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 (2016-09-09)Premium Content

Illinois Tool Works Inc (ITW)
As of Sep 26 2016 11:14AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 161021C00060000 C 10/21/16 60.0 57.00 59.30
ITW 161021C00065000 C 10/21/16 65.0 52.00 55.00
ITW 161021C00070000 C 10/21/16 70.0 47.00 49.40
ITW 161021C00075000 C 10/21/16 75.0 42.00 44.40
ITW 161021C00080000 C 10/21/16 80.0 37.00 39.40
ITW 161021C00085000 C 10/21/16 85.0 32.00 34.40
ITW 161021C00090000 C 10/21/16 90.0 27.00 29.60
ITW 161021C00095000 C 10/21/16 95.0 22.00 24.50
ITW 161021C00100000 C 10/21/16 100.0 17.00 18.60
ITW 161021C00105000 C 10/21/16 105.0 12.00 14.60
ITW 161021C00110000 C 10/21/16 110.0 7.10 9.40
ITW 161021C00115000 C 10/21/16 115.0 4.10 4.20
ITW 161021C00120000 C 10/21/16 120.0 1.30 1.45
ITW 161021C00125000 C 10/21/16 125.0 0.15 0.35
ITW 161021C00130000 C 10/21/16 130.0 0.00 0.15
ITW 161021C00135000 C 10/21/16 135.0 0.00 0.10
ITW 161021C00140000 C 10/21/16 140.0 0.00 0.10
ITW 161021C00145000 C 10/21/16 145.0 0.00 0.10
ITW 161021C00150000 C 10/21/16 150.0 0.00 0.10
ITW 161021C00155000 C 10/21/16 155.0 0.00 0.10
ITW 161021C00160000 C 10/21/16 160.0 0.00 0.10
ITW 161021C00165000 C 10/21/16 165.0 0.00 0.10
ITW 161021C00170000 C 10/21/16 170.0 0.00 0.10
ITW 161021C00175000 C 10/21/16 175.0 0.00 0.10
ITW 161021P00060000 P 10/21/16 60.0 0.00 0.10
ITW 161021P00065000 P 10/21/16 65.0 0.00 0.10
ITW 161021P00070000 P 10/21/16 70.0 0.00 0.10
ITW 161021P00075000 P 10/21/16 75.0 0.00 0.10
ITW 161021P00080000 P 10/21/16 80.0 0.00 0.10
ITW 161021P00085000 P 10/21/16 85.0 0.00 0.10
ITW 161021P00090000 P 10/21/16 90.0 0.00 0.10
ITW 161021P00095000 P 10/21/16 95.0 0.00 0.15
ITW 161021P00100000 P 10/21/16 100.0 0.05 0.20
ITW 161021P00105000 P 10/21/16 105.0 0.15 0.35
ITW 161021P00110000 P 10/21/16 110.0 0.50 0.65
ITW 161021P00115000 P 10/21/16 115.0 1.45 1.60
ITW 161021P00120000 P 10/21/16 120.0 3.60 3.90
ITW 161021P00125000 P 10/21/16 125.0 7.10 8.80
ITW 161021P00130000 P 10/21/16 130.0 10.50 13.60
ITW 161021P00135000 P 10/21/16 135.0 15.20 19.40
ITW 161021P00140000 P 10/21/16 140.0 20.20 24.30
ITW 161021P00145000 P 10/21/16 145.0 25.20 29.40
ITW 161021P00150000 P 10/21/16 150.0 30.20 33.90
ITW 161021P00155000 P 10/21/16 155.0 35.10 38.60
ITW 161021P00160000 P 10/21/16 160.0 40.20 43.60
ITW 161021P00165000 P 10/21/16 165.0 45.00 48.60
ITW 161021P00170000 P 10/21/16 170.0 50.00 53.60
ITW 161021P00175000 P 10/21/16 175.0 55.80 58.60
ITW 161118C00060000 C 11/18/16 60.0 57.00 59.30
ITW 161118C00065000 C 11/18/16 65.0 52.00 55.40
ITW 161118C00070000 C 11/18/16 70.0 47.00 50.40
ITW 161118C00075000 C 11/18/16 75.0 42.00 44.90
ITW 161118C00080000 C 11/18/16 80.0 37.00 40.40
ITW 161118C00085000 C 11/18/16 85.0 31.90 35.00
ITW 161118C00090000 C 11/18/16 90.0 26.90 29.60
ITW 161118C00095000 C 11/18/16 95.0 21.90 25.00
ITW 161118C00100000 C 11/18/16 100.0 16.90 19.60
ITW 161118C00105000 C 11/18/16 105.0 11.40 15.30
ITW 161118C00110000 C 11/18/16 110.0 8.40 9.30
ITW 161118C00115000 C 11/18/16 115.0 5.00 5.20
