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 (2015-03-13)Premium Content

Illinois Tool Works Inc (ITW)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150417C00070000 C 04/17/15 70.0 25.20 27.40
ITW 150417C00075000 C 04/17/15 75.0 19.70 23.10
ITW 150417C00080000 C 04/17/15 80.0 14.90 18.10
ITW 150417C00085000 C 04/17/15 85.0 10.90 12.00
ITW 150417C00090000 C 04/17/15 90.0 6.10 7.00
ITW 150417C00092500 C 04/17/15 92.5 3.40 4.50
ITW 150417C00095000 C 04/17/15 95.0 2.00 2.20
ITW 150417C00097500 C 04/17/15 97.5 0.70 0.80
ITW 150417C00100000 C 04/17/15 100.0 0.10 0.25
ITW 150417C00105000 C 04/17/15 105.0 0.00 0.05
ITW 150417C00110000 C 04/17/15 110.0 0.00 0.05
ITW 150417C00115000 C 04/17/15 115.0 0.00 0.05
ITW 150417C00120000 C 04/17/15 120.0 0.00 0.05
ITW 150417C00125000 C 04/17/15 125.0 0.00 0.05
ITW 150417C00130000 C 04/17/15 130.0 0.00 0.05
ITW 150417C00135000 C 04/17/15 135.0 0.00 0.05
ITW 150417P00070000 P 04/17/15 70.0 0.00 0.05
ITW 150417P00075000 P 04/17/15 75.0 0.00 0.05
ITW 150417P00080000 P 04/17/15 80.0 0.00 0.10
ITW 150417P00085000 P 04/17/15 85.0 0.05 0.20
ITW 150417P00090000 P 04/17/15 90.0 0.15 0.30
ITW 150417P00092500 P 04/17/15 92.5 0.35 0.50
ITW 150417P00095000 P 04/17/15 95.0 0.90 1.05
ITW 150417P00097500 P 04/17/15 97.5 2.00 2.20
ITW 150417P00100000 P 04/17/15 100.0 3.60 4.70
ITW 150417P00105000 P 04/17/15 105.0 8.40 9.40
ITW 150417P00110000 P 04/17/15 110.0 13.00 15.80
ITW 150417P00115000 P 04/17/15 115.0 17.40 20.50
ITW 150417P00120000 P 04/17/15 120.0 22.40 25.50
ITW 150417P00125000 P 04/17/15 125.0 26.80 30.80
ITW 150417P00130000 P 04/17/15 130.0 31.90 35.80
ITW 150417P00135000 P 04/17/15 135.0 38.20 40.30
ITW 150515C00050000 C 05/15/15 50.0 44.80 48.60
ITW 150515C00055000 C 05/15/15 55.0 39.80 43.60
ITW 150515C00060000 C 05/15/15 60.0 34.80 38.70
ITW 150515C00065000 C 05/15/15 65.0 30.20 33.40
ITW 150515C00070000 C 05/15/15 70.0 25.20 28.40
ITW 150515C00075000 C 05/15/15 75.0 20.20 22.90
ITW 150515C00080000 C 05/15/15 80.0 15.40 17.70
ITW 150515C00085000 C 05/15/15 85.0 11.10 12.00
ITW 150515C00090000 C 05/15/15 90.0 6.70 7.20
ITW 150515C00092500 C 05/15/15 92.5 4.70 5.20
ITW 150515C00095000 C 05/15/15 95.0 2.95 3.30
ITW 150515C00097500 C 05/15/15 97.5 1.60 1.75
ITW 150515C00100000 C 05/15/15 100.0 0.75 0.80
ITW 150515C00105000 C 05/15/15 105.0 0.05 0.15
ITW 150515C00110000 C 05/15/15 110.0 0.00 0.05
ITW 150515C00115000 C 05/15/15 115.0 0.00 0.05
ITW 150515C00120000 C 05/15/15 120.0 0.00 0.05
ITW 150515C00125000 C 05/15/15 125.0 0.00 0.05
ITW 150515C00130000 C 05/15/15 130.0 0.00 0.05
ITW 150515C00135000 C 05/15/15 135.0 0.00 0.05
ITW 150515C00140000 C 05/15/15 140.0 0.00 0.05
ITW 150515C00145000 C 05/15/15 145.0 0.00 0.05
ITW 150515P00050000 P 05/15/15 50.0 0.00 0.05
ITW 150515P00055000 P 05/15/15 55.0 0.00 0.05
ITW 150515P00060000 P 05/15/15 60.0 0.00 0.05
ITW 150515P00065000 P 05/15/15 65.0 0.00 0.05
ITW 150515P00070000 P 05/15/15 70.0 0.00 0.05
ITW 150515P00075000 P 05/15/15 75.0 0.00 0.10
ITW 150515P00080000 P 05/15/15 80.0 0.10 0.25
ITW 150515P00085000 P 05/15/15 85.0 0.25 0.35
ITW 150515P00090000 P 05/15/15 90.0 0.65 0.75
ITW 150515P00092500 P 05/15/15 92.5 1.10 1.20
