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 (2017-03-10)Premium Content

Illinois Tool Works Inc (ITW)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170519C00090000 C 05/19/17 90.0 48.80 50.50
ITW 170519C00095000 C 05/19/17 95.0 42.60 46.90
ITW 170519C00100000 C 05/19/17 100.0 37.80 40.70
ITW 170519C00105000 C 05/19/17 105.0 33.10 36.80
ITW 170519C00110000 C 05/19/17 110.0 27.80 31.80
ITW 170519C00115000 C 05/19/17 115.0 22.50 26.10
ITW 170519C00120000 C 05/19/17 120.0 18.90 20.60
ITW 170519C00125000 C 05/19/17 125.0 14.00 15.60
ITW 170519C00130000 C 05/19/17 130.0 9.40 10.30
ITW 170519C00135000 C 05/19/17 135.0 5.00 5.30
ITW 170519C00140000 C 05/19/17 140.0 1.65 1.85
ITW 170519C00145000 C 05/19/17 145.0 0.25 0.40
ITW 170519C00150000 C 05/19/17 150.0 0.00 0.15
ITW 170519C00155000 C 05/19/17 155.0 0.00 0.10
ITW 170519C00160000 C 05/19/17 160.0 0.00 0.05
ITW 170519C00165000 C 05/19/17 165.0 0.00 0.05
ITW 170519C00170000 C 05/19/17 170.0 0.00 0.05
ITW 170519C00175000 C 05/19/17 175.0 0.00 0.10
ITW 170519C00180000 C 05/19/17 180.0 0.00 0.05
ITW 170519P00090000 P 05/19/17 90.0 0.00 0.05
ITW 170519P00095000 P 05/19/17 95.0 0.00 0.05
ITW 170519P00100000 P 05/19/17 100.0 0.00 0.05
ITW 170519P00105000 P 05/19/17 105.0 0.00 0.10
ITW 170519P00110000 P 05/19/17 110.0 0.00 0.10
ITW 170519P00115000 P 05/19/17 115.0 0.00 0.10
ITW 170519P00120000 P 05/19/17 120.0 0.00 0.05
ITW 170519P00125000 P 05/19/17 125.0 0.05 0.20
ITW 170519P00130000 P 05/19/17 130.0 0.15 0.30
ITW 170519P00135000 P 05/19/17 135.0 0.55 0.75
ITW 170519P00140000 P 05/19/17 140.0 2.10 2.35
ITW 170519P00145000 P 05/19/17 145.0 5.20 6.20
ITW 170519P00150000 P 05/19/17 150.0 9.50 11.20
ITW 170519P00155000 P 05/19/17 155.0 13.80 16.20
ITW 170519P00160000 P 05/19/17 160.0 18.60 21.40
ITW 170519P00165000 P 05/19/17 165.0 23.30 27.50
ITW 170519P00170000 P 05/19/17 170.0 28.40 32.10
ITW 170519P00175000 P 05/19/17 175.0 33.20 37.50
ITW 170519P00180000 P 05/19/17 180.0 39.80 41.70
ITW 170616C00060000 C 06/16/17 60.0 78.10 81.00
ITW 170616C00065000 C 06/16/17 65.0 72.50 77.00
ITW 170616C00070000 C 06/16/17 70.0 67.30 71.90
ITW 170616C00075000 C 06/16/17 75.0 63.90 66.30
ITW 170616C00080000 C 06/16/17 80.0 58.60 61.70
ITW 170616C00085000 C 06/16/17 85.0 53.70 56.90
ITW 170616C00090000 C 06/16/17 90.0 48.80 52.00
ITW 170616C00095000 C 06/16/17 95.0 44.10 47.00
ITW 170616C00100000 C 06/16/17 100.0 38.70 40.60
ITW 170616C00105000 C 06/16/17 105.0 33.30 37.00
ITW 170616C00110000 C 06/16/17 110.0 28.90 30.70
ITW 170616C00115000 C 06/16/17 115.0 24.20 25.70
