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 (2015-06-12)Premium Content

Illinois Tool Works Inc (ITW)
As of Jul 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150717C00050000 C 07/17/15 50.0 41.60 45.70
ITW 150717C00055000 C 07/17/15 55.0 36.60 40.70
ITW 150717C00060000 C 07/17/15 60.0 31.50 35.60
ITW 150717C00065000 C 07/17/15 65.0 26.90 29.30
ITW 150717C00070000 C 07/17/15 70.0 21.80 24.30
ITW 150717C00075000 C 07/17/15 75.0 17.50 19.30
ITW 150717C00080000 C 07/17/15 80.0 12.50 14.10
ITW 150717C00082500 C 07/17/15 82.5 10.00 11.80
ITW 150717C00085000 C 07/17/15 85.0 7.20 9.20
ITW 150717C00087500 C 07/17/15 87.5 4.80 6.70
ITW 150717C00090000 C 07/17/15 90.0 2.70 4.30
ITW 150717C00092500 C 07/17/15 92.5 1.95 2.10
ITW 150717C00095000 C 07/17/15 95.0 0.60 0.70
ITW 150717C00097500 C 07/17/15 97.5 0.05 0.15
ITW 150717C00100000 C 07/17/15 100.0 0.00 0.10
ITW 150717C00105000 C 07/17/15 105.0 0.00 0.10
ITW 150717C00110000 C 07/17/15 110.0 0.00 0.10
ITW 150717C00115000 C 07/17/15 115.0 0.00 0.10
ITW 150717C00120000 C 07/17/15 120.0 0.00 0.10
ITW 150717C00125000 C 07/17/15 125.0 0.00 0.10
ITW 150717C00130000 C 07/17/15 130.0 0.00 0.10
ITW 150717C00135000 C 07/17/15 135.0 0.00 0.10
ITW 150717C00140000 C 07/17/15 140.0 0.00 0.10
ITW 150717C00145000 C 07/17/15 145.0 0.00 0.10
ITW 150717P00050000 P 07/17/15 50.0 0.00 0.10
ITW 150717P00055000 P 07/17/15 55.0 0.00 0.10
ITW 150717P00060000 P 07/17/15 60.0 0.00 0.10
ITW 150717P00065000 P 07/17/15 65.0 0.00 0.10
ITW 150717P00070000 P 07/17/15 70.0 0.00 0.10
ITW 150717P00075000 P 07/17/15 75.0 0.00 0.10
ITW 150717P00080000 P 07/17/15 80.0 0.00 0.15
ITW 150717P00082500 P 07/17/15 82.5 0.00 0.15
ITW 150717P00085000 P 07/17/15 85.0 0.00 0.20
ITW 150717P00087500 P 07/17/15 87.5 0.05 0.20
ITW 150717P00090000 P 07/17/15 90.0 0.20 0.35
ITW 150717P00092500 P 07/17/15 92.5 0.60 0.70
ITW 150717P00095000 P 07/17/15 95.0 1.70 1.90
ITW 150717P00097500 P 07/17/15 97.5 3.50 5.50
ITW 150717P00100000 P 07/17/15 100.0 5.90 7.90
ITW 150717P00105000 P 07/17/15 105.0 10.90 12.90
ITW 150717P00110000 P 07/17/15 110.0 15.40 18.00
ITW 150717P00115000 P 07/17/15 115.0 20.80 23.00
ITW 150717P00120000 P 07/17/15 120.0 25.80 28.10
ITW 150717P00125000 P 07/17/15 125.0 30.70 33.10
ITW 150717P00130000 P 07/17/15 130.0 35.80 38.10
ITW 150717P00135000 P 07/17/15 135.0 40.50 43.10
ITW 150717P00140000 P 07/17/15 140.0 44.20 48.40
ITW 150717P00145000 P 07/17/15 145.0 49.20 53.40
ITW 150821C00047500 C 08/21/15 47.5 44.30 47.00
ITW 150821C00050000 C 08/21/15 50.0 41.80 44.50
ITW 150821C00055000 C 08/21/15 55.0 37.00 39.50
ITW 150821C00060000 C 08/21/15 60.0 32.50 34.50
ITW 150821C00065000 C 08/21/15 65.0 27.50 29.40
ITW 150821C00070000 C 08/21/15 70.0 22.50 24.40
