Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Illinois Tool Works Inc (ITW)
As of May 22 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 130622C00030000 C 06/22/13 30.0 38.60 42.30
ITW 130622C00032500 C 06/22/13 32.5 36.30 40.00
ITW 130622C00035000 C 06/22/13 35.0 33.90 37.40
ITW 130622C00037500 C 06/22/13 37.5 31.30 34.80
ITW 130622C00040000 C 06/22/13 40.0 29.20 32.40
ITW 130622C00042500 C 06/22/13 42.5 26.70 29.90
ITW 130622C00045000 C 06/22/13 45.0 24.20 26.00
ITW 130622C00047500 C 06/22/13 47.5 22.80 23.40
ITW 130622C00050000 C 06/22/13 50.0 19.50 20.90
ITW 130622C00052500 C 06/22/13 52.5 17.80 18.40
ITW 130622C00055000 C 06/22/13 55.0 14.50 16.00
ITW 130622C00057500 C 06/22/13 57.5 12.90 13.60
ITW 130622C00060000 C 06/22/13 60.0 10.40 11.00
ITW 130622C00062500 C 06/22/13 62.5 7.90 8.50
ITW 130622C00065000 C 06/22/13 65.0 5.90 6.00
ITW 130622C00067500 C 06/22/13 67.5 3.60 3.70
ITW 130622C00070000 C 06/22/13 70.0 1.65 1.75
ITW 130622C00072500 C 06/22/13 72.5 0.50 0.60
ITW 130622C00075000 C 06/22/13 75.0 0.10 0.15
ITW 130622C00080000 C 06/22/13 80.0 0.00 0.05
ITW 130622C00085000 C 06/22/13 85.0 0.00 0.05
ITW 130622P00030000 P 06/22/13 30.0 0.00 0.05
ITW 130622P00032500 P 06/22/13 32.5 0.00 0.05
ITW 130622P00035000 P 06/22/13 35.0 0.00 0.05
ITW 130622P00037500 P 06/22/13 37.5 0.00 0.05
ITW 130622P00040000 P 06/22/13 40.0 0.00 0.05
ITW 130622P00042500 P 06/22/13 42.5 0.00 0.05
ITW 130622P00045000 P 06/22/13 45.0 0.00 0.05
ITW 130622P00047500 P 06/22/13 47.5 0.00 0.05
ITW 130622P00050000 P 06/22/13 50.0 0.00 0.05
ITW 130622P00052500 P 06/22/13 52.5 0.00 0.10
ITW 130622P00055000 P 06/22/13 55.0 0.00 0.10
ITW 130622P00057500 P 06/22/13 57.5 0.00 0.10
ITW 130622P00060000 P 06/22/13 60.0 0.05 0.15
ITW 130622P00062500 P 06/22/13 62.5 0.10 0.15
ITW 130622P00065000 P 06/22/13 65.0 0.15 0.20
ITW 130622P00067500 P 06/22/13 67.5 0.35 0.40
ITW 130622P00070000 P 06/22/13 70.0 0.90 1.00
ITW 130622P00072500 P 06/22/13 72.5 2.20 2.35
ITW 130622P00075000 P 06/22/13 75.0 4.20 4.80
ITW 130622P00080000 P 06/22/13 80.0 8.30 9.70
ITW 130622P00085000 P 06/22/13 85.0 12.30 16.10
ITW 130720C00060000 C 07/20/13 60.0 10.40 11.80
ITW 130720C00062500 C 07/20/13 62.5 8.00 9.40
ITW 130720C00065000 C 07/20/13 65.0 5.80 6.20
ITW 130720C00067500 C 07/20/13 67.5 3.80 4.00
ITW 130720C00070000 C 07/20/13 70.0 2.05 2.20
ITW 130720C00072500 C 07/20/13 72.5 0.90 1.00
ITW 130720C00075000 C 07/20/13 75.0 0.30 0.40
ITW 130720C00077500 C 07/20/13 77.5 0.05 0.20
ITW 130720C00080000 C 07/20/13 80.0 0.00 0.10
ITW 130720P00060000 P 07/20/13 60.0 0.10 0.20
ITW 130720P00062500 P 07/20/13 62.5 0.20 0.35
ITW 130720P00065000 P 07/20/13 65.0 0.45 0.50
ITW 130720P00067500 P 07/20/13 67.5 0.85 0.90
ITW 130720P00070000 P 07/20/13 70.0 1.60 1.70
ITW 130720P00072500 P 07/20/13 72.5 2.95 3.10
ITW 130720P00075000 P 07/20/13 75.0 4.80 5.10
