.50
ITW 190118P00070000 P 01/18/19 70.0 0.30 0.55
ITW 190118P00075000 P 01/18/19 75.0 0.35 0.65
ITW 190118P00080000 P 01/18/19 80.0 0.45 0.90
ITW 190118P00085000 P 01/18/19 85.0 0.55 0.95
ITW 190118P00090000 P 01/18/19 90.0 0.80 1.10
ITW 190118P00095000 P 01/18/19 95.0 0.85 1.50
ITW 190118P00100000 P 01/18/19 100.0 1.00 1.45
ITW 190118P00105000 P 01/18/19 105.0 1.20 1.65
ITW 190118P00110000 P 01/18/19 110.0 1.50 2.30
ITW 190118P00115000 P 01/18/19 115.0 1.80 2.35
ITW 190118P00120000 P 01/18/19 120.0 2.25 2.85
ITW 190118P00125000 P 01/18/19 125.0 2.85 3.60
ITW 190118P00130000 P 01/18/19 130.0 3.60 4.30
ITW 190118P00135000 P 01/18/19 135.0 4.60 5.60
ITW 190118P00140000 P 01/18/19 140.0 5.80 6.50
ITW 190118P00145000 P 01/18/19 145.0 7.20 7.90
ITW 190118P00150000 P 01/18/19 150.0 8.70 9.70
ITW 190118P00155000 P 01/18/19 155.0 11.20 12.10
ITW 190118P00160000 P 01/18/19 160.0 13.30 14.30
ITW 190118P00165000 P 01/18/19 165.0 16.20 17.90
ITW 190118P00170000 P 01/18/19 170.0 19.10 21.50
ITW 190118P00175000 P 01/18/19 175.0 22.60 24.30
ITW 190118P00180000 P 01/18/19 180.0 25.90 28.60
ITW 190118P00185000 P 01/18/19 185.0 29.60 33.20
ITW 190118P00190000 P 01/18/19 190.0 33.90 36.90
ITW 190118P00195000 P 01/18/19 195.0 38.80 42.40

OPRA data is delayed 15 minutes.