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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 141220C00060000 C 12/20/14 60.0 34.70 35.90
ITW 141220C00065000 C 12/20/14 65.0 28.50 32.30
ITW 141220C00070000 C 12/20/14 70.0 23.50 27.20
ITW 141220C00075000 C 12/20/14 75.0 19.80 20.80
ITW 141220C00077500 C 12/20/14 77.5 17.40 18.40
ITW 141220C00080000 C 12/20/14 80.0 14.80 15.90
ITW 141220C00082500 C 12/20/14 82.5 12.30 13.40
ITW 141220C00085000 C 12/20/14 85.0 10.20 10.80
ITW 141220C00087500 C 12/20/14 87.5 7.70 8.40
ITW 141220C00090000 C 12/20/14 90.0 5.40 5.90
ITW 141220C00092500 C 12/20/14 92.5 3.20 3.60
ITW 141220C00095000 C 12/20/14 95.0 1.45 1.65
ITW 141220C00097500 C 12/20/14 97.5 0.45 0.50
ITW 141220C00100000 C 12/20/14 100.0 0.00 0.10
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.05
ITW 141220C00110000 C 12/20/14 110.0 0.00 0.05
ITW 141220C00115000 C 12/20/14 115.0 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 0.05
ITW 141220P00070000 P 12/20/14 70.0 0.00 0.05
ITW 141220P00075000 P 12/20/14 75.0 0.00 0.05
ITW 141220P00077500 P 12/20/14 77.5 0.00 0.05
ITW 141220P00080000 P 12/20/14 80.0 0.00 0.05
ITW 141220P00082500 P 12/20/14 82.5 0.00 0.10
ITW 141220P00085000 P 12/20/14 85.0 0.00 0.10
ITW 141220P00087500 P 12/20/14 87.5 0.05 0.15
ITW 141220P00090000 P 12/20/14 90.0 0.10 0.30
ITW 141220P00092500 P 12/20/14 92.5 0.35 0.50
ITW 141220P00095000 P 12/20/14 95.0 0.95 1.05
ITW 141220P00097500 P 12/20/14 97.5 2.35 2.50
ITW 141220P00100000 P 12/20/14 100.0 4.10 5.00
ITW 141220P00105000 P 12/20/14 105.0 9.20 10.00
ITW 141220P00110000 P 12/20/14 110.0 12.80 15.00
ITW 141220P00115000 P 12/20/14 115.0 19.10 20.20
ITW 150117C00030000 C 01/17/15 30.0 63.60 67.20
ITW 150117C00032500 C 01/17/15 32.5 61.10 64.70
ITW 150117C00035000 C 01/17/15 35.0 58.50 62.20
ITW 150117C00037500 C 01/17/15 37.5 56.10 59.70
ITW 150117C00040000 C 01/17/15 40.0 53.50 57.30
ITW 150117C00042500 C 01/17/15 42.5 51.10 54.70
ITW 150117C00045000 C 01/17/15 45.0 48.50 52.30
ITW 150117C00047500 C 01/17/15 47.5 46.00 49.70
ITW 150117C00050000 C 01/17/15 50.0 43.50 47.20
ITW 150117C00052500 C 01/17/15 52.5 41.00 44.70
ITW 150117C00055000 C 01/17/15 55.0 38.50 42.30
ITW 150117C00057500 C 01/17/15 57.5 36.00 39.80
ITW 150117C00060000 C 01/17/15 60.0 33.50 37.30
ITW 150117C00062500 C 01/17/15 62.5 32.20 33.60
ITW 150117C00065000 C 01/17/15 65.0 29.60 31.40
ITW 150117C00067500 C 01/17/15 67.5 26.00 29.80
ITW 150117C00070000 C 01/17/15 70.0 24.70 26.40
ITW 150117C00072500 C 01/17/15 72.5 22.20 23.80
ITW 150117C00075000 C 01/17/15 75.0 19.90 21.30
ITW 150117C00077500 C 01/17/15 77.5 17.40 18.40
ITW 150117C00080000 C 01/17/15 80.0 14.90 16.40
