Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Illinois Tool Works Inc (ITW)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 140517C00070000 C 05/17/14 70.0 13.90 15.90
ITW 140517C00072500 C 05/17/14 72.5 11.30 13.30
ITW 140517C00075000 C 05/17/14 75.0 8.90 10.80
ITW 140517C00077500 C 05/17/14 77.5 6.70 8.40
ITW 140517C00080000 C 05/17/14 80.0 5.10 5.90
ITW 140517C00082500 C 05/17/14 82.5 2.95 3.30
ITW 140517C00085000 C 05/17/14 85.0 1.30 1.40
ITW 140517C00087500 C 05/17/14 87.5 0.30 0.40
ITW 140517C00090000 C 05/17/14 90.0 0.05 0.15
ITW 140517P00070000 P 05/17/14 70.0 0.00 0.05
ITW 140517P00072500 P 05/17/14 72.5 0.00 0.10
ITW 140517P00075000 P 05/17/14 75.0 0.00 0.10
ITW 140517P00077500 P 05/17/14 77.5 0.05 0.15
ITW 140517P00080000 P 05/17/14 80.0 0.15 0.20
ITW 140517P00082500 P 05/17/14 82.5 0.40 0.50
ITW 140517P00085000 P 05/17/14 85.0 1.15 1.30
ITW 140517P00087500 P 05/17/14 87.5 2.55 2.90
ITW 140517P00090000 P 05/17/14 90.0 3.80 5.10
ITW 140621C00045000 C 06/21/14 45.0 38.40 42.50
ITW 140621C00050000 C 06/21/14 50.0 33.80 37.60
ITW 140621C00055000 C 06/21/14 55.0 28.80 32.60
ITW 140621C00060000 C 06/21/14 60.0 23.90 27.60
ITW 140621C00065000 C 06/21/14 65.0 18.90 22.60
ITW 140621C00067500 C 06/21/14 67.5 16.20 20.00
ITW 140621C00070000 C 06/21/14 70.0 14.00 16.30
ITW 140621C00072500 C 06/21/14 72.5 11.50 13.80
ITW 140621C00075000 C 06/21/14 75.0 9.00 11.20
ITW 140621C00077500 C 06/21/14 77.5 7.10 8.70
ITW 140621C00080000 C 06/21/14 80.0 5.60 6.20
ITW 140621C00082500 C 06/21/14 82.5 3.50 3.80
ITW 140621C00085000 C 06/21/14 85.0 2.00 2.10
ITW 140621C00087500 C 06/21/14 87.5 0.85 1.00
ITW 140621C00090000 C 06/21/14 90.0 0.25 0.40
ITW 140621P00045000 P 06/21/14 45.0 0.00 0.05
ITW 140621P00050000 P 06/21/14 50.0 0.00 0.05
ITW 140621P00055000 P 06/21/14 55.0 0.00 0.05
ITW 140621P00060000 P 06/21/14 60.0 0.00 0.05
ITW 140621P00065000 P 06/21/14 65.0 0.00 0.05
ITW 140621P00067500 P 06/21/14 67.5 0.05 0.10
ITW 140621P00070000 P 06/21/14 70.0 0.05 0.15
ITW 140621P00072500 P 06/21/14 72.5 0.10 0.20
ITW 140621P00075000 P 06/21/14 75.0 0.15 0.30
ITW 140621P00077500 P 06/21/14 77.5 0.25 0.40
ITW 140621P00080000 P 06/21/14 80.0 0.50 0.65
ITW 140621P00082500 P 06/21/14 82.5 0.95 1.10
ITW 140621P00085000 P 06/21/14 85.0 1.80 2.00
ITW 140621P00087500 P 06/21/14 87.5 3.20 3.40
ITW 140621P00090000 P 06/21/14 90.0 5.00 5.40
ITW 140920C00055000 C 09/20/14 55.0 28.90 32.40
ITW 140920C00060000 C 09/20/14 60.0 23.90 27.40
ITW 140920C00065000 C 09/20/14 65.0 19.00 22.70
ITW 140920C00070000 C 09/20/14 70.0 14.10 17.90
ITW 140920C00075000 C 09/20/14 75.0 10.20 12.20
ITW 140920C00077500 C 09/20/14 77.5 8.50 9.00
ITW 140920C00080000 C 09/20/14 80.0 6.50 6.80
ITW 140920C00082500 C 09/20/14 82.5 4.80 5.00
ITW 140920C00085000 C 09/20/14 85.0 3.30 3.50
ITW 140920C00087500 C 09/20/14 87.5 2.15 2.30
ITW 140920C00090000 C 09/20/14 90.0 1.30 1.50
ITW 140920C00092500 C 09/20/14 92.5 0.75 0.90
ITW 140920C00095000 C 09/20/14 95.0 0.40 0.55
ITW 140920P00055000 P 09/20/14 55.0 0.05 0.15
ITW 140920P00060000 P 09/20/14 60.0 0.10 0.25
