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 (2015-03-13)Premium Content

Illinois Tool Works Inc (ITW)
As of May 29 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150619C00047500 C 06/19/15 47.5 45.40 48.50
ITW 150619C00050000 C 06/19/15 50.0 42.90 46.00
ITW 150619C00055000 C 06/19/15 55.0 37.90 41.00
ITW 150619C00060000 C 06/19/15 60.0 32.90 36.00
ITW 150619C00065000 C 06/19/15 65.0 28.50 31.00
ITW 150619C00070000 C 06/19/15 70.0 23.70 25.90
ITW 150619C00075000 C 06/19/15 75.0 18.70 21.20
ITW 150619C00077500 C 06/19/15 77.5 16.30 18.70
ITW 150619C00080000 C 06/19/15 80.0 13.80 15.90
ITW 150619C00082500 C 06/19/15 82.5 11.30 13.70
ITW 150619C00085000 C 06/19/15 85.0 8.90 11.10
ITW 150619C00087500 C 06/19/15 87.5 6.50 8.50
ITW 150619C00090000 C 06/19/15 90.0 4.20 6.20
ITW 150619C00092500 C 06/19/15 92.5 2.35 2.50
ITW 150619C00095000 C 06/19/15 95.0 0.95 1.10
ITW 150619C00097500 C 06/19/15 97.5 0.20 0.35
ITW 150619C00100000 C 06/19/15 100.0 0.00 0.20
ITW 150619C00105000 C 06/19/15 105.0 0.00 0.10
ITW 150619C00110000 C 06/19/15 110.0 0.00 0.10
ITW 150619C00115000 C 06/19/15 115.0 0.00 0.10
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.05
ITW 150619P00050000 P 06/19/15 50.0 0.00 0.10
ITW 150619P00055000 P 06/19/15 55.0 0.00 0.10
ITW 150619P00060000 P 06/19/15 60.0 0.00 0.10
ITW 150619P00065000 P 06/19/15 65.0 0.00 0.10
ITW 150619P00070000 P 06/19/15 70.0 0.00 0.10
ITW 150619P00075000 P 06/19/15 75.0 0.00 0.10
ITW 150619P00077500 P 06/19/15 77.5 0.00 0.10
ITW 150619P00080000 P 06/19/15 80.0 0.00 0.10
ITW 150619P00082500 P 06/19/15 82.5 0.05 0.15
ITW 150619P00085000 P 06/19/15 85.0 0.05 0.20
ITW 150619P00087500 P 06/19/15 87.5 0.10 0.30
ITW 150619P00090000 P 06/19/15 90.0 0.35 0.50
ITW 150619P00092500 P 06/19/15 92.5 0.90 1.05
ITW 150619P00095000 P 06/19/15 95.0 1.95 2.15
ITW 150619P00097500 P 06/19/15 97.5 3.60 4.00
ITW 150619P00100000 P 06/19/15 100.0 4.30 6.30
ITW 150619P00105000 P 06/19/15 105.0 9.10 11.30
ITW 150619P00110000 P 06/19/15 110.0 13.70 16.70
ITW 150619P00115000 P 06/19/15 115.0 18.80 21.30
ITW 150717C00050000 C 07/17/15 50.0 43.10 46.40
ITW 150717C00055000 C 07/17/15 55.0 37.60 41.40
ITW 150717C00060000 C 07/17/15 60.0 32.80 36.40
ITW 150717C00065000 C 07/17/15 65.0 28.00 31.40
ITW 150717C00070000 C 07/17/15 70.0 23.50 25.90
ITW 150717C00075000 C 07/17/15 75.0 18.50 20.90
ITW 150717C00080000 C 07/17/15 80.0 13.60 15.90
ITW 150717C00085000 C 07/17/15 85.0 9.00 11.00
ITW 150717C00087500 C 07/17/15 87.5 6.70 8.70
ITW 150717C00090000 C 07/17/15 90.0 4.60 5.00
ITW 150717C00092500 C 07/17/15 92.5 2.80 2.95
