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 (2016-03-11)Premium Content

Illinois Tool Works Inc (ITW)
As of May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 160617C00042500 C 06/17/16 42.5 61.90 63.80
ITW 160617C00045000 C 06/17/16 45.0 58.60 62.20
ITW 160617C00047500 C 06/17/16 47.5 55.90 59.70
ITW 160617C00050000 C 06/17/16 50.0 53.60 57.20
ITW 160617C00055000 C 06/17/16 55.0 48.70 52.10
ITW 160617C00060000 C 06/17/16 60.0 43.80 46.50
ITW 160617C00065000 C 06/17/16 65.0 38.50 41.50
ITW 160617C00070000 C 06/17/16 70.0 34.10 36.30
ITW 160617C00072500 C 06/17/16 72.5 31.10 34.20
ITW 160617C00075000 C 06/17/16 75.0 29.10 31.80
ITW 160617C00077500 C 06/17/16 77.5 26.40 29.50
ITW 160617C00080000 C 06/17/16 80.0 24.40 26.30
ITW 160617C00082500 C 06/17/16 82.5 21.90 23.60
ITW 160617C00085000 C 06/17/16 85.0 19.40 21.20
ITW 160617C00087500 C 06/17/16 87.5 16.90 18.50
ITW 160617C00090000 C 06/17/16 90.0 14.60 16.10
ITW 160617C00092500 C 06/17/16 92.5 12.40 13.70
ITW 160617C00095000 C 06/17/16 95.0 9.70 11.30
ITW 160617C00097500 C 06/17/16 97.5 7.60 8.70
ITW 160617C00100000 C 06/17/16 100.0 5.30 6.00
ITW 160617C00105000 C 06/17/16 105.0 1.65 1.75
ITW 160617C00110000 C 06/17/16 110.0 0.10 0.20
ITW 160617C00115000 C 06/17/16 115.0 0.00 0.10
ITW 160617C00120000 C 06/17/16 120.0 0.00 0.10
ITW 160617C00125000 C 06/17/16 125.0 0.00 0.05
ITW 160617P00042500 P 06/17/16 42.5 0.00 0.05
ITW 160617P00045000 P 06/17/16 45.0 0.00 0.05
ITW 160617P00047500 P 06/17/16 47.5 0.00 0.05
ITW 160617P00050000 P 06/17/16 50.0 0.00 0.05
ITW 160617P00055000 P 06/17/16 55.0 0.00 0.05
ITW 160617P00060000 P 06/17/16 60.0 0.00 0.10
ITW 160617P00065000 P 06/17/16 65.0 0.00 0.10
ITW 160617P00070000 P 06/17/16 70.0 0.00 0.10
ITW 160617P00072500 P 06/17/16 72.5 0.00 0.10
ITW 160617P00075000 P 06/17/16 75.0 0.00 0.10
ITW 160617P00077500 P 06/17/16 77.5 0.00 0.10
ITW 160617P00080000 P 06/17/16 80.0 0.00 0.10
ITW 160617P00082500 P 06/17/16 82.5 0.00 0.10
ITW 160617P00085000 P 06/17/16 85.0 0.00 0.10
ITW 160617P00087500 P 06/17/16 87.5 0.00 0.10
ITW 160617P00090000 P 06/17/16 90.0 0.00 0.15
ITW 160617P00092500 P 06/17/16 92.5 0.05 0.10
ITW 160617P00095000 P 06/17/16 95.0 0.05 0.20
ITW 160617P00097500 P 06/17/16 97.5 0.15 0.25
ITW 160617P00100000 P 06/17/16 100.0 0.25 0.35
ITW 160617P00105000 P 06/17/16 105.0 1.35 1.45
ITW 160617P00110000 P 06/17/16 110.0 4.20 5.20
ITW 160617P00115000 P 06/17/16 115.0 8.50 10.10
ITW 160617P00120000 P 06/17/16 120.0 13.20 15.40
ITW 160617P00125000 P 06/17/16 125.0 18.70 20.40
ITW 160715C00055000 C 07/15/16 55.0 49.60 51.20
ITW 160715C00060000 C 07/15/16 60.0 43.70 46.70
ITW 160715C00065000 C 07/15/16 65.0 38.60 41.80
ITW 160715C00070000 C 07/15/16 70.0 33.70 36.50
ITW 160715C00075000 C 07/15/16 75.0 28.70 31.30
ITW 160715C00080000 C 07/15/16 80.0 23.80 26.60
ITW 160715C00085000 C 07/15/16 85.0 18.80 21.60
ITW 160715C00090000 C 07/15/16 90.0 14.10 16.20
ITW 160715C00095000 C 07/15/16 95.0 9.90 11.30
