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 (2016-06-10)Premium Content

Illinois Tool Works Inc (ITW)
As of Aug 30 2016 12:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 160916C00042500 C 09/16/16 42.5 75.40 79.70
ITW 160916C00045000 C 09/16/16 45.0 72.80 77.40
ITW 160916C00047500 C 09/16/16 47.5 70.30 74.90
ITW 160916C00050000 C 09/16/16 50.0 67.80 72.40
ITW 160916C00055000 C 09/16/16 55.0 62.80 67.40
ITW 160916C00060000 C 09/16/16 60.0 57.80 62.40
ITW 160916C00065000 C 09/16/16 65.0 52.80 57.40
ITW 160916C00070000 C 09/16/16 70.0 47.80 52.40
ITW 160916C00072500 C 09/16/16 72.5 45.30 49.90
ITW 160916C00075000 C 09/16/16 75.0 43.50 46.20
ITW 160916C00077500 C 09/16/16 77.5 41.70 43.60
ITW 160916C00080000 C 09/16/16 80.0 39.20 41.10
ITW 160916C00082500 C 09/16/16 82.5 37.10 38.30
ITW 160916C00085000 C 09/16/16 85.0 34.30 35.80
ITW 160916C00087500 C 09/16/16 87.5 32.00 33.60
ITW 160916C00090000 C 09/16/16 90.0 29.60 31.10
ITW 160916C00092500 C 09/16/16 92.5 27.00 28.60
ITW 160916C00095000 C 09/16/16 95.0 24.70 26.20
ITW 160916C00097500 C 09/16/16 97.5 22.20 23.20
ITW 160916C00100000 C 09/16/16 100.0 19.60 21.20
ITW 160916C00105000 C 09/16/16 105.0 14.80 16.20
ITW 160916C00110000 C 09/16/16 110.0 9.90 10.80
ITW 160916C00115000 C 09/16/16 115.0 5.20 5.80
ITW 160916C00120000 C 09/16/16 120.0 1.60 1.75
ITW 160916C00125000 C 09/16/16 125.0 0.05 0.25
ITW 160916C00130000 C 09/16/16 130.0 0.00 0.10
ITW 160916C00135000 C 09/16/16 135.0 0.00 0.10
ITW 160916C00140000 C 09/16/16 140.0 0.00 0.10
ITW 160916C00145000 C 09/16/16 145.0 0.00 0.10
ITW 160916C00150000 C 09/16/16 150.0 0.00 0.10
ITW 160916C00155000 C 09/16/16 155.0 0.00 0.10
ITW 160916P00042500 P 09/16/16 42.5 0.00 0.10
ITW 160916P00045000 P 09/16/16 45.0 0.00 0.10
ITW 160916P00047500 P 09/16/16 47.5 0.00 0.10
ITW 160916P00050000 P 09/16/16 50.0 0.00 0.10
ITW 160916P00055000 P 09/16/16 55.0 0.00 0.10
ITW 160916P00060000 P 09/16/16 60.0 0.00 0.10
ITW 160916P00065000 P 09/16/16 65.0 0.00 0.10
ITW 160916P00070000 P 09/16/16 70.0 0.00 0.10
ITW 160916P00072500 P 09/16/16 72.5 0.00 0.10
ITW 160916P00075000 P 09/16/16 75.0 0.00 0.10
ITW 160916P00077500 P 09/16/16 77.5 0.00 0.10
ITW 160916P00080000 P 09/16/16 80.0 0.00 0.10
ITW 160916P00082500 P 09/16/16 82.5 0.00 0.10
ITW 160916P00085000 P 09/16/16 85.0 0.00 0.10
ITW 160916P00087500 P 09/16/16 87.5 0.00 0.10
ITW 160916P00090000 P 09/16/16 90.0 0.00 0.10
ITW 160916P00092500 P 09/16/16 92.5 0.00 0.10
ITW 160916P00095000 P 09/16/16 95.0 0.00 0.15
ITW 160916P00097500 P 09/16/16 97.5 0.00 0.15
ITW 160916P00100000 P 09/16/16 100.0 0.00 0.15
ITW 160916P00105000 P 09/16/16 105.0 0.05 0.15
ITW 160916P00110000 P 09/16/16 110.0 0.05 0.25
ITW 160916P00115000 P 09/16/16 115.0 0.30 0.50
ITW 160916P00120000 P 09/16/16 120.0 1.45 1.60
ITW 160916P00125000 P 09/16/16 125.0 4.80 5.30
ITW 160916P00130000 P 09/16/16 130.0 9.20 10.80
ITW 160916P00135000 P 09/16/16 135.0 14.20 15.30
ITW 160916P00140000 P 09/16/16 140.0 18.80 20.70
