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 (2016-12-09)Premium Content

Illinois Tool Works Inc (ITW)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170317C00060000 C 03/17/17 60.0 69.40 72.40
ITW 170317C00065000 C 03/17/17 65.0 64.20 68.50
ITW 170317C00070000 C 03/17/17 70.0 59.20 63.50
ITW 170317C00075000 C 03/17/17 75.0 54.10 58.40
ITW 170317C00080000 C 03/17/17 80.0 49.20 53.40
ITW 170317C00085000 C 03/17/17 85.0 44.50 48.30
ITW 170317C00090000 C 03/17/17 90.0 39.40 43.00
ITW 170317C00095000 C 03/17/17 95.0 34.80 38.10
ITW 170317C00100000 C 03/17/17 100.0 29.60 31.90
ITW 170317C00105000 C 03/17/17 105.0 25.20 26.90
ITW 170317C00110000 C 03/17/17 110.0 20.20 22.00
ITW 170317C00115000 C 03/17/17 115.0 15.20 16.90
ITW 170317C00120000 C 03/17/17 120.0 11.20 12.00
ITW 170317C00125000 C 03/17/17 125.0 6.50 7.10
ITW 170317C00130000 C 03/17/17 130.0 2.65 2.95
ITW 170317C00135000 C 03/17/17 135.0 0.45 0.60
ITW 170317C00140000 C 03/17/17 140.0 0.00 0.15
ITW 170317C00145000 C 03/17/17 145.0 0.00 0.10
ITW 170317C00150000 C 03/17/17 150.0 0.00 0.10
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.10
ITW 170317C00160000 C 03/17/17 160.0 0.00 0.10
ITW 170317C00165000 C 03/17/17 165.0 0.00 0.10
ITW 170317P00060000 P 03/17/17 60.0 0.00 0.10
ITW 170317P00065000 P 03/17/17 65.0 0.00 0.10
ITW 170317P00070000 P 03/17/17 70.0 0.00 0.10
ITW 170317P00075000 P 03/17/17 75.0 0.00 0.10
ITW 170317P00080000 P 03/17/17 80.0 0.00 0.10
ITW 170317P00085000 P 03/17/17 85.0 0.00 0.05
ITW 170317P00090000 P 03/17/17 90.0 0.00 0.10
ITW 170317P00095000 P 03/17/17 95.0 0.00 0.10
ITW 170317P00100000 P 03/17/17 100.0 0.00 0.10
ITW 170317P00105000 P 03/17/17 105.0 0.00 0.10
ITW 170317P00110000 P 03/17/17 110.0 0.00 0.10
ITW 170317P00115000 P 03/17/17 115.0 0.00 0.15
ITW 170317P00120000 P 03/17/17 120.0 0.05 0.20
ITW 170317P00125000 P 03/17/17 125.0 0.25 0.40
ITW 170317P00130000 P 03/17/17 130.0 1.05 1.25
ITW 170317P00135000 P 03/17/17 135.0 3.70 4.00
ITW 170317P00140000 P 03/17/17 140.0 8.00 9.90
ITW 170317P00145000 P 03/17/17 145.0 13.00 15.00
ITW 170317P00150000 P 03/17/17 150.0 17.90 20.10
ITW 170317P00155000 P 03/17/17 155.0 23.00 24.80
ITW 170317P00160000 P 03/17/17 160.0 27.90 30.30
ITW 170317P00165000 P 03/17/17 165.0 32.90 35.20
ITW 170421C00065000 C 04/21/17 65.0 64.60 67.20
ITW 170421C00070000 C 04/21/17 70.0 59.50 62.30
ITW 170421C00075000 C 04/21/17 75.0 54.50 57.30
ITW 170421C00080000 C 04/21/17 80.0 49.40 52.50
ITW 170421C00085000 C 04/21/17 85.0 44.70 47.70
ITW 170421C00090000 C 04/21/17 90.0 39.90 42.50
ITW 170421C00095000 C 04/21/17 95.0 34.50 37.30
ITW 170421C00100000 C 04/21/17 100.0 29.90 32.40
ITW 170421C00105000 C 04/21/17 105.0 24.80 27.50
