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 (2014-06-13)Premium Content

Illinois Tool Works Inc (ITW)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 140920C00055000 C 09/20/14 55.0 32.60 33.70
ITW 140920C00060000 C 09/20/14 60.0 26.90 29.10
ITW 140920C00065000 C 09/20/14 65.0 22.50 23.70
ITW 140920C00070000 C 09/20/14 70.0 17.60 18.70
ITW 140920C00075000 C 09/20/14 75.0 12.60 13.80
ITW 140920C00077500 C 09/20/14 77.5 10.20 11.20
ITW 140920C00080000 C 09/20/14 80.0 7.80 8.40
ITW 140920C00082500 C 09/20/14 82.5 5.30 6.10
ITW 140920C00085000 C 09/20/14 85.0 3.00 3.70
ITW 140920C00087500 C 09/20/14 87.5 1.30 1.45
ITW 140920C00090000 C 09/20/14 90.0 0.20 0.30
ITW 140920C00092500 C 09/20/14 92.5 0.00 0.10
ITW 140920C00095000 C 09/20/14 95.0 0.00 0.05
ITW 140920C00097500 C 09/20/14 97.5 0.00 0.05
ITW 140920C00100000 C 09/20/14 100.0 0.00 0.05
ITW 140920C00105000 C 09/20/14 105.0 0.00 0.05
ITW 140920P00055000 P 09/20/14 55.0 0.00 0.05
ITW 140920P00060000 P 09/20/14 60.0 0.00 0.05
ITW 140920P00065000 P 09/20/14 65.0 0.00 0.05
ITW 140920P00070000 P 09/20/14 70.0 0.00 0.05
ITW 140920P00075000 P 09/20/14 75.0 0.00 0.05
ITW 140920P00077500 P 09/20/14 77.5 0.00 0.10
ITW 140920P00080000 P 09/20/14 80.0 0.00 0.10
ITW 140920P00082500 P 09/20/14 82.5 0.05 0.15
ITW 140920P00085000 P 09/20/14 85.0 0.15 0.30
ITW 140920P00087500 P 09/20/14 87.5 0.60 0.75
ITW 140920P00090000 P 09/20/14 90.0 2.00 2.20
ITW 140920P00092500 P 09/20/14 92.5 4.10 4.80
ITW 140920P00095000 P 09/20/14 95.0 6.20 7.70
ITW 140920P00097500 P 09/20/14 97.5 9.00 9.80
ITW 140920P00100000 P 09/20/14 100.0 11.20 12.50
ITW 140920P00105000 P 09/20/14 105.0 16.30 17.30
ITW 141018C00070000 C 10/18/14 70.0 17.70 18.70
ITW 141018C00075000 C 10/18/14 75.0 12.70 13.80
ITW 141018C00077500 C 10/18/14 77.5 10.30 11.30
ITW 141018C00080000 C 10/18/14 80.0 7.80 8.60
ITW 141018C00082500 C 10/18/14 82.5 5.40 6.20
ITW 141018C00085000 C 10/18/14 85.0 3.50 3.80
ITW 141018C00087500 C 10/18/14 87.5 1.70 1.90
ITW 141018C00090000 C 10/18/14 90.0 0.60 0.75
ITW 141018C00092500 C 10/18/14 92.5 0.15 0.25
ITW 141018C00095000 C 10/18/14 95.0 0.00 0.10
ITW 141018C00100000 C 10/18/14 100.0 0.00 0.05
ITW 141018C00105000 C 10/18/14 105.0 0.00 0.05
ITW 141018P00070000 P 10/18/14 70.0 0.00 0.10
ITW 141018P00075000 P 10/18/14 75.0 0.05 0.15
ITW 141018P00077500 P 10/18/14 77.5 0.10 0.20
ITW 141018P00080000 P 10/18/14 80.0 0.15 0.25
ITW 141018P00082500 P 10/18/14 82.5 0.30 0.45
ITW 141018P00085000 P 10/18/14 85.0 0.70 0.80
ITW 141018P00087500 P 10/18/14 87.5 1.50 1.60
ITW 141018P00090000 P 10/18/14 90.0 2.90 3.00
ITW 141018P00092500 P 10/18/14 92.5 4.70 5.40