ITW 161118C00120000 C 11/18/16 120.0 2.15 2.30
ITW 161118C00125000 C 11/18/16 125.0 0.60 0.75
ITW 161118C00130000 C 11/18/16 130.0 0.05 0.25
ITW 161118C00135000 C 11/18/16 135.0 0.00 0.10
ITW 161118C00140000 C 11/18/16 140.0 0.00 0.10
ITW 161118C00145000 C 11/18/16 145.0 0.00 0.10
ITW 161118C00150000 C 11/18/16 150.0 0.00 0.10
ITW 161118C00155000 C 11/18/16 155.0 0.00 0.10
ITW 161118C00160000 C 11/18/16 160.0 0.00 0.10
ITW 161118C00165000 C 11/18/16 165.0 0.00 0.10
ITW 161118C00170000 C 11/18/16 170.0 0.00 0.10
ITW 161118C00175000 C 11/18/16 175.0 0.00 0.10
ITW 161118P00060000 P 11/18/16 60.0 0.00 0.10
ITW 161118P00065000 P 11/18/16 65.0 0.00 0.10
ITW 161118P00070000 P 11/18/16 70.0 0.00 0.10
ITW 161118P00075000 P 11/18/16 75.0 0.00 0.10
ITW 161118P00080000 P 11/18/16 80.0 0.00 0.15
ITW 161118P00085000 P 11/18/16 85.0 0.00 0.20
ITW 161118P00090000 P 11/18/16 90.0 0.05 0.25
ITW 161118P00095000 P 11/18/16 95.0 0.10 0.30
ITW 161118P00100000 P 11/18/16 100.0 0.30 0.45
ITW 161118P00105000 P 11/18/16 105.0 0.60 0.75
ITW 161118P00110000 P 11/18/16 110.0 1.20 1.30
ITW 161118P00115000 P 11/18/16 115.0 2.35 2.45
ITW 161118P00120000 P 11/18/16 120.0 4.40 4.70
ITW 161118P00125000 P 11/18/16 125.0 7.60 8.50
ITW 161118P00130000 P 11/18/16 130.0 11.10 13.70
ITW 161118P00135000 P 11/18/16 135.0 15.70 18.60
ITW 161118P00140000 P 11/18/16 140.0 21.10 23.60
ITW 161118P00145000 P 11/18/16 145.0 25.90 28.60
ITW 161118P00150000 P 11/18/16 150.0 30.90 33.60
ITW 161118P00155000 P 11/18/16 155.0 35.90 38.60
ITW 161118P00160000 P 11/18/16 160.0 40.90 43.60
ITW 161118P00165000 P 11/18/16 165.0 45.90 48.60
ITW 161118P00170000 P 11/18/16 170.0 50.90 53.60
ITW 161118P00175000 P 11/18/16 175.0 56.00 58.50
ITW 161216C00055000 C 12/16/16 55.0 60.80 64.20
ITW 161216C00060000 C 12/16/16 60.0 55.80 60.00
ITW 161216C00065000 C 12/16/16 65.0 50.80 55.00
ITW 161216C00070000 C 12/16/16 70.0 45.90 49.60
ITW 161216C00075000 C 12/16/16 75.0 40.80 45.00
ITW 161216C00080000 C 12/16/16 80.0 35.80 39.50
ITW 161216C00085000 C 12/16/16 85.0 31.00 35.00
ITW 161216C00090000 C 12/16/16 90.0 25.90 29.70
ITW 161216C00092500 C 12/16/16 92.5 23.50 27.50
ITW 161216C00095000 C 12/16/16 95.0 20.90 24.20
ITW 161216C00097500 C 12/16/16 97.5 18.50 21.70
ITW 161216C00100000 C 12/16/16 100.0 16.10 19.30
ITW 161216C00105000 C 12/16/16 105.0 11.50 14.30
ITW 161216C00110000 C 12/16/16 110.0 8.90 9.80
ITW 161216C00115000 C 12/16/16 115.0 5.60 5.90
ITW 161216C00120000 C 12/16/16 120.0 2.85 3.10
ITW 161216C00125000 C 12/16/16 125.0 1.10 1.25
ITW 161216C00130000 C 12/16/16 130.0 0.30 0.45
ITW 161216C00135000 C 12/16/16 135.0 0.00 0.25
ITW 161216C00140000 C 12/16/16 140.0 0.00 0.15
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.10
ITW 161216C00150000 C 12/16/16 150.0 0.00 0.10
ITW 161216C00155000 C 12/16/16 155.0 0.00 0.10
ITW 161216P00055000 P 12/16/16 55.0 0.00 0.10
ITW 161216P00060000 P 12/16/16 60.0 0.00 0.10
ITW 161216P00065000 P 12/16/16 65.0 0.00 0.10
ITW 161216P00070000 P 12/16/16 70.0 0.05 0.15