ITW 140920P00065000 P 09/20/14 65.0 0.20 0.40
ITW 140920P00070000 P 09/20/14 70.0 0.40 0.50
ITW 140920P00075000 P 09/20/14 75.0 0.85 1.00
ITW 140920P00077500 P 09/20/14 77.5 1.20 1.35
ITW 140920P00080000 P 09/20/14 80.0 1.75 1.90
ITW 140920P00082500 P 09/20/14 82.5 2.50 2.65
ITW 140920P00085000 P 09/20/14 85.0 3.50 3.70
ITW 140920P00087500 P 09/20/14 87.5 4.80 5.10
ITW 140920P00090000 P 09/20/14 90.0 6.40 6.70
ITW 140920P00092500 P 09/20/14 92.5 8.30 8.70
ITW 140920P00095000 P 09/20/14 95.0 9.50 10.90
ITW 141220C00070000 C 12/20/14 70.0 15.50 16.80
ITW 141220C00075000 C 12/20/14 75.0 11.20 11.80
ITW 141220C00077500 C 12/20/14 77.5 9.30 9.90
ITW 141220C00080000 C 12/20/14 80.0 7.50 7.70
ITW 141220C00082500 C 12/20/14 82.5 5.80 6.10
ITW 141220C00085000 C 12/20/14 85.0 4.40 4.70
ITW 141220C00087500 C 12/20/14 87.5 3.30 3.50
ITW 141220C00090000 C 12/20/14 90.0 2.35 2.50
ITW 141220C00092500 C 12/20/14 92.5 1.65 1.80
ITW 141220C00095000 C 12/20/14 95.0 1.10 1.25
ITW 141220P00070000 P 12/20/14 70.0 0.95 1.10
ITW 141220P00075000 P 12/20/14 75.0 1.75 1.90
ITW 141220P00077500 P 12/20/14 77.5 2.30 2.45
ITW 141220P00080000 P 12/20/14 80.0 3.00 3.20
ITW 141220P00082500 P 12/20/14 82.5 3.90 4.10
ITW 141220P00085000 P 12/20/14 85.0 5.00 5.20
ITW 141220P00087500 P 12/20/14 87.5 6.30 6.60
ITW 141220P00090000 P 12/20/14 90.0 7.90 8.10
ITW 141220P00092500 P 12/20/14 92.5 9.60 9.90
ITW 141220P00095000 P 12/20/14 95.0 11.50 11.90
ITW 150117C00030000 C 01/17/15 30.0 53.40 56.20
ITW 150117C00032500 C 01/17/15 32.5 50.80 54.90
ITW 150117C00035000 C 01/17/15 35.0 49.80 52.40
ITW 150117C00037500 C 01/17/15 37.5 45.90 49.90
ITW 150117C00040000 C 01/17/15 40.0 43.50 47.40
ITW 150117C00042500 C 01/17/15 42.5 40.80 43.70
ITW 150117C00045000 C 01/17/15 45.0 38.30 41.20
ITW 150117C00047500 C 01/17/15 47.5 37.10 39.90
ITW 150117C00050000 C 01/17/15 50.0 34.60 36.10
ITW 150117C00052500 C 01/17/15 52.5 32.40 33.50
ITW 150117C00055000 C 01/17/15 55.0 29.90 31.00
ITW 150117C00057500 C 01/17/15 57.5 27.40 28.50
ITW 150117C00060000 C 01/17/15 60.0 25.00 26.10
ITW 150117C00062500 C 01/17/15 62.5 22.50 23.60
ITW 150117C00065000 C 01/17/15 65.0 20.10 21.20
ITW 150117C00067500 C 01/17/15 67.5 17.80 18.80
ITW 150117C00070000 C 01/17/15 70.0 15.60 16.80
ITW 150117C00072500 C 01/17/15 72.5 13.30 14.30
ITW 150117C00075000 C 01/17/15 75.0 11.40 11.90
ITW 150117C00077500 C 01/17/15 77.5 9.40 10.00
ITW 150117C00080000 C 01/17/15 80.0 7.60 8.00
ITW 150117C00082500 C 01/17/15 82.5 6.00 6.30
ITW 150117C00085000 C 01/17/15 85.0 4.70 4.90
ITW 150117C00087500 C 01/17/15 87.5 3.50 3.70
ITW 150117C00090000 C 01/17/15 90.0 2.65 2.75
ITW 150117C00095000 C 01/17/15 95.0 1.25 1.40
ITW 150117C00100000 C 01/17/15 100.0 0.55 0.70
ITW 150117C00105000 C 01/17/15 105.0 0.20 0.35
ITW 150117C00110000 C 01/17/15 110.0 0.05 0.20
ITW 150117P00030000 P 01/17/15 30.0 0.00 0.15
ITW 150117P00032500 P 01/17/15 32.5 0.00 0.10
ITW 150117P00035000 P 01/17/15 35.0 0.00 0.10
ITW 150117P00037500 P 01/17/15 37.5 0.00 0.10
ITW 150117P00040000 P 01/17/15 40.0 0.00 0.20
ITW 150117P00042500 P 01/17/15 42.5 0.05 0.15
