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 (2017-06-09)Premium Content

Illinois Tool Works Inc (ITW)
As of Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170721C00090000 C 07/21/17 90.0 53.30 54.10
ITW 170721C00095000 C 07/21/17 95.0 48.30 48.90
ITW 170721C00100000 C 07/21/17 100.0 43.10 44.40
ITW 170721C00105000 C 07/21/17 105.0 38.20 40.00
ITW 170721C00110000 C 07/21/17 110.0 33.20 34.50
ITW 170721C00115000 C 07/21/17 115.0 28.40 29.20
ITW 170721C00120000 C 07/21/17 120.0 23.40 24.00
ITW 170721C00125000 C 07/21/17 125.0 18.50 19.10
ITW 170721C00130000 C 07/21/17 130.0 13.40 14.10
ITW 170721C00135000 C 07/21/17 135.0 8.90 9.30
ITW 170721C00140000 C 07/21/17 140.0 4.50 4.90
ITW 170721C00145000 C 07/21/17 145.0 1.40 1.60
ITW 170721C00150000 C 07/21/17 150.0 0.20 0.35
ITW 170721C00155000 C 07/21/17 155.0 0.00 0.10
ITW 170721C00160000 C 07/21/17 160.0 0.00 0.05
ITW 170721C00165000 C 07/21/17 165.0 0.00 0.05
ITW 170721C00170000 C 07/21/17 170.0 0.00 0.05
ITW 170721C00175000 C 07/21/17 175.0 0.00 0.05
ITW 170721C00180000 C 07/21/17 180.0 0.00 0.05
ITW 170721P00090000 P 07/21/17 90.0 0.00 0.05
ITW 170721P00095000 P 07/21/17 95.0 0.00 0.05
ITW 170721P00100000 P 07/21/17 100.0 0.00 0.05
ITW 170721P00105000 P 07/21/17 105.0 0.00 0.05
ITW 170721P00110000 P 07/21/17 110.0 0.00 0.05
ITW 170721P00115000 P 07/21/17 115.0 0.00 0.10
ITW 170721P00120000 P 07/21/17 120.0 0.00 0.10
ITW 170721P00125000 P 07/21/17 125.0 0.00 0.10
ITW 170721P00130000 P 07/21/17 130.0 0.05 0.15
ITW 170721P00135000 P 07/21/17 135.0 0.20 0.35
ITW 170721P00140000 P 07/21/17 140.0 0.80 0.95
ITW 170721P00145000 P 07/21/17 145.0 2.65 2.85
ITW 170721P00150000 P 07/21/17 150.0 6.40 6.70
ITW 170721P00155000 P 07/21/17 155.0 11.10 11.60
ITW 170721P00160000 P 07/21/17 160.0 16.10 16.90
ITW 170721P00165000 P 07/21/17 165.0 21.10 21.90
ITW 170721P00170000 P 07/21/17 170.0 26.10 26.80
ITW 170721P00175000 P 07/21/17 175.0 31.10 31.90
ITW 170721P00180000 P 07/21/17 180.0 36.10 36.60
ITW 170818C00075000 C 08/18/17 75.0 68.50 69.30
ITW 170818C00080000 C 08/18/17 80.0 63.20 64.30
ITW 170818C00085000 C 08/18/17 85.0 58.20 59.40
ITW 170818C00090000 C 08/18/17 90.0 53.30 54.40
ITW 170818C00095000 C 08/18/17 95.0 48.30 49.10
ITW 170818C00100000 C 08/18/17 100.0 43.30 44.50
ITW 170818C00105000 C 08/18/17 105.0 38.50 39.20
ITW 170818C00110000 C 08/18/17 110.0 33.50 34.10
ITW 170818C00115000 C 08/18/17 115.0 28.40 29.60
ITW 170818C00120000 C 08/18/17 120.0 23.70 24.30
ITW 170818C00125000 C 08/18/17 125.0 19.00 19.40
ITW 170818C00130000 C 08/18/17 130.0 14.30 14.60
ITW 170818C00135000 C 08/18/17 135.0 9.80 10.20
ITW 170818C00140000 C 08/18/17 140.0 5.90 6.20
ITW 170818C00145000 C 08/18/17 145.0 3.00 3.20
ITW 170818C00150000 C 08/18/17 150.0 1.20 1.35
