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 Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150918C00065000 C 09/18/15 65.0 17.80 19.10
ITW 150918C00070000 C 09/18/15 70.0 12.90 14.30
ITW 150918C00072500 C 09/18/15 72.5 9.20 12.60
ITW 150918C00075000 C 09/18/15 75.0 8.00 9.30
ITW 150918C00077500 C 09/18/15 77.5 5.80 7.00
ITW 150918C00080000 C 09/18/15 80.0 3.60 4.70
ITW 150918C00082500 C 09/18/15 82.5 2.10 2.30
ITW 150918C00085000 C 09/18/15 85.0 0.80 0.95
ITW 150918C00087500 C 09/18/15 87.5 0.15 0.35
ITW 150918C00090000 C 09/18/15 90.0 0.00 0.15
ITW 150918C00092500 C 09/18/15 92.5 0.00 0.15
ITW 150918C00095000 C 09/18/15 95.0 0.00 0.15
ITW 150918C00097500 C 09/18/15 97.5 0.00 0.15
ITW 150918C00100000 C 09/18/15 100.0 0.00 0.15
ITW 150918C00105000 C 09/18/15 105.0 0.00 0.15
ITW 150918C00110000 C 09/18/15 110.0 0.00 0.15
ITW 150918C00115000 C 09/18/15 115.0 0.00 0.15
ITW 150918C00120000 C 09/18/15 120.0 0.00 0.15
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.15
ITW 150918P00065000 P 09/18/15 65.0 0.00 0.20
ITW 150918P00070000 P 09/18/15 70.0 0.00 0.25
ITW 150918P00072500 P 09/18/15 72.5 0.00 2.15
ITW 150918P00075000 P 09/18/15 75.0 0.15 0.35
ITW 150918P00077500 P 09/18/15 77.5 0.30 0.55
ITW 150918P00080000 P 09/18/15 80.0 0.65 0.85
ITW 150918P00082500 P 09/18/15 82.5 1.30 1.45
ITW 150918P00085000 P 09/18/15 85.0 2.40 2.70
ITW 150918P00087500 P 09/18/15 87.5 4.10 4.90
ITW 150918P00090000 P 09/18/15 90.0 6.10 7.30
ITW 150918P00092500 P 09/18/15 92.5 8.30 9.70
ITW 150918P00095000 P 09/18/15 95.0 10.60 12.30
ITW 150918P00097500 P 09/18/15 97.5 13.10 14.80
ITW 150918P00100000 P 09/18/15 100.0 15.20 17.30
ITW 150918P00105000 P 09/18/15 105.0 20.00 22.30
ITW 150918P00110000 P 09/18/15 110.0 25.80 27.30
ITW 150918P00115000 P 09/18/15 115.0 29.90 32.90
ITW 150918P00120000 P 09/18/15 120.0 35.20 37.40
ITW 150918P00125000 P 09/18/15 125.0 40.20 42.90
ITW 151016C00045000 C 10/16/15 45.0 37.90 38.50
ITW 151016C00050000 C 10/16/15 50.0 33.10 33.50
ITW 151016C00055000 C 10/16/15 55.0 27.50 28.70
ITW 151016C00060000 C 10/16/15 60.0 23.10 23.70
ITW 151016C00065000 C 10/16/15 65.0 18.20 18.90
ITW 151016C00070000 C 10/16/15 70.0 13.30 13.90
ITW 151016C00072500 C 10/16/15 72.5 9.20 12.90
ITW 151016C00075000 C 10/16/15 75.0 8.60 9.20
ITW 151016C00077500 C 10/16/15 77.5 6.40 7.00
ITW 151016C00080000 C 10/16/15 80.0 4.50 4.90
ITW 151016C00082500 C 10/16/15 82.5 2.90 3.20
ITW 151016C00085000 C 10/16/15 85.0 1.60 1.85
ITW 151016C00087500 C 10/16/15 87.5 0.75 0.95
ITW 151016C00090000 C 10/16/15 90.0 0.30 0.45