ITW 130720P00077500 P 07/20/13 77.5 6.30 7.70
ITW 130720P00080000 P 07/20/13 80.0 7.80 10.70
ITW 130921C00032500 C 09/21/13 32.5 36.30 40.10
ITW 130921C00035000 C 09/21/13 35.0 33.80 37.40
ITW 130921C00037500 C 09/21/13 37.5 31.40 34.90
ITW 130921C00040000 C 09/21/13 40.0 28.80 32.40
ITW 130921C00042500 C 09/21/13 42.5 26.10 30.10
ITW 130921C00045000 C 09/21/13 45.0 24.10 26.30
ITW 130921C00047500 C 09/21/13 47.5 21.60 23.80
ITW 130921C00050000 C 09/21/13 50.0 20.00 22.00
ITW 130921C00055000 C 09/21/13 55.0 15.40 16.80
ITW 130921C00057500 C 09/21/13 57.5 13.00 14.40
ITW 130921C00060000 C 09/21/13 60.0 11.00 11.20
ITW 130921C00062500 C 09/21/13 62.5 8.70 8.90
ITW 130921C00065000 C 09/21/13 65.0 6.60 6.80
ITW 130921C00067500 C 09/21/13 67.5 4.70 4.90
ITW 130921C00070000 C 09/21/13 70.0 3.10 3.30
ITW 130921C00072500 C 09/21/13 72.5 1.90 2.00
ITW 130921C00075000 C 09/21/13 75.0 1.05 1.15
ITW 130921C00077500 C 09/21/13 77.5 0.50 0.60
ITW 130921C00080000 C 09/21/13 80.0 0.20 0.35
ITW 130921C00085000 C 09/21/13 85.0 0.00 0.10
ITW 130921P00032500 P 09/21/13 32.5 0.00 0.05
ITW 130921P00035000 P 09/21/13 35.0 0.00 0.10
ITW 130921P00037500 P 09/21/13 37.5 0.00 0.05
ITW 130921P00040000 P 09/21/13 40.0 0.00 0.10
ITW 130921P00042500 P 09/21/13 42.5 0.00 0.10
ITW 130921P00045000 P 09/21/13 45.0 0.05 0.10
ITW 130921P00047500 P 09/21/13 47.5 0.05 0.20
ITW 130921P00050000 P 09/21/13 50.0 0.15 0.20
ITW 130921P00055000 P 09/21/13 55.0 0.25 0.35
ITW 130921P00057500 P 09/21/13 57.5 0.35 0.45
ITW 130921P00060000 P 09/21/13 60.0 0.50 0.60
ITW 130921P00062500 P 09/21/13 62.5 0.75 0.85
ITW 130921P00065000 P 09/21/13 65.0 1.15 1.25
ITW 130921P00067500 P 09/21/13 67.5 1.80 1.90
ITW 130921P00070000 P 09/21/13 70.0 2.70 2.80
ITW 130921P00072500 P 09/21/13 72.5 3.90 4.10
ITW 130921P00075000 P 09/21/13 75.0 5.60 5.80
ITW 130921P00077500 P 09/21/13 77.5 7.50 7.80
ITW 130921P00080000 P 09/21/13 80.0 9.60 10.30
ITW 130921P00085000 P 09/21/13 85.0 13.70 15.80
ITW 131221C00035000 C 12/21/13 35.0 35.20 35.90
ITW 131221C00037500 C 12/21/13 37.5 32.70 33.40
ITW 131221C00040000 C 12/21/13 40.0 30.20 31.00
ITW 131221C00042500 C 12/21/13 42.5 27.80 28.60
ITW 131221C00045000 C 12/21/13 45.0 25.40 26.20
ITW 131221C00047500 C 12/21/13 47.5 22.80 23.50
ITW 131221C00050000 C 12/21/13 50.0 20.40 21.00
ITW 131221C00052500 C 12/21/13 52.5 17.90 18.60
ITW 131221C00055000 C 12/21/13 55.0 15.60 16.20
ITW 131221C00057500 C 12/21/13 57.5 13.60 13.80
ITW 131221C00060000 C 12/21/13 60.0 11.30 11.60
ITW 131221C00062500 C 12/21/13 62.5 9.20 9.50
ITW 131221C00065000 C 12/21/13 65.0 7.30 7.50
ITW 131221C00067500 C 12/21/13 67.5 5.60 5.80
ITW 131221C00070000 C 12/21/13 70.0 4.10 4.20
ITW 131221C00072500 C 12/21/13 72.5 2.85 3.00
ITW 131221C00075000 C 12/21/13 75.0 1.90 2.05
ITW 131221C00077500 C 12/21/13 77.5 1.20 1.35
ITW 131221C00080000 C 12/21/13 80.0 0.75 0.85