ITW 150717C00095000 C 07/17/15 95.0 1.40 1.60
ITW 150717C00097500 C 07/17/15 97.5 0.60 0.70
ITW 150717C00100000 C 07/17/15 100.0 0.20 0.30
ITW 150717C00105000 C 07/17/15 105.0 0.00 0.10
ITW 150717C00110000 C 07/17/15 110.0 0.00 0.05
ITW 150717C00115000 C 07/17/15 115.0 0.00 0.05
ITW 150717C00120000 C 07/17/15 120.0 0.00 0.05
ITW 150717C00125000 C 07/17/15 125.0 0.00 0.05
ITW 150717C00130000 C 07/17/15 130.0 0.00 0.05
ITW 150717C00135000 C 07/17/15 135.0 0.00 0.05
ITW 150717C00140000 C 07/17/15 140.0 0.00 0.05
ITW 150717C00145000 C 07/17/15 145.0 0.00 0.05
ITW 150717P00050000 P 07/17/15 50.0 0.00 0.05
ITW 150717P00055000 P 07/17/15 55.0 0.00 0.05
ITW 150717P00060000 P 07/17/15 60.0 0.00 0.05
ITW 150717P00065000 P 07/17/15 65.0 0.00 0.05
ITW 150717P00070000 P 07/17/15 70.0 0.00 0.10
ITW 150717P00075000 P 07/17/15 75.0 0.05 0.15
ITW 150717P00080000 P 07/17/15 80.0 0.15 0.20
ITW 150717P00085000 P 07/17/15 85.0 0.30 0.45
ITW 150717P00087500 P 07/17/15 87.5 0.55 0.70
ITW 150717P00090000 P 07/17/15 90.0 1.00 1.10
ITW 150717P00092500 P 07/17/15 92.5 1.70 1.85
ITW 150717P00095000 P 07/17/15 95.0 2.90 3.10
ITW 150717P00097500 P 07/17/15 97.5 4.50 4.80
ITW 150717P00100000 P 07/17/15 100.0 5.10 6.90
ITW 150717P00105000 P 07/17/15 105.0 9.40 11.80
ITW 150717P00110000 P 07/17/15 110.0 14.10 16.70
ITW 150717P00115000 P 07/17/15 115.0 19.20 22.10
ITW 150717P00120000 P 07/17/15 120.0 24.20 27.10
ITW 150717P00125000 P 07/17/15 125.0 29.10 31.90
ITW 150717P00130000 P 07/17/15 130.0 34.20 36.80
ITW 150717P00135000 P 07/17/15 135.0 39.20 41.80
ITW 150717P00140000 P 07/17/15 140.0 44.30 46.80
ITW 150717P00145000 P 07/17/15 145.0 49.10 52.10
ITW 150918C00065000 C 09/18/15 65.0 28.70 31.00
ITW 150918C00070000 C 09/18/15 70.0 23.80 26.00
ITW 150918C00075000 C 09/18/15 75.0 18.80 21.10
ITW 150918C00080000 C 09/18/15 80.0 14.10 16.20
ITW 150918C00085000 C 09/18/15 85.0 9.60 11.60
ITW 150918C00087500 C 09/18/15 87.5 7.60 8.00
ITW 150918C00090000 C 09/18/15 90.0 5.70 5.90
ITW 150918C00092500 C 09/18/15 92.5 4.10 4.30
ITW 150918C00095000 C 09/18/15 95.0 2.75 2.90
ITW 150918C00097500 C 09/18/15 97.5 1.70 1.85
ITW 150918C00100000 C 09/18/15 100.0 1.00 1.15
ITW 150918C00105000 C 09/18/15 105.0 0.25 0.40
ITW 150918C00110000 C 09/18/15 110.0 0.05 0.15
ITW 150918C00115000 C 09/18/15 115.0 0.00 0.10
ITW 150918C00120000 C 09/18/15 120.0 0.00 0.05
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.05
ITW 150918P00065000 P 09/18/15 65.0 0.05 0.20
ITW 150918P00070000 P 09/18/15 70.0 0.10 0.25
ITW 150918P00075000 P 09/18/15 75.0 0.25 0.40
ITW 150918P00080000 P 09/18/15 80.0 0.50 0.65
