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 (2014-09-12)Premium Content

Illinois Tool Works Inc (ITW)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 141122C00075000 C 11/22/14 75.0 12.00 13.30
ITW 141122C00080000 C 11/22/14 80.0 7.30 8.40
ITW 141122C00082500 C 11/22/14 82.5 5.00 6.10
ITW 141122C00085000 C 11/22/14 85.0 3.50 3.80
ITW 141122C00087500 C 11/22/14 87.5 1.75 1.90
ITW 141122C00090000 C 11/22/14 90.0 0.60 0.70
ITW 141122C00092500 C 11/22/14 92.5 0.05 0.20
ITW 141122C00095000 C 11/22/14 95.0 0.00 0.10
ITW 141122C00097500 C 11/22/14 97.5 0.00 0.05
ITW 141122C00100000 C 11/22/14 100.0 0.00 0.05
ITW 141122C00105000 C 11/22/14 105.0 0.00 0.05
ITW 141122C00110000 C 11/22/14 110.0 0.00 0.05
ITW 141122C00115000 C 11/22/14 115.0 0.00 0.05
ITW 141122P00075000 P 11/22/14 75.0 0.10 0.15
ITW 141122P00080000 P 11/22/14 80.0 0.15 0.30
ITW 141122P00082500 P 11/22/14 82.5 0.30 0.45
ITW 141122P00085000 P 11/22/14 85.0 0.60 0.80
ITW 141122P00087500 P 11/22/14 87.5 1.30 1.40
ITW 141122P00090000 P 11/22/14 90.0 2.60 2.75
ITW 141122P00092500 P 11/22/14 92.5 4.40 5.60
ITW 141122P00095000 P 11/22/14 95.0 6.80 8.00
ITW 141122P00097500 P 11/22/14 97.5 9.30 10.60
ITW 141122P00100000 P 11/22/14 100.0 11.70 13.10
ITW 141122P00105000 P 11/22/14 105.0 16.20 18.70
ITW 141122P00110000 P 11/22/14 110.0 20.20 23.80
ITW 141122P00115000 P 11/22/14 115.0 26.50 28.50
ITW 141220C00060000 C 12/20/14 60.0 26.60 28.40
ITW 141220C00065000 C 12/20/14 65.0 20.80 23.90
ITW 141220C00070000 C 12/20/14 70.0 16.90 18.50
ITW 141220C00075000 C 12/20/14 75.0 12.00 13.50
ITW 141220C00077500 C 12/20/14 77.5 9.90 11.00
ITW 141220C00080000 C 12/20/14 80.0 7.60 8.70
ITW 141220C00082500 C 12/20/14 82.5 5.90 6.30
ITW 141220C00085000 C 12/20/14 85.0 4.10 4.30
ITW 141220C00087500 C 12/20/14 87.5 2.45 2.60
ITW 141220C00090000 C 12/20/14 90.0 1.20 1.35
ITW 141220C00092500 C 12/20/14 92.5 0.40 0.60
ITW 141220C00095000 C 12/20/14 95.0 0.10 0.25
ITW 141220C00097500 C 12/20/14 97.5 0.00 0.10
ITW 141220C00100000 C 12/20/14 100.0 0.00 0.05
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.05
ITW 141220P00060000 P 12/20/14 60.0 0.00 0.05
ITW 141220P00065000 P 12/20/14 65.0 0.00 0.10
ITW 141220P00070000 P 12/20/14 70.0 0.05 0.20
ITW 141220P00075000 P 12/20/14 75.0 0.20 0.35
ITW 141220P00077500 P 12/20/14 77.5 0.25 0.40
ITW 141220P00080000 P 12/20/14 80.0 0.40 0.65
ITW 141220P00082500 P 12/20/14 82.5 0.75 0.90
ITW 141220P00085000 P 12/20/14 85.0 1.20 1.30
ITW 141220P00087500 P 12/20/14 87.5 2.00 2.15
ITW 141220P00090000 P 12/20/14 90.0 3.20 3.40
ITW 141220P00092500 P 12/20/14 92.5 4.90 5.40
ITW 141220P00095000 P 12/20/14 95.0 6.80 8.10