ITW 131221C00085000 C 12/21/13 85.0 0.25 0.35
ITW 131221P00035000 P 12/21/13 35.0 0.05 0.15
ITW 131221P00037500 P 12/21/13 37.5 0.10 0.20
ITW 131221P00040000 P 12/21/13 40.0 0.15 0.25
ITW 131221P00042500 P 12/21/13 42.5 0.15 0.30
ITW 131221P00045000 P 12/21/13 45.0 0.25 0.35
ITW 131221P00047500 P 12/21/13 47.5 0.30 0.40
ITW 131221P00050000 P 12/21/13 50.0 0.40 0.50
ITW 131221P00052500 P 12/21/13 52.5 0.50 0.65
ITW 131221P00055000 P 12/21/13 55.0 0.70 0.80
ITW 131221P00057500 P 12/21/13 57.5 0.90 1.05
ITW 131221P00060000 P 12/21/13 60.0 1.20 1.35
ITW 131221P00062500 P 12/21/13 62.5 1.65 1.80
ITW 131221P00065000 P 12/21/13 65.0 2.25 2.35
ITW 131221P00067500 P 12/21/13 67.5 3.00 3.20
ITW 131221P00070000 P 12/21/13 70.0 4.00 4.20
ITW 131221P00072500 P 12/21/13 72.5 5.30 5.50
ITW 131221P00075000 P 12/21/13 75.0 6.80 7.00
ITW 131221P00077500 P 12/21/13 77.5 8.60 8.80
ITW 131221P00080000 P 12/21/13 80.0 10.60 10.90
ITW 131221P00085000 P 12/21/13 85.0 15.10 15.40
ITW 140118C00025000 C 01/18/14 25.0 45.20 46.00
ITW 140118C00027500 C 01/18/14 27.5 42.70 43.50
ITW 140118C00030000 C 01/18/14 30.0 40.20 41.00
ITW 140118C00032500 C 01/18/14 32.5 37.70 38.50
ITW 140118C00035000 C 01/18/14 35.0 35.20 36.00
ITW 140118C00037500 C 01/18/14 37.5 32.70 33.50
ITW 140118C00040000 C 01/18/14 40.0 30.30 31.20
ITW 140118C00042500 C 01/18/14 42.5 27.80 28.70
ITW 140118C00045000 C 01/18/14 45.0 25.40 26.10
ITW 140118C00047500 C 01/18/14 47.5 22.90 23.50
ITW 140118C00050000 C 01/18/14 50.0 20.40 21.10
ITW 140118C00052500 C 01/18/14 52.5 18.00 18.70
ITW 140118C00055000 C 01/18/14 55.0 16.00 16.20
ITW 140118C00057500 C 01/18/14 57.5 13.70 13.90
ITW 140118C00060000 C 01/18/14 60.0 11.50 11.70
ITW 140118C00062500 C 01/18/14 62.5 9.40 9.60
ITW 140118C00065000 C 01/18/14 65.0 7.40 7.70
ITW 140118C00067500 C 01/18/14 67.5 5.70 6.00
ITW 140118C00070000 C 01/18/14 70.0 4.30 4.50
ITW 140118C00072500 C 01/18/14 72.5 3.00 3.20
ITW 140118C00075000 C 01/18/14 75.0 2.10 2.25
ITW 140118C00077500 C 01/18/14 77.5 1.40 1.55
ITW 140118C00080000 C 01/18/14 80.0 0.90 1.00
ITW 140118C00085000 C 01/18/14 85.0 0.30 0.45
ITW 140118C00090000 C 01/18/14 90.0 0.10 0.20
ITW 140118C00095000 C 01/18/14 95.0 0.00 0.10
ITW 140118P00025000 P 01/18/14 25.0 0.00 0.05
ITW 140118P00027500 P 01/18/14 27.5 0.00 0.10
ITW 140118P00030000 P 01/18/14 30.0 0.05 0.10
ITW 140118P00032500 P 01/18/14 32.5 0.05 0.15
ITW 140118P00035000 P 01/18/14 35.0 0.10 0.20
ITW 140118P00037500 P 01/18/14 37.5 0.15 0.25
ITW 140118P00040000 P 01/18/14 40.0 0.20 0.30
ITW 140118P00042500 P 01/18/14 42.5 0.20 0.35
ITW 140118P00045000 P 01/18/14 45.0 0.30 0.45
ITW 140118P00047500 P 01/18/14 47.5 0.40 0.55
ITW 140118P00050000 P 01/18/14 50.0 0.50 0.65
ITW 140118P00052500 P 01/18/14 52.5 0.65 0.80
ITW 140118P00055000 P 01/18/14 55.0 0.85 1.00
ITW 140118P00057500 P 01/18/14 57.5 1.10 1.25
ITW 140118P00060000 P 01/18/14 60.0 1.50 1.60