ITW 170818C00155000 C 08/18/17 155.0 0.40 0.50
ITW 170818C00160000 C 08/18/17 160.0 0.10 0.15
ITW 170818C00165000 C 08/18/17 165.0 0.00 0.10
ITW 170818C00170000 C 08/18/17 170.0 0.00 0.05
ITW 170818C00175000 C 08/18/17 175.0 0.00 0.05
ITW 170818C00180000 C 08/18/17 180.0 0.00 0.05
ITW 170818C00185000 C 08/18/17 185.0 0.00 0.05
ITW 170818C00190000 C 08/18/17 190.0 0.00 0.05
ITW 170818C00195000 C 08/18/17 195.0 0.00 0.05
ITW 170818C00200000 C 08/18/17 200.0 0.00 0.05
ITW 170818C00210000 C 08/18/17 210.0 0.00 0.05
ITW 170818C00220000 C 08/18/17 220.0 0.00 0.05
ITW 170818P00075000 P 08/18/17 75.0 0.00 0.05
ITW 170818P00080000 P 08/18/17 80.0 0.00 0.05
ITW 170818P00085000 P 08/18/17 85.0 0.00 0.05
ITW 170818P00090000 P 08/18/17 90.0 0.00 0.05
ITW 170818P00095000 P 08/18/17 95.0 0.00 0.05
ITW 170818P00100000 P 08/18/17 100.0 0.00 0.10
ITW 170818P00105000 P 08/18/17 105.0 0.00 0.10
ITW 170818P00110000 P 08/18/17 110.0 0.00 0.10
ITW 170818P00115000 P 08/18/17 115.0 0.05 0.15
ITW 170818P00120000 P 08/18/17 120.0 0.15 0.25
ITW 170818P00125000 P 08/18/17 125.0 0.25 0.40
ITW 170818P00130000 P 08/18/17 130.0 0.50 0.65
ITW 170818P00135000 P 08/18/17 135.0 1.00 1.15
ITW 170818P00140000 P 08/18/17 140.0 2.10 2.25
ITW 170818P00145000 P 08/18/17 145.0 4.10 4.30
ITW 170818P00150000 P 08/18/17 150.0 7.30 7.50
ITW 170818P00155000 P 08/18/17 155.0 11.40 11.80
ITW 170818P00160000 P 08/18/17 160.0 16.10 16.60
ITW 170818P00165000 P 08/18/17 165.0 20.70 21.70
ITW 170818P00170000 P 08/18/17 170.0 26.10 26.80
ITW 170818P00175000 P 08/18/17 175.0 31.10 31.60
ITW 170818P00180000 P 08/18/17 180.0 35.70 36.90
ITW 170818P00185000 P 08/18/17 185.0 40.70 41.90
ITW 170818P00190000 P 08/18/17 190.0 45.90 46.60
ITW 170818P00195000 P 08/18/17 195.0 51.00 51.90
ITW 170818P00200000 P 08/18/17 200.0 55.70 56.90
ITW 170818P00210000 P 08/18/17 210.0 66.00 66.90
ITW 170818P00220000 P 08/18/17 220.0 76.20 76.60
ITW 170915C00065000 C 09/15/17 65.0 78.60 79.00
ITW 170915C00070000 C 09/15/17 70.0 73.40 74.40
ITW 170915C00075000 C 09/15/17 75.0 68.60 69.40
ITW 170915C00080000 C 09/15/17 80.0 63.60 64.10
ITW 170915C00085000 C 09/15/17 85.0 58.20 59.40
ITW 170915C00090000 C 09/15/17 90.0 53.30 54.40
ITW 170915C00095000 C 09/15/17 95.0 48.60 49.40
ITW 170915C00100000 C 09/15/17 100.0 43.60 44.60
ITW 170915C00105000 C 09/15/17 105.0 38.60 39.70
ITW 170915C00110000 C 09/15/17 110.0 33.70 34.60
ITW 170915C00115000 C 09/15/17 115.0 28.80 29.80
ITW 170915C00120000 C 09/15/17 120.0 24.10 24.50
ITW 170915C00125000 C 09/15/17 125.0 19.30 19.70
ITW 170915C00130000 C 09/15/17 130.0 14.70 15.10
ITW 170915C00135000 C 09/15/17 135.0 10.40 10.80
ITW 170915C00140000 C 09/15/17 140.0 6.70 7.00
ITW 170915C00145000 C 09/15/17 145.0 3.70 4.00
