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 Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150515C00050000 C 05/15/15 50.0 45.10 49.20
ITW 150515C00055000 C 05/15/15 55.0 40.10 44.30
ITW 150515C00060000 C 05/15/15 60.0 35.10 39.20
ITW 150515C00065000 C 05/15/15 65.0 30.10 34.30
ITW 150515C00070000 C 05/15/15 70.0 25.70 28.70
ITW 150515C00075000 C 05/15/15 75.0 20.60 23.90
ITW 150515C00080000 C 05/15/15 80.0 15.80 19.00
ITW 150515C00085000 C 05/15/15 85.0 11.00 12.50
ITW 150515C00090000 C 05/15/15 90.0 6.50 7.70
ITW 150515C00092500 C 05/15/15 92.5 4.40 5.50
ITW 150515C00095000 C 05/15/15 95.0 3.10 3.30
ITW 150515C00097500 C 05/15/15 97.5 1.65 1.75
ITW 150515C00100000 C 05/15/15 100.0 0.70 0.80
ITW 150515C00105000 C 05/15/15 105.0 0.05 0.15
ITW 150515C00110000 C 05/15/15 110.0 0.00 0.10
ITW 150515C00115000 C 05/15/15 115.0 0.00 0.10
ITW 150515C00120000 C 05/15/15 120.0 0.00 0.10
ITW 150515C00125000 C 05/15/15 125.0 0.00 0.10
ITW 150515C00130000 C 05/15/15 130.0 0.00 0.10
ITW 150515C00135000 C 05/15/15 135.0 0.00 0.10
ITW 150515C00140000 C 05/15/15 140.0 0.00 0.10
ITW 150515C00145000 C 05/15/15 145.0 0.00 0.10
ITW 150515P00050000 P 05/15/15 50.0 0.00 0.10
ITW 150515P00055000 P 05/15/15 55.0 0.00 0.10
ITW 150515P00060000 P 05/15/15 60.0 0.00 0.10
ITW 150515P00065000 P 05/15/15 65.0 0.00 0.10
ITW 150515P00070000 P 05/15/15 70.0 0.00 0.15
ITW 150515P00075000 P 05/15/15 75.0 0.00 0.15
ITW 150515P00080000 P 05/15/15 80.0 0.00 0.15
ITW 150515P00085000 P 05/15/15 85.0 0.05 0.15
ITW 150515P00090000 P 05/15/15 90.0 0.35 0.40
ITW 150515P00092500 P 05/15/15 92.5 0.60 0.70
ITW 150515P00095000 P 05/15/15 95.0 1.15 1.25
ITW 150515P00097500 P 05/15/15 97.5 2.15 2.25
ITW 150515P00100000 P 05/15/15 100.0 3.40 4.00
ITW 150515P00105000 P 05/15/15 105.0 7.70 9.00
ITW 150515P00110000 P 05/15/15 110.0 12.60 14.20
ITW 150515P00115000 P 05/15/15 115.0 16.20 20.30
ITW 150515P00120000 P 05/15/15 120.0 21.20 25.10
ITW 150515P00125000 P 05/15/15 125.0 26.80 30.10
ITW 150515P00130000 P 05/15/15 130.0 31.80 35.10
ITW 150515P00135000 P 05/15/15 135.0 36.80 40.10
ITW 150515P00140000 P 05/15/15 140.0 41.20 45.30
ITW 150515P00145000 P 05/15/15 145.0 46.10 50.40
ITW 150619C00047500 C 06/19/15 47.5 47.50 51.90
ITW 150619C00050000 C 06/19/15 50.0 45.00 49.10
ITW 150619C00055000 C 06/19/15 55.0 39.90 44.00
ITW 150619C00060000 C 06/19/15 60.0 35.60 38.30
ITW 150619C00065000 C 06/19/15 65.0 30.70 33.30
ITW 150619C00070000 C 06/19/15 70.0 25.70 28.40
ITW 150619C00075000 C 06/19/15 75.0 20.80 23.20