ITW 150821C00075000 C 08/21/15 75.0 17.30 19.50
ITW 150821C00080000 C 08/21/15 80.0 12.70 14.40
ITW 150821C00082500 C 08/21/15 82.5 10.10 11.90
ITW 150821C00085000 C 08/21/15 85.0 8.10 9.60
ITW 150821C00087500 C 08/21/15 87.5 6.60 7.30
ITW 150821C00090000 C 08/21/15 90.0 4.50 5.30
ITW 150821C00092500 C 08/21/15 92.5 3.20 3.40
ITW 150821C00095000 C 08/21/15 95.0 1.85 2.00
ITW 150821C00097500 C 08/21/15 97.5 0.90 1.05
ITW 150821C00100000 C 08/21/15 100.0 0.35 0.50
ITW 150821C00105000 C 08/21/15 105.0 0.00 0.15
ITW 150821C00110000 C 08/21/15 110.0 0.00 0.05
ITW 150821C00115000 C 08/21/15 115.0 0.00 0.05
ITW 150821C00120000 C 08/21/15 120.0 0.00 0.05
ITW 150821C00125000 C 08/21/15 125.0 0.00 0.05
ITW 150821C00130000 C 08/21/15 130.0 0.00 0.05
ITW 150821C00135000 C 08/21/15 135.0 0.00 0.05
ITW 150821C00140000 C 08/21/15 140.0 0.00 0.05
ITW 150821P00047500 P 08/21/15 47.5 0.00 0.05
ITW 150821P00050000 P 08/21/15 50.0 0.00 0.05
ITW 150821P00055000 P 08/21/15 55.0 0.00 0.05
ITW 150821P00060000 P 08/21/15 60.0 0.00 0.05
ITW 150821P00065000 P 08/21/15 65.0 0.00 0.05
ITW 150821P00070000 P 08/21/15 70.0 0.00 0.15
ITW 150821P00075000 P 08/21/15 75.0 0.05 0.20
ITW 150821P00080000 P 08/21/15 80.0 0.15 0.25
ITW 150821P00082500 P 08/21/15 82.5 0.25 0.35
ITW 150821P00085000 P 08/21/15 85.0 0.40 0.55
ITW 150821P00087500 P 08/21/15 87.5 0.65 0.85
ITW 150821P00090000 P 08/21/15 90.0 1.10 1.25
ITW 150821P00092500 P 08/21/15 92.5 1.85 1.95
ITW 150821P00095000 P 08/21/15 95.0 2.95 3.10
ITW 150821P00097500 P 08/21/15 97.5 4.50 4.70
ITW 150821P00100000 P 08/21/15 100.0 6.30 7.90
ITW 150821P00105000 P 08/21/15 105.0 10.90 12.80
ITW 150821P00110000 P 08/21/15 110.0 15.90 18.10
ITW 150821P00115000 P 08/21/15 115.0 20.40 23.10
ITW 150821P00120000 P 08/21/15 120.0 25.40 28.10
ITW 150821P00125000 P 08/21/15 125.0 30.40 33.10
ITW 150821P00130000 P 08/21/15 130.0 35.50 38.10
ITW 150821P00135000 P 08/21/15 135.0 40.40 43.10
ITW 150821P00140000 P 08/21/15 140.0 45.50 48.10
ITW 150918C00065000 C 09/18/15 65.0 27.60 29.20
ITW 150918C00070000 C 09/18/15 70.0 22.60 24.50
ITW 150918C00075000 C 09/18/15 75.0 17.70 19.70
ITW 150918C00080000 C 09/18/15 80.0 12.90 14.50
ITW 150918C00082500 C 09/18/15 82.5 10.60 12.20
ITW 150918C00085000 C 09/18/15 85.0 8.20 9.90
ITW 150918C00087500 C 09/18/15 87.5 6.90 7.70
ITW 150918C00090000 C 09/18/15 90.0 5.20 5.70
ITW 150918C00092500 C 09/18/15 92.5 3.70 4.00
ITW 150918C00095000 C 09/18/15 95.0 2.40 2.55
ITW 150918C00097500 C 09/18/15 97.5 1.35 1.50
ITW 150918C00100000 C 09/18/15 100.0 0.70 0.80
ITW 150918C00105000 C 09/18/15 105.0 0.05 0.20
ITW 150918C00110000 C 09/18/15 110.0 0.00 0.10
ITW 150918C00115000 C 09/18/15 115.0 0.00 0.05
ITW 150918C00120000 C 09/18/15 120.0 0.00 0.05
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.05
