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 (2015-06-12)Premium Content

Illinois Tool Works Inc (ITW)
As of Jul 28 2015 11:07AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150821C00047500 C 08/21/15 47.5 38.40 41.90
ITW 150821C00050000 C 08/21/15 50.0 36.10 39.40
ITW 150821C00055000 C 08/21/15 55.0 31.10 34.40
ITW 150821C00060000 C 08/21/15 60.0 26.10 28.50
ITW 150821C00065000 C 08/21/15 65.0 21.80 23.40
ITW 150821C00070000 C 08/21/15 70.0 17.10 18.30
ITW 150821C00075000 C 08/21/15 75.0 12.10 13.30
ITW 150821C00080000 C 08/21/15 80.0 7.40 8.30
ITW 150821C00082500 C 08/21/15 82.5 5.20 5.90
ITW 150821C00085000 C 08/21/15 85.0 3.10 3.80
ITW 150821C00087500 C 08/21/15 87.5 1.85 2.00
ITW 150821C00090000 C 08/21/15 90.0 0.70 0.85
ITW 150821C00092500 C 08/21/15 92.5 0.15 0.35
ITW 150821C00095000 C 08/21/15 95.0 0.00 0.15
ITW 150821C00097500 C 08/21/15 97.5 0.00 0.15
ITW 150821C00100000 C 08/21/15 100.0 0.00 0.15
ITW 150821C00105000 C 08/21/15 105.0 0.00 0.10
ITW 150821C00110000 C 08/21/15 110.0 0.00 0.10
ITW 150821C00115000 C 08/21/15 115.0 0.00 0.10
ITW 150821C00120000 C 08/21/15 120.0 0.00 0.10
ITW 150821C00125000 C 08/21/15 125.0 0.00 0.10
ITW 150821C00130000 C 08/21/15 130.0 0.00 0.10
ITW 150821C00135000 C 08/21/15 135.0 0.00 0.10
ITW 150821C00140000 C 08/21/15 140.0 0.00 0.10
ITW 150821P00047500 P 08/21/15 47.5 0.00 0.10
ITW 150821P00050000 P 08/21/15 50.0 0.00 0.10
ITW 150821P00055000 P 08/21/15 55.0 0.00 0.10
ITW 150821P00060000 P 08/21/15 60.0 0.00 0.15
ITW 150821P00065000 P 08/21/15 65.0 0.00 0.15
ITW 150821P00070000 P 08/21/15 70.0 0.00 0.15
ITW 150821P00075000 P 08/21/15 75.0 0.00 0.15
ITW 150821P00080000 P 08/21/15 80.0 0.10 0.30
ITW 150821P00082500 P 08/21/15 82.5 0.30 0.45
ITW 150821P00085000 P 08/21/15 85.0 0.65 0.80
ITW 150821P00087500 P 08/21/15 87.5 1.40 1.55
ITW 150821P00090000 P 08/21/15 90.0 2.75 2.90
ITW 150821P00092500 P 08/21/15 92.5 4.60 5.40
ITW 150821P00095000 P 08/21/15 95.0 7.00 7.80
ITW 150821P00097500 P 08/21/15 97.5 9.40 10.30
ITW 150821P00100000 P 08/21/15 100.0 11.70 13.10
ITW 150821P00105000 P 08/21/15 105.0 16.70 18.40
ITW 150821P00110000 P 08/21/15 110.0 21.10 23.90
ITW 150821P00115000 P 08/21/15 115.0 26.10 28.90
ITW 150821P00120000 P 08/21/15 120.0 31.10 33.90
ITW 150821P00125000 P 08/21/15 125.0 36.10 39.00
ITW 150821P00130000 P 08/21/15 130.0 41.10 44.00
ITW 150821P00135000 P 08/21/15 135.0 46.10 49.00
ITW 150821P00140000 P 08/21/15 140.0 50.60 54.00
ITW 150918C00065000 C 09/18/15 65.0 22.80 23.20
ITW 150918C00070000 C 09/18/15 70.0 17.80 18.30
ITW 150918C00075000 C 09/18/15 75.0 12.90 13.40
ITW 150918C00080000 C 09/18/15 80.0 8.10 8.70