ITW 170915C00150000 C 09/15/17 150.0 1.80 2.00
ITW 170915C00155000 C 09/15/17 155.0 0.75 0.90
ITW 170915C00160000 C 09/15/17 160.0 0.25 0.35
ITW 170915C00165000 C 09/15/17 165.0 0.05 0.15
ITW 170915C00170000 C 09/15/17 170.0 0.00 0.10
ITW 170915C00175000 C 09/15/17 175.0 0.00 0.05
ITW 170915C00180000 C 09/15/17 180.0 0.00 0.05
ITW 170915C00185000 C 09/15/17 185.0 0.00 0.05
ITW 170915P00065000 P 09/15/17 65.0 0.00 0.05
ITW 170915P00070000 P 09/15/17 70.0 0.00 0.05
ITW 170915P00075000 P 09/15/17 75.0 0.00 0.05
ITW 170915P00080000 P 09/15/17 80.0 0.00 0.05
ITW 170915P00085000 P 09/15/17 85.0 0.00 0.05
ITW 170915P00090000 P 09/15/17 90.0 0.00 0.10
ITW 170915P00095000 P 09/15/17 95.0 0.00 0.10
ITW 170915P00100000 P 09/15/17 100.0 0.00 0.10
ITW 170915P00105000 P 09/15/17 105.0 0.05 0.15
ITW 170915P00110000 P 09/15/17 110.0 0.10 0.20
ITW 170915P00115000 P 09/15/17 115.0 0.20 0.30
ITW 170915P00120000 P 09/15/17 120.0 0.30 0.40
ITW 170915P00125000 P 09/15/17 125.0 0.45 0.60
ITW 170915P00130000 P 09/15/17 130.0 0.85 0.95
ITW 170915P00135000 P 09/15/17 135.0 1.50 1.65
ITW 170915P00140000 P 09/15/17 140.0 2.75 2.90
ITW 170915P00145000 P 09/15/17 145.0 4.70 5.00
ITW 170915P00150000 P 09/15/17 150.0 7.80 8.10
ITW 170915P00155000 P 09/15/17 155.0 11.60 12.00
ITW 170915P00160000 P 09/15/17 160.0 16.10 16.80
ITW 170915P00165000 P 09/15/17 165.0 20.70 21.80
ITW 170915P00170000 P 09/15/17 170.0 25.90 26.60
ITW 170915P00175000 P 09/15/17 175.0 30.90 31.60
ITW 170915P00180000 P 09/15/17 180.0 36.00 36.80
ITW 170915P00185000 P 09/15/17 185.0 40.90 41.60
ITW 171215C00090000 C 12/15/17 90.0 53.80 54.40
ITW 171215C00095000 C 12/15/17 95.0 48.60 49.40
ITW 171215C00100000 C 12/15/17 100.0 43.60 45.00
ITW 171215C00105000 C 12/15/17 105.0 38.80 39.80
ITW 171215C00110000 C 12/15/17 110.0 33.90 34.90
ITW 171215C00115000 C 12/15/17 115.0 29.10 30.10
ITW 171215C00120000 C 12/15/17 120.0 24.80 25.40
ITW 171215C00125000 C 12/15/17 125.0 20.30 20.90
ITW 171215C00130000 C 12/15/17 130.0 16.00 16.40
ITW 171215C00135000 C 12/15/17 135.0 12.10 12.50
ITW 171215C00140000 C 12/15/17 140.0 8.70 9.00
ITW 171215C00145000 C 12/15/17 145.0 5.90 6.20
ITW 171215C00150000 C 12/15/17 150.0 3.70 3.90
ITW 171215C00155000 C 12/15/17 155.0 2.15 2.30
ITW 171215C00160000 C 12/15/17 160.0 1.15 1.30
ITW 171215C00165000 C 12/15/17 165.0 0.60 0.75
ITW 171215C00170000 C 12/15/17 170.0 0.25 0.40
ITW 171215C00175000 C 12/15/17 175.0 0.10 0.20
ITW 171215C00180000 C 12/15/17 180.0 0.00 0.15
ITW 171215P00090000 P 12/15/17 90.0 0.20 0.35
ITW 171215P00095000 P 12/15/17 95.0 0.25 0.40
ITW 171215P00100000 P 12/15/17 100.0 0.35 0.50
ITW 171215P00105000 P 12/15/17 105.0 0.45 0.60
ITW 171215P00110000 P 12/15/17 110.0 0.60 0.75