ITW 150918P00085000 P 09/18/15 85.0 1.00 1.20
ITW 150918P00087500 P 09/18/15 87.5 1.45 1.60
ITW 150918P00090000 P 09/18/15 90.0 2.10 2.25
ITW 150918P00092500 P 09/18/15 92.5 2.95 3.10
ITW 150918P00095000 P 09/18/15 95.0 4.10 4.30
ITW 150918P00097500 P 09/18/15 97.5 5.60 5.80
ITW 150918P00100000 P 09/18/15 100.0 7.30 7.60
ITW 150918P00105000 P 09/18/15 105.0 9.90 11.90
ITW 150918P00110000 P 09/18/15 110.0 14.40 16.80
ITW 150918P00115000 P 09/18/15 115.0 19.50 21.80
ITW 150918P00120000 P 09/18/15 120.0 24.20 27.40
ITW 150918P00125000 P 09/18/15 125.0 29.50 31.80
ITW 151218C00050000 C 12/18/15 50.0 42.40 46.30
ITW 151218C00055000 C 12/18/15 55.0 38.20 41.10
ITW 151218C00060000 C 12/18/15 60.0 33.40 36.10
ITW 151218C00065000 C 12/18/15 65.0 28.60 31.10
ITW 151218C00070000 C 12/18/15 70.0 23.60 26.20
ITW 151218C00075000 C 12/18/15 75.0 19.10 21.30
ITW 151218C00080000 C 12/18/15 80.0 14.60 16.70
ITW 151218C00085000 C 12/18/15 85.0 10.40 11.00
ITW 151218C00087500 C 12/18/15 87.5 8.50 9.10
ITW 151218C00090000 C 12/18/15 90.0 6.80 7.00
ITW 151218C00092500 C 12/18/15 92.5 5.30 5.50
ITW 151218C00095000 C 12/18/15 95.0 4.00 4.10
ITW 151218C00097500 C 12/18/15 97.5 2.90 3.00
ITW 151218C00100000 C 12/18/15 100.0 2.05 2.10
ITW 151218C00105000 C 12/18/15 105.0 0.90 1.00
ITW 151218C00110000 C 12/18/15 110.0 0.30 0.45
ITW 151218C00115000 C 12/18/15 115.0 0.10 0.20
ITW 151218C00120000 C 12/18/15 120.0 0.00 0.10
ITW 151218C00125000 C 12/18/15 125.0 0.00 0.10
ITW 151218C00130000 C 12/18/15 130.0 0.00 0.05
ITW 151218C00135000 C 12/18/15 135.0 0.00 0.05
ITW 151218C00140000 C 12/18/15 140.0 0.00 0.05
ITW 151218C00145000 C 12/18/15 145.0 0.00 0.05
ITW 151218P00050000 P 12/18/15 50.0 0.05 0.15
ITW 151218P00055000 P 12/18/15 55.0 0.10 0.20
ITW 151218P00060000 P 12/18/15 60.0 0.15 0.35
ITW 151218P00065000 P 12/18/15 65.0 0.30 0.45
ITW 151218P00070000 P 12/18/15 70.0 0.50 0.65
ITW 151218P00075000 P 12/18/15 75.0 0.80 0.95
ITW 151218P00080000 P 12/18/15 80.0 1.30 1.45
ITW 151218P00085000 P 12/18/15 85.0 2.10 2.30
ITW 151218P00087500 P 12/18/15 87.5 2.75 2.90
ITW 151218P00090000 P 12/18/15 90.0 3.50 3.70
ITW 151218P00092500 P 12/18/15 92.5 4.50 4.70
ITW 151218P00095000 P 12/18/15 95.0 5.70 5.90
ITW 151218P00097500 P 12/18/15 97.5 7.10 7.30
ITW 151218P00100000 P 12/18/15 100.0 8.70 8.90
ITW 151218P00105000 P 12/18/15 105.0 12.40 12.90
ITW 151218P00110000 P 12/18/15 110.0 15.20 17.40
ITW 151218P00115000 P 12/18/15 115.0 20.00 22.30
ITW 151218P00120000 P 12/18/15 120.0 25.00 27.30
ITW 151218P00125000 P 12/18/15 125.0 30.00 32.50