ITW 170421C00110000 C 04/21/17 110.0 20.00 22.40
ITW 170421C00115000 C 04/21/17 115.0 15.00 17.30
ITW 170421C00120000 C 04/21/17 120.0 10.00 12.80
ITW 170421C00125000 C 04/21/17 125.0 6.50 7.80
ITW 170421C00130000 C 04/21/17 130.0 3.80 4.10
ITW 170421C00135000 C 04/21/17 135.0 1.40 1.60
ITW 170421C00140000 C 04/21/17 140.0 0.35 0.60
ITW 170421C00145000 C 04/21/17 145.0 0.05 0.15
ITW 170421C00150000 C 04/21/17 150.0 0.00 0.15
ITW 170421C00155000 C 04/21/17 155.0 0.00 0.10
ITW 170421C00160000 C 04/21/17 160.0 0.00 0.10
ITW 170421C00165000 C 04/21/17 165.0 0.00 0.10
ITW 170421C00170000 C 04/21/17 170.0 0.00 0.10
ITW 170421C00175000 C 04/21/17 175.0 0.00 0.10
ITW 170421C00180000 C 04/21/17 180.0 0.00 0.10
ITW 170421C00185000 C 04/21/17 185.0 0.00 0.10
ITW 170421C00190000 C 04/21/17 190.0 0.00 0.05
ITW 170421C00195000 C 04/21/17 195.0 0.00 0.10
ITW 170421P00065000 P 04/21/17 65.0 0.00 0.10
ITW 170421P00070000 P 04/21/17 70.0 0.00 0.10
ITW 170421P00075000 P 04/21/17 75.0 0.00 0.10
ITW 170421P00080000 P 04/21/17 80.0 0.00 0.10
ITW 170421P00085000 P 04/21/17 85.0 0.00 0.10
ITW 170421P00090000 P 04/21/17 90.0 0.00 0.10
ITW 170421P00095000 P 04/21/17 95.0 0.00 0.10
ITW 170421P00100000 P 04/21/17 100.0 0.00 0.15
ITW 170421P00105000 P 04/21/17 105.0 0.05 0.20
ITW 170421P00110000 P 04/21/17 110.0 0.15 0.35
ITW 170421P00115000 P 04/21/17 115.0 0.30 0.45
ITW 170421P00120000 P 04/21/17 120.0 0.55 0.75
ITW 170421P00125000 P 04/21/17 125.0 1.20 1.40
ITW 170421P00130000 P 04/21/17 130.0 2.60 2.95
ITW 170421P00135000 P 04/21/17 135.0 5.20 5.70
ITW 170421P00140000 P 04/21/17 140.0 9.20 11.00
ITW 170421P00145000 P 04/21/17 145.0 13.70 16.40
ITW 170421P00150000 P 04/21/17 150.0 18.50 20.70
ITW 170421P00155000 P 04/21/17 155.0 22.90 26.20
ITW 170421P00160000 P 04/21/17 160.0 28.20 31.20
ITW 170421P00165000 P 04/21/17 165.0 33.00 35.70
ITW 170421P00170000 P 04/21/17 170.0 38.30 41.10
ITW 170421P00175000 P 04/21/17 175.0 43.10 46.10
ITW 170421P00180000 P 04/21/17 180.0 48.30 51.10
ITW 170421P00185000 P 04/21/17 185.0 53.30 56.00
ITW 170421P00190000 P 04/21/17 190.0 58.10 60.80
ITW 170421P00195000 P 04/21/17 195.0 63.40 65.70
ITW 170616C00060000 C 06/16/17 60.0 69.60 72.20
ITW 170616C00065000 C 06/16/17 65.0 64.70 67.20
ITW 170616C00070000 C 06/16/17 70.0 60.10 62.40
ITW 170616C00075000 C 06/16/17 75.0 55.00 57.10
ITW 170616C00080000 C 06/16/17 80.0 50.10 52.40
ITW 170616C00085000 C 06/16/17 85.0 45.10 47.10
ITW 170616C00090000 C 06/16/17 90.0 39.80 42.50
ITW 170616C00095000 C 06/16/17 95.0 34.80 37.40
ITW 170616C00100000 C 06/16/17 100.0 30.10 32.30
ITW 170616C00105000 C 06/16/17 105.0 25.00 27.70
ITW 170616C00110000 C 06/16/17 110.0 20.40 22.70
ITW 170616C00115000 C 06/16/17 115.0 16.00 18.30
