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 (2017-06-09)Premium Content

Illinois Tool Works Inc (ITW)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170818C00075000 C 08/18/17 75.0 64.80 65.40
ITW 170818C00080000 C 08/18/17 80.0 57.80 61.90
ITW 170818C00085000 C 08/18/17 85.0 53.00 57.40
ITW 170818C00090000 C 08/18/17 90.0 48.50 52.30
ITW 170818C00095000 C 08/18/17 95.0 43.60 47.10
ITW 170818C00100000 C 08/18/17 100.0 38.60 42.30
ITW 170818C00105000 C 08/18/17 105.0 32.80 37.10
ITW 170818C00110000 C 08/18/17 110.0 27.90 32.20
ITW 170818C00115000 C 08/18/17 115.0 23.20 27.20
ITW 170818C00120000 C 08/18/17 120.0 19.10 21.60
ITW 170818C00125000 C 08/18/17 125.0 14.80 16.60
ITW 170818C00130000 C 08/18/17 130.0 9.80 10.30
ITW 170818C00135000 C 08/18/17 135.0 4.70 5.60
ITW 170818C00140000 C 08/18/17 140.0 0.55 0.75
ITW 170818C00145000 C 08/18/17 145.0 0.00 0.05
ITW 170818C00150000 C 08/18/17 150.0 0.00 0.05
ITW 170818C00155000 C 08/18/17 155.0 0.00 0.05
ITW 170818C00160000 C 08/18/17 160.0 0.00 0.10
ITW 170818C00165000 C 08/18/17 165.0 0.00 0.05
ITW 170818C00170000 C 08/18/17 170.0 0.00 0.35
ITW 170818C00175000 C 08/18/17 175.0 0.00 0.35
ITW 170818C00180000 C 08/18/17 180.0 0.00 0.35
ITW 170818C00185000 C 08/18/17 185.0 0.00 0.35
ITW 170818C00190000 C 08/18/17 190.0 0.00 0.35
ITW 170818C00195000 C 08/18/17 195.0 0.00 0.35
ITW 170818C00200000 C 08/18/17 200.0 0.00 0.35
ITW 170818C00210000 C 08/18/17 210.0 0.00 0.35
ITW 170818C00220000 C 08/18/17 220.0 0.00 0.35
ITW 170818P00075000 P 08/18/17 75.0 0.00 0.05
ITW 170818P00080000 P 08/18/17 80.0 0.00 0.10
ITW 170818P00085000 P 08/18/17 85.0 0.00 0.10
ITW 170818P00090000 P 08/18/17 90.0 0.00 0.05
ITW 170818P00095000 P 08/18/17 95.0 0.00 0.05
ITW 170818P00100000 P 08/18/17 100.0 0.00 0.10
ITW 170818P00105000 P 08/18/17 105.0 0.00 0.05
ITW 170818P00110000 P 08/18/17 110.0 0.00 0.05
ITW 170818P00115000 P 08/18/17 115.0 0.00 0.05
ITW 170818P00120000 P 08/18/17 120.0 0.00 0.05
ITW 170818P00125000 P 08/18/17 125.0 0.00 0.05
ITW 170818P00130000 P 08/18/17 130.0 0.00 0.10
ITW 170818P00135000 P 08/18/17 135.0 0.00 0.10
ITW 170818P00140000 P 08/18/17 140.0 0.50 0.75
ITW 170818P00145000 P 08/18/17 145.0 4.80 5.50
ITW 170818P00150000 P 08/18/17 150.0 9.00 10.70
ITW 170818P00155000 P 08/18/17 155.0 12.80 16.70
ITW 170818P00160000 P 08/18/17 160.0 17.70 21.60
ITW 170818P00165000 P 08/18/17 165.0 22.90 26.90
ITW 170818P00170000 P 08/18/17 170.0 28.30 32.40
ITW 170818P00175000 P 08/18/17 175.0 32.90 37.30
ITW 170818P00180000 P 08/18/17 180.0 38.50 42.40
ITW 170818P00185000 P 08/18/17 185.0 42.80 47.10
ITW 170818P00190000 P 08/18/17 190.0 47.90 52.10
ITW 170818P00195000 P 08/18/17 195.0 52.90 57.10
ITW 170818P00200000 P 08/18/17 200.0 58.30 62.30
ITW 170818P00210000 P 08/18/17 210.0 67.90 72.10
ITW 170818P00220000 P 08/18/17 220.0 79.60 81.20