ITW 150619C00077500 C 06/19/15 77.5 18.50 20.80
ITW 150619C00080000 C 06/19/15 80.0 16.10 18.00
ITW 150619C00082500 C 06/19/15 82.5 13.70 16.50
ITW 150619C00085000 C 06/19/15 85.0 11.30 12.80
ITW 150619C00087500 C 06/19/15 87.5 9.30 10.40
ITW 150619C00090000 C 06/19/15 90.0 7.50 8.10
ITW 150619C00092500 C 06/19/15 92.5 5.40 6.00
ITW 150619C00095000 C 06/19/15 95.0 3.80 4.10
ITW 150619C00097500 C 06/19/15 97.5 2.35 2.50
ITW 150619C00100000 C 06/19/15 100.0 1.30 1.40
ITW 150619C00105000 C 06/19/15 105.0 0.20 0.35
ITW 150619C00110000 C 06/19/15 110.0 0.00 0.10
ITW 150619C00115000 C 06/19/15 115.0 0.00 0.05
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.05
ITW 150619P00050000 P 06/19/15 50.0 0.00 0.05
ITW 150619P00055000 P 06/19/15 55.0 0.00 0.05
ITW 150619P00060000 P 06/19/15 60.0 0.00 0.05
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 0.05 0.20
ITW 150619P00077500 P 06/19/15 77.5 0.05 0.25
ITW 150619P00080000 P 06/19/15 80.0 0.10 0.30
ITW 150619P00082500 P 06/19/15 82.5 0.15 0.35
ITW 150619P00085000 P 06/19/15 85.0 0.25 0.45
ITW 150619P00087500 P 06/19/15 87.5 0.45 0.55
ITW 150619P00090000 P 06/19/15 90.0 0.75 0.80
ITW 150619P00092500 P 06/19/15 92.5 1.15 1.25
ITW 150619P00095000 P 06/19/15 95.0 1.80 1.95
ITW 150619P00097500 P 06/19/15 97.5 2.80 2.95
ITW 150619P00100000 P 06/19/15 100.0 4.20 4.60
ITW 150619P00105000 P 06/19/15 105.0 7.80 9.10
ITW 150619P00110000 P 06/19/15 110.0 12.60 14.30
ITW 150619P00115000 P 06/19/15 115.0 17.60 19.20
ITW 150918C00065000 C 09/18/15 65.0 30.80 32.60
ITW 150918C00070000 C 09/18/15 70.0 25.80 28.50
ITW 150918C00075000 C 09/18/15 75.0 20.90 23.80
ITW 150918C00080000 C 09/18/15 80.0 16.50 17.90
ITW 150918C00085000 C 09/18/15 85.0 12.00 13.50
ITW 150918C00087500 C 09/18/15 87.5 10.40 11.20
ITW 150918C00090000 C 09/18/15 90.0 8.40 9.10
ITW 150918C00092500 C 09/18/15 92.5 6.60 7.20
ITW 150918C00095000 C 09/18/15 95.0 5.10 5.50
ITW 150918C00097500 C 09/18/15 97.5 3.70 4.10
ITW 150918C00100000 C 09/18/15 100.0 2.55 2.85
ITW 150918C00105000 C 09/18/15 105.0 1.15 1.20
ITW 150918C00110000 C 09/18/15 110.0 0.35 0.45
ITW 150918C00115000 C 09/18/15 115.0 0.05 0.20
ITW 150918C00120000 C 09/18/15 120.0 0.00 0.10
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.10
ITW 150918P00065000 P 09/18/15 65.0 0.10 0.30
ITW 150918P00070000 P 09/18/15 70.0 0.20 0.40
ITW 150918P00075000 P 09/18/15 75.0 0.35 0.55
ITW 150918P00080000 P 09/18/15 80.0 0.60 0.80
ITW 150918P00085000 P 09/18/15 85.0 1.05 1.25