ITW 170616C00120000 C 06/16/17 120.0 12.00 13.00
ITW 170616C00125000 C 06/16/17 125.0 8.20 9.10
ITW 170616C00130000 C 06/16/17 130.0 5.40 5.60
ITW 170616C00135000 C 06/16/17 135.0 2.95 3.10
ITW 170616C00140000 C 06/16/17 140.0 1.35 1.50
ITW 170616C00145000 C 06/16/17 145.0 0.50 0.65
ITW 170616C00150000 C 06/16/17 150.0 0.15 0.25
ITW 170616C00155000 C 06/16/17 155.0 0.00 0.15
ITW 170616C00160000 C 06/16/17 160.0 0.00 0.10
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 0.10
ITW 170616P00065000 P 06/16/17 65.0 0.00 0.10
ITW 170616P00070000 P 06/16/17 70.0 0.00 0.10
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 0.15
ITW 170616P00090000 P 06/16/17 90.0 0.05 0.20
ITW 170616P00095000 P 06/16/17 95.0 0.15 0.30
ITW 170616P00100000 P 06/16/17 100.0 0.20 0.40
ITW 170616P00105000 P 06/16/17 105.0 0.35 0.50
ITW 170616P00110000 P 06/16/17 110.0 0.50 0.70
ITW 170616P00115000 P 06/16/17 115.0 0.85 1.05
ITW 170616P00120000 P 06/16/17 120.0 1.45 1.65
ITW 170616P00125000 P 06/16/17 125.0 2.45 2.65
ITW 170616P00130000 P 06/16/17 130.0 4.00 4.40
ITW 170616P00135000 P 06/16/17 135.0 6.60 6.90
ITW 170616P00140000 P 06/16/17 140.0 10.00 10.40
ITW 170616P00145000 P 06/16/17 145.0 13.90 16.40
ITW 170616P00150000 P 06/16/17 150.0 18.40 21.30
ITW 170616P00155000 P 06/16/17 155.0 23.40 25.70
ITW 170616P00160000 P 06/16/17 160.0 28.60 30.60
ITW 170616P00165000 P 06/16/17 165.0 33.20 35.80
ITW 170616P00170000 P 06/16/17 170.0 38.40 40.40
ITW 170915C00065000 C 09/15/17 65.0 64.20 67.70
ITW 170915C00070000 C 09/15/17 70.0 59.10 62.70
ITW 170915C00075000 C 09/15/17 75.0 54.30 58.20
ITW 170915C00080000 C 09/15/17 80.0 49.60 53.10
ITW 170915C00085000 C 09/15/17 85.0 44.40 47.90
ITW 170915C00090000 C 09/15/17 90.0 39.50 43.20
ITW 170915C00095000 C 09/15/17 95.0 34.50 38.30
ITW 170915C00100000 C 09/15/17 100.0 30.10 32.70
ITW 170915C00105000 C 09/15/17 105.0 25.40 28.10
ITW 170915C00110000 C 09/15/17 110.0 20.80 23.50
ITW 170915C00115000 C 09/15/17 115.0 17.30 18.60
ITW 170915C00120000 C 09/15/17 120.0 13.10 15.10
ITW 170915C00125000 C 09/15/17 125.0 10.50 10.80
ITW 170915C00130000 C 09/15/17 130.0 7.30 7.60
ITW 170915C00135000 C 09/15/17 135.0 4.80 5.00
ITW 170915C00140000 C 09/15/17 140.0 2.95 3.10
ITW 170915C00145000 C 09/15/17 145.0 1.65 1.85
ITW 170915C00150000 C 09/15/17 150.0 0.85 1.05
ITW 170915C00155000 C 09/15/17 155.0 0.35 0.55
ITW 170915C00160000 C 09/15/17 160.0 0.10 0.30
ITW 170915C00165000 C 09/15/17 165.0 0.00 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 0.10
ITW 170915P00065000 P 09/15/17 65.0 0.00 0.20
ITW 170915P00070000 P 09/15/17 70.0 0.10 0.25
ITW 170915P00075000 P 09/15/17 75.0 0.15 0.30
ITW 170915P00080000 P 09/15/17 80.0 0.20 0.40