ITW 151016C00092500 C 10/16/15 92.5 0.10 0.20
ITW 151016C00095000 C 10/16/15 95.0 0.00 0.15
ITW 151016C00100000 C 10/16/15 100.0 0.00 0.10
ITW 151016C00105000 C 10/16/15 105.0 0.00 0.05
ITW 151016C00110000 C 10/16/15 110.0 0.00 0.05
ITW 151016C00115000 C 10/16/15 115.0 0.00 0.05
ITW 151016C00120000 C 10/16/15 120.0 0.00 0.05
ITW 151016C00125000 C 10/16/15 125.0 0.00 0.05
ITW 151016C00130000 C 10/16/15 130.0 0.00 0.05
ITW 151016P00045000 P 10/16/15 45.0 0.00 0.05
ITW 151016P00050000 P 10/16/15 50.0 0.00 0.10
ITW 151016P00055000 P 10/16/15 55.0 0.00 0.20
ITW 151016P00060000 P 10/16/15 60.0 0.05 0.25
ITW 151016P00065000 P 10/16/15 65.0 0.15 0.35
ITW 151016P00070000 P 10/16/15 70.0 0.35 0.50
ITW 151016P00072500 P 10/16/15 72.5 0.00 3.60
ITW 151016P00075000 P 10/16/15 75.0 0.75 0.90
ITW 151016P00077500 P 10/16/15 77.5 1.10 1.30
ITW 151016P00080000 P 10/16/15 80.0 1.70 1.90
ITW 151016P00082500 P 10/16/15 82.5 2.60 2.75
ITW 151016P00085000 P 10/16/15 85.0 3.80 4.10
ITW 151016P00087500 P 10/16/15 87.5 5.40 5.70
ITW 151016P00090000 P 10/16/15 90.0 7.30 8.00
ITW 151016P00092500 P 10/16/15 92.5 9.60 10.20
ITW 151016P00095000 P 10/16/15 95.0 12.00 12.50
ITW 151016P00100000 P 10/16/15 100.0 17.00 17.50
ITW 151016P00105000 P 10/16/15 105.0 22.00 22.50
ITW 151016P00110000 P 10/16/15 110.0 27.00 27.50
ITW 151016P00115000 P 10/16/15 115.0 32.00 32.50
ITW 151016P00120000 P 10/16/15 120.0 37.00 37.50
ITW 151016P00125000 P 10/16/15 125.0 42.00 42.50
ITW 151016P00130000 P 10/16/15 130.0 47.00 47.50
ITW 151218C00050000 C 12/18/15 50.0 33.00 33.70
ITW 151218C00055000 C 12/18/15 55.0 28.00 28.90
ITW 151218C00060000 C 12/18/15 60.0 22.30 24.10
ITW 151218C00065000 C 12/18/15 65.0 18.40 19.10
ITW 151218C00070000 C 12/18/15 70.0 13.80 14.50
ITW 151218C00072500 C 12/18/15 72.5 10.20 13.80
ITW 151218C00075000 C 12/18/15 75.0 9.60 10.30
ITW 151218C00077500 C 12/18/15 77.5 7.70 8.40
ITW 151218C00080000 C 12/18/15 80.0 6.00 6.40
ITW 151218C00082500 C 12/18/15 82.5 4.50 4.80
ITW 151218C00085000 C 12/18/15 85.0 3.20 3.50
ITW 151218C00087500 C 12/18/15 87.5 2.15 2.35
ITW 151218C00090000 C 12/18/15 90.0 1.35 1.55
ITW 151218C00092500 C 12/18/15 92.5 0.80 0.95
ITW 151218C00095000 C 12/18/15 95.0 0.45 0.60
ITW 151218C00097500 C 12/18/15 97.5 0.20 0.35
ITW 151218C00100000 C 12/18/15 100.0 0.10 0.20
ITW 151218C00105000 C 12/18/15 105.0 0.00 0.15
ITW 151218C00110000 C 12/18/15 110.0 0.00 0.10
ITW 151218C00115000 C 12/18/15 115.0 0.00 0.10
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 0.10
ITW 151218C00140000 C 12/18/15 140.0 0.00 0.10
ITW 151218C00145000 C 12/18/15 145.0 0.00 0.10
