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 (2014-12-12)Premium Content

Illinois Tool Works Inc (ITW)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150117C00030000 C 01/17/15 30.0 64.70 68.50
ITW 150117C00032500 C 01/17/15 32.5 62.10 66.10
ITW 150117C00035000 C 01/17/15 35.0 59.70 63.40
ITW 150117C00037500 C 01/17/15 37.5 57.90 59.60
ITW 150117C00040000 C 01/17/15 40.0 54.80 57.70
ITW 150117C00042500 C 01/17/15 42.5 52.30 55.20
ITW 150117C00045000 C 01/17/15 45.0 49.80 52.30
ITW 150117C00047500 C 01/17/15 47.5 47.90 49.60
ITW 150117C00050000 C 01/17/15 50.0 45.40 47.10
ITW 150117C00052500 C 01/17/15 52.5 42.90 44.60
ITW 150117C00055000 C 01/17/15 55.0 39.80 42.70
ITW 150117C00057500 C 01/17/15 57.5 37.90 39.60
ITW 150117C00060000 C 01/17/15 60.0 35.40 37.10
ITW 150117C00062500 C 01/17/15 62.5 32.90 34.50
ITW 150117C00065000 C 01/17/15 65.0 30.30 32.20
ITW 150117C00067500 C 01/17/15 67.5 27.30 29.60
ITW 150117C00070000 C 01/17/15 70.0 25.30 27.20
ITW 150117C00072500 C 01/17/15 72.5 22.80 24.70
ITW 150117C00075000 C 01/17/15 75.0 20.30 22.20
ITW 150117C00077500 C 01/17/15 77.5 18.00 19.60
ITW 150117C00080000 C 01/17/15 80.0 15.50 17.00
ITW 150117C00082500 C 01/17/15 82.5 13.10 14.50
ITW 150117C00085000 C 01/17/15 85.0 10.60 12.00
ITW 150117C00087500 C 01/17/15 87.5 8.70 9.40
ITW 150117C00090000 C 01/17/15 90.0 6.00 7.00
ITW 150117C00092500 C 01/17/15 92.5 3.80 4.60
ITW 150117C00095000 C 01/17/15 95.0 2.25 2.40
ITW 150117C00097500 C 01/17/15 97.5 0.85 1.00
ITW 150117C00100000 C 01/17/15 100.0 0.20 0.35
ITW 150117C00105000 C 01/17/15 105.0 0.00 0.10
ITW 150117C00110000 C 01/17/15 110.0 0.00 0.05
ITW 150117C00115000 C 01/17/15 115.0 0.00 0.05
ITW 150117C00120000 C 01/17/15 120.0 0.00 0.05
ITW 150117C00125000 C 01/17/15 125.0 0.00 0.05
ITW 150117P00030000 P 01/17/15 30.0 0.00 0.05
ITW 150117P00032500 P 01/17/15 32.5 0.00 0.05
ITW 150117P00035000 P 01/17/15 35.0 0.00 0.05
ITW 150117P00037500 P 01/17/15 37.5 0.00 0.05
ITW 150117P00040000 P 01/17/15 40.0 0.00 0.05
ITW 150117P00042500 P 01/17/15 42.5 0.00 0.05
ITW 150117P00045000 P 01/17/15 45.0 0.00 0.05
ITW 150117P00047500 P 01/17/15 47.5 0.00 0.05
ITW 150117P00050000 P 01/17/15 50.0 0.00 0.05
ITW 150117P00052500 P 01/17/15 52.5 0.00 0.05
ITW 150117P00055000 P 01/17/15 55.0 0.00 0.05
ITW 150117P00057500 P 01/17/15 57.5 0.00 0.05
ITW 150117P00060000 P 01/17/15 60.0 0.00 0.05
ITW 150117P00062500 P 01/17/15 62.5 0.00 0.05
ITW 150117P00065000 P 01/17/15 65.0 0.00 0.05
ITW 150117P00067500 P 01/17/15 67.5 0.00 0.05
ITW 150117P00070000 P 01/17/15 70.0 0.00 0.05
ITW 150117P00072500 P 01/17/15 72.5 0.00 0.05
ITW 150117P00075000 P 01/17/15 75.0 0.00 0.10
ITW 150117P00077500 P 01/17/15 77.5 0.00 0.10