ITW 160916P00145000 P 09/16/16 145.0 23.70 26.90
ITW 160916P00150000 P 09/16/16 150.0 29.20 30.80
ITW 160916P00155000 P 09/16/16 155.0 34.20 35.60
ITW 161021C00060000 C 10/21/16 60.0 59.50 60.70
ITW 161021C00065000 C 10/21/16 65.0 54.00 56.90
ITW 161021C00070000 C 10/21/16 70.0 48.70 52.30
ITW 161021C00075000 C 10/21/16 75.0 44.60 46.20
ITW 161021C00080000 C 10/21/16 80.0 38.40 41.20
ITW 161021C00085000 C 10/21/16 85.0 34.60 36.20
ITW 161021C00090000 C 10/21/16 90.0 29.60 31.30
ITW 161021C00095000 C 10/21/16 95.0 24.60 26.20
ITW 161021C00100000 C 10/21/16 100.0 19.80 21.40
ITW 161021C00105000 C 10/21/16 105.0 14.80 16.00
ITW 161021C00110000 C 10/21/16 110.0 10.10 11.30
ITW 161021C00115000 C 10/21/16 115.0 6.20 6.60
ITW 161021C00120000 C 10/21/16 120.0 2.95 3.10
ITW 161021C00125000 C 10/21/16 125.0 0.85 1.20
ITW 161021C00130000 C 10/21/16 130.0 0.10 0.50
ITW 161021C00135000 C 10/21/16 135.0 0.00 0.15
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 0.15
ITW 161021P00085000 P 10/21/16 85.0 0.00 0.30
ITW 161021P00090000 P 10/21/16 90.0 0.05 0.40
ITW 161021P00095000 P 10/21/16 95.0 0.10 0.45
ITW 161021P00100000 P 10/21/16 100.0 0.20 0.55
ITW 161021P00105000 P 10/21/16 105.0 0.40 0.75
ITW 161021P00110000 P 10/21/16 110.0 0.75 0.90
ITW 161021P00115000 P 10/21/16 115.0 1.65 1.80
ITW 161021P00120000 P 10/21/16 120.0 3.10 3.70
ITW 161021P00125000 P 10/21/16 125.0 6.20 7.10
ITW 161021P00130000 P 10/21/16 130.0 9.90 11.10
ITW 161021P00135000 P 10/21/16 135.0 14.90 16.10
ITW 161021P00140000 P 10/21/16 140.0 20.00 21.60
ITW 161021P00145000 P 10/21/16 145.0 24.50 27.10
ITW 161021P00150000 P 10/21/16 150.0 29.50 32.10
ITW 161021P00155000 P 10/21/16 155.0 34.40 37.10
ITW 161021P00160000 P 10/21/16 160.0 39.40 42.10
ITW 161021P00165000 P 10/21/16 165.0 44.40 47.10
ITW 161021P00170000 P 10/21/16 170.0 49.40 52.10
ITW 161021P00175000 P 10/21/16 175.0 54.90 56.10
ITW 161216C00055000 C 12/16/16 55.0 64.50 66.00
ITW 161216C00060000 C 12/16/16 60.0 59.00 61.20
ITW 161216C00065000 C 12/16/16 65.0 54.60 56.20
ITW 161216C00070000 C 12/16/16 70.0 49.60 51.20
ITW 161216C00075000 C 12/16/16 75.0 44.60 46.20
ITW 161216C00080000 C 12/16/16 80.0 38.20 42.50
ITW 161216C00085000 C 12/16/16 85.0 34.70 36.30
ITW 161216C00090000 C 12/16/16 90.0 29.70 31.30
ITW 161216C00092500 C 12/16/16 92.5 25.80 29.50
ITW 161216C00095000 C 12/16/16 95.0 24.90 26.10
ITW 161216C00097500 C 12/16/16 97.5 22.50 23.70
ITW 161216C00100000 C 12/16/16 100.0 20.20 21.10
ITW 161216C00105000 C 12/16/16 105.0 15.50 16.10
ITW 161216C00110000 C 12/16/16 110.0 11.40 11.70
ITW 161216C00115000 C 12/16/16 115.0 7.40 7.80
ITW 161216C00120000 C 12/16/16 120.0 4.30 4.50
ITW 161216C00125000 C 12/16/16 125.0 2.15 2.25
ITW 161216C00130000 C 12/16/16 130.0 0.85 0.95
ITW 161216C00135000 C 12/16/16 135.0 0.20 0.40
ITW 161216C00140000 C 12/16/16 140.0 0.05 0.20
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.15
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 0.05 0.10
ITW 161216P00070000 P 12/16/16 70.0 0.05 0.20