ITW 150918C00082500 C 09/18/15 82.5 5.90 6.50
ITW 150918C00085000 C 09/18/15 85.0 4.00 4.40
ITW 150918C00087500 C 09/18/15 87.5 2.55 2.70
ITW 150918C00090000 C 09/18/15 90.0 1.30 1.45
ITW 150918C00092500 C 09/18/15 92.5 0.55 0.70
ITW 150918C00095000 C 09/18/15 95.0 0.20 0.35
ITW 150918C00097500 C 09/18/15 97.5 0.05 0.20
ITW 150918C00100000 C 09/18/15 100.0 0.00 0.10
ITW 150918C00105000 C 09/18/15 105.0 0.00 0.05
ITW 150918C00110000 C 09/18/15 110.0 0.00 0.05
ITW 150918C00115000 C 09/18/15 115.0 0.00 0.05
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 0.00 0.10
ITW 150918P00070000 P 09/18/15 70.0 0.05 0.20
ITW 150918P00075000 P 09/18/15 75.0 0.15 0.35
ITW 150918P00080000 P 09/18/15 80.0 0.45 0.60
ITW 150918P00082500 P 09/18/15 82.5 0.75 0.90
ITW 150918P00085000 P 09/18/15 85.0 1.25 1.40
ITW 150918P00087500 P 09/18/15 87.5 2.10 2.20
ITW 150918P00090000 P 09/18/15 90.0 3.30 3.50
ITW 150918P00092500 P 09/18/15 92.5 5.00 5.30
ITW 150918P00095000 P 09/18/15 95.0 7.10 7.60
ITW 150918P00097500 P 09/18/15 97.5 9.50 9.80
ITW 150918P00100000 P 09/18/15 100.0 11.90 12.20
ITW 150918P00105000 P 09/18/15 105.0 16.90 17.20
ITW 150918P00110000 P 09/18/15 110.0 21.90 22.20
ITW 150918P00115000 P 09/18/15 115.0 26.90 27.20
ITW 150918P00120000 P 09/18/15 120.0 31.90 32.20
ITW 150918P00125000 P 09/18/15 125.0 36.90 37.20
ITW 151218C00050000 C 12/18/15 50.0 37.80 38.10
ITW 151218C00055000 C 12/18/15 55.0 32.80 33.20
ITW 151218C00060000 C 12/18/15 60.0 27.90 28.20
ITW 151218C00065000 C 12/18/15 65.0 22.90 23.30
ITW 151218C00070000 C 12/18/15 70.0 18.00 18.50
ITW 151218C00075000 C 12/18/15 75.0 13.30 13.80
ITW 151218C00080000 C 12/18/15 80.0 8.80 9.40
ITW 151218C00082500 C 12/18/15 82.5 7.20 7.40
ITW 151218C00085000 C 12/18/15 85.0 5.50 5.70
ITW 151218C00087500 C 12/18/15 87.5 4.00 4.20
ITW 151218C00090000 C 12/18/15 90.0 2.75 2.90
ITW 151218C00092500 C 12/18/15 92.5 1.80 1.90
ITW 151218C00095000 C 12/18/15 95.0 1.15 1.25
ITW 151218C00097500 C 12/18/15 97.5 0.65 0.80
ITW 151218C00100000 C 12/18/15 100.0 0.35 0.50
ITW 151218C00105000 C 12/18/15 105.0 0.10 0.20
ITW 151218C00110000 C 12/18/15 110.0 0.00 0.10
ITW 151218C00115000 C 12/18/15 115.0 0.00 0.10
ITW 151218C00120000 C 12/18/15 120.0 0.00 0.05
ITW 151218C00125000 C 12/18/15 125.0 0.00 0.05
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 0.00 0.15
ITW 151218P00055000 P 12/18/15 55.0 0.05 0.10
ITW 151218P00060000 P 12/18/15 60.0 0.10 0.30
ITW 151218P00065000 P 12/18/15 65.0 0.25 0.45
ITW 151218P00070000 P 12/18/15 70.0 0.45 0.65
ITW 151218P00075000 P 12/18/15 75.0 0.85 1.05
ITW 151218P00080000 P 12/18/15 80.0 1.60 1.75