ITW 141018P00095000 P 10/18/14 95.0 7.10 7.80
ITW 141018P00100000 P 10/18/14 100.0 11.70 12.80
ITW 141018P00105000 P 10/18/14 105.0 16.80 17.80
ITW 141220C00060000 C 12/20/14 60.0 27.50 28.70
ITW 141220C00065000 C 12/20/14 65.0 22.50 23.70
ITW 141220C00070000 C 12/20/14 70.0 16.80 19.80
ITW 141220C00075000 C 12/20/14 75.0 12.80 13.70
ITW 141220C00077500 C 12/20/14 77.5 10.30 11.40
ITW 141220C00080000 C 12/20/14 80.0 8.20 9.00
ITW 141220C00082500 C 12/20/14 82.5 6.30 6.60
ITW 141220C00085000 C 12/20/14 85.0 4.50 4.70
ITW 141220C00087500 C 12/20/14 87.5 2.90 3.10
ITW 141220C00090000 C 12/20/14 90.0 1.70 1.80
ITW 141220C00092500 C 12/20/14 92.5 0.85 1.00
ITW 141220C00095000 C 12/20/14 95.0 0.40 0.50
ITW 141220C00097500 C 12/20/14 97.5 0.15 0.30
ITW 141220C00100000 C 12/20/14 100.0 0.05 0.20
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.10
ITW 141220P00060000 P 12/20/14 60.0 0.00 0.10
ITW 141220P00065000 P 12/20/14 65.0 0.05 0.15
ITW 141220P00070000 P 12/20/14 70.0 0.15 0.30
ITW 141220P00075000 P 12/20/14 75.0 0.35 0.45
ITW 141220P00077500 P 12/20/14 77.5 0.50 0.65
ITW 141220P00080000 P 12/20/14 80.0 0.75 0.90
ITW 141220P00082500 P 12/20/14 82.5 1.15 1.30
ITW 141220P00085000 P 12/20/14 85.0 1.75 1.85
ITW 141220P00087500 P 12/20/14 87.5 2.65 2.80
ITW 141220P00090000 P 12/20/14 90.0 3.90 4.10
ITW 141220P00092500 P 12/20/14 92.5 5.60 5.80
ITW 141220P00095000 P 12/20/14 95.0 7.60 8.00
ITW 141220P00097500 P 12/20/14 97.5 9.50 10.50
ITW 141220P00100000 P 12/20/14 100.0 11.50 12.90
ITW 141220P00105000 P 12/20/14 105.0 16.60 17.80
ITW 150117C00030000 C 01/17/15 30.0 56.20 59.80
ITW 150117C00032500 C 01/17/15 32.5 53.70 57.30
ITW 150117C00035000 C 01/17/15 35.0 51.20 54.80
ITW 150117C00037500 C 01/17/15 37.5 48.60 51.80
ITW 150117C00040000 C 01/17/15 40.0 46.10 49.30
ITW 150117C00042500 C 01/17/15 42.5 43.60 46.80
ITW 150117C00045000 C 01/17/15 45.0 41.20 44.30
ITW 150117C00047500 C 01/17/15 47.5 38.60 41.80
ITW 150117C00050000 C 01/17/15 50.0 36.70 39.80
ITW 150117C00052500 C 01/17/15 52.5 33.80 36.80
ITW 150117C00055000 C 01/17/15 55.0 31.80 34.80
ITW 150117C00057500 C 01/17/15 57.5 29.00 31.60
ITW 150117C00060000 C 01/17/15 60.0 26.70 29.60
ITW 150117C00062500 C 01/17/15 62.5 25.00 26.60
ITW 150117C00065000 C 01/17/15 65.0 22.50 24.10
ITW 150117C00067500 C 01/17/15 67.5 20.00 21.70
ITW 150117C00070000 C 01/17/15 70.0 17.70 19.00
ITW 150117C00072500 C 01/17/15 72.5 15.20 16.50
ITW 150117C00075000 C 01/17/15 75.0 12.70 13.80
ITW 150117C00077500 C 01/17/15 77.5 10.60 11.50
ITW 150117C00080000 C 01/17/15 80.0 8.20 9.40
ITW 150117C00082500 C 01/17/15 82.5 6.40 6.80
ITW 150117C00085000 C 01/17/15 85.0 4.70 5.00