ITW 150117C00082500 C 01/17/15 82.5 12.50 13.90
ITW 150117C00085000 C 01/17/15 85.0 10.10 11.00
ITW 150117C00087500 C 01/17/15 87.5 7.80 8.80
ITW 150117C00090000 C 01/17/15 90.0 5.60 6.30
ITW 150117C00092500 C 01/17/15 92.5 3.50 3.90
ITW 150117C00095000 C 01/17/15 95.0 1.95 2.10
ITW 150117C00097500 C 01/17/15 97.5 0.80 0.95
ITW 150117C00100000 C 01/17/15 100.0 0.20 0.35
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 150117C00115000 C 01/17/15 115.0 0.00 0.05
ITW 150117C00120000 C 01/17/15 120.0 0.00 0.05
ITW 150117C00125000 C 01/17/15 125.0 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 0.05
ITW 150117P00050000 P 01/17/15 50.0 0.00 0.05
ITW 150117P00052500 P 01/17/15 52.5 0.00 0.05
ITW 150117P00055000 P 01/17/15 55.0 0.00 0.05
ITW 150117P00057500 P 01/17/15 57.5 0.00 0.05
ITW 150117P00060000 P 01/17/15 60.0 0.00 0.05
ITW 150117P00062500 P 01/17/15 62.5 0.00 0.05
ITW 150117P00065000 P 01/17/15 65.0 0.00 0.05
ITW 150117P00067500 P 01/17/15 67.5 0.00 0.05
ITW 150117P00070000 P 01/17/15 70.0 0.00 0.05
ITW 150117P00072500 P 01/17/15 72.5 0.00 0.10
ITW 150117P00075000 P 01/17/15 75.0 0.00 0.10
ITW 150117P00077500 P 01/17/15 77.5 0.05 0.15
ITW 150117P00080000 P 01/17/15 80.0 0.10 0.20
ITW 150117P00082500 P 01/17/15 82.5 0.10 0.25
ITW 150117P00085000 P 01/17/15 85.0 0.20 0.30
ITW 150117P00087500 P 01/17/15 87.5 0.30 0.45
ITW 150117P00090000 P 01/17/15 90.0 0.55 0.70
ITW 150117P00092500 P 01/17/15 92.5 1.00 1.10
ITW 150117P00095000 P 01/17/15 95.0 1.80 1.95
ITW 150117P00097500 P 01/17/15 97.5 3.20 3.40
ITW 150117P00100000 P 01/17/15 100.0 5.00 5.60
ITW 150117P00105000 P 01/17/15 105.0 9.40 10.50
ITW 150117P00110000 P 01/17/15 110.0 14.10 15.60
ITW 150117P00115000 P 01/17/15 115.0 18.30 22.00
ITW 150117P00120000 P 01/17/15 120.0 23.20 26.80
ITW 150117P00125000 P 01/17/15 125.0 29.50 30.90
ITW 150320C00045000 C 03/20/15 45.0 48.60 52.20
ITW 150320C00047500 C 03/20/15 47.5 46.10 49.70
ITW 150320C00050000 C 03/20/15 50.0 43.60 47.20
ITW 150320C00055000 C 03/20/15 55.0 38.60 42.20
ITW 150320C00060000 C 03/20/15 60.0 33.60 37.20
ITW 150320C00065000 C 03/20/15 65.0 28.60 32.10
ITW 150320C00070000 C 03/20/15 70.0 24.80 25.90
ITW 150320C00075000 C 03/20/15 75.0 19.90 21.50
ITW 150320C00077500 C 03/20/15 77.5 17.50 19.00
ITW 150320C00080000 C 03/20/15 80.0 15.10 16.10
ITW 150320C00082500 C 03/20/15 82.5 12.70 14.10
ITW 150320C00085000 C 03/20/15 85.0 10.40 11.80
ITW 150320C00087500 C 03/20/15 87.5 8.50 9.00
ITW 150320C00090000 C 03/20/15 90.0 6.50 6.90
ITW 150320C00092500 C 03/20/15 92.5 4.80 5.10
ITW 150320C00095000 C 03/20/15 95.0 3.30 3.50
ITW 150320C00097500 C 03/20/15 97.5 2.10 2.25
ITW 150320C00100000 C 03/20/15 100.0 1.20 1.30
ITW 150320C00105000 C 03/20/15 105.0 0.30 0.45