ITW 160715C00097500 C 07/15/16 97.5 7.20 8.80
ITW 160715C00100000 C 07/15/16 100.0 5.70 6.20
ITW 160715C00105000 C 07/15/16 105.0 2.25 2.40
ITW 160715C00110000 C 07/15/16 110.0 0.40 0.50
ITW 160715C00115000 C 07/15/16 115.0 0.00 0.10
ITW 160715C00120000 C 07/15/16 120.0 0.00 0.10
ITW 160715C00125000 C 07/15/16 125.0 0.00 0.10
ITW 160715C00130000 C 07/15/16 130.0 0.00 0.10
ITW 160715C00135000 C 07/15/16 135.0 0.00 0.10
ITW 160715C00140000 C 07/15/16 140.0 0.00 0.05
ITW 160715C00145000 C 07/15/16 145.0 0.00 0.05
ITW 160715C00150000 C 07/15/16 150.0 0.00 0.05
ITW 160715P00055000 P 07/15/16 55.0 0.00 0.10
ITW 160715P00060000 P 07/15/16 60.0 0.00 0.10
ITW 160715P00065000 P 07/15/16 65.0 0.00 0.10
ITW 160715P00070000 P 07/15/16 70.0 0.00 0.10
ITW 160715P00075000 P 07/15/16 75.0 0.00 0.10
ITW 160715P00080000 P 07/15/16 80.0 0.05 0.10
ITW 160715P00085000 P 07/15/16 85.0 0.05 0.15
ITW 160715P00090000 P 07/15/16 90.0 0.15 0.25
ITW 160715P00095000 P 07/15/16 95.0 0.40 0.50
ITW 160715P00097500 P 07/15/16 97.5 0.60 0.70
ITW 160715P00100000 P 07/15/16 100.0 0.95 1.05
ITW 160715P00105000 P 07/15/16 105.0 2.40 2.55
ITW 160715P00110000 P 07/15/16 110.0 5.50 6.00
ITW 160715P00115000 P 07/15/16 115.0 8.80 10.70
ITW 160715P00120000 P 07/15/16 120.0 13.40 15.70
ITW 160715P00125000 P 07/15/16 125.0 18.40 21.10
ITW 160715P00130000 P 07/15/16 130.0 23.40 26.80
ITW 160715P00135000 P 07/15/16 135.0 28.30 31.10
ITW 160715P00140000 P 07/15/16 140.0 33.30 36.10
ITW 160715P00145000 P 07/15/16 145.0 38.40 41.10
ITW 160715P00150000 P 07/15/16 150.0 43.70 45.90
ITW 160916C00042500 C 09/16/16 42.5 62.00 63.80
ITW 160916C00045000 C 09/16/16 45.0 58.30 62.20
ITW 160916C00047500 C 09/16/16 47.5 55.80 59.70
ITW 160916C00050000 C 09/16/16 50.0 53.30 57.20
ITW 160916C00055000 C 09/16/16 55.0 49.10 51.80
ITW 160916C00060000 C 09/16/16 60.0 44.50 46.40
ITW 160916C00065000 C 09/16/16 65.0 39.10 41.80
ITW 160916C00070000 C 09/16/16 70.0 34.10 36.60
ITW 160916C00072500 C 09/16/16 72.5 31.60 34.30
ITW 160916C00075000 C 09/16/16 75.0 29.20 31.80
ITW 160916C00077500 C 09/16/16 77.5 27.10 28.70
ITW 160916C00080000 C 09/16/16 80.0 24.70 26.20
ITW 160916C00082500 C 09/16/16 82.5 22.20 23.70
ITW 160916C00085000 C 09/16/16 85.0 19.80 21.30
ITW 160916C00087500 C 09/16/16 87.5 17.40 18.90
ITW 160916C00090000 C 09/16/16 90.0 15.30 16.50
ITW 160916C00092500 C 09/16/16 92.5 13.10 14.10
ITW 160916C00095000 C 09/16/16 95.0 10.90 11.60
ITW 160916C00097500 C 09/16/16 97.5 8.90 9.40
ITW 160916C00100000 C 09/16/16 100.0 7.00 7.30
ITW 160916C00105000 C 09/16/16 105.0 3.80 4.10
ITW 160916C00110000 C 09/16/16 110.0 1.60 1.75
ITW 160916C00115000 C 09/16/16 115.0 0.50 0.60
ITW 160916C00120000 C 09/16/16 120.0 0.10 0.20
ITW 160916P00042500 P 09/16/16 42.5 0.00 0.10
ITW 160916P00045000 P 09/16/16 45.0 0.00 0.10
ITW 160916P00047500 P 09/16/16 47.5 0.00 0.10
ITW 160916P00050000 P 09/16/16 50.0 0.00 0.10
ITW 160916P00055000 P 09/16/16 55.0 0.00 0.10
ITW 160916P00060000 P 09/16/16 60.0 0.00 0.10