ITW 171215P00115000 P 12/15/17 115.0 0.80 0.95
ITW 171215P00120000 P 12/15/17 120.0 1.15 1.30
ITW 171215P00125000 P 12/15/17 125.0 1.65 1.85
ITW 171215P00130000 P 12/15/17 130.0 2.35 2.50
ITW 171215P00135000 P 12/15/17 135.0 3.40 3.60
ITW 171215P00140000 P 12/15/17 140.0 5.00 5.20
ITW 171215P00145000 P 12/15/17 145.0 7.10 7.30
ITW 171215P00150000 P 12/15/17 150.0 9.90 10.20
ITW 171215P00155000 P 12/15/17 155.0 13.40 13.70
ITW 171215P00160000 P 12/15/17 160.0 17.10 18.00
ITW 171215P00165000 P 12/15/17 165.0 21.70 22.50
ITW 171215P00170000 P 12/15/17 170.0 26.40 27.00
ITW 171215P00175000 P 12/15/17 175.0 31.30 31.90
ITW 171215P00180000 P 12/15/17 180.0 36.20 36.70
ITW 180119C00065000 C 01/19/18 65.0 78.00 79.50
ITW 180119C00070000 C 01/19/18 70.0 72.80 75.10
ITW 180119C00075000 C 01/19/18 75.0 67.10 69.60
ITW 180119C00080000 C 01/19/18 80.0 61.80 65.40
ITW 180119C00085000 C 01/19/18 85.0 57.90 60.10
ITW 180119C00090000 C 01/19/18 90.0 52.70 55.60
ITW 180119C00095000 C 01/19/18 95.0 48.10 50.50
ITW 180119C00100000 C 01/19/18 100.0 42.90 45.60
ITW 180119C00105000 C 01/19/18 105.0 38.10 41.10
ITW 180119C00110000 C 01/19/18 110.0 33.80 35.30
ITW 180119C00115000 C 01/19/18 115.0 29.40 30.20
ITW 180119C00120000 C 01/19/18 120.0 25.00 25.50
ITW 180119C00125000 C 01/19/18 125.0 20.60 21.20
ITW 180119C00130000 C 01/19/18 130.0 16.40 16.80
ITW 180119C00135000 C 01/19/18 135.0 12.60 13.00
ITW 180119C00140000 C 01/19/18 140.0 9.30 9.60
ITW 180119C00145000 C 01/19/18 145.0 6.60 6.80
ITW 180119C00150000 C 01/19/18 150.0 4.30 4.50
ITW 180119C00155000 C 01/19/18 155.0 2.60 2.85
ITW 180119C00160000 C 01/19/18 160.0 1.50 1.70
ITW 180119C00165000 C 01/19/18 165.0 0.85 1.00
ITW 180119C00170000 C 01/19/18 170.0 0.40 0.60
ITW 180119C00175000 C 01/19/18 175.0 0.20 0.35
ITW 180119C00180000 C 01/19/18 180.0 0.05 0.25
ITW 180119P00065000 P 01/19/18 65.0 0.05 0.20
ITW 180119P00070000 P 01/19/18 70.0 0.05 0.20
ITW 180119P00075000 P 01/19/18 75.0 0.10 0.25
ITW 180119P00080000 P 01/19/18 80.0 0.15 0.30
ITW 180119P00085000 P 01/19/18 85.0 0.25 0.35
ITW 180119P00090000 P 01/19/18 90.0 0.30 0.45
ITW 180119P00095000 P 01/19/18 95.0 0.40 0.55
ITW 180119P00100000 P 01/19/18 100.0 0.50 0.70
ITW 180119P00105000 P 01/19/18 105.0 0.65 0.85
ITW 180119P00110000 P 01/19/18 110.0 0.95 1.05
ITW 180119P00115000 P 01/19/18 115.0 1.20 1.30
ITW 180119P00120000 P 01/19/18 120.0 1.60 1.70
ITW 180119P00125000 P 01/19/18 125.0 2.20 2.30
ITW 180119P00130000 P 01/19/18 130.0 3.00 3.20
ITW 180119P00135000 P 01/19/18 135.0 4.20 4.40
ITW 180119P00140000 P 01/19/18 140.0 5.90 6.10
ITW 180119P00145000 P 01/19/18 145.0 8.00 8.30
ITW 180119P00150000 P 01/19/18 150.0 10.80 11.10
ITW 180119P00155000 P 01/19/18 155.0 14.10 14.50
ITW 180119P00160000 P 01/19/18 160.0 17.80 18.40