ITW 170915C00065000 C 09/15/17 65.0 74.40 76.00
ITW 170915C00070000 C 09/15/17 70.0 67.70 72.10
ITW 170915C00075000 C 09/15/17 75.0 62.90 67.10
ITW 170915C00080000 C 09/15/17 80.0 57.90 62.20
ITW 170915C00085000 C 09/15/17 85.0 52.70 55.30
ITW 170915C00090000 C 09/15/17 90.0 47.70 50.40
ITW 170915C00095000 C 09/15/17 95.0 42.80 45.30
ITW 170915C00100000 C 09/15/17 100.0 37.60 40.30
ITW 170915C00105000 C 09/15/17 105.0 33.00 35.30
ITW 170915C00110000 C 09/15/17 110.0 28.80 30.50
ITW 170915C00115000 C 09/15/17 115.0 24.30 25.40
ITW 170915C00120000 C 09/15/17 120.0 19.80 20.50
ITW 170915C00125000 C 09/15/17 125.0 15.00 15.40
ITW 170915C00130000 C 09/15/17 130.0 10.00 10.60
ITW 170915C00135000 C 09/15/17 135.0 5.70 6.10
ITW 170915C00140000 C 09/15/17 140.0 2.20 2.45
ITW 170915C00145000 C 09/15/17 145.0 0.45 0.60
ITW 170915C00150000 C 09/15/17 150.0 0.00 0.15
ITW 170915C00155000 C 09/15/17 155.0 0.00 0.05
ITW 170915C00160000 C 09/15/17 160.0 0.00 0.05
ITW 170915C00165000 C 09/15/17 165.0 0.00 0.05
ITW 170915C00170000 C 09/15/17 170.0 0.00 0.05
ITW 170915C00175000 C 09/15/17 175.0 0.00 0.05
ITW 170915C00180000 C 09/15/17 180.0 0.00 0.05
ITW 170915C00185000 C 09/15/17 185.0 0.00 0.05
ITW 170915P00065000 P 09/15/17 65.0 0.00 0.05
ITW 170915P00070000 P 09/15/17 70.0 0.00 0.05
ITW 170915P00075000 P 09/15/17 75.0 0.00 0.05
ITW 170915P00080000 P 09/15/17 80.0 0.00 0.05
ITW 170915P00085000 P 09/15/17 85.0 0.00 0.05
ITW 170915P00090000 P 09/15/17 90.0 0.00 0.05
ITW 170915P00095000 P 09/15/17 95.0 0.00 0.05
ITW 170915P00100000 P 09/15/17 100.0 0.00 0.05
ITW 170915P00105000 P 09/15/17 105.0 0.00 0.05
ITW 170915P00110000 P 09/15/17 110.0 0.00 0.10
ITW 170915P00115000 P 09/15/17 115.0 0.00 0.10
ITW 170915P00120000 P 09/15/17 120.0 0.05 0.15
ITW 170915P00125000 P 09/15/17 125.0 0.10 0.20
ITW 170915P00130000 P 09/15/17 130.0 0.25 0.40
ITW 170915P00135000 P 09/15/17 135.0 0.70 0.85
ITW 170915P00140000 P 09/15/17 140.0 2.10 2.30
ITW 170915P00145000 P 09/15/17 145.0 5.20 5.50
ITW 170915P00150000 P 09/15/17 150.0 9.70 10.20
ITW 170915P00155000 P 09/15/17 155.0 13.50 15.80
ITW 170915P00160000 P 09/15/17 160.0 17.50 20.20
ITW 170915P00165000 P 09/15/17 165.0 22.60 25.20
ITW 170915P00170000 P 09/15/17 170.0 27.70 30.20
ITW 170915P00175000 P 09/15/17 175.0 32.70 35.30
ITW 170915P00180000 P 09/15/17 180.0 37.60 40.50
ITW 170915P00185000 P 09/15/17 185.0 44.30 45.10
ITW 171215C00090000 C 12/15/17 90.0 49.60 50.50
ITW 171215C00095000 C 12/15/17 95.0 42.90 45.50
ITW 171215C00100000 C 12/15/17 100.0 38.40 41.10
ITW 171215C00105000 C 12/15/17 105.0 34.40 35.80
ITW 171215C00110000 C 12/15/17 110.0 29.80 30.80
ITW 171215C00115000 C 12/15/17 115.0 25.00 25.80
ITW 171215C00120000 C 12/15/17 120.0 20.40 21.20
ITW 171215C00125000 C 12/15/17 125.0 16.00 16.40
ITW 171215C00130000 C 12/15/17 130.0 11.70 12.20