ITW 150918P00065000 P 09/18/15 65.0 0.00 0.10
ITW 150918P00070000 P 09/18/15 70.0 0.05 0.20
ITW 150918P00075000 P 09/18/15 75.0 0.15 0.30
ITW 150918P00080000 P 09/18/15 80.0 0.30 0.45
ITW 150918P00082500 P 09/18/15 82.5 0.45 0.60
ITW 150918P00085000 P 09/18/15 85.0 0.70 0.85
ITW 150918P00087500 P 09/18/15 87.5 1.05 1.15
ITW 150918P00090000 P 09/18/15 90.0 1.55 1.70
ITW 150918P00092500 P 09/18/15 92.5 2.35 2.50
ITW 150918P00095000 P 09/18/15 95.0 3.40 3.60
ITW 150918P00097500 P 09/18/15 97.5 4.90 5.10
ITW 150918P00100000 P 09/18/15 100.0 6.60 7.20
ITW 150918P00105000 P 09/18/15 105.0 11.00 13.00
ITW 150918P00110000 P 09/18/15 110.0 15.40 17.90
ITW 150918P00115000 P 09/18/15 115.0 19.00 22.90
ITW 150918P00120000 P 09/18/15 120.0 24.30 28.00
ITW 150918P00125000 P 09/18/15 125.0 30.70 32.50
ITW 151218C00050000 C 12/18/15 50.0 41.60 44.30
ITW 151218C00055000 C 12/18/15 55.0 36.60 39.30
ITW 151218C00060000 C 12/18/15 60.0 31.70 34.30
ITW 151218C00065000 C 12/18/15 65.0 26.70 29.40
ITW 151218C00070000 C 12/18/15 70.0 21.90 24.40
ITW 151218C00075000 C 12/18/15 75.0 18.00 19.80
ITW 151218C00080000 C 12/18/15 80.0 13.40 15.00
ITW 151218C00082500 C 12/18/15 82.5 11.90 12.70
ITW 151218C00085000 C 12/18/15 85.0 9.80 10.60
ITW 151218C00087500 C 12/18/15 87.5 7.80 8.60
ITW 151218C00090000 C 12/18/15 90.0 6.50 6.80
ITW 151218C00092500 C 12/18/15 92.5 5.00 5.20
ITW 151218C00095000 C 12/18/15 95.0 3.60 3.80
ITW 151218C00097500 C 12/18/15 97.5 2.55 2.70
ITW 151218C00100000 C 12/18/15 100.0 1.70 1.85
ITW 151218C00105000 C 12/18/15 105.0 0.65 0.75
ITW 151218C00110000 C 12/18/15 110.0 0.15 0.30
ITW 151218C00115000 C 12/18/15 115.0 0.00 0.15
ITW 151218C00120000 C 12/18/15 120.0 0.00 0.10
ITW 151218C00125000 C 12/18/15 125.0 0.00 0.05
ITW 151218C00130000 C 12/18/15 130.0 0.00 0.05
ITW 151218C00135000 C 12/18/15 135.0 0.00 0.05
ITW 151218C00140000 C 12/18/15 140.0 0.00 0.05
ITW 151218C00145000 C 12/18/15 145.0 0.00 0.05
ITW 151218P00050000 P 12/18/15 50.0 0.00 0.10
ITW 151218P00055000 P 12/18/15 55.0 0.00 0.25
ITW 151218P00060000 P 12/18/15 60.0 0.10 0.30
ITW 151218P00065000 P 12/18/15 65.0 0.20 0.40
ITW 151218P00070000 P 12/18/15 70.0 0.35 0.60
ITW 151218P00075000 P 12/18/15 75.0 0.60 0.85
ITW 151218P00080000 P 12/18/15 80.0 1.00 1.25
ITW 151218P00082500 P 12/18/15 82.5 1.35 1.55
ITW 151218P00085000 P 12/18/15 85.0 1.75 1.95
ITW 151218P00087500 P 12/18/15 87.5 2.30 2.45
ITW 151218P00090000 P 12/18/15 90.0 3.00 3.20
ITW 151218P00092500 P 12/18/15 92.5 3.90 4.10
ITW 151218P00095000 P 12/18/15 95.0 5.10 5.30
ITW 151218P00097500 P 12/18/15 97.5 6.50 6.70
ITW 151218P00100000 P 12/18/15 100.0 8.20 8.40
ITW 151218P00105000 P 12/18/15 105.0 12.00 13.70
ITW 151218P00110000 P 12/18/15 110.0 16.40 18.90