ITW 150320C00110000 C 03/20/15 110.0 0.05 0.15
ITW 150320C00115000 C 03/20/15 115.0 0.00 0.10
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.05
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.05
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.05
ITW 150320P00055000 P 03/20/15 55.0 0.00 0.10
ITW 150320P00060000 P 03/20/15 60.0 0.00 0.10
ITW 150320P00065000 P 03/20/15 65.0 0.05 0.15
ITW 150320P00070000 P 03/20/15 70.0 0.10 0.25
ITW 150320P00075000 P 03/20/15 75.0 0.25 0.35
ITW 150320P00077500 P 03/20/15 77.5 0.30 0.45
ITW 150320P00080000 P 03/20/15 80.0 0.40 0.50
ITW 150320P00082500 P 03/20/15 82.5 0.55 0.70
ITW 150320P00085000 P 03/20/15 85.0 0.75 0.90
ITW 150320P00087500 P 03/20/15 87.5 1.05 1.20
ITW 150320P00090000 P 03/20/15 90.0 1.55 1.65
ITW 150320P00092500 P 03/20/15 92.5 2.20 2.35
ITW 150320P00095000 P 03/20/15 95.0 3.10 3.30
ITW 150320P00097500 P 03/20/15 97.5 4.40 4.60
ITW 150320P00100000 P 03/20/15 100.0 6.00 6.20
ITW 150320P00105000 P 03/20/15 105.0 9.70 10.60
ITW 150320P00110000 P 03/20/15 110.0 14.60 15.70
ITW 150320P00115000 P 03/20/15 115.0 19.70 20.70
ITW 150619C00047500 C 06/19/15 47.5 45.70 50.30
ITW 150619C00050000 C 06/19/15 50.0 43.20 47.80
ITW 150619C00055000 C 06/19/15 55.0 38.20 42.60
ITW 150619C00060000 C 06/19/15 60.0 34.10 36.30
ITW 150619C00065000 C 06/19/15 65.0 29.80 30.90
ITW 150619C00070000 C 06/19/15 70.0 24.80 25.90
ITW 150619C00075000 C 06/19/15 75.0 20.10 21.00
ITW 150619C00077500 C 06/19/15 77.5 17.80 18.70
ITW 150619C00080000 C 06/19/15 80.0 15.50 16.70
ITW 150619C00082500 C 06/19/15 82.5 13.30 14.40
ITW 150619C00085000 C 06/19/15 85.0 11.30 11.80
ITW 150619C00087500 C 06/19/15 87.5 9.30 9.80
ITW 150619C00090000 C 06/19/15 90.0 7.50 7.90
ITW 150619C00092500 C 06/19/15 92.5 5.80 6.20
ITW 150619C00095000 C 06/19/15 95.0 4.40 4.70
ITW 150619C00097500 C 06/19/15 97.5 3.20 3.40
ITW 150619C00100000 C 06/19/15 100.0 2.25 2.40
ITW 150619C00105000 C 06/19/15 105.0 0.95 1.10
ITW 150619C00110000 C 06/19/15 110.0 0.35 0.50
ITW 150619C00115000 C 06/19/15 115.0 0.10 0.25
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.10
ITW 150619P00050000 P 06/19/15 50.0 0.00 0.10
ITW 150619P00055000 P 06/19/15 55.0 0.05 0.15
ITW 150619P00060000 P 06/19/15 60.0 0.15 0.25
ITW 150619P00065000 P 06/19/15 65.0 0.25 0.40
ITW 150619P00070000 P 06/19/15 70.0 0.40 0.60
ITW 150619P00075000 P 06/19/15 75.0 0.60 0.70
ITW 150619P00077500 P 06/19/15 77.5 0.75 0.95
ITW 150619P00080000 P 06/19/15 80.0 0.95 1.15
ITW 150619P00082500 P 06/19/15 82.5 1.25 1.40
ITW 150619P00085000 P 06/19/15 85.0 1.60 1.75
ITW 150619P00087500 P 06/19/15 87.5 2.10 2.25
ITW 150619P00090000 P 06/19/15 90.0 2.80 2.90
ITW 150619P00092500 P 06/19/15 92.5 3.60 3.80