ITW 171215C00135000 C 12/15/17 135.0 8.10 8.40
ITW 171215C00140000 C 12/15/17 140.0 5.00 5.30
ITW 171215C00145000 C 12/15/17 145.0 2.80 3.00
ITW 171215C00150000 C 12/15/17 150.0 1.40 1.50
ITW 171215C00155000 C 12/15/17 155.0 0.60 0.75
ITW 171215C00160000 C 12/15/17 160.0 0.20 0.35
ITW 171215C00165000 C 12/15/17 165.0 0.05 0.15
ITW 171215C00170000 C 12/15/17 170.0 0.00 0.10
ITW 171215C00175000 C 12/15/17 175.0 0.00 0.10
ITW 171215C00180000 C 12/15/17 180.0 0.00 0.05
ITW 171215P00090000 P 12/15/17 90.0 0.10 0.25
ITW 171215P00095000 P 12/15/17 95.0 0.15 0.30
ITW 171215P00100000 P 12/15/17 100.0 0.20 0.35
ITW 171215P00105000 P 12/15/17 105.0 0.30 0.45
ITW 171215P00110000 P 12/15/17 110.0 0.40 0.55
ITW 171215P00115000 P 12/15/17 115.0 0.60 0.75
ITW 171215P00120000 P 12/15/17 120.0 0.85 1.00
ITW 171215P00125000 P 12/15/17 125.0 1.35 1.45
ITW 171215P00130000 P 12/15/17 130.0 2.10 2.20
ITW 171215P00135000 P 12/15/17 135.0 3.30 3.50
ITW 171215P00140000 P 12/15/17 140.0 5.20 5.40
ITW 171215P00145000 P 12/15/17 145.0 7.90 8.20
ITW 171215P00150000 P 12/15/17 150.0 11.50 12.00
ITW 171215P00155000 P 12/15/17 155.0 15.70 16.10
ITW 171215P00160000 P 12/15/17 160.0 19.50 21.30
ITW 171215P00165000 P 12/15/17 165.0 23.10 26.20
ITW 171215P00170000 P 12/15/17 170.0 27.90 30.80
ITW 171215P00175000 P 12/15/17 175.0 32.90 35.90
ITW 171215P00180000 P 12/15/17 180.0 39.50 41.20
ITW 180119C00065000 C 01/19/18 65.0 74.40 76.00
ITW 180119C00070000 C 01/19/18 70.0 68.60 71.60
ITW 180119C00075000 C 01/19/18 75.0 63.60 65.80
ITW 180119C00080000 C 01/19/18 80.0 58.70 61.10
ITW 180119C00085000 C 01/19/18 85.0 53.60 56.30
ITW 180119C00090000 C 01/19/18 90.0 48.90 51.00
ITW 180119C00095000 C 01/19/18 95.0 43.80 46.80
ITW 180119C00100000 C 01/19/18 100.0 38.80 41.40
ITW 180119C00105000 C 01/19/18 105.0 33.90 36.30
ITW 180119C00110000 C 01/19/18 110.0 29.50 30.90
ITW 180119C00115000 C 01/19/18 115.0 25.00 26.10
ITW 180119C00120000 C 01/19/18 120.0 20.80 21.80
ITW 180119C00125000 C 01/19/18 125.0 16.30 16.80
ITW 180119C00130000 C 01/19/18 130.0 12.20 12.70
ITW 180119C00135000 C 01/19/18 135.0 8.70 9.00
ITW 180119C00140000 C 01/19/18 140.0 5.70 6.00
ITW 180119C00145000 C 01/19/18 145.0 3.40 3.70
ITW 180119C00150000 C 01/19/18 150.0 1.90 2.05
ITW 180119C00155000 C 01/19/18 155.0 0.95 1.10
ITW 180119C00160000 C 01/19/18 160.0 0.45 0.60
ITW 180119C00165000 C 01/19/18 165.0 0.20 0.30
ITW 180119C00170000 C 01/19/18 170.0 0.05 0.15
ITW 180119C00175000 C 01/19/18 175.0 0.00 0.10
ITW 180119C00180000 C 01/19/18 180.0 0.00 0.10
ITW 180119P00065000 P 01/19/18 65.0 0.00 0.10
ITW 180119P00070000 P 01/19/18 70.0 0.05 0.15
ITW 180119P00075000 P 01/19/18 75.0 0.10 0.15
ITW 180119P00080000 P 01/19/18 80.0 0.10 0.20
ITW 180119P00085000 P 01/19/18 85.0 0.15 0.30
ITW 180119P00090000 P 01/19/18 90.0 0.25 0.35