ITW 151218P00115000 P 12/18/15 115.0 19.80 23.50
ITW 151218P00120000 P 12/18/15 120.0 24.60 28.50
ITW 151218P00125000 P 12/18/15 125.0 29.60 33.90
ITW 151218P00130000 P 12/18/15 130.0 34.50 38.80
ITW 151218P00135000 P 12/18/15 135.0 39.50 43.80
ITW 151218P00140000 P 12/18/15 140.0 44.50 48.80
ITW 151218P00145000 P 12/18/15 145.0 49.40 53.80
ITW 160115C00045000 C 01/15/16 45.0 46.60 50.00
ITW 160115C00047500 C 01/15/16 47.5 44.10 47.50
ITW 160115C00050000 C 01/15/16 50.0 41.60 45.00
ITW 160115C00055000 C 01/15/16 55.0 36.70 39.90
ITW 160115C00060000 C 01/15/16 60.0 31.70 35.00
ITW 160115C00065000 C 01/15/16 65.0 26.80 30.10
ITW 160115C00070000 C 01/15/16 70.0 22.40 24.50
ITW 160115C00072500 C 01/15/16 72.5 20.40 22.00
ITW 160115C00075000 C 01/15/16 75.0 18.10 19.70
ITW 160115C00077500 C 01/15/16 77.5 15.80 17.30
ITW 160115C00080000 C 01/15/16 80.0 13.50 15.10
ITW 160115C00082500 C 01/15/16 82.5 12.00 12.90
ITW 160115C00085000 C 01/15/16 85.0 9.90 10.80
ITW 160115C00087500 C 01/15/16 87.5 8.40 8.80
ITW 160115C00090000 C 01/15/16 90.0 6.70 7.00
ITW 160115C00092500 C 01/15/16 92.5 5.20 5.40
ITW 160115C00095000 C 01/15/16 95.0 3.80 4.10
ITW 160115C00097500 C 01/15/16 97.5 2.75 2.95
ITW 160115C00100000 C 01/15/16 100.0 1.90 2.05
ITW 160115C00105000 C 01/15/16 105.0 0.80 0.95
ITW 160115C00110000 C 01/15/16 110.0 0.20 0.35
ITW 160115C00115000 C 01/15/16 115.0 0.00 0.20
ITW 160115C00120000 C 01/15/16 120.0 0.00 0.10
ITW 160115C00125000 C 01/15/16 125.0 0.00 0.10
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.05
ITW 160115P00045000 P 01/15/16 45.0 0.00 0.10
ITW 160115P00047500 P 01/15/16 47.5 0.00 0.10
ITW 160115P00050000 P 01/15/16 50.0 0.00 0.20
ITW 160115P00055000 P 01/15/16 55.0 0.10 0.30
ITW 160115P00060000 P 01/15/16 60.0 0.20 0.40
ITW 160115P00065000 P 01/15/16 65.0 0.35 0.55
ITW 160115P00070000 P 01/15/16 70.0 0.55 0.75
ITW 160115P00072500 P 01/15/16 72.5 0.65 0.90
ITW 160115P00075000 P 01/15/16 75.0 0.85 1.10
ITW 160115P00077500 P 01/15/16 77.5 1.05 1.25
ITW 160115P00080000 P 01/15/16 80.0 1.30 1.55
ITW 160115P00082500 P 01/15/16 82.5 1.65 1.80
ITW 160115P00085000 P 01/15/16 85.0 2.15 2.35
ITW 160115P00087500 P 01/15/16 87.5 2.75 2.90
ITW 160115P00090000 P 01/15/16 90.0 3.50 3.70
ITW 160115P00092500 P 01/15/16 92.5 4.50 4.70
ITW 160115P00095000 P 01/15/16 95.0 5.60 5.90
ITW 160115P00097500 P 01/15/16 97.5 7.10 7.30
ITW 160115P00100000 P 01/15/16 100.0 8.70 9.00
ITW 160115P00105000 P 01/15/16 105.0 12.50 14.30
ITW 160115P00110000 P 01/15/16 110.0 16.80 18.60
ITW 160115P00115000 P 01/15/16 115.0 19.80 23.90
ITW 160115P00120000 P 01/15/16 120.0 24.90 28.80
ITW 160115P00125000 P 01/15/16 125.0 29.80 34.20
ITW 160115P00130000 P 01/15/16 130.0 35.30 39.20

OPRA data is delayed 15 minutes.