ITW 151218P00130000 P 12/18/15 130.0 34.50 37.70
ITW 151218P00135000 P 12/18/15 135.0 39.50 43.10
ITW 151218P00140000 P 12/18/15 140.0 44.50 48.10
ITW 151218P00145000 P 12/18/15 145.0 49.40 53.30
ITW 160115C00045000 C 01/15/16 45.0 47.10 51.40
ITW 160115C00047500 C 01/15/16 47.5 44.90 48.80
ITW 160115C00050000 C 01/15/16 50.0 42.10 46.30
ITW 160115C00055000 C 01/15/16 55.0 38.10 41.40
ITW 160115C00060000 C 01/15/16 60.0 33.70 36.10
ITW 160115C00065000 C 01/15/16 65.0 28.60 31.10
ITW 160115C00070000 C 01/15/16 70.0 23.60 26.60
ITW 160115C00072500 C 01/15/16 72.5 21.50 23.80
ITW 160115C00075000 C 01/15/16 75.0 19.20 21.40
ITW 160115C00077500 C 01/15/16 77.5 16.90 19.00
ITW 160115C00080000 C 01/15/16 80.0 14.70 16.80
ITW 160115C00082500 C 01/15/16 82.5 12.60 13.20
ITW 160115C00085000 C 01/15/16 85.0 10.60 11.20
ITW 160115C00087500 C 01/15/16 87.5 8.70 9.40
ITW 160115C00090000 C 01/15/16 90.0 7.00 7.30
ITW 160115C00092500 C 01/15/16 92.5 5.50 5.70
ITW 160115C00095000 C 01/15/16 95.0 4.20 4.40
ITW 160115C00097500 C 01/15/16 97.5 3.10 3.30
ITW 160115C00100000 C 01/15/16 100.0 2.25 2.40
ITW 160115C00105000 C 01/15/16 105.0 1.05 1.20
ITW 160115C00110000 C 01/15/16 110.0 0.40 0.60
ITW 160115C00115000 C 01/15/16 115.0 0.15 0.30
ITW 160115C00120000 C 01/15/16 120.0 0.05 0.15
ITW 160115C00125000 C 01/15/16 125.0 0.00 0.10
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.10
ITW 160115P00045000 P 01/15/16 45.0 0.05 0.10
ITW 160115P00047500 P 01/15/16 47.5 0.05 0.15
ITW 160115P00050000 P 01/15/16 50.0 0.05 0.15
ITW 160115P00055000 P 01/15/16 55.0 0.15 0.30
ITW 160115P00060000 P 01/15/16 60.0 0.25 0.45
ITW 160115P00065000 P 01/15/16 65.0 0.40 0.60
ITW 160115P00070000 P 01/15/16 70.0 0.65 0.80
ITW 160115P00072500 P 01/15/16 72.5 0.80 0.95
ITW 160115P00075000 P 01/15/16 75.0 1.00 1.15
ITW 160115P00077500 P 01/15/16 77.5 1.25 1.40
ITW 160115P00080000 P 01/15/16 80.0 1.55 1.75
ITW 160115P00082500 P 01/15/16 82.5 2.00 2.20
ITW 160115P00085000 P 01/15/16 85.0 2.60 2.70
ITW 160115P00087500 P 01/15/16 87.5 3.20 3.40
ITW 160115P00090000 P 01/15/16 90.0 4.10 4.20
ITW 160115P00092500 P 01/15/16 92.5 5.10 5.20
ITW 160115P00095000 P 01/15/16 95.0 6.20 6.40
ITW 160115P00097500 P 01/15/16 97.5 7.70 7.90
ITW 160115P00100000 P 01/15/16 100.0 9.30 9.50
ITW 160115P00105000 P 01/15/16 105.0 12.90 13.40
ITW 160115P00110000 P 01/15/16 110.0 15.60 17.90
ITW 160115P00115000 P 01/15/16 115.0 20.10 22.90
ITW 160115P00120000 P 01/15/16 120.0 25.00 27.80
ITW 160115P00125000 P 01/15/16 125.0 30.00 32.50
ITW 160115P00130000 P 01/15/16 130.0 35.00 37.40

OPRA data is delayed 15 minutes.