ITW 180119P00165000 P 01/19/18 165.0 21.90 22.60
ITW 180119P00170000 P 01/19/18 170.0 25.90 28.70
ITW 180119P00175000 P 01/19/18 175.0 30.70 32.40
ITW 180119P00180000 P 01/19/18 180.0 36.00 37.20
ITW 190118C00065000 C 01/18/19 65.0 77.40 80.40
ITW 190118C00070000 C 01/18/19 70.0 71.50 76.40
ITW 190118C00075000 C 01/18/19 75.0 66.50 71.40
ITW 190118C00080000 C 01/18/19 80.0 61.50 66.40
ITW 190118C00085000 C 01/18/19 85.0 56.50 61.30
ITW 190118C00090000 C 01/18/19 90.0 52.00 56.90
ITW 190118C00095000 C 01/18/19 95.0 47.00 52.00
ITW 190118C00100000 C 01/18/19 100.0 43.50 46.80
ITW 190118C00105000 C 01/18/19 105.0 38.80 42.40
ITW 190118C00110000 C 01/18/19 110.0 34.60 37.70
ITW 190118C00115000 C 01/18/19 115.0 30.00 33.80
ITW 190118C00120000 C 01/18/19 120.0 26.40 29.00
ITW 190118C00125000 C 01/18/19 125.0 22.60 25.60
ITW 190118C00130000 C 01/18/19 130.0 19.10 21.60
ITW 190118C00135000 C 01/18/19 135.0 16.50 18.30
ITW 190118C00140000 C 01/18/19 140.0 13.80 15.40
ITW 190118C00145000 C 01/18/19 145.0 11.60 12.60
ITW 190118C00150000 C 01/18/19 150.0 8.70 10.60
ITW 190118C00155000 C 01/18/19 155.0 6.80 8.50
ITW 190118C00160000 C 01/18/19 160.0 5.40 6.60
ITW 190118C00165000 C 01/18/19 165.0 4.20 5.10
ITW 190118C00170000 C 01/18/19 170.0 2.70 4.30
ITW 190118C00175000 C 01/18/19 175.0 2.30 3.10
ITW 190118C00180000 C 01/18/19 180.0 1.75 2.40
ITW 190118C00185000 C 01/18/19 185.0 1.10 2.00
ITW 190118C00190000 C 01/18/19 190.0 0.80 1.65
ITW 190118P00065000 P 01/18/19 65.0 0.45 1.25
ITW 190118P00070000 P 01/18/19 70.0 0.55 1.30
ITW 190118P00075000 P 01/18/19 75.0 0.75 1.35
ITW 190118P00080000 P 01/18/19 80.0 0.90 1.45
ITW 190118P00085000 P 01/18/19 85.0 1.15 1.60
ITW 190118P00090000 P 01/18/19 90.0 1.30 2.30
ITW 190118P00095000 P 01/18/19 95.0 1.65 2.60
ITW 190118P00100000 P 01/18/19 100.0 2.05 2.80
ITW 190118P00105000 P 01/18/19 105.0 2.55 3.30
ITW 190118P00110000 P 01/18/19 110.0 3.20 3.90
ITW 190118P00115000 P 01/18/19 115.0 4.00 4.70
ITW 190118P00120000 P 01/18/19 120.0 5.00 5.80
ITW 190118P00125000 P 01/18/19 125.0 6.20 7.10
ITW 190118P00130000 P 01/18/19 130.0 7.40 8.60
ITW 190118P00135000 P 01/18/19 135.0 9.00 10.20
ITW 190118P00140000 P 01/18/19 140.0 11.00 12.10
ITW 190118P00145000 P 01/18/19 145.0 13.20 14.50
ITW 190118P00150000 P 01/18/19 150.0 15.50 17.10
ITW 190118P00155000 P 01/18/19 155.0 18.60 20.10
ITW 190118P00160000 P 01/18/19 160.0 21.50 23.50
ITW 190118P00165000 P 01/18/19 165.0 24.40 28.50
ITW 190118P00170000 P 01/18/19 170.0 28.90 31.90
ITW 190118P00175000 P 01/18/19 175.0 32.90 36.30
ITW 190118P00180000 P 01/18/19 180.0 37.20 40.30
ITW 190118P00185000 P 01/18/19 185.0 41.40 45.10
ITW 190118P00190000 P 01/18/19 190.0 45.40 48.80

OPRA data is delayed 15 minutes.