ITW 160916P00065000 P 09/16/16 65.0 0.05 0.15
ITW 160916P00070000 P 09/16/16 70.0 0.10 0.25
ITW 160916P00072500 P 09/16/16 72.5 0.15 0.30
ITW 160916P00075000 P 09/16/16 75.0 0.20 0.35
ITW 160916P00077500 P 09/16/16 77.5 0.25 0.35
ITW 160916P00080000 P 09/16/16 80.0 0.30 0.40
ITW 160916P00082500 P 09/16/16 82.5 0.35 0.50
ITW 160916P00085000 P 09/16/16 85.0 0.45 0.60
ITW 160916P00087500 P 09/16/16 87.5 0.60 0.70
ITW 160916P00090000 P 09/16/16 90.0 0.75 0.90
ITW 160916P00092500 P 09/16/16 92.5 1.00 1.10
ITW 160916P00095000 P 09/16/16 95.0 1.30 1.40
ITW 160916P00097500 P 09/16/16 97.5 1.70 1.80
ITW 160916P00100000 P 09/16/16 100.0 2.25 2.40
ITW 160916P00105000 P 09/16/16 105.0 3.90 4.10
ITW 160916P00110000 P 09/16/16 110.0 6.70 6.90
ITW 160916P00115000 P 09/16/16 115.0 10.00 11.20
ITW 160916P00120000 P 09/16/16 120.0 14.50 15.80
ITW 161216C00055000 C 12/16/16 55.0 49.40 51.20
ITW 161216C00060000 C 12/16/16 60.0 43.10 46.40
ITW 161216C00065000 C 12/16/16 65.0 38.10 41.40
ITW 161216C00070000 C 12/16/16 70.0 33.00 36.50
ITW 161216C00075000 C 12/16/16 75.0 29.40 31.50
ITW 161216C00080000 C 12/16/16 80.0 24.80 26.50
ITW 161216C00085000 C 12/16/16 85.0 19.30 22.60
ITW 161216C00090000 C 12/16/16 90.0 15.00 17.10
ITW 161216C00095000 C 12/16/16 95.0 11.90 12.70
ITW 161216C00097500 C 12/16/16 97.5 9.90 10.80
ITW 161216C00100000 C 12/16/16 100.0 8.30 8.60
ITW 161216C00105000 C 12/16/16 105.0 5.20 5.50
ITW 161216C00110000 C 12/16/16 110.0 2.95 3.10
ITW 161216C00115000 C 12/16/16 115.0 1.40 1.55
ITW 161216C00120000 C 12/16/16 120.0 0.55 0.70
ITW 161216C00125000 C 12/16/16 125.0 0.15 0.30
ITW 161216C00130000 C 12/16/16 130.0 0.00 0.15
ITW 161216C00135000 C 12/16/16 135.0 0.00 0.10
ITW 161216C00140000 C 12/16/16 140.0 0.00 0.10
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.10
ITW 161216C00150000 C 12/16/16 150.0 0.00 0.10
ITW 161216C00155000 C 12/16/16 155.0 0.00 0.10
ITW 161216P00055000 P 12/16/16 55.0 0.10 0.25
ITW 161216P00060000 P 12/16/16 60.0 0.20 0.35
ITW 161216P00065000 P 12/16/16 65.0 0.30 0.45
ITW 161216P00070000 P 12/16/16 70.0 0.40 0.55
ITW 161216P00075000 P 12/16/16 75.0 0.55 0.75
ITW 161216P00080000 P 12/16/16 80.0 0.85 0.95
ITW 161216P00085000 P 12/16/16 85.0 1.15 1.30
ITW 161216P00090000 P 12/16/16 90.0 1.70 1.85
ITW 161216P00095000 P 12/16/16 95.0 2.60 2.70
ITW 161216P00097500 P 12/16/16 97.5 3.10 3.30
ITW 161216P00100000 P 12/16/16 100.0 3.90 4.00
ITW 161216P00105000 P 12/16/16 105.0 5.70 5.90
ITW 161216P00110000 P 12/16/16 110.0 8.40 8.60
ITW 161216P00115000 P 12/16/16 115.0 11.80 12.20
ITW 161216P00120000 P 12/16/16 120.0 14.60 16.80
ITW 161216P00125000 P 12/16/16 125.0 19.70 21.40
ITW 161216P00130000 P 12/16/16 130.0 23.30 26.70
ITW 161216P00135000 P 12/16/16 135.0 28.20 31.60
ITW 161216P00140000 P 12/16/16 140.0 33.20 37.40
ITW 161216P00145000 P 12/16/16 145.0 38.30 42.40
ITW 161216P00150000 P 12/16/16 150.0 43.30 47.60
ITW 161216P00155000 P 12/16/16 155.0 49.40 51.10

OPRA data is delayed 15 minutes.