ITW 150515P00095000 P 05/15/15 95.0 1.85 2.00
ITW 150515P00097500 P 05/15/15 97.5 2.95 3.10
ITW 150515P00100000 P 05/15/15 100.0 4.50 4.80
ITW 150515P00105000 P 05/15/15 105.0 8.50 10.00
ITW 150515P00110000 P 05/15/15 110.0 13.40 15.10
ITW 150515P00115000 P 05/15/15 115.0 17.60 20.10
ITW 150515P00120000 P 05/15/15 120.0 22.60 25.60
ITW 150515P00125000 P 05/15/15 125.0 27.60 30.60
ITW 150515P00130000 P 05/15/15 130.0 32.60 35.60
ITW 150515P00135000 P 05/15/15 135.0 37.20 40.30
ITW 150515P00140000 P 05/15/15 140.0 42.10 45.30
ITW 150515P00145000 P 05/15/15 145.0 47.20 50.30
ITW 150619C00047500 C 06/19/15 47.5 47.40 51.20
ITW 150619C00050000 C 06/19/15 50.0 44.90 48.60
ITW 150619C00055000 C 06/19/15 55.0 39.90 43.60
ITW 150619C00060000 C 06/19/15 60.0 35.20 38.10
ITW 150619C00065000 C 06/19/15 65.0 30.20 33.00
ITW 150619C00070000 C 06/19/15 70.0 25.20 28.00
ITW 150619C00075000 C 06/19/15 75.0 20.20 23.00
ITW 150619C00077500 C 06/19/15 77.5 18.70 19.70
ITW 150619C00080000 C 06/19/15 80.0 16.10 17.00
ITW 150619C00082500 C 06/19/15 82.5 13.80 14.60
ITW 150619C00085000 C 06/19/15 85.0 10.70 12.20
ITW 150619C00087500 C 06/19/15 87.5 9.00 9.90
ITW 150619C00090000 C 06/19/15 90.0 7.20 7.80
ITW 150619C00092500 C 06/19/15 92.5 5.30 5.70
ITW 150619C00095000 C 06/19/15 95.0 3.60 4.00
ITW 150619C00097500 C 06/19/15 97.5 2.30 2.45
ITW 150619C00100000 C 06/19/15 100.0 1.30 1.45
ITW 150619C00105000 C 06/19/15 105.0 0.25 0.40
ITW 150619C00110000 C 06/19/15 110.0 0.00 0.10
ITW 150619C00115000 C 06/19/15 115.0 0.00 0.05
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.05
ITW 150619P00050000 P 06/19/15 50.0 0.00 0.05
ITW 150619P00055000 P 06/19/15 55.0 0.00 0.05
ITW 150619P00060000 P 06/19/15 60.0 0.00 0.10
ITW 150619P00065000 P 06/19/15 65.0 0.00 0.10
ITW 150619P00070000 P 06/19/15 70.0 0.05 0.10
ITW 150619P00075000 P 06/19/15 75.0 0.10 0.30
ITW 150619P00077500 P 06/19/15 77.5 0.15 0.25
ITW 150619P00080000 P 06/19/15 80.0 0.25 0.35
ITW 150619P00082500 P 06/19/15 82.5 0.35 0.45
ITW 150619P00085000 P 06/19/15 85.0 0.55 0.60
ITW 150619P00087500 P 06/19/15 87.5 0.75 0.85
ITW 150619P00090000 P 06/19/15 90.0 1.15 1.25
ITW 150619P00092500 P 06/19/15 92.5 1.70 1.80
ITW 150619P00095000 P 06/19/15 95.0 2.50 2.60
ITW 150619P00097500 P 06/19/15 97.5 3.60 3.80
ITW 150619P00100000 P 06/19/15 100.0 5.00 5.30
ITW 150619P00105000 P 06/19/15 105.0 8.70 10.00
ITW 150619P00110000 P 06/19/15 110.0 13.50 14.90
ITW 150619P00115000 P 06/19/15 115.0 18.40 20.10
ITW 150918C00065000 C 09/18/15 65.0 30.10 32.10
ITW 150918C00070000 C 09/18/15 70.0 24.70 27.30
ITW 150918C00075000 C 09/18/15 75.0 20.40 22.10
ITW 150918C00080000 C 09/18/15 80.0 16.40 17.40
ITW 150918C00085000 C 09/18/15 85.0 12.30 13.00
ITW 150918C00087500 C 09/18/15 87.5 10.20 10.80
ITW 150918C00090000 C 09/18/15 90.0 8.20 8.80
ITW 150918C00092500 C 09/18/15 92.5 6.50 6.90
ITW 150918C00095000 C 09/18/15 95.0 5.00 5.30
ITW 150918C00097500 C 09/18/15 97.5 3.60 3.90
ITW 150918C00100000 C 09/18/15 100.0 2.55 2.80
ITW 150918C00105000 C 09/18/15 105.0 1.10 1.25
ITW 150918C00110000 C 09/18/15 110.0 0.35 0.50
ITW 150918C00115000 C 09/18/15 115.0 0.10 0.20
ITW 150918C00120000 C 09/18/15 120.0 0.00 0.10