ITW 150117P00080000 P 01/17/15 80.0 0.00 0.15
ITW 150117P00082500 P 01/17/15 82.5 0.00 0.20
ITW 150117P00085000 P 01/17/15 85.0 0.05 0.20
ITW 150117P00087500 P 01/17/15 87.5 0.10 0.25
ITW 150117P00090000 P 01/17/15 90.0 0.20 0.35
ITW 150117P00092500 P 01/17/15 92.5 0.45 0.60
ITW 150117P00095000 P 01/17/15 95.0 1.00 1.15
ITW 150117P00097500 P 01/17/15 97.5 2.10 2.30
ITW 150117P00100000 P 01/17/15 100.0 3.90 4.80
ITW 150117P00105000 P 01/17/15 105.0 8.60 9.60
ITW 150117P00110000 P 01/17/15 110.0 13.50 15.00
ITW 150117P00115000 P 01/17/15 115.0 17.10 20.70
ITW 150117P00120000 P 01/17/15 120.0 22.10 25.80
ITW 150117P00125000 P 01/17/15 125.0 28.40 30.10
ITW 150220C00080000 C 02/20/15 80.0 15.20 17.80
ITW 150220C00085000 C 02/20/15 85.0 9.80 13.50
ITW 150220C00087500 C 02/20/15 87.5 8.60 9.70
ITW 150220C00090000 C 02/20/15 90.0 6.90 7.40
ITW 150220C00092500 C 02/20/15 92.5 4.90 5.40
ITW 150220C00095000 C 02/20/15 95.0 3.30 3.60
ITW 150220C00097500 C 02/20/15 97.5 2.00 2.20
ITW 150220C00100000 C 02/20/15 100.0 1.05 1.20
ITW 150220C00105000 C 02/20/15 105.0 0.15 0.30
ITW 150220C00110000 C 02/20/15 110.0 0.00 0.10
ITW 150220C00115000 C 02/20/15 115.0 0.00 0.10
ITW 150220C00120000 C 02/20/15 120.0 0.00 0.05
ITW 150220C00125000 C 02/20/15 125.0 0.00 0.05
ITW 150220P00080000 P 02/20/15 80.0 0.20 0.35
ITW 150220P00085000 P 02/20/15 85.0 0.40 0.55
ITW 150220P00087500 P 02/20/15 87.5 0.55 0.75
ITW 150220P00090000 P 02/20/15 90.0 0.85 1.05
ITW 150220P00092500 P 02/20/15 92.5 1.35 1.55
ITW 150220P00095000 P 02/20/15 95.0 2.10 2.30
ITW 150220P00097500 P 02/20/15 97.5 3.20 3.50
ITW 150220P00100000 P 02/20/15 100.0 4.70 5.00
ITW 150220P00105000 P 02/20/15 105.0 7.30 10.90
ITW 150220P00110000 P 02/20/15 110.0 12.20 15.80
ITW 150220P00115000 P 02/20/15 115.0 17.20 20.90
ITW 150220P00120000 P 02/20/15 120.0 22.10 26.00
ITW 150220P00125000 P 02/20/15 125.0 27.70 30.30
ITW 150320C00045000 C 03/20/15 45.0 49.40 53.50
ITW 150320C00047500 C 03/20/15 47.5 46.90 51.20
ITW 150320C00050000 C 03/20/15 50.0 44.40 48.50
ITW 150320C00055000 C 03/20/15 55.0 39.30 43.50
ITW 150320C00060000 C 03/20/15 60.0 34.80 38.50
ITW 150320C00065000 C 03/20/15 65.0 29.80 33.50
ITW 150320C00070000 C 03/20/15 70.0 25.30 27.20
ITW 150320C00075000 C 03/20/15 75.0 20.40 22.20
ITW 150320C00077500 C 03/20/15 77.5 18.10 19.60
ITW 150320C00080000 C 03/20/15 80.0 15.80 17.10
ITW 150320C00082500 C 03/20/15 82.5 13.30 14.60
ITW 150320C00085000 C 03/20/15 85.0 10.90 12.20
ITW 150320C00087500 C 03/20/15 87.5 9.40 10.00
ITW 150320C00090000 C 03/20/15 90.0 7.30 7.80
ITW 150320C00092500 C 03/20/15 92.5 5.60 5.90
ITW 150320C00095000 C 03/20/15 95.0 4.00 4.20
ITW 150320C00097500 C 03/20/15 97.5 2.60 2.80
ITW 150320C00100000 C 03/20/15 100.0 1.55 1.70