ITW 141220P00097500 P 12/20/14 97.5 9.20 10.70
ITW 141220P00100000 P 12/20/14 100.0 11.80 13.40
ITW 141220P00105000 P 12/20/14 105.0 16.70 18.30
ITW 150117C00030000 C 01/17/15 30.0 55.60 59.10
ITW 150117C00032500 C 01/17/15 32.5 53.10 56.60
ITW 150117C00035000 C 01/17/15 35.0 50.60 54.10
ITW 150117C00037500 C 01/17/15 37.5 48.10 51.60
ITW 150117C00040000 C 01/17/15 40.0 45.60 49.10
ITW 150117C00042500 C 01/17/15 42.5 43.20 46.60
ITW 150117C00045000 C 01/17/15 45.0 40.70 44.20
ITW 150117C00047500 C 01/17/15 47.5 38.20 41.70
ITW 150117C00050000 C 01/17/15 50.0 35.90 38.60
ITW 150117C00052500 C 01/17/15 52.5 34.10 35.90
ITW 150117C00055000 C 01/17/15 55.0 30.70 33.40
ITW 150117C00057500 C 01/17/15 57.5 28.20 31.00
ITW 150117C00060000 C 01/17/15 60.0 25.80 28.50
ITW 150117C00062500 C 01/17/15 62.5 24.10 26.00
ITW 150117C00065000 C 01/17/15 65.0 21.60 23.50
ITW 150117C00067500 C 01/17/15 67.5 19.40 20.90
ITW 150117C00070000 C 01/17/15 70.0 16.90 18.40
ITW 150117C00072500 C 01/17/15 72.5 14.50 16.00
ITW 150117C00075000 C 01/17/15 75.0 12.00 13.50
ITW 150117C00077500 C 01/17/15 77.5 10.10 11.20
ITW 150117C00080000 C 01/17/15 80.0 8.30 8.80
ITW 150117C00082500 C 01/17/15 82.5 6.20 6.70
ITW 150117C00085000 C 01/17/15 85.0 4.40 4.60
ITW 150117C00087500 C 01/17/15 87.5 2.80 2.95
ITW 150117C00090000 C 01/17/15 90.0 1.55 1.70
ITW 150117C00092500 C 01/17/15 92.5 0.75 0.90
ITW 150117C00095000 C 01/17/15 95.0 0.35 0.45
ITW 150117C00097500 C 01/17/15 97.5 0.05 0.25
ITW 150117C00100000 C 01/17/15 100.0 0.00 0.15
ITW 150117C00105000 C 01/17/15 105.0 0.00 0.05
ITW 150117C00110000 C 01/17/15 110.0 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 0.10
ITW 150117P00050000 P 01/17/15 50.0 0.00 0.10
ITW 150117P00052500 P 01/17/15 52.5 0.00 0.10
ITW 150117P00055000 P 01/17/15 55.0 0.00 0.10
ITW 150117P00057500 P 01/17/15 57.5 0.00 0.10
ITW 150117P00060000 P 01/17/15 60.0 0.05 0.15
ITW 150117P00062500 P 01/17/15 62.5 0.05 0.20
ITW 150117P00065000 P 01/17/15 65.0 0.10 0.25
ITW 150117P00067500 P 01/17/15 67.5 0.15 0.30
ITW 150117P00070000 P 01/17/15 70.0 0.20 0.35
ITW 150117P00072500 P 01/17/15 72.5 0.30 0.45
ITW 150117P00075000 P 01/17/15 75.0 0.40 0.60
ITW 150117P00077500 P 01/17/15 77.5 0.55 0.75
ITW 150117P00080000 P 01/17/15 80.0 0.85 1.00
ITW 150117P00082500 P 01/17/15 82.5 1.20 1.35
ITW 150117P00085000 P 01/17/15 85.0 1.80 1.95
ITW 150117P00087500 P 01/17/15 87.5 2.70 2.85
ITW 150117P00090000 P 01/17/15 90.0 4.00 4.20
ITW 150117P00092500 P 01/17/15 92.5 5.60 5.90
ITW 150117P00095000 P 01/17/15 95.0 7.60 8.70
ITW 150117P00097500 P 01/17/15 97.5 9.80 11.10
ITW 150117P00100000 P 01/17/15 100.0 12.20 13.80