ITW 151218P00082500 P 12/18/15 82.5 2.15 2.35
ITW 151218P00085000 P 12/18/15 85.0 2.90 3.10
ITW 151218P00087500 P 12/18/15 87.5 3.90 4.10
ITW 151218P00090000 P 12/18/15 90.0 5.10 5.40
ITW 151218P00092500 P 12/18/15 92.5 6.70 6.90
ITW 151218P00095000 P 12/18/15 95.0 8.50 8.70
ITW 151218P00097500 P 12/18/15 97.5 10.40 11.00
ITW 151218P00100000 P 12/18/15 100.0 12.70 13.20
ITW 151218P00105000 P 12/18/15 105.0 17.40 17.90
ITW 151218P00110000 P 12/18/15 110.0 22.40 22.70
ITW 151218P00115000 P 12/18/15 115.0 27.30 27.70
ITW 151218P00120000 P 12/18/15 120.0 32.30 32.70
ITW 151218P00125000 P 12/18/15 125.0 37.30 37.70
ITW 151218P00130000 P 12/18/15 130.0 42.30 42.60
ITW 151218P00135000 P 12/18/15 135.0 47.30 47.60
ITW 151218P00140000 P 12/18/15 140.0 52.30 52.60
ITW 151218P00145000 P 12/18/15 145.0 57.30 57.60
ITW 160115C00045000 C 01/15/16 45.0 42.80 43.10
ITW 160115C00047500 C 01/15/16 47.5 40.30 40.60
ITW 160115C00050000 C 01/15/16 50.0 37.80 38.30
ITW 160115C00055000 C 01/15/16 55.0 32.90 33.30
ITW 160115C00060000 C 01/15/16 60.0 27.90 28.40
ITW 160115C00065000 C 01/15/16 65.0 22.90 23.40
ITW 160115C00070000 C 01/15/16 70.0 18.10 18.50
ITW 160115C00072500 C 01/15/16 72.5 15.70 16.20
ITW 160115C00075000 C 01/15/16 75.0 13.40 13.90
ITW 160115C00077500 C 01/15/16 77.5 11.10 11.70
ITW 160115C00080000 C 01/15/16 80.0 9.00 9.60
ITW 160115C00082500 C 01/15/16 82.5 7.40 7.70
ITW 160115C00085000 C 01/15/16 85.0 5.70 6.00
ITW 160115C00087500 C 01/15/16 87.5 4.20 4.50
ITW 160115C00090000 C 01/15/16 90.0 3.00 3.20
ITW 160115C00092500 C 01/15/16 92.5 2.05 2.20
ITW 160115C00095000 C 01/15/16 95.0 1.35 1.45
ITW 160115C00097500 C 01/15/16 97.5 0.80 0.95
ITW 160115C00100000 C 01/15/16 100.0 0.45 0.60
ITW 160115C00105000 C 01/15/16 105.0 0.15 0.30
ITW 160115C00110000 C 01/15/16 110.0 0.00 0.10
ITW 160115C00115000 C 01/15/16 115.0 0.00 0.10
ITW 160115C00120000 C 01/15/16 120.0 0.00 0.05
ITW 160115C00125000 C 01/15/16 125.0 0.00 0.05
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.05
ITW 160115P00045000 P 01/15/16 45.0 0.00 0.05
ITW 160115P00047500 P 01/15/16 47.5 0.00 0.10
ITW 160115P00050000 P 01/15/16 50.0 0.00 0.20
ITW 160115P00055000 P 01/15/16 55.0 0.10 0.30
ITW 160115P00060000 P 01/15/16 60.0 0.20 0.40
ITW 160115P00065000 P 01/15/16 65.0 0.40 0.60
ITW 160115P00070000 P 01/15/16 70.0 0.65 0.85
ITW 160115P00072500 P 01/15/16 72.5 0.85 1.05
ITW 160115P00075000 P 01/15/16 75.0 1.15 1.30
ITW 160115P00077500 P 01/15/16 77.5 1.50 1.65
ITW 160115P00080000 P 01/15/16 80.0 2.00 2.15
ITW 160115P00082500 P 01/15/16 82.5 2.70 2.80
ITW 160115P00085000 P 01/15/16 85.0 3.50 3.70