ITW 150117C00087500 C 01/17/15 87.5 3.20 3.40
ITW 150117C00090000 C 01/17/15 90.0 2.00 2.10
ITW 150117C00092500 C 01/17/15 92.5 1.10 1.25
ITW 150117C00095000 C 01/17/15 95.0 0.60 0.70
ITW 150117C00097500 C 01/17/15 97.5 0.30 0.40
ITW 150117C00100000 C 01/17/15 100.0 0.10 0.25
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 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 0.05 0.15
ITW 150117P00060000 P 01/17/15 60.0 0.05 0.15
ITW 150117P00062500 P 01/17/15 62.5 0.10 0.20
ITW 150117P00065000 P 01/17/15 65.0 0.15 0.25
ITW 150117P00067500 P 01/17/15 67.5 0.20 0.30
ITW 150117P00070000 P 01/17/15 70.0 0.25 0.40
ITW 150117P00072500 P 01/17/15 72.5 0.40 0.50
ITW 150117P00075000 P 01/17/15 75.0 0.55 0.65
ITW 150117P00077500 P 01/17/15 77.5 0.75 0.90
ITW 150117P00080000 P 01/17/15 80.0 1.10 1.25
ITW 150117P00082500 P 01/17/15 82.5 1.60 1.70
ITW 150117P00085000 P 01/17/15 85.0 2.30 2.40
ITW 150117P00087500 P 01/17/15 87.5 3.30 3.40
ITW 150117P00090000 P 01/17/15 90.0 4.60 4.80
ITW 150117P00092500 P 01/17/15 92.5 6.20 6.40
ITW 150117P00095000 P 01/17/15 95.0 8.20 8.60
ITW 150117P00097500 P 01/17/15 97.5 10.00 11.00
ITW 150117P00100000 P 01/17/15 100.0 12.00 13.40
ITW 150117P00105000 P 01/17/15 105.0 16.90 18.30
ITW 150117P00110000 P 01/17/15 110.0 21.80 23.50
ITW 150320C00045000 C 03/20/15 45.0 41.30 44.80
ITW 150320C00047500 C 03/20/15 47.5 38.80 42.30
ITW 150320C00050000 C 03/20/15 50.0 36.30 39.50
ITW 150320C00055000 C 03/20/15 55.0 31.40 34.80
ITW 150320C00060000 C 03/20/15 60.0 26.60 29.80
ITW 150320C00065000 C 03/20/15 65.0 21.40 24.90
ITW 150320C00070000 C 03/20/15 70.0 17.70 19.30
ITW 150320C00075000 C 03/20/15 75.0 13.00 14.10
ITW 150320C00077500 C 03/20/15 77.5 11.00 11.90
ITW 150320C00080000 C 03/20/15 80.0 9.00 9.50
ITW 150320C00082500 C 03/20/15 82.5 7.20 7.50
ITW 150320C00085000 C 03/20/15 85.0 5.50 5.80
ITW 150320C00087500 C 03/20/15 87.5 4.10 4.30
ITW 150320C00090000 C 03/20/15 90.0 2.85 3.10
ITW 150320C00092500 C 03/20/15 92.5 1.95 2.10
ITW 150320C00095000 C 03/20/15 95.0 1.25 1.40
ITW 150320C00100000 C 03/20/15 100.0 0.45 0.60
ITW 150320C00105000 C 03/20/15 105.0 0.15 0.25
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 0.05 0.15
ITW 150320P00055000 P 03/20/15 55.0 0.10 0.20
ITW 150320P00060000 P 03/20/15 60.0 0.15 0.30
ITW 150320P00065000 P 03/20/15 65.0 0.30 0.45
ITW 150320P00070000 P 03/20/15 70.0 0.55 0.70
ITW 150320P00075000 P 03/20/15 75.0 0.95 1.15
ITW 150320P00077500 P 03/20/15 77.5 1.30 1.50
ITW 150320P00080000 P 03/20/15 80.0 1.75 1.90
ITW 150320P00082500 P 03/20/15 82.5 2.35 2.50
ITW 150320P00085000 P 03/20/15 85.0 3.20 3.30
ITW 150320P00087500 P 03/20/15 87.5 4.20 4.40