ITW 150117P00105000 P 01/17/15 105.0 17.10 18.70
ITW 150117P00110000 P 01/17/15 110.0 22.00 24.00
ITW 150320C00045000 C 03/20/15 45.0 40.80 45.10
ITW 150320C00047500 C 03/20/15 47.5 38.30 42.50
ITW 150320C00050000 C 03/20/15 50.0 35.80 39.60
ITW 150320C00055000 C 03/20/15 55.0 30.80 34.00
ITW 150320C00060000 C 03/20/15 60.0 25.90 28.60
ITW 150320C00065000 C 03/20/15 65.0 21.00 23.70
ITW 150320C00070000 C 03/20/15 70.0 16.10 18.70
ITW 150320C00075000 C 03/20/15 75.0 12.80 13.90
ITW 150320C00077500 C 03/20/15 77.5 11.00 11.60
ITW 150320C00080000 C 03/20/15 80.0 8.90 9.50
ITW 150320C00082500 C 03/20/15 82.5 7.10 7.40
ITW 150320C00085000 C 03/20/15 85.0 5.30 5.60
ITW 150320C00087500 C 03/20/15 87.5 3.80 4.10
ITW 150320C00090000 C 03/20/15 90.0 2.60 2.80
ITW 150320C00092500 C 03/20/15 92.5 1.65 1.80
ITW 150320C00095000 C 03/20/15 95.0 1.00 1.15
ITW 150320C00100000 C 03/20/15 100.0 0.25 0.40
ITW 150320C00105000 C 03/20/15 105.0 0.05 0.20
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.10
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.10
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.15
ITW 150320P00055000 P 03/20/15 55.0 0.05 0.20
ITW 150320P00060000 P 03/20/15 60.0 0.15 0.35
ITW 150320P00065000 P 03/20/15 65.0 0.30 0.50
ITW 150320P00070000 P 03/20/15 70.0 0.50 0.70
ITW 150320P00075000 P 03/20/15 75.0 0.90 1.10
ITW 150320P00077500 P 03/20/15 77.5 1.15 1.35
ITW 150320P00080000 P 03/20/15 80.0 1.55 1.75
ITW 150320P00082500 P 03/20/15 82.5 2.10 2.25
ITW 150320P00085000 P 03/20/15 85.0 2.80 3.00
ITW 150320P00087500 P 03/20/15 87.5 3.70 4.00
ITW 150320P00090000 P 03/20/15 90.0 5.00 5.20
ITW 150320P00092500 P 03/20/15 92.5 6.50 6.80
ITW 150320P00095000 P 03/20/15 95.0 8.40 8.60
ITW 150320P00100000 P 03/20/15 100.0 11.70 13.90
ITW 150320P00105000 P 03/20/15 105.0 17.20 18.80
ITW 150619C00065000 C 06/19/15 65.0 21.70 23.60
ITW 150619C00070000 C 06/19/15 70.0 17.30 18.80
ITW 150619C00075000 C 06/19/15 75.0 13.60 14.30
ITW 150619C00077500 C 06/19/15 77.5 11.60 12.20
ITW 150619C00080000 C 06/19/15 80.0 9.60 10.20
ITW 150619C00082500 C 06/19/15 82.5 8.00 8.30
ITW 150619C00085000 C 06/19/15 85.0 6.30 6.60
ITW 150619C00087500 C 06/19/15 87.5 4.90 5.20
ITW 150619C00090000 C 06/19/15 90.0 3.70 3.90
ITW 150619C00092500 C 06/19/15 92.5 2.70 2.85
ITW 150619C00095000 C 06/19/15 95.0 1.90 2.05
ITW 150619P00065000 P 06/19/15 65.0 0.65 0.90
ITW 150619P00070000 P 06/19/15 70.0 1.00 1.25
ITW 150619P00075000 P 06/19/15 75.0 1.60 1.80
ITW 150619P00077500 P 06/19/15 77.5 2.05 2.20
ITW 150619P00080000 P 06/19/15 80.0 2.60 2.75
ITW 150619P00082500 P 06/19/15 82.5 3.30 3.50