ITW 170915P00085000 P 09/15/17 85.0 0.35 0.50
ITW 170915P00090000 P 09/15/17 90.0 0.45 0.60
ITW 170915P00095000 P 09/15/17 95.0 0.60 0.80
ITW 170915P00100000 P 09/15/17 100.0 0.80 1.00
ITW 170915P00105000 P 09/15/17 105.0 1.10 1.30
ITW 170915P00110000 P 09/15/17 110.0 1.50 1.75
ITW 170915P00115000 P 09/15/17 115.0 2.15 2.40
ITW 170915P00120000 P 09/15/17 120.0 3.20 3.40
ITW 170915P00125000 P 09/15/17 125.0 4.40 4.70
ITW 170915P00130000 P 09/15/17 130.0 6.20 6.60
ITW 170915P00135000 P 09/15/17 135.0 8.70 9.00
ITW 170915P00140000 P 09/15/17 140.0 11.80 12.20
ITW 170915P00145000 P 09/15/17 145.0 15.40 17.00
ITW 170915P00150000 P 09/15/17 150.0 19.70 22.30
ITW 170915P00155000 P 09/15/17 155.0 24.00 26.60
ITW 170915P00160000 P 09/15/17 160.0 28.20 31.40
ITW 170915P00165000 P 09/15/17 165.0 33.40 36.40
ITW 170915P00170000 P 09/15/17 170.0 38.30 41.30
ITW 170915P00175000 P 09/15/17 175.0 43.20 46.20
ITW 170915P00180000 P 09/15/17 180.0 47.90 51.30
ITW 170915P00185000 P 09/15/17 185.0 53.30 55.90
ITW 180119C00065000 C 01/19/18 65.0 63.50 67.90
ITW 180119C00070000 C 01/19/18 70.0 58.60 63.20
ITW 180119C00075000 C 01/19/18 75.0 53.50 58.20
ITW 180119C00080000 C 01/19/18 80.0 49.10 53.50
ITW 180119C00085000 C 01/19/18 85.0 44.00 48.30
ITW 180119C00090000 C 01/19/18 90.0 39.20 43.90
ITW 180119C00095000 C 01/19/18 95.0 35.10 38.50
ITW 180119C00100000 C 01/19/18 100.0 30.40 33.90
ITW 180119C00105000 C 01/19/18 105.0 25.40 29.30
ITW 180119C00110000 C 01/19/18 110.0 22.60 24.40
ITW 180119C00115000 C 01/19/18 115.0 18.50 20.20
ITW 180119C00120000 C 01/19/18 120.0 14.70 16.30
ITW 180119C00125000 C 01/19/18 125.0 12.20 12.90
ITW 180119C00130000 C 01/19/18 130.0 9.60 9.90
ITW 180119C00135000 C 01/19/18 135.0 7.10 7.30
ITW 180119C00140000 C 01/19/18 140.0 5.00 5.30
ITW 180119C00145000 C 01/19/18 145.0 3.30 3.60
ITW 180119C00150000 C 01/19/18 150.0 2.20 2.45
ITW 180119C00155000 C 01/19/18 155.0 1.35 1.60
ITW 180119C00160000 C 01/19/18 160.0 0.80 1.20
ITW 180119C00165000 C 01/19/18 165.0 0.45 0.65
ITW 180119C00170000 C 01/19/18 170.0 0.20 0.45
ITW 180119P00065000 P 01/19/18 65.0 0.35 0.55
ITW 180119P00070000 P 01/19/18 70.0 0.45 0.70
ITW 180119P00075000 P 01/19/18 75.0 0.55 0.85
ITW 180119P00080000 P 01/19/18 80.0 0.60 1.00
ITW 180119P00085000 P 01/19/18 85.0 0.80 1.25
ITW 180119P00090000 P 01/19/18 90.0 1.25 1.50
ITW 180119P00095000 P 01/19/18 95.0 1.55 1.75
ITW 180119P00100000 P 01/19/18 100.0 1.85 2.15
ITW 180119P00105000 P 01/19/18 105.0 2.60 2.80
ITW 180119P00110000 P 01/19/18 110.0 3.30 3.60
ITW 180119P00115000 P 01/19/18 115.0 4.30 4.50
ITW 180119P00120000 P 01/19/18 120.0 5.50 5.80
ITW 180119P00125000 P 01/19/18 125.0 7.10 7.30
ITW 180119P00130000 P 01/19/18 130.0 9.10 9.30