ITW 140118P00062500 P 01/18/14 62.5 2.00 2.10
ITW 140118P00065000 P 01/18/14 65.0 2.60 2.75
ITW 140118P00067500 P 01/18/14 67.5 3.40 3.60
ITW 140118P00070000 P 01/18/14 70.0 4.50 4.70
ITW 140118P00072500 P 01/18/14 72.5 5.80 6.00
ITW 140118P00075000 P 01/18/14 75.0 7.30 7.50
ITW 140118P00077500 P 01/18/14 77.5 9.10 9.30
ITW 140118P00080000 P 01/18/14 80.0 11.10 11.30
ITW 140118P00085000 P 01/18/14 85.0 15.50 16.00
ITW 140118P00090000 P 01/18/14 90.0 19.90 20.90
ITW 140118P00095000 P 01/18/14 95.0 24.80 25.80
ITW 150117C00030000 C 01/17/15 30.0 40.00 41.20
ITW 150117C00032500 C 01/17/15 32.5 37.50 38.70
ITW 150117C00035000 C 01/17/15 35.0 35.00 36.20
ITW 150117C00037500 C 01/17/15 37.5 32.80 33.70
ITW 150117C00040000 C 01/17/15 40.0 30.00 31.20
ITW 150117C00042500 C 01/17/15 42.5 27.80 28.70
ITW 150117C00045000 C 01/17/15 45.0 25.40 26.30
ITW 150117C00047500 C 01/17/15 47.5 23.00 23.90
ITW 150117C00050000 C 01/17/15 50.0 21.10 21.50
ITW 150117C00052500 C 01/17/15 52.5 18.90 19.40
ITW 150117C00055000 C 01/17/15 55.0 16.70 17.20
ITW 150117C00057500 C 01/17/15 57.5 14.40 15.20
ITW 150117C00060000 C 01/17/15 60.0 12.80 13.30
ITW 150117C00062500 C 01/17/15 62.5 11.10 11.50
ITW 150117C00065000 C 01/17/15 65.0 9.50 9.90
ITW 150117C00067500 C 01/17/15 67.5 8.00 8.40
ITW 150117C00070000 C 01/17/15 70.0 6.70 7.10
ITW 150117C00072500 C 01/17/15 72.5 5.50 5.90
ITW 150117C00075000 C 01/17/15 75.0 4.50 4.90
ITW 150117C00077500 C 01/17/15 77.5 3.60 4.00
ITW 150117C00080000 C 01/17/15 80.0 2.90 3.20
ITW 150117C00085000 C 01/17/15 85.0 1.80 2.05
ITW 150117C00090000 C 01/17/15 90.0 1.05 1.30
ITW 150117C00095000 C 01/17/15 95.0 0.60 0.80
ITW 150117C00100000 C 01/17/15 100.0 0.30 0.50
ITW 150117P00030000 P 01/17/15 30.0 0.35 0.50
ITW 150117P00032500 P 01/17/15 32.5 0.40 0.60
ITW 150117P00035000 P 01/17/15 35.0 0.55 0.75
ITW 150117P00037500 P 01/17/15 37.5 0.70 0.85
ITW 150117P00040000 P 01/17/15 40.0 0.85 1.05
ITW 150117P00042500 P 01/17/15 42.5 1.05 1.25
ITW 150117P00045000 P 01/17/15 45.0 1.30 1.50
ITW 150117P00047500 P 01/17/15 47.5 1.60 1.80
ITW 150117P00050000 P 01/17/15 50.0 1.95 2.15
ITW 150117P00052500 P 01/17/15 52.5 2.35 2.60
ITW 150117P00055000 P 01/17/15 55.0 2.90 3.10
ITW 150117P00057500 P 01/17/15 57.5 3.50 3.70
ITW 150117P00060000 P 01/17/15 60.0 4.10 4.40
ITW 150117P00062500 P 01/17/15 62.5 4.90 5.30
ITW 150117P00065000 P 01/17/15 65.0 5.90 6.20
ITW 150117P00067500 P 01/17/15 67.5 6.90 7.20
ITW 150117P00070000 P 01/17/15 70.0 8.10 8.50
ITW 150117P00072500 P 01/17/15 72.5 9.50 9.80
ITW 150117P00075000 P 01/17/15 75.0 11.00 11.70
ITW 150117P00077500 P 01/17/15 77.5 12.60 12.90
ITW 150117P00080000 P 01/17/15 80.0 14.40 15.10
ITW 150117P00085000 P 01/17/15 85.0 18.00 19.30
ITW 150117P00090000 P 01/17/15 90.0 22.20 22.90
ITW 150117P00095000 P 01/17/15 95.0 26.40 27.50
ITW 150117P00100000 P 01/17/15 100.0 31.20 32.50