ITW 170616C00120000 C 06/16/17 120.0 19.10 20.70
ITW 170616C00125000 C 06/16/17 125.0 14.20 15.90
ITW 170616C00130000 C 06/16/17 130.0 10.00 10.80
ITW 170616C00135000 C 06/16/17 135.0 5.90 6.40
ITW 170616C00140000 C 06/16/17 140.0 2.70 2.90
ITW 170616C00145000 C 06/16/17 145.0 0.90 1.05
ITW 170616C00150000 C 06/16/17 150.0 0.20 0.35
ITW 170616C00155000 C 06/16/17 155.0 0.00 0.15
ITW 170616C00160000 C 06/16/17 160.0 0.00 0.05
ITW 170616C00165000 C 06/16/17 165.0 0.00 0.10
ITW 170616C00170000 C 06/16/17 170.0 0.00 0.05
ITW 170616P00060000 P 06/16/17 60.0 0.00 0.05
ITW 170616P00065000 P 06/16/17 65.0 0.00 0.05
ITW 170616P00070000 P 06/16/17 70.0 0.00 0.05
ITW 170616P00075000 P 06/16/17 75.0 0.00 0.10
ITW 170616P00080000 P 06/16/17 80.0 0.00 0.10
ITW 170616P00085000 P 06/16/17 85.0 0.00 0.05
ITW 170616P00090000 P 06/16/17 90.0 0.00 0.10
ITW 170616P00095000 P 06/16/17 95.0 0.00 0.10
ITW 170616P00100000 P 06/16/17 100.0 0.00 0.10
ITW 170616P00105000 P 06/16/17 105.0 0.00 0.10
ITW 170616P00110000 P 06/16/17 110.0 0.00 0.15
ITW 170616P00115000 P 06/16/17 115.0 0.05 0.15
ITW 170616P00120000 P 06/16/17 120.0 0.10 0.30
ITW 170616P00125000 P 06/16/17 125.0 0.25 0.40
ITW 170616P00130000 P 06/16/17 130.0 0.60 0.75
ITW 170616P00135000 P 06/16/17 135.0 1.35 1.55
ITW 170616P00140000 P 06/16/17 140.0 3.10 3.40
ITW 170616P00145000 P 06/16/17 145.0 6.20 6.70
ITW 170616P00150000 P 06/16/17 150.0 9.80 11.60
ITW 170616P00155000 P 06/16/17 155.0 14.30 16.30
ITW 170616P00160000 P 06/16/17 160.0 18.60 22.00
ITW 170616P00165000 P 06/16/17 165.0 24.00 27.40
ITW 170616P00170000 P 06/16/17 170.0 29.80 31.50
ITW 170915C00065000 C 09/15/17 65.0 73.40 76.00
ITW 170915C00070000 C 09/15/17 70.0 67.60 71.90
ITW 170915C00075000 C 09/15/17 75.0 62.60 67.00
ITW 170915C00080000 C 09/15/17 80.0 57.80 61.70
ITW 170915C00085000 C 09/15/17 85.0 52.60 56.90
ITW 170915C00090000 C 09/15/17 90.0 48.00 52.10
ITW 170915C00095000 C 09/15/17 95.0 42.90 47.10
ITW 170915C00100000 C 09/15/17 100.0 38.40 41.50
ITW 170915C00105000 C 09/15/17 105.0 33.40 37.30
ITW 170915C00110000 C 09/15/17 110.0 28.50 32.40
ITW 170915C00115000 C 09/15/17 115.0 24.60 27.60
ITW 170915C00120000 C 09/15/17 120.0 19.90 21.40
ITW 170915C00125000 C 09/15/17 125.0 15.60 16.90
ITW 170915C00130000 C 09/15/17 130.0 11.50 12.60
ITW 170915C00135000 C 09/15/17 135.0 8.00 8.30
ITW 170915C00140000 C 09/15/17 140.0 5.10 5.30
ITW 170915C00145000 C 09/15/17 145.0 2.90 3.10
ITW 170915C00150000 C 09/15/17 150.0 1.45 1.65
ITW 170915C00155000 C 09/15/17 155.0 0.65 0.80
ITW 170915C00160000 C 09/15/17 160.0 0.25 0.40