ITW 150918P00087500 P 09/18/15 87.5 1.40 1.60
ITW 150918P00090000 P 09/18/15 90.0 1.90 2.10
ITW 150918P00092500 P 09/18/15 92.5 2.50 2.80
ITW 150918P00095000 P 09/18/15 95.0 3.30 3.70
ITW 150918P00097500 P 09/18/15 97.5 4.40 4.80
ITW 150918P00100000 P 09/18/15 100.0 5.70 6.20
ITW 150918P00105000 P 09/18/15 105.0 9.20 9.80
ITW 150918P00110000 P 09/18/15 110.0 13.30 15.00
ITW 150918P00115000 P 09/18/15 115.0 17.30 19.90
ITW 150918P00120000 P 09/18/15 120.0 21.60 24.80
ITW 150918P00125000 P 09/18/15 125.0 27.50 29.80
ITW 151218C00050000 C 12/18/15 50.0 44.90 49.30
ITW 151218C00055000 C 12/18/15 55.0 39.90 44.20
ITW 151218C00060000 C 12/18/15 60.0 35.00 39.30
ITW 151218C00065000 C 12/18/15 65.0 30.10 34.30
ITW 151218C00070000 C 12/18/15 70.0 25.10 29.50
ITW 151218C00075000 C 12/18/15 75.0 20.40 23.80
ITW 151218C00080000 C 12/18/15 80.0 16.90 18.30
ITW 151218C00085000 C 12/18/15 85.0 13.20 14.00
ITW 151218C00087500 C 12/18/15 87.5 11.10 12.00
ITW 151218C00090000 C 12/18/15 90.0 9.30 10.10
ITW 151218C00092500 C 12/18/15 92.5 7.60 8.30
ITW 151218C00095000 C 12/18/15 95.0 6.10 6.70
ITW 151218C00097500 C 12/18/15 97.5 4.70 5.20
ITW 151218C00100000 C 12/18/15 100.0 3.60 4.10
ITW 151218C00105000 C 12/18/15 105.0 1.90 2.20
ITW 151218C00110000 C 12/18/15 110.0 0.90 1.15
ITW 151218C00115000 C 12/18/15 115.0 0.35 0.55
ITW 151218C00120000 C 12/18/15 120.0 0.10 0.30
ITW 151218C00125000 C 12/18/15 125.0 0.00 0.15
ITW 151218C00130000 C 12/18/15 130.0 0.00 0.10
ITW 151218C00135000 C 12/18/15 135.0 0.00 0.10
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 0.20
ITW 151218P00055000 P 12/18/15 55.0 0.10 0.35
ITW 151218P00060000 P 12/18/15 60.0 0.20 0.45
ITW 151218P00065000 P 12/18/15 65.0 0.35 0.65
ITW 151218P00070000 P 12/18/15 70.0 0.55 0.85
ITW 151218P00075000 P 12/18/15 75.0 0.85 1.10
ITW 151218P00080000 P 12/18/15 80.0 1.30 1.50
ITW 151218P00085000 P 12/18/15 85.0 2.00 2.30
ITW 151218P00087500 P 12/18/15 87.5 2.50 2.85
ITW 151218P00090000 P 12/18/15 90.0 3.10 3.40
ITW 151218P00092500 P 12/18/15 92.5 3.80 4.20
ITW 151218P00095000 P 12/18/15 95.0 4.80 5.20
ITW 151218P00097500 P 12/18/15 97.5 5.90 6.40
ITW 151218P00100000 P 12/18/15 100.0 7.20 7.80
ITW 151218P00105000 P 12/18/15 105.0 10.40 11.10
ITW 151218P00110000 P 12/18/15 110.0 14.50 15.10
ITW 151218P00115000 P 12/18/15 115.0 17.90 21.20
ITW 151218P00120000 P 12/18/15 120.0 21.70 25.80
ITW 151218P00125000 P 12/18/15 125.0 26.60 30.80
ITW 151218P00130000 P 12/18/15 130.0 31.50 35.80
ITW 151218P00135000 P 12/18/15 135.0 36.70 40.60