ITW 150320P00090000 P 03/20/15 90.0 5.50 5.70
ITW 150320P00092500 P 03/20/15 92.5 7.00 7.20
ITW 150320P00095000 P 03/20/15 95.0 8.80 9.00
ITW 150320P00100000 P 03/20/15 100.0 12.70 13.60
ITW 150320P00105000 P 03/20/15 105.0 17.00 18.50
ITW 160115C00045000 C 01/15/16 45.0 40.80 45.50
ITW 160115C00047500 C 01/15/16 47.5 38.30 43.00
ITW 160115C00050000 C 01/15/16 50.0 36.50 40.20
ITW 160115C00055000 C 01/15/16 55.0 32.00 34.90
ITW 160115C00060000 C 01/15/16 60.0 27.40 29.40
ITW 160115C00065000 C 01/15/16 65.0 21.20 25.50
ITW 160115C00070000 C 01/15/16 70.0 18.50 20.00
ITW 160115C00072500 C 01/15/16 72.5 16.70 17.20
ITW 160115C00075000 C 01/15/16 75.0 14.70 15.50
ITW 160115C00077500 C 01/15/16 77.5 12.90 13.40
ITW 160115C00080000 C 01/15/16 80.0 11.20 11.70
ITW 160115C00082500 C 01/15/16 82.5 9.70 10.00
ITW 160115C00085000 C 01/15/16 85.0 8.20 8.50
ITW 160115C00087500 C 01/15/16 87.5 6.90 7.20
ITW 160115C00090000 C 01/15/16 90.0 5.70 6.10
ITW 160115C00092500 C 01/15/16 92.5 4.70 5.10
ITW 160115C00095000 C 01/15/16 95.0 3.80 4.20
ITW 160115C00097500 C 01/15/16 97.5 3.10 3.40
ITW 160115C00100000 C 01/15/16 100.0 2.50 2.75
ITW 160115C00105000 C 01/15/16 105.0 1.55 1.75
ITW 160115C00110000 C 01/15/16 110.0 0.95 1.15
ITW 160115C00115000 C 01/15/16 115.0 0.55 0.75
ITW 160115C00120000 C 01/15/16 120.0 0.30 0.50
ITW 160115C00125000 C 01/15/16 125.0 0.15 0.35
ITW 160115C00130000 C 01/15/16 130.0 0.10 0.20
ITW 160115P00045000 P 01/15/16 45.0 0.30 0.45
ITW 160115P00047500 P 01/15/16 47.5 0.35 0.55
ITW 160115P00050000 P 01/15/16 50.0 0.45 0.65
ITW 160115P00055000 P 01/15/16 55.0 0.70 0.95
ITW 160115P00060000 P 01/15/16 60.0 1.05 1.30
ITW 160115P00065000 P 01/15/16 65.0 1.70 1.85
ITW 160115P00070000 P 01/15/16 70.0 2.45 2.60
ITW 160115P00072500 P 01/15/16 72.5 2.95 3.10
ITW 160115P00075000 P 01/15/16 75.0 3.50 3.70
ITW 160115P00077500 P 01/15/16 77.5 4.20 4.40
ITW 160115P00080000 P 01/15/16 80.0 5.00 5.20
ITW 160115P00082500 P 01/15/16 82.5 6.00 6.20
ITW 160115P00085000 P 01/15/16 85.0 7.00 7.30
ITW 160115P00087500 P 01/15/16 87.5 8.20 8.50
ITW 160115P00090000 P 01/15/16 90.0 9.50 9.80
ITW 160115P00092500 P 01/15/16 92.5 11.00 11.30
ITW 160115P00095000 P 01/15/16 95.0 12.60 13.00
ITW 160115P00097500 P 01/15/16 97.5 14.30 14.70
ITW 160115P00100000 P 01/15/16 100.0 16.20 16.60
ITW 160115P00105000 P 01/15/16 105.0 20.30 20.90
ITW 160115P00110000 P 01/15/16 110.0 23.80 25.70
ITW 160115P00115000 P 01/15/16 115.0 28.20 30.20
ITW 160115P00120000 P 01/15/16 120.0 32.10 35.90
ITW 160115P00125000 P 01/15/16 125.0 36.70 41.10
ITW 160115P00130000 P 01/15/16 130.0 41.70 46.00

OPRA data is delayed 15 minutes.