ITW 180119P00095000 P 01/19/18 95.0 0.30 0.45
ITW 180119P00100000 P 01/19/18 100.0 0.40 0.55
ITW 180119P00105000 P 01/19/18 105.0 0.55 0.70
ITW 180119P00110000 P 01/19/18 110.0 0.70 0.85
ITW 180119P00115000 P 01/19/18 115.0 0.95 1.10
ITW 180119P00120000 P 01/19/18 120.0 1.35 1.50
ITW 180119P00125000 P 01/19/18 125.0 1.95 2.10
ITW 180119P00130000 P 01/19/18 130.0 2.90 3.00
ITW 180119P00135000 P 01/19/18 135.0 4.20 4.40
ITW 180119P00140000 P 01/19/18 140.0 6.30 6.50
ITW 180119P00145000 P 01/19/18 145.0 9.00 9.30
ITW 180119P00150000 P 01/19/18 150.0 12.40 12.70
ITW 180119P00155000 P 01/19/18 155.0 16.30 16.90
ITW 180119P00160000 P 01/19/18 160.0 19.90 21.80
ITW 180119P00165000 P 01/19/18 165.0 24.90 26.30
ITW 180119P00170000 P 01/19/18 170.0 29.00 32.00
ITW 180119P00175000 P 01/19/18 175.0 34.00 37.10
ITW 180119P00180000 P 01/19/18 180.0 40.30 40.90
ITW 180316C00080000 C 03/16/18 80.0 58.70 61.20
ITW 180316C00085000 C 03/16/18 85.0 53.10 57.40
ITW 180316C00090000 C 03/16/18 90.0 47.90 52.20
ITW 180316C00095000 C 03/16/18 95.0 43.00 47.10
ITW 180316C00100000 C 03/16/18 100.0 38.10 42.50
ITW 180316C00105000 C 03/16/18 105.0 34.00 37.50
ITW 180316C00110000 C 03/16/18 110.0 28.60 32.60
ITW 180316C00115000 C 03/16/18 115.0 25.40 26.60
ITW 180316C00120000 C 03/16/18 120.0 20.90 22.50
ITW 180316C00125000 C 03/16/18 125.0 17.10 17.80
ITW 180316C00130000 C 03/16/18 130.0 12.30 14.60
ITW 180316C00135000 C 03/16/18 135.0 9.90 10.40
ITW 180316C00140000 C 03/16/18 140.0 7.00 7.40
ITW 180316C00145000 C 03/16/18 145.0 4.70 5.00
ITW 180316C00150000 C 03/16/18 150.0 2.95 3.20
ITW 180316C00155000 C 03/16/18 155.0 1.70 1.95
ITW 180316C00160000 C 03/16/18 160.0 0.95 1.15
ITW 180316C00165000 C 03/16/18 165.0 0.50 0.70
ITW 180316C00170000 C 03/16/18 170.0 0.20 0.45
ITW 180316C00175000 C 03/16/18 175.0 0.00 0.30
ITW 180316C00180000 C 03/16/18 180.0 0.00 0.25
ITW 180316C00185000 C 03/16/18 185.0 0.00 0.30
ITW 180316C00190000 C 03/16/18 190.0 0.00 0.15
ITW 180316P00080000 P 03/16/18 80.0 0.25 0.35
ITW 180316P00085000 P 03/16/18 85.0 0.30 0.50
ITW 180316P00090000 P 03/16/18 90.0 0.40 0.60
ITW 180316P00095000 P 03/16/18 95.0 0.50 0.70
ITW 180316P00100000 P 03/16/18 100.0 0.65 0.85
ITW 180316P00105000 P 03/16/18 105.0 0.85 0.95
ITW 180316P00110000 P 03/16/18 110.0 1.05 1.30
ITW 180316P00115000 P 03/16/18 115.0 1.45 1.65
ITW 180316P00120000 P 03/16/18 120.0 1.95 2.20
ITW 180316P00125000 P 03/16/18 125.0 2.75 3.00
ITW 180316P00130000 P 03/16/18 130.0 3.80 4.10
ITW 180316P00135000 P 03/16/18 135.0 5.30 5.60
ITW 180316P00140000 P 03/16/18 140.0 7.40 7.70
ITW 180316P00145000 P 03/16/18 145.0 10.00 10.40
ITW 180316P00150000 P 03/16/18 150.0 12.90 13.70
ITW 180316P00155000 P 03/16/18 155.0 16.40 18.10
ITW 180316P00160000 P 03/16/18 160.0 20.30 22.70
ITW 180316P00165000 P 03/16/18 165.0 24.30 27.80
ITW 180316P00170000 P 03/16/18 170.0 28.70 33.10