ITW 170915C00165000 C 09/15/17 165.0 0.05 0.20
ITW 170915C00170000 C 09/15/17 170.0 0.00 0.10
ITW 170915C00175000 C 09/15/17 175.0 0.00 0.10
ITW 170915C00180000 C 09/15/17 180.0 0.00 0.10
ITW 170915C00185000 C 09/15/17 185.0 0.00 0.05
ITW 170915P00065000 P 09/15/17 65.0 0.00 0.10
ITW 170915P00070000 P 09/15/17 70.0 0.00 0.10
ITW 170915P00075000 P 09/15/17 75.0 0.00 0.10
ITW 170915P00080000 P 09/15/17 80.0 0.00 0.10
ITW 170915P00085000 P 09/15/17 85.0 0.05 0.25
ITW 170915P00090000 P 09/15/17 90.0 0.10 0.25
ITW 170915P00095000 P 09/15/17 95.0 0.15 0.30
ITW 170915P00100000 P 09/15/17 100.0 0.20 0.35
ITW 170915P00105000 P 09/15/17 105.0 0.30 0.45
ITW 170915P00110000 P 09/15/17 110.0 0.45 0.60
ITW 170915P00115000 P 09/15/17 115.0 0.65 0.80
ITW 170915P00120000 P 09/15/17 120.0 1.00 1.10
ITW 170915P00125000 P 09/15/17 125.0 1.50 1.65
ITW 170915P00130000 P 09/15/17 130.0 2.35 2.50
ITW 170915P00135000 P 09/15/17 135.0 3.60 3.90
ITW 170915P00140000 P 09/15/17 140.0 5.70 5.90
ITW 170915P00145000 P 09/15/17 145.0 8.50 8.80
ITW 170915P00150000 P 09/15/17 150.0 11.50 12.40
ITW 170915P00155000 P 09/15/17 155.0 14.90 17.80
ITW 170915P00160000 P 09/15/17 160.0 19.40 23.00
ITW 170915P00165000 P 09/15/17 165.0 24.00 28.10
ITW 170915P00170000 P 09/15/17 170.0 28.90 33.00
ITW 170915P00175000 P 09/15/17 175.0 33.70 38.10
ITW 170915P00180000 P 09/15/17 180.0 38.90 43.00
ITW 170915P00185000 P 09/15/17 185.0 44.80 47.00
ITW 171215C00090000 C 12/15/17 90.0 49.10 50.90
ITW 171215C00095000 C 12/15/17 95.0 43.40 47.30
ITW 171215C00100000 C 12/15/17 100.0 38.30 42.50
ITW 171215C00105000 C 12/15/17 105.0 33.50 37.50
ITW 171215C00110000 C 12/15/17 110.0 28.60 32.60
ITW 171215C00115000 C 12/15/17 115.0 24.50 27.50
ITW 171215C00120000 C 12/15/17 120.0 19.90 23.10
ITW 171215C00125000 C 12/15/17 125.0 16.70 18.70
ITW 171215C00130000 C 12/15/17 130.0 12.90 14.40
ITW 171215C00135000 C 12/15/17 135.0 9.90 10.10
ITW 171215C00140000 C 12/15/17 140.0 7.00 7.20
ITW 171215C00145000 C 12/15/17 145.0 4.60 4.90
ITW 171215C00150000 C 12/15/17 150.0 2.95 3.20
ITW 171215C00155000 C 12/15/17 155.0 1.75 1.90
ITW 171215C00160000 C 12/15/17 160.0 1.00 1.10
ITW 171215C00165000 C 12/15/17 165.0 0.50 0.65
ITW 171215C00170000 C 12/15/17 170.0 0.25 0.40
ITW 171215C00175000 C 12/15/17 175.0 0.10 0.20
ITW 171215C00180000 C 12/15/17 180.0 0.00 0.15
ITW 171215P00090000 P 12/15/17 90.0 0.40 0.55
ITW 171215P00095000 P 12/15/17 95.0 0.50 0.70
ITW 171215P00100000 P 12/15/17 100.0 0.65 0.80
ITW 171215P00105000 P 12/15/17 105.0 0.85 1.00
ITW 171215P00110000 P 12/15/17 110.0 1.15 1.30