ITW 160115P00087500 P 01/15/16 87.5 4.50 4.70
ITW 160115P00090000 P 01/15/16 90.0 5.80 6.00
ITW 160115P00092500 P 01/15/16 92.5 7.30 7.50
ITW 160115P00095000 P 01/15/16 95.0 9.10 9.30
ITW 160115P00097500 P 01/15/16 97.5 11.10 11.70
ITW 160115P00100000 P 01/15/16 100.0 13.20 13.80
ITW 160115P00105000 P 01/15/16 105.0 17.90 18.40
ITW 160115P00110000 P 01/15/16 110.0 22.70 23.30
ITW 160115P00115000 P 01/15/16 115.0 27.60 28.20
ITW 160115P00120000 P 01/15/16 120.0 32.50 33.20
ITW 160115P00125000 P 01/15/16 125.0 37.50 38.10
ITW 160115P00130000 P 01/15/16 130.0 42.50 43.10
ITW 160318C00047500 C 03/18/16 47.5 40.40 40.70
ITW 160318C00050000 C 03/18/16 50.0 37.80 38.20
ITW 160318C00055000 C 03/18/16 55.0 32.90 33.40
ITW 160318C00060000 C 03/18/16 60.0 27.90 28.50
ITW 160318C00065000 C 03/18/16 65.0 23.00 23.50
ITW 160318C00070000 C 03/18/16 70.0 18.20 18.70
ITW 160318C00075000 C 03/18/16 75.0 13.70 14.20
ITW 160318C00080000 C 03/18/16 80.0 9.50 10.10
ITW 160318C00085000 C 03/18/16 85.0 6.40 6.70
ITW 160318C00087500 C 03/18/16 87.5 5.00 5.20
ITW 160318C00090000 C 03/18/16 90.0 3.80 4.00
ITW 160318C00092500 C 03/18/16 92.5 2.75 2.90
ITW 160318C00095000 C 03/18/16 95.0 1.95 2.05
ITW 160318C00097500 C 03/18/16 97.5 1.35 1.45
ITW 160318C00100000 C 03/18/16 100.0 0.90 1.05
ITW 160318C00105000 C 03/18/16 105.0 0.35 0.50
ITW 160318C00110000 C 03/18/16 110.0 0.10 0.25
ITW 160318C00115000 C 03/18/16 115.0 0.00 0.10
ITW 160318C00120000 C 03/18/16 120.0 0.00 0.10
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 160318P00047500 P 03/18/16 47.5 0.05 0.25
ITW 160318P00050000 P 03/18/16 50.0 0.10 0.30
ITW 160318P00055000 P 03/18/16 55.0 0.20 0.40
ITW 160318P00060000 P 03/18/16 60.0 0.35 0.55
ITW 160318P00065000 P 03/18/16 65.0 0.60 0.80
ITW 160318P00070000 P 03/18/16 70.0 1.00 1.15
ITW 160318P00075000 P 03/18/16 75.0 1.60 1.80
ITW 160318P00080000 P 03/18/16 80.0 2.65 2.80
ITW 160318P00085000 P 03/18/16 85.0 4.20 4.40
ITW 160318P00087500 P 03/18/16 87.5 5.20 5.50
ITW 160318P00090000 P 03/18/16 90.0 6.50 6.70
ITW 160318P00092500 P 03/18/16 92.5 8.00 8.20
ITW 160318P00095000 P 03/18/16 95.0 9.70 9.90
ITW 160318P00097500 P 03/18/16 97.5 11.50 11.80
ITW 160318P00100000 P 03/18/16 100.0 13.60 14.30
ITW 160318P00105000 P 03/18/16 105.0 18.00 18.70
ITW 160318P00110000 P 03/18/16 110.0 22.80 23.40
ITW 160318P00115000 P 03/18/16 115.0 27.70 28.20
ITW 160318P00120000 P 03/18/16 120.0 32.50 33.20
ITW 160318P00125000 P 03/18/16 125.0 37.50 38.10
ITW 160318P00130000 P 03/18/16 130.0 42.50 43.10
ITW 160318P00135000 P 03/18/16 135.0 47.50 48.10
ITW 160318P00140000 P 03/18/16 140.0 52.50 53.10

OPRA data is delayed 15 minutes.