ITW 150117P00045000 P 01/17/15 45.0 0.05 0.20
ITW 150117P00047500 P 01/17/15 47.5 0.10 0.20
ITW 150117P00050000 P 01/17/15 50.0 0.15 0.20
ITW 150117P00052500 P 01/17/15 52.5 0.20 0.30
ITW 150117P00055000 P 01/17/15 55.0 0.25 0.45
ITW 150117P00057500 P 01/17/15 57.5 0.35 0.50
ITW 150117P00060000 P 01/17/15 60.0 0.45 0.65
ITW 150117P00062500 P 01/17/15 62.5 0.55 0.80
ITW 150117P00065000 P 01/17/15 65.0 0.70 0.95
ITW 150117P00067500 P 01/17/15 67.5 0.90 1.10
ITW 150117P00070000 P 01/17/15 70.0 1.20 1.40
ITW 150117P00072500 P 01/17/15 72.5 1.55 1.75
ITW 150117P00075000 P 01/17/15 75.0 2.05 2.20
ITW 150117P00077500 P 01/17/15 77.5 2.65 2.80
ITW 150117P00080000 P 01/17/15 80.0 3.40 3.60
ITW 150117P00082500 P 01/17/15 82.5 4.30 4.60
ITW 150117P00085000 P 01/17/15 85.0 5.40 5.70
ITW 150117P00087500 P 01/17/15 87.5 6.80 7.10
ITW 150117P00090000 P 01/17/15 90.0 8.40 8.60
ITW 150117P00095000 P 01/17/15 95.0 11.80 12.40
ITW 150117P00100000 P 01/17/15 100.0 15.20 17.70
ITW 150117P00105000 P 01/17/15 105.0 20.20 21.70
ITW 150117P00110000 P 01/17/15 110.0 25.10 26.50
ITW 160115C00045000 C 01/15/16 45.0 38.40 42.70
ITW 160115C00050000 C 01/15/16 50.0 34.50 36.00
ITW 160115C00055000 C 01/15/16 55.0 29.60 31.20
ITW 160115C00060000 C 01/15/16 60.0 25.20 26.80
ITW 160115C00065000 C 01/15/16 65.0 21.00 23.20
ITW 160115C00070000 C 01/15/16 70.0 17.10 17.80
ITW 160115C00072500 C 01/15/16 72.5 15.30 15.90
ITW 160115C00075000 C 01/15/16 75.0 13.50 14.20
ITW 160115C00077500 C 01/15/16 77.5 11.90 12.30
ITW 160115C00080000 C 01/15/16 80.0 10.40 10.90
ITW 160115C00082500 C 01/15/16 82.5 9.00 9.40
ITW 160115C00085000 C 01/15/16 85.0 7.70 8.10
ITW 160115C00087500 C 01/15/16 87.5 6.60 7.00
ITW 160115C00090000 C 01/15/16 90.0 5.60 6.00
ITW 160115C00095000 C 01/15/16 95.0 4.00 4.30
ITW 160115C00100000 C 01/15/16 100.0 2.75 3.00
ITW 160115C00105000 C 01/15/16 105.0 1.90 2.10
ITW 160115C00110000 C 01/15/16 110.0 1.25 1.45
ITW 160115C00115000 C 01/15/16 115.0 0.80 1.05
ITW 160115C00120000 C 01/15/16 120.0 0.50 0.75
ITW 160115C00125000 C 01/15/16 125.0 0.30 0.55
ITW 160115P00045000 P 01/15/16 45.0 0.55 0.75
ITW 160115P00050000 P 01/15/16 50.0 0.75 1.05
ITW 160115P00055000 P 01/15/16 55.0 1.20 1.50
ITW 160115P00060000 P 01/15/16 60.0 1.75 2.10
ITW 160115P00065000 P 01/15/16 65.0 2.60 2.90
ITW 160115P00070000 P 01/15/16 70.0 3.70 4.10
ITW 160115P00072500 P 01/15/16 72.5 4.40 4.80
ITW 160115P00075000 P 01/15/16 75.0 5.20 5.60
ITW 160115P00077500 P 01/15/16 77.5 6.10 6.60
ITW 160115P00080000 P 01/15/16 80.0 7.20 7.60
ITW 160115P00082500 P 01/15/16 82.5 8.30 8.70
ITW 160115P00085000 P 01/15/16 85.0 9.60 10.00
ITW 160115P00087500 P 01/15/16 87.5 11.00 11.30
ITW 160115P00090000 P 01/15/16 90.0 12.50 12.90
ITW 160115P00095000 P 01/15/16 95.0 15.80 16.20
ITW 160115P00100000 P 01/15/16 100.0 19.50 20.00
ITW 160115P00105000 P 01/15/16 105.0 23.30 24.00
ITW 160115P00110000 P 01/15/16 110.0 26.20 28.70
ITW 160115P00115000 P 01/15/16 115.0 30.80 33.70
ITW 160115P00120000 P 01/15/16 120.0 35.50 38.60
ITW 160115P00125000 P 01/15/16 125.0 40.30 43.30

OPRA data is delayed 15 minutes.