ITW 161216P00075000 P 12/16/16 75.0 0.10 0.25
ITW 161216P00080000 P 12/16/16 80.0 0.15 0.30
ITW 161216P00085000 P 12/16/16 85.0 0.20 0.40
ITW 161216P00090000 P 12/16/16 90.0 0.30 0.50
ITW 161216P00092500 P 12/16/16 92.5 0.40 0.55
ITW 161216P00095000 P 12/16/16 95.0 0.45 0.65
ITW 161216P00097500 P 12/16/16 97.5 0.55 0.70
ITW 161216P00100000 P 12/16/16 100.0 0.75 0.85
ITW 161216P00105000 P 12/16/16 105.0 1.05 1.20
ITW 161216P00110000 P 12/16/16 110.0 1.70 1.90
ITW 161216P00115000 P 12/16/16 115.0 2.85 3.00
ITW 161216P00120000 P 12/16/16 120.0 4.70 4.90
ITW 161216P00125000 P 12/16/16 125.0 7.40 7.60
ITW 161216P00130000 P 12/16/16 130.0 10.50 12.00
ITW 161216P00135000 P 12/16/16 135.0 15.00 17.10
ITW 161216P00140000 P 12/16/16 140.0 20.00 21.60
ITW 161216P00145000 P 12/16/16 145.0 25.00 26.60
ITW 161216P00150000 P 12/16/16 150.0 29.50 32.10
ITW 161216P00155000 P 12/16/16 155.0 35.00 36.10
ITW 170317C00060000 C 03/17/17 60.0 59.50 61.00
ITW 170317C00065000 C 03/17/17 65.0 53.60 57.30
ITW 170317C00070000 C 03/17/17 70.0 48.20 52.30
ITW 170317C00075000 C 03/17/17 75.0 43.30 47.50
ITW 170317C00080000 C 03/17/17 80.0 39.20 42.40
ITW 170317C00085000 C 03/17/17 85.0 33.50 37.70
ITW 170317C00090000 C 03/17/17 90.0 29.70 32.70
ITW 170317C00095000 C 03/17/17 95.0 25.40 26.70
ITW 170317C00100000 C 03/17/17 100.0 20.80 22.20
ITW 170317C00105000 C 03/17/17 105.0 16.40 17.60
ITW 170317C00110000 C 03/17/17 110.0 12.70 13.80
ITW 170317C00115000 C 03/17/17 115.0 9.10 9.40
ITW 170317C00120000 C 03/17/17 120.0 6.10 6.40
ITW 170317C00125000 C 03/17/17 125.0 3.70 4.00
ITW 170317C00130000 C 03/17/17 130.0 2.10 2.35
ITW 170317C00135000 C 03/17/17 135.0 1.05 1.25
ITW 170317C00140000 C 03/17/17 140.0 0.45 0.65
ITW 170317C00145000 C 03/17/17 145.0 0.15 0.35
ITW 170317C00150000 C 03/17/17 150.0 0.05 0.20
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.15
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 0.15 0.30
ITW 170317P00065000 P 03/17/17 65.0 0.20 0.40
ITW 170317P00070000 P 03/17/17 70.0 0.30 0.45
ITW 170317P00075000 P 03/17/17 75.0 0.40 0.60
ITW 170317P00080000 P 03/17/17 80.0 0.55 0.75
ITW 170317P00085000 P 03/17/17 85.0 0.70 0.90
ITW 170317P00090000 P 03/17/17 90.0 0.95 1.10
ITW 170317P00095000 P 03/17/17 95.0 1.25 1.40
ITW 170317P00100000 P 03/17/17 100.0 1.70 1.90
ITW 170317P00105000 P 03/17/17 105.0 2.40 2.55
ITW 170317P00110000 P 03/17/17 110.0 3.40 3.60
ITW 170317P00115000 P 03/17/17 115.0 4.80 5.00
ITW 170317P00120000 P 03/17/17 120.0 6.80 7.00
ITW 170317P00125000 P 03/17/17 125.0 9.40 9.70
ITW 170317P00130000 P 03/17/17 130.0 12.80 13.10
ITW 170317P00135000 P 03/17/17 135.0 16.00 18.90
ITW 170317P00140000 P 03/17/17 140.0 20.50 23.30
ITW 170317P00145000 P 03/17/17 145.0 25.20 28.10
ITW 170317P00150000 P 03/17/17 150.0 30.00 32.90
ITW 170317P00155000 P 03/17/17 155.0 35.00 37.90
ITW 170317P00160000 P 03/17/17 160.0 39.90 42.80
ITW 170317P00165000 P 03/17/17 165.0 44.90 47.80

OPRA data is delayed 15 minutes.