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.10
ITW 150918P00065000 P 09/18/15 65.0 0.20 0.40
ITW 150918P00070000 P 09/18/15 70.0 0.30 0.55
ITW 150918P00075000 P 09/18/15 75.0 0.55 0.75
ITW 150918P00080000 P 09/18/15 80.0 0.90 1.10
ITW 150918P00085000 P 09/18/15 85.0 1.50 1.65
ITW 150918P00087500 P 09/18/15 87.5 1.90 2.05
ITW 150918P00090000 P 09/18/15 90.0 2.45 2.60
ITW 150918P00092500 P 09/18/15 92.5 3.10 3.40
ITW 150918P00095000 P 09/18/15 95.0 4.10 4.30
ITW 150918P00097500 P 09/18/15 97.5 5.30 5.50
ITW 150918P00100000 P 09/18/15 100.0 6.70 6.90
ITW 150918P00105000 P 09/18/15 105.0 10.10 10.50
ITW 150918P00110000 P 09/18/15 110.0 14.10 15.40
ITW 150918P00115000 P 09/18/15 115.0 17.30 20.60
ITW 150918P00120000 P 09/18/15 120.0 22.40 25.90
ITW 150918P00125000 P 09/18/15 125.0 28.40 30.70
ITW 160115C00045000 C 01/15/16 45.0 50.10 53.60
ITW 160115C00047500 C 01/15/16 47.5 47.30 51.20
ITW 160115C00050000 C 01/15/16 50.0 44.70 48.70
ITW 160115C00055000 C 01/15/16 55.0 39.80 43.90
ITW 160115C00060000 C 01/15/16 60.0 35.00 38.50
ITW 160115C00065000 C 01/15/16 65.0 29.70 33.90
ITW 160115C00070000 C 01/15/16 70.0 26.30 27.30
ITW 160115C00072500 C 01/15/16 72.5 23.90 24.90
ITW 160115C00075000 C 01/15/16 75.0 21.00 22.60
ITW 160115C00077500 C 01/15/16 77.5 19.00 20.20
ITW 160115C00080000 C 01/15/16 80.0 16.50 18.10
ITW 160115C00082500 C 01/15/16 82.5 15.20 15.80
ITW 160115C00085000 C 01/15/16 85.0 13.10 13.80
ITW 160115C00087500 C 01/15/16 87.5 11.20 11.80
ITW 160115C00090000 C 01/15/16 90.0 9.50 9.80
ITW 160115C00092500 C 01/15/16 92.5 7.80 8.20
ITW 160115C00095000 C 01/15/16 95.0 6.40 6.70
ITW 160115C00097500 C 01/15/16 97.5 5.10 5.40
ITW 160115C00100000 C 01/15/16 100.0 4.00 4.30
ITW 160115C00105000 C 01/15/16 105.0 2.35 2.50
ITW 160115C00110000 C 01/15/16 110.0 1.20 1.40
ITW 160115C00115000 C 01/15/16 115.0 0.55 0.70
ITW 160115C00120000 C 01/15/16 120.0 0.20 0.40
ITW 160115C00125000 C 01/15/16 125.0 0.05 0.20
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.15
ITW 160115P00045000 P 01/15/16 45.0 0.10 0.20
ITW 160115P00047500 P 01/15/16 47.5 0.10 0.25
ITW 160115P00050000 P 01/15/16 50.0 0.15 0.35
ITW 160115P00055000 P 01/15/16 55.0 0.30 0.50
ITW 160115P00060000 P 01/15/16 60.0 0.45 0.65
ITW 160115P00065000 P 01/15/16 65.0 0.65 0.90
ITW 160115P00070000 P 01/15/16 70.0 0.95 1.20
ITW 160115P00072500 P 01/15/16 72.5 1.10 1.35
ITW 160115P00075000 P 01/15/16 75.0 1.35 1.55
ITW 160115P00077500 P 01/15/16 77.5 1.60 1.85
ITW 160115P00080000 P 01/15/16 80.0 1.95 2.15
ITW 160115P00082500 P 01/15/16 82.5 2.35 2.55
ITW 160115P00085000 P 01/15/16 85.0 2.85 3.00
ITW 160115P00087500 P 01/15/16 87.5 3.50 3.70
ITW 160115P00090000 P 01/15/16 90.0 4.20 4.40
ITW 160115P00092500 P 01/15/16 92.5 5.10 5.30
ITW 160115P00095000 P 01/15/16 95.0 6.10 6.40
ITW 160115P00097500 P 01/15/16 97.5 7.30 7.60
ITW 160115P00100000 P 01/15/16 100.0 8.70 9.00
ITW 160115P00105000 P 01/15/16 105.0 12.00 12.40
ITW 160115P00110000 P 01/15/16 110.0 15.70 16.40
ITW 160115P00115000 P 01/15/16 115.0 20.00 21.10
ITW 160115P00120000 P 01/15/16 120.0 23.40 26.90
ITW 160115P00125000 P 01/15/16 125.0 28.10 31.70
ITW 160115P00130000 P 01/15/16 130.0 34.10 36.20

OPRA data is delayed 15 minutes.