ITW 180119P00135000 P 01/19/18 135.0 11.50 11.80
ITW 180119P00140000 P 01/19/18 140.0 14.40 14.70
ITW 180119P00145000 P 01/19/18 145.0 17.80 18.20
ITW 180119P00150000 P 01/19/18 150.0 21.40 23.40
ITW 180119P00155000 P 01/19/18 155.0 25.60 28.20
ITW 180119P00160000 P 01/19/18 160.0 30.00 32.70
ITW 180119P00165000 P 01/19/18 165.0 34.10 37.90
ITW 180119P00170000 P 01/19/18 170.0 39.10 42.50
ITW 190118C00065000 C 01/18/19 65.0 63.50 67.90
ITW 190118C00070000 C 01/18/19 70.0 58.70 63.00
ITW 190118C00075000 C 01/18/19 75.0 54.00 58.00
ITW 190118C00080000 C 01/18/19 80.0 49.20 53.50
ITW 190118C00085000 C 01/18/19 85.0 44.70 48.50
ITW 190118C00090000 C 01/18/19 90.0 40.30 44.00
ITW 190118C00095000 C 01/18/19 95.0 36.10 39.90
ITW 190118C00100000 C 01/18/19 100.0 32.00 35.50
ITW 190118C00105000 C 01/18/19 105.0 28.90 31.10
ITW 190118C00110000 C 01/18/19 110.0 25.00 27.30
ITW 190118C00115000 C 01/18/19 115.0 21.40 24.10
ITW 190118C00120000 C 01/18/19 120.0 18.30 20.70
ITW 190118C00125000 C 01/18/19 125.0 15.20 17.90
ITW 190118C00130000 C 01/18/19 130.0 12.50 14.70
ITW 190118C00135000 C 01/18/19 135.0 10.10 12.80
ITW 190118C00140000 C 01/18/19 140.0 8.00 10.70
ITW 190118C00145000 C 01/18/19 145.0 6.30 8.90
ITW 190118C00150000 C 01/18/19 150.0 4.90 7.30
ITW 190118C00155000 C 01/18/19 155.0 3.80 5.90
ITW 190118C00160000 C 01/18/19 160.0 2.75 4.70
ITW 190118C00165000 C 01/18/19 165.0 2.05 3.40
ITW 190118C00170000 C 01/18/19 170.0 1.65 2.60
ITW 190118C00175000 C 01/18/19 175.0 1.10 2.05
ITW 190118C00180000 C 01/18/19 180.0 0.75 1.65
ITW 190118P00065000 P 01/18/19 65.0 0.95 1.70
ITW 190118P00070000 P 01/18/19 70.0 1.15 2.00
ITW 190118P00075000 P 01/18/19 75.0 1.50 2.25
ITW 190118P00080000 P 01/18/19 80.0 1.90 2.75
ITW 190118P00085000 P 01/18/19 85.0 2.05 3.30
ITW 190118P00090000 P 01/18/19 90.0 2.80 3.80
ITW 190118P00095000 P 01/18/19 95.0 3.70 4.60
ITW 190118P00100000 P 01/18/19 100.0 4.30 5.70
ITW 190118P00105000 P 01/18/19 105.0 5.40 6.70
ITW 190118P00110000 P 01/18/19 110.0 6.60 7.90
ITW 190118P00115000 P 01/18/19 115.0 7.90 9.50
ITW 190118P00120000 P 01/18/19 120.0 9.70 11.40
ITW 190118P00125000 P 01/18/19 125.0 11.40 13.40
ITW 190118P00130000 P 01/18/19 130.0 13.50 15.60
ITW 190118P00135000 P 01/18/19 135.0 16.00 18.20
ITW 190118P00140000 P 01/18/19 140.0 18.90 21.10
ITW 190118P00145000 P 01/18/19 145.0 21.90 24.10
ITW 190118P00150000 P 01/18/19 150.0 25.20 27.50
ITW 190118P00155000 P 01/18/19 155.0 28.90 31.10
ITW 190118P00160000 P 01/18/19 160.0 32.90 34.90
ITW 190118P00165000 P 01/18/19 165.0 35.90 38.90
ITW 190118P00170000 P 01/18/19 170.0 40.60 44.10
ITW 190118P00175000 P 01/18/19 175.0 44.50 48.50
ITW 190118P00180000 P 01/18/19 180.0 49.00 53.00

OPRA data is delayed 15 minutes.