ITW 150619P00085000 P 06/19/15 85.0 4.10 4.30
ITW 150619P00087500 P 06/19/15 87.5 5.20 5.40
ITW 150619P00090000 P 06/19/15 90.0 6.40 6.70
ITW 150619P00092500 P 06/19/15 92.5 7.90 8.20
ITW 150619P00095000 P 06/19/15 95.0 9.60 9.90
ITW 160115C00045000 C 01/15/16 45.0 40.70 45.00
ITW 160115C00047500 C 01/15/16 47.5 38.00 42.60
ITW 160115C00050000 C 01/15/16 50.0 35.70 40.00
ITW 160115C00055000 C 01/15/16 55.0 30.70 34.80
ITW 160115C00060000 C 01/15/16 60.0 25.90 29.70
ITW 160115C00065000 C 01/15/16 65.0 21.10 25.10
ITW 160115C00070000 C 01/15/16 70.0 18.70 19.50
ITW 160115C00072500 C 01/15/16 72.5 16.50 17.40
ITW 160115C00075000 C 01/15/16 75.0 14.60 15.50
ITW 160115C00077500 C 01/15/16 77.5 12.70 13.60
ITW 160115C00080000 C 01/15/16 80.0 10.90 11.90
ITW 160115C00082500 C 01/15/16 82.5 9.70 10.20
ITW 160115C00085000 C 01/15/16 85.0 8.20 8.60
ITW 160115C00087500 C 01/15/16 87.5 6.90 7.30
ITW 160115C00090000 C 01/15/16 90.0 5.70 6.10
ITW 160115C00092500 C 01/15/16 92.5 4.60 5.00
ITW 160115C00095000 C 01/15/16 95.0 3.70 4.10
ITW 160115C00097500 C 01/15/16 97.5 3.00 3.30
ITW 160115C00100000 C 01/15/16 100.0 2.35 2.65
ITW 160115C00105000 C 01/15/16 105.0 1.35 1.65
ITW 160115C00110000 C 01/15/16 110.0 0.75 1.05
ITW 160115C00115000 C 01/15/16 115.0 0.40 0.55
ITW 160115C00120000 C 01/15/16 120.0 0.20 0.45
ITW 160115C00125000 C 01/15/16 125.0 0.05 0.30
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.20
ITW 160115P00045000 P 01/15/16 45.0 0.30 0.55
ITW 160115P00047500 P 01/15/16 47.5 0.40 0.65
ITW 160115P00050000 P 01/15/16 50.0 0.55 0.75
ITW 160115P00055000 P 01/15/16 55.0 0.80 1.05
ITW 160115P00060000 P 01/15/16 60.0 1.20 1.40
ITW 160115P00065000 P 01/15/16 65.0 1.70 2.05
ITW 160115P00070000 P 01/15/16 70.0 2.45 2.80
ITW 160115P00072500 P 01/15/16 72.5 2.95 3.30
ITW 160115P00075000 P 01/15/16 75.0 3.50 3.90
ITW 160115P00077500 P 01/15/16 77.5 4.20 4.60
ITW 160115P00080000 P 01/15/16 80.0 5.00 5.30
ITW 160115P00082500 P 01/15/16 82.5 5.90 6.20
ITW 160115P00085000 P 01/15/16 85.0 6.90 7.30
ITW 160115P00087500 P 01/15/16 87.5 8.10 8.40
ITW 160115P00090000 P 01/15/16 90.0 9.40 9.80
ITW 160115P00092500 P 01/15/16 92.5 10.80 11.20
ITW 160115P00095000 P 01/15/16 95.0 12.40 12.90
ITW 160115P00097500 P 01/15/16 97.5 14.20 14.60
ITW 160115P00100000 P 01/15/16 100.0 16.00 16.40
ITW 160115P00105000 P 01/15/16 105.0 19.90 21.50
ITW 160115P00110000 P 01/15/16 110.0 24.10 26.10
ITW 160115P00115000 P 01/15/16 115.0 27.40 31.60
ITW 160115P00120000 P 01/15/16 120.0 32.20 36.40
ITW 160115P00125000 P 01/15/16 125.0 37.30 41.20
ITW 160115P00130000 P 01/15/16 130.0 42.30 46.20

OPRA data is delayed 15 minutes.