ITW 150619P00095000 P 06/19/15 95.0 4.60 4.90
ITW 150619P00097500 P 06/19/15 97.5 5.90 6.20
ITW 150619P00100000 P 06/19/15 100.0 7.40 7.70
ITW 150619P00105000 P 06/19/15 105.0 11.10 11.30
ITW 150619P00110000 P 06/19/15 110.0 15.30 16.50
ITW 150619P00115000 P 06/19/15 115.0 20.10 21.10
ITW 160115C00045000 C 01/15/16 45.0 48.20 52.80
ITW 160115C00047500 C 01/15/16 47.5 45.70 50.20
ITW 160115C00050000 C 01/15/16 50.0 43.20 47.70
ITW 160115C00055000 C 01/15/16 55.0 38.30 42.80
ITW 160115C00060000 C 01/15/16 60.0 34.70 36.00
ITW 160115C00065000 C 01/15/16 65.0 28.30 33.00
ITW 160115C00070000 C 01/15/16 70.0 24.70 26.20
ITW 160115C00072500 C 01/15/16 72.5 22.70 23.90
ITW 160115C00075000 C 01/15/16 75.0 20.50 22.90
ITW 160115C00077500 C 01/15/16 77.5 18.30 19.70
ITW 160115C00080000 C 01/15/16 80.0 16.60 17.40
ITW 160115C00082500 C 01/15/16 82.5 14.60 15.20
ITW 160115C00085000 C 01/15/16 85.0 12.60 13.30
ITW 160115C00087500 C 01/15/16 87.5 10.80 11.60
ITW 160115C00090000 C 01/15/16 90.0 9.40 9.80
ITW 160115C00092500 C 01/15/16 92.5 7.90 8.30
ITW 160115C00095000 C 01/15/16 95.0 6.50 6.90
ITW 160115C00097500 C 01/15/16 97.5 5.30 5.70
ITW 160115C00100000 C 01/15/16 100.0 4.30 4.60
ITW 160115C00105000 C 01/15/16 105.0 2.65 2.95
ITW 160115C00110000 C 01/15/16 110.0 1.55 1.80
ITW 160115C00115000 C 01/15/16 115.0 0.85 1.05
ITW 160115C00120000 C 01/15/16 120.0 0.45 0.65
ITW 160115C00125000 C 01/15/16 125.0 0.15 0.40
ITW 160115C00130000 C 01/15/16 130.0 0.10 0.30
ITW 160115P00045000 P 01/15/16 45.0 0.15 0.30
ITW 160115P00047500 P 01/15/16 47.5 0.20 0.35
ITW 160115P00050000 P 01/15/16 50.0 0.25 0.45
ITW 160115P00055000 P 01/15/16 55.0 0.40 0.60
ITW 160115P00060000 P 01/15/16 60.0 0.60 0.80
ITW 160115P00065000 P 01/15/16 65.0 0.85 1.00
ITW 160115P00070000 P 01/15/16 70.0 1.30 1.50
ITW 160115P00072500 P 01/15/16 72.5 1.55 1.75
ITW 160115P00075000 P 01/15/16 75.0 1.90 2.05
ITW 160115P00077500 P 01/15/16 77.5 2.25 2.40
ITW 160115P00080000 P 01/15/16 80.0 2.70 2.85
ITW 160115P00082500 P 01/15/16 82.5 3.20 3.40
ITW 160115P00085000 P 01/15/16 85.0 3.90 4.10
ITW 160115P00087500 P 01/15/16 87.5 4.60 4.80
ITW 160115P00090000 P 01/15/16 90.0 5.50 5.70
ITW 160115P00092500 P 01/15/16 92.5 6.40 6.80
ITW 160115P00095000 P 01/15/16 95.0 7.60 7.90
ITW 160115P00097500 P 01/15/16 97.5 8.90 9.30
ITW 160115P00100000 P 01/15/16 100.0 10.40 10.70
ITW 160115P00105000 P 01/15/16 105.0 13.70 14.10
ITW 160115P00110000 P 01/15/16 110.0 17.60 18.40
ITW 160115P00115000 P 01/15/16 115.0 21.30 23.20
ITW 160115P00120000 P 01/15/16 120.0 24.30 27.80
ITW 160115P00125000 P 01/15/16 125.0 29.00 33.60
ITW 160115P00130000 P 01/15/16 130.0 34.70 37.40

OPRA data is delayed 15 minutes.