ITW 171215P00115000 P 12/15/17 115.0 1.55 1.75
ITW 171215P00120000 P 12/15/17 120.0 2.15 2.30
ITW 171215P00125000 P 12/15/17 125.0 3.00 3.20
ITW 171215P00130000 P 12/15/17 130.0 4.10 4.30
ITW 171215P00135000 P 12/15/17 135.0 5.70 6.00
ITW 171215P00140000 P 12/15/17 140.0 7.80 8.10
ITW 171215P00145000 P 12/15/17 145.0 10.50 10.80
ITW 171215P00150000 P 12/15/17 150.0 13.80 14.10
ITW 171215P00155000 P 12/15/17 155.0 16.90 18.20
ITW 171215P00160000 P 12/15/17 160.0 20.60 23.30
ITW 171215P00165000 P 12/15/17 165.0 24.20 28.30
ITW 171215P00170000 P 12/15/17 170.0 29.00 33.30
ITW 171215P00175000 P 12/15/17 175.0 33.90 38.10
ITW 171215P00180000 P 12/15/17 180.0 40.00 41.70
ITW 180119C00065000 C 01/19/18 65.0 73.80 75.70
ITW 180119C00070000 C 01/19/18 70.0 67.60 71.90
ITW 180119C00075000 C 01/19/18 75.0 62.90 66.90
ITW 180119C00080000 C 01/19/18 80.0 57.80 62.00
ITW 180119C00085000 C 01/19/18 85.0 53.30 57.10
ITW 180119C00090000 C 01/19/18 90.0 48.20 52.20
ITW 180119C00095000 C 01/19/18 95.0 43.10 47.30
ITW 180119C00100000 C 01/19/18 100.0 38.30 42.30
ITW 180119C00105000 C 01/19/18 105.0 34.00 37.40
ITW 180119C00110000 C 01/19/18 110.0 29.70 31.70
ITW 180119C00115000 C 01/19/18 115.0 25.50 26.80
ITW 180119C00120000 C 01/19/18 120.0 21.10 22.50
ITW 180119C00125000 C 01/19/18 125.0 17.20 18.10
ITW 180119C00130000 C 01/19/18 130.0 13.20 14.60
ITW 180119C00135000 C 01/19/18 135.0 10.40 10.70
ITW 180119C00140000 C 01/19/18 140.0 7.50 7.80
ITW 180119C00145000 C 01/19/18 145.0 5.20 5.50
ITW 180119C00150000 C 01/19/18 150.0 3.40 3.70
ITW 180119C00155000 C 01/19/18 155.0 2.20 2.35
ITW 180119C00160000 C 01/19/18 160.0 1.30 1.45
ITW 180119C00165000 C 01/19/18 165.0 0.75 0.90
ITW 180119C00170000 C 01/19/18 170.0 0.40 0.55
ITW 180119P00065000 P 01/19/18 65.0 0.15 0.25
ITW 180119P00070000 P 01/19/18 70.0 0.20 0.30
ITW 180119P00075000 P 01/19/18 75.0 0.25 0.45
ITW 180119P00080000 P 01/19/18 80.0 0.35 0.50
ITW 180119P00085000 P 01/19/18 85.0 0.45 0.60
ITW 180119P00090000 P 01/19/18 90.0 0.55 0.75
ITW 180119P00095000 P 01/19/18 95.0 0.70 0.90
ITW 180119P00100000 P 01/19/18 100.0 0.90 1.05
ITW 180119P00105000 P 01/19/18 105.0 1.15 1.30
ITW 180119P00110000 P 01/19/18 110.0 1.50 1.65
ITW 180119P00115000 P 01/19/18 115.0 2.00 2.15
ITW 180119P00120000 P 01/19/18 120.0 2.70 2.85
ITW 180119P00125000 P 01/19/18 125.0 3.60 3.80
ITW 180119P00130000 P 01/19/18 130.0 4.80 5.10
ITW 180119P00135000 P 01/19/18 135.0 6.50 6.80
ITW 180119P00140000 P 01/19/18 140.0 8.60 8.90
ITW 180119P00145000 P 01/19/18 145.0 11.30 11.60