ITW 180316P00175000 P 03/16/18 175.0 33.50 37.90
ITW 180316P00180000 P 03/16/18 180.0 38.30 42.70
ITW 180316P00185000 P 03/16/18 185.0 43.20 47.60
ITW 180316P00190000 P 03/16/18 190.0 48.70 52.10
ITW 190118C00065000 C 01/18/19 65.0 73.20 76.20
ITW 190118C00070000 C 01/18/19 70.0 67.60 72.50
ITW 190118C00075000 C 01/18/19 75.0 62.70 67.50
ITW 190118C00080000 C 01/18/19 80.0 57.70 62.50
ITW 190118C00085000 C 01/18/19 85.0 52.80 57.50
ITW 190118C00090000 C 01/18/19 90.0 48.00 52.90
ITW 190118C00095000 C 01/18/19 95.0 43.20 48.00
ITW 190118C00100000 C 01/18/19 100.0 39.30 42.50
ITW 190118C00105000 C 01/18/19 105.0 34.80 37.90
ITW 190118C00110000 C 01/18/19 110.0 30.40 33.60
ITW 190118C00115000 C 01/18/19 115.0 25.70 29.60
ITW 190118C00120000 C 01/18/19 120.0 22.60 25.40
ITW 190118C00125000 C 01/18/19 125.0 19.10 21.50
ITW 190118C00130000 C 01/18/19 130.0 15.90 18.40
ITW 190118C00135000 C 01/18/19 135.0 12.90 14.60
ITW 190118C00140000 C 01/18/19 140.0 10.70 12.10
ITW 190118C00145000 C 01/18/19 145.0 8.00 9.80
ITW 190118C00150000 C 01/18/19 150.0 6.40 7.40
ITW 190118C00155000 C 01/18/19 155.0 5.00 5.80
ITW 190118C00160000 C 01/18/19 160.0 3.20 4.40
ITW 190118C00165000 C 01/18/19 165.0 2.70 3.30
ITW 190118C00170000 C 01/18/19 170.0 1.95 2.45
ITW 190118C00175000 C 01/18/19 175.0 1.35 1.80
ITW 190118C00180000 C 01/18/19 180.0 0.90 1.35
ITW 190118C00185000 C 01/18/19 185.0 0.60 1.05
ITW 190118C00190000 C 01/18/19 190.0 0.35 0.80
ITW 190118C00195000 C 01/18/19 195.0 0.20 0.60
ITW 190118P00065000 P 01/18/19 65.0 0.40 0.95
ITW 190118P00070000 P 01/18/19 70.0 0.55 1.10
ITW 190118P00075000 P 01/18/19 75.0 0.70 1.20
ITW 190118P00080000 P 01/18/19 80.0 0.90 1.40
ITW 190118P00085000 P 01/18/19 85.0 1.05 1.50
ITW 190118P00090000 P 01/18/19 90.0 1.40 1.85
ITW 190118P00095000 P 01/18/19 95.0 1.75 2.25
ITW 190118P00100000 P 01/18/19 100.0 2.15 2.65
ITW 190118P00105000 P 01/18/19 105.0 2.65 3.30
ITW 190118P00110000 P 01/18/19 110.0 3.40 3.90
ITW 190118P00115000 P 01/18/19 115.0 4.30 4.80
ITW 190118P00120000 P 01/18/19 120.0 5.40 5.90
ITW 190118P00125000 P 01/18/19 125.0 6.60 7.30
ITW 190118P00130000 P 01/18/19 130.0 8.10 9.10
ITW 190118P00135000 P 01/18/19 135.0 9.90 11.00
ITW 190118P00140000 P 01/18/19 140.0 12.10 13.30
ITW 190118P00145000 P 01/18/19 145.0 14.70 15.90
ITW 190118P00150000 P 01/18/19 150.0 17.30 18.70
ITW 190118P00155000 P 01/18/19 155.0 20.60 22.80
ITW 190118P00160000 P 01/18/19 160.0 23.40 27.60
ITW 190118P00165000 P 01/18/19 165.0 27.40 31.20
ITW 190118P00170000 P 01/18/19 170.0 31.70 35.10
ITW 190118P00175000 P 01/18/19 175.0 35.30 39.70
ITW 190118P00180000 P 01/18/19 180.0 39.60 44.50
ITW 190118P00185000 P 01/18/19 185.0 44.10 49.00
ITW 190118P00190000 P 01/18/19 190.0 48.70 53.50
ITW 190118P00195000 P 01/18/19 195.0 53.50 57.80

OPRA data is delayed 15 minutes.