ITW 161216P00075000 P 12/16/16 75.0 0.10 0.20
ITW 161216P00080000 P 12/16/16 80.0 0.10 0.25
ITW 161216P00085000 P 12/16/16 85.0 0.15 0.30
ITW 161216P00090000 P 12/16/16 90.0 0.20 0.40
ITW 161216P00092500 P 12/16/16 92.5 0.30 0.45
ITW 161216P00095000 P 12/16/16 95.0 0.40 0.55
ITW 161216P00097500 P 12/16/16 97.5 0.45 0.65
ITW 161216P00100000 P 12/16/16 100.0 0.60 0.80
ITW 161216P00105000 P 12/16/16 105.0 1.00 1.15
ITW 161216P00110000 P 12/16/16 110.0 1.70 1.85
ITW 161216P00115000 P 12/16/16 115.0 2.95 3.20
ITW 161216P00120000 P 12/16/16 120.0 5.10 5.30
ITW 161216P00125000 P 12/16/16 125.0 8.30 8.60
ITW 161216P00130000 P 12/16/16 130.0 12.20 15.20
ITW 161216P00135000 P 12/16/16 135.0 16.10 19.90
ITW 161216P00140000 P 12/16/16 140.0 21.00 24.90
ITW 161216P00145000 P 12/16/16 145.0 26.10 29.80
ITW 161216P00150000 P 12/16/16 150.0 31.00 34.90
ITW 161216P00155000 P 12/16/16 155.0 36.30 39.90
ITW 170317C00060000 C 03/17/17 60.0 56.10 59.20
ITW 170317C00065000 C 03/17/17 65.0 51.20 55.30
ITW 170317C00070000 C 03/17/17 70.0 46.20 50.30
ITW 170317C00075000 C 03/17/17 75.0 41.20 45.30
ITW 170317C00080000 C 03/17/17 80.0 36.20 40.10
ITW 170317C00085000 C 03/17/17 85.0 31.20 35.20
ITW 170317C00090000 C 03/17/17 90.0 26.50 30.00
ITW 170317C00095000 C 03/17/17 95.0 21.70 25.30
ITW 170317C00100000 C 03/17/17 100.0 16.90 20.50
ITW 170317C00105000 C 03/17/17 105.0 14.10 15.40
ITW 170317C00110000 C 03/17/17 110.0 10.10 11.20
ITW 170317C00115000 C 03/17/17 115.0 7.40 7.70
ITW 170317C00120000 C 03/17/17 120.0 4.70 5.00
ITW 170317C00125000 C 03/17/17 125.0 2.70 2.90
ITW 170317C00130000 C 03/17/17 130.0 1.35 1.55
ITW 170317C00135000 C 03/17/17 135.0 0.55 0.75
ITW 170317C00140000 C 03/17/17 140.0 0.20 0.40
ITW 170317C00145000 C 03/17/17 145.0 0.05 0.25
ITW 170317C00150000 C 03/17/17 150.0 0.00 0.15
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.10
ITW 170317C00160000 C 03/17/17 160.0 0.00 0.10
ITW 170317C00165000 C 03/17/17 165.0 0.00 0.10
ITW 170317P00060000 P 03/17/17 60.0 0.10 0.30
ITW 170317P00065000 P 03/17/17 65.0 0.20 0.35
ITW 170317P00070000 P 03/17/17 70.0 0.25 0.40
ITW 170317P00075000 P 03/17/17 75.0 0.35 0.55
ITW 170317P00080000 P 03/17/17 80.0 0.50 0.65
ITW 170317P00085000 P 03/17/17 85.0 0.65 0.85
ITW 170317P00090000 P 03/17/17 90.0 0.90 1.10
ITW 170317P00095000 P 03/17/17 95.0 1.20 1.40
ITW 170317P00100000 P 03/17/17 100.0 1.70 1.90
ITW 170317P00105000 P 03/17/17 105.0 2.45 2.65
ITW 170317P00110000 P 03/17/17 110.0 3.50 3.80
ITW 170317P00115000 P 03/17/17 115.0 5.10 5.40
ITW 170317P00120000 P 03/17/17 120.0 7.40 7.60
ITW 170317P00125000 P 03/17/17 125.0 10.30 10.60
ITW 170317P00130000 P 03/17/17 130.0 13.60 14.80
ITW 170317P00135000 P 03/17/17 135.0 16.90 20.50
ITW 170317P00140000 P 03/17/17 140.0 21.30 25.10
ITW 170317P00145000 P 03/17/17 145.0 26.40 29.90
ITW 170317P00150000 P 03/17/17 150.0 31.10 34.80
ITW 170317P00155000 P 03/17/17 155.0 36.10 39.80
ITW 170317P00160000 P 03/17/17 160.0 41.00 44.80
ITW 170317P00165000 P 03/17/17 165.0 46.70 49.70

OPRA data is delayed 15 minutes.