ITW 180119P00150000 P 01/19/18 150.0 14.50 14.90
ITW 180119P00155000 P 01/19/18 155.0 17.50 19.10
ITW 180119P00160000 P 01/19/18 160.0 21.70 22.90
ITW 180119P00165000 P 01/19/18 165.0 25.20 27.90
ITW 180119P00170000 P 01/19/18 170.0 30.50 32.30
ITW 190118C00065000 C 01/18/19 65.0 73.60 76.20
ITW 190118C00070000 C 01/18/19 70.0 67.50 72.00
ITW 190118C00075000 C 01/18/19 75.0 62.50 67.40
ITW 190118C00080000 C 01/18/19 80.0 57.60 62.40
ITW 190118C00085000 C 01/18/19 85.0 53.00 57.50
ITW 190118C00090000 C 01/18/19 90.0 48.00 52.50
ITW 190118C00095000 C 01/18/19 95.0 43.60 48.40
ITW 190118C00100000 C 01/18/19 100.0 39.20 43.30
ITW 190118C00105000 C 01/18/19 105.0 35.50 38.80
ITW 190118C00110000 C 01/18/19 110.0 31.90 34.70
ITW 190118C00115000 C 01/18/19 115.0 27.90 30.70
ITW 190118C00120000 C 01/18/19 120.0 24.00 27.00
ITW 190118C00125000 C 01/18/19 125.0 20.50 23.10
ITW 190118C00130000 C 01/18/19 130.0 17.10 20.00
ITW 190118C00135000 C 01/18/19 135.0 14.00 17.00
ITW 190118C00140000 C 01/18/19 140.0 11.30 14.30
ITW 190118C00145000 C 01/18/19 145.0 9.50 11.50
ITW 190118C00150000 C 01/18/19 150.0 7.80 9.30
ITW 190118C00155000 C 01/18/19 155.0 6.00 7.70
ITW 190118C00160000 C 01/18/19 160.0 4.60 6.00
ITW 190118C00165000 C 01/18/19 165.0 3.40 4.80
ITW 190118C00170000 C 01/18/19 170.0 2.50 3.60
ITW 190118C00175000 C 01/18/19 175.0 1.95 2.80
ITW 190118C00180000 C 01/18/19 180.0 1.40 2.20
ITW 190118P00065000 P 01/18/19 65.0 0.60 1.20
ITW 190118P00070000 P 01/18/19 70.0 0.75 1.40
ITW 190118P00075000 P 01/18/19 75.0 0.95 1.70
ITW 190118P00080000 P 01/18/19 80.0 1.20 1.75
ITW 190118P00085000 P 01/18/19 85.0 1.45 2.05
ITW 190118P00090000 P 01/18/19 90.0 1.80 2.45
ITW 190118P00095000 P 01/18/19 95.0 2.25 2.90
ITW 190118P00100000 P 01/18/19 100.0 2.80 3.50
ITW 190118P00105000 P 01/18/19 105.0 3.40 4.20
ITW 190118P00110000 P 01/18/19 110.0 4.20 5.20
ITW 190118P00115000 P 01/18/19 115.0 5.20 6.10
ITW 190118P00120000 P 01/18/19 120.0 6.20 7.50
ITW 190118P00125000 P 01/18/19 125.0 7.70 9.20
ITW 190118P00130000 P 01/18/19 130.0 9.30 10.80
ITW 190118P00135000 P 01/18/19 135.0 11.00 12.70
ITW 190118P00140000 P 01/18/19 140.0 13.00 14.80
ITW 190118P00145000 P 01/18/19 145.0 15.50 17.80
ITW 190118P00150000 P 01/18/19 150.0 18.60 20.50
ITW 190118P00155000 P 01/18/19 155.0 21.50 23.90
ITW 190118P00160000 P 01/18/19 160.0 24.80 27.50
ITW 190118P00165000 P 01/18/19 165.0 28.70 31.40
ITW 190118P00170000 P 01/18/19 170.0 32.20 35.10
ITW 190118P00175000 P 01/18/19 175.0 35.80 40.20
ITW 190118P00180000 P 01/18/19 180.0 40.80 43.50

OPRA data is delayed 15 minutes.