ITW 150320C00105000 C 03/20/15 105.0 0.40 0.55
ITW 150320C00110000 C 03/20/15 110.0 0.05 0.20
ITW 150320C00115000 C 03/20/15 115.0 0.00 0.10
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.05
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.05
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.05
ITW 150320P00055000 P 03/20/15 55.0 0.00 0.05
ITW 150320P00060000 P 03/20/15 60.0 0.00 0.10
ITW 150320P00065000 P 03/20/15 65.0 0.05 0.20
ITW 150320P00070000 P 03/20/15 70.0 0.10 0.30
ITW 150320P00075000 P 03/20/15 75.0 0.20 0.45
ITW 150320P00077500 P 03/20/15 77.5 0.25 0.45
ITW 150320P00080000 P 03/20/15 80.0 0.35 0.60
ITW 150320P00082500 P 03/20/15 82.5 0.50 0.65
ITW 150320P00085000 P 03/20/15 85.0 0.65 0.85
ITW 150320P00087500 P 03/20/15 87.5 0.90 1.05
ITW 150320P00090000 P 03/20/15 90.0 1.30 1.45
ITW 150320P00092500 P 03/20/15 92.5 1.85 2.05
ITW 150320P00095000 P 03/20/15 95.0 2.65 2.90
ITW 150320P00097500 P 03/20/15 97.5 3.80 4.00
ITW 150320P00100000 P 03/20/15 100.0 5.20 5.50
ITW 150320P00105000 P 03/20/15 105.0 9.00 10.20
ITW 150320P00110000 P 03/20/15 110.0 13.60 15.10
ITW 150320P00115000 P 03/20/15 115.0 18.50 20.00
ITW 150619C00047500 C 06/19/15 47.5 46.90 51.10
ITW 150619C00050000 C 06/19/15 50.0 44.40 48.70
ITW 150619C00055000 C 06/19/15 55.0 39.50 43.70
ITW 150619C00060000 C 06/19/15 60.0 34.30 38.50
ITW 150619C00065000 C 06/19/15 65.0 29.40 32.20
ITW 150619C00070000 C 06/19/15 70.0 24.30 27.30
ITW 150619C00075000 C 06/19/15 75.0 20.20 22.30
ITW 150619C00077500 C 06/19/15 77.5 17.60 19.80
ITW 150619C00080000 C 06/19/15 80.0 16.30 17.50
ITW 150619C00082500 C 06/19/15 82.5 14.50 15.20
ITW 150619C00085000 C 06/19/15 85.0 12.30 13.10
ITW 150619C00087500 C 06/19/15 87.5 10.30 11.00
ITW 150619C00090000 C 06/19/15 90.0 8.70 9.00
ITW 150619C00092500 C 06/19/15 92.5 7.00 7.30
ITW 150619C00095000 C 06/19/15 95.0 5.50 5.80
ITW 150619C00097500 C 06/19/15 97.5 4.20 4.40
ITW 150619C00100000 C 06/19/15 100.0 3.00 3.30
ITW 150619C00105000 C 06/19/15 105.0 1.45 1.65
ITW 150619C00110000 C 06/19/15 110.0 0.60 0.75
ITW 150619C00115000 C 06/19/15 115.0 0.15 0.35
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.10
ITW 150619P00050000 P 06/19/15 50.0 0.05 0.15
ITW 150619P00055000 P 06/19/15 55.0 0.10 0.25
ITW 150619P00060000 P 06/19/15 60.0 0.15 0.40
ITW 150619P00065000 P 06/19/15 65.0 0.30 0.55
ITW 150619P00070000 P 06/19/15 70.0 0.45 0.65
ITW 150619P00075000 P 06/19/15 75.0 0.70 0.90
ITW 150619P00077500 P 06/19/15 77.5 0.85 1.05
ITW 150619P00080000 P 06/19/15 80.0 1.10 1.30
ITW 150619P00082500 P 06/19/15 82.5 1.40 1.55
ITW 150619P00085000 P 06/19/15 85.0 1.75 1.90
ITW 150619P00087500 P 06/19/15 87.5 2.25 2.40
ITW 150619P00090000 P 06/19/15 90.0 2.85 3.00