ITW 151218P00140000 P 12/18/15 140.0 41.50 45.60
ITW 151218P00145000 P 12/18/15 145.0 46.50 50.60
ITW 160115C00045000 C 01/15/16 45.0 49.70 53.80
ITW 160115C00047500 C 01/15/16 47.5 47.20 51.30
ITW 160115C00050000 C 01/15/16 50.0 45.00 48.30
ITW 160115C00055000 C 01/15/16 55.0 40.00 43.80
ITW 160115C00060000 C 01/15/16 60.0 35.00 38.30
ITW 160115C00065000 C 01/15/16 65.0 30.10 33.50
ITW 160115C00070000 C 01/15/16 70.0 26.10 27.90
ITW 160115C00072500 C 01/15/16 72.5 23.70 25.50
ITW 160115C00075000 C 01/15/16 75.0 21.40 23.20
ITW 160115C00077500 C 01/15/16 77.5 19.30 20.70
ITW 160115C00080000 C 01/15/16 80.0 17.00 18.50
ITW 160115C00082500 C 01/15/16 82.5 15.50 16.20
ITW 160115C00085000 C 01/15/16 85.0 13.40 14.10
ITW 160115C00087500 C 01/15/16 87.5 11.40 12.30
ITW 160115C00090000 C 01/15/16 90.0 9.50 10.20
ITW 160115C00092500 C 01/15/16 92.5 7.80 8.50
ITW 160115C00095000 C 01/15/16 95.0 6.30 6.80
ITW 160115C00097500 C 01/15/16 97.5 5.20 5.40
ITW 160115C00100000 C 01/15/16 100.0 4.00 4.30
ITW 160115C00105000 C 01/15/16 105.0 2.15 2.45
ITW 160115C00110000 C 01/15/16 110.0 1.05 1.25
ITW 160115C00115000 C 01/15/16 115.0 0.45 0.65
ITW 160115C00120000 C 01/15/16 120.0 0.15 0.35
ITW 160115C00125000 C 01/15/16 125.0 0.05 0.20
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.10
ITW 160115P00045000 P 01/15/16 45.0 0.00 0.10
ITW 160115P00047500 P 01/15/16 47.5 0.05 0.15
ITW 160115P00050000 P 01/15/16 50.0 0.05 0.25
ITW 160115P00055000 P 01/15/16 55.0 0.15 0.40
ITW 160115P00060000 P 01/15/16 60.0 0.25 0.55
ITW 160115P00065000 P 01/15/16 65.0 0.45 0.75
ITW 160115P00070000 P 01/15/16 70.0 0.65 1.00
ITW 160115P00072500 P 01/15/16 72.5 0.90 1.10
ITW 160115P00075000 P 01/15/16 75.0 1.10 1.30
ITW 160115P00077500 P 01/15/16 77.5 1.35 1.50
ITW 160115P00080000 P 01/15/16 80.0 1.55 1.75
ITW 160115P00082500 P 01/15/16 82.5 2.00 2.10
ITW 160115P00085000 P 01/15/16 85.0 2.35 2.55
ITW 160115P00087500 P 01/15/16 87.5 3.00 3.10
ITW 160115P00090000 P 01/15/16 90.0 3.70 3.80
ITW 160115P00092500 P 01/15/16 92.5 4.50 4.70
ITW 160115P00095000 P 01/15/16 95.0 5.50 5.70
ITW 160115P00097500 P 01/15/16 97.5 6.40 6.90
ITW 160115P00100000 P 01/15/16 100.0 7.70 8.30
ITW 160115P00105000 P 01/15/16 105.0 11.00 11.60
ITW 160115P00110000 P 01/15/16 110.0 14.90 15.70
ITW 160115P00115000 P 01/15/16 115.0 18.80 20.80
ITW 160115P00120000 P 01/15/16 120.0 22.40 25.80
ITW 160115P00125000 P 01/15/16 125.0 26.90 30.50
ITW 160115P00130000 P 01/15/16 130.0 33.50 35.40

OPRA data is delayed 15 minutes.