ITW 150619P00092500 P 06/19/15 92.5 3.60 3.90
ITW 150619P00095000 P 06/19/15 95.0 4.50 4.80
ITW 150619P00097500 P 06/19/15 97.5 5.70 6.00
ITW 150619P00100000 P 06/19/15 100.0 7.10 7.40
ITW 150619P00105000 P 06/19/15 105.0 10.50 10.80
ITW 150619P00110000 P 06/19/15 110.0 14.60 15.70
ITW 150619P00115000 P 06/19/15 115.0 19.20 20.40
ITW 160115C00045000 C 01/15/16 45.0 49.30 53.50
ITW 160115C00047500 C 01/15/16 47.5 46.80 51.00
ITW 160115C00050000 C 01/15/16 50.0 44.30 48.50
ITW 160115C00055000 C 01/15/16 55.0 39.30 43.30
ITW 160115C00060000 C 01/15/16 60.0 34.30 38.30
ITW 160115C00065000 C 01/15/16 65.0 29.50 33.20
ITW 160115C00070000 C 01/15/16 70.0 24.80 28.50
ITW 160115C00072500 C 01/15/16 72.5 22.50 26.40
ITW 160115C00075000 C 01/15/16 75.0 20.30 24.30
ITW 160115C00077500 C 01/15/16 77.5 19.90 20.80
ITW 160115C00080000 C 01/15/16 80.0 17.80 18.70
ITW 160115C00082500 C 01/15/16 82.5 15.80 16.80
ITW 160115C00085000 C 01/15/16 85.0 13.80 14.70
ITW 160115C00087500 C 01/15/16 87.5 12.00 13.20
ITW 160115C00090000 C 01/15/16 90.0 10.80 11.20
ITW 160115C00092500 C 01/15/16 92.5 9.30 9.60
ITW 160115C00095000 C 01/15/16 95.0 7.80 8.20
ITW 160115C00097500 C 01/15/16 97.5 6.50 6.90
ITW 160115C00100000 C 01/15/16 100.0 5.40 5.80
ITW 160115C00105000 C 01/15/16 105.0 3.50 3.90
ITW 160115C00110000 C 01/15/16 110.0 2.20 2.50
ITW 160115C00115000 C 01/15/16 115.0 1.30 1.65
ITW 160115C00120000 C 01/15/16 120.0 0.75 1.00
ITW 160115C00125000 C 01/15/16 125.0 0.40 0.70
ITW 160115C00130000 C 01/15/16 130.0 0.20 0.45
ITW 160115P00045000 P 01/15/16 45.0 0.25 0.45
ITW 160115P00047500 P 01/15/16 47.5 0.30 0.55
ITW 160115P00050000 P 01/15/16 50.0 0.40 0.65
ITW 160115P00055000 P 01/15/16 55.0 0.55 0.85
ITW 160115P00060000 P 01/15/16 60.0 0.80 1.10
ITW 160115P00065000 P 01/15/16 65.0 1.10 1.40
ITW 160115P00070000 P 01/15/16 70.0 1.50 1.80
ITW 160115P00072500 P 01/15/16 72.5 1.80 2.00
ITW 160115P00075000 P 01/15/16 75.0 2.10 2.35
ITW 160115P00077500 P 01/15/16 77.5 2.50 2.85
ITW 160115P00080000 P 01/15/16 80.0 2.95 3.30
ITW 160115P00082500 P 01/15/16 82.5 3.50 3.80
ITW 160115P00085000 P 01/15/16 85.0 4.00 4.50
ITW 160115P00087500 P 01/15/16 87.5 4.90 5.20
ITW 160115P00090000 P 01/15/16 90.0 5.70 6.00
ITW 160115P00092500 P 01/15/16 92.5 6.60 7.00
ITW 160115P00095000 P 01/15/16 95.0 7.70 8.10
ITW 160115P00097500 P 01/15/16 97.5 9.00 9.30
ITW 160115P00100000 P 01/15/16 100.0 10.40 10.70
ITW 160115P00105000 P 01/15/16 105.0 13.50 13.90
ITW 160115P00110000 P 01/15/16 110.0 17.10 17.60
ITW 160115P00115000 P 01/15/16 115.0 20.20 23.90
ITW 160115P00120000 P 01/15/16 120.0 24.40 28.20
ITW 160115P00125000 P 01/15/16 125.0 29.10 32.70
ITW 160115P00130000 P 01/15/16 130.0 33.60 37.40

OPRA data is delayed 15 minutes.