ITW 151218P00050000 P 12/18/15 50.0 0.10 0.35
ITW 151218P00055000 P 12/18/15 55.0 0.20 0.45
ITW 151218P00060000 P 12/18/15 60.0 0.40 0.60
ITW 151218P00065000 P 12/18/15 65.0 0.65 0.85
ITW 151218P00070000 P 12/18/15 70.0 1.10 1.25
ITW 151218P00072500 P 12/18/15 72.5 0.95 3.60
ITW 151218P00075000 P 12/18/15 75.0 1.85 2.05
ITW 151218P00077500 P 12/18/15 77.5 2.45 2.65
ITW 151218P00080000 P 12/18/15 80.0 3.20 3.40
ITW 151218P00082500 P 12/18/15 82.5 4.10 4.40
ITW 151218P00085000 P 12/18/15 85.0 5.30 5.60
ITW 151218P00087500 P 12/18/15 87.5 6.70 7.10
ITW 151218P00090000 P 12/18/15 90.0 8.40 8.80
ITW 151218P00092500 P 12/18/15 92.5 10.30 11.00
ITW 151218P00095000 P 12/18/15 95.0 12.40 13.10
ITW 151218P00097500 P 12/18/15 97.5 14.60 15.40
ITW 151218P00100000 P 12/18/15 100.0 17.00 17.70
ITW 151218P00105000 P 12/18/15 105.0 22.00 23.60
ITW 151218P00110000 P 12/18/15 110.0 27.00 28.50
ITW 151218P00115000 P 12/18/15 115.0 31.00 34.00
ITW 151218P00120000 P 12/18/15 120.0 36.00 39.00
ITW 151218P00125000 P 12/18/15 125.0 41.00 44.00
ITW 151218P00130000 P 12/18/15 130.0 46.00 49.00
ITW 151218P00135000 P 12/18/15 135.0 51.00 54.00
ITW 151218P00140000 P 12/18/15 140.0 55.50 59.00
ITW 151218P00145000 P 12/18/15 145.0 61.00 64.00
ITW 160115C00045000 C 01/15/16 45.0 37.90 38.60
ITW 160115C00047500 C 01/15/16 47.5 35.00 36.20
ITW 160115C00050000 C 01/15/16 50.0 32.60 33.70
ITW 160115C00055000 C 01/15/16 55.0 27.50 28.80
ITW 160115C00060000 C 01/15/16 60.0 22.90 24.10
ITW 160115C00065000 C 01/15/16 65.0 18.50 19.20
ITW 160115C00070000 C 01/15/16 70.0 13.90 14.70
ITW 160115C00072500 C 01/15/16 72.5 11.70 12.60
ITW 160115C00075000 C 01/15/16 75.0 9.70 10.60
ITW 160115C00077500 C 01/15/16 77.5 7.80 8.70
ITW 160115C00080000 C 01/15/16 80.0 6.30 6.70
ITW 160115C00082500 C 01/15/16 82.5 4.80 5.10
ITW 160115C00085000 C 01/15/16 85.0 3.50 3.80
ITW 160115C00087500 C 01/15/16 87.5 2.40 2.70
ITW 160115C00090000 C 01/15/16 90.0 1.60 1.85
ITW 160115C00092500 C 01/15/16 92.5 1.00 1.20
ITW 160115C00095000 C 01/15/16 95.0 0.60 0.80
ITW 160115C00097500 C 01/15/16 97.5 0.35 0.50
ITW 160115C00100000 C 01/15/16 100.0 0.15 0.30
ITW 160115C00105000 C 01/15/16 105.0 0.05 0.15
ITW 160115C00110000 C 01/15/16 110.0 0.00 0.15
ITW 160115C00115000 C 01/15/16 115.0 0.00 0.10
ITW 160115C00120000 C 01/15/16 120.0 0.00 0.05
ITW 160115C00125000 C 01/15/16 125.0 0.00 0.05
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.05
ITW 160115P00045000 P 01/15/16 45.0 0.10 0.30
ITW 160115P00047500 P 01/15/16 47.5 0.15 0.35
ITW 160115P00050000 P 01/15/16 50.0 0.20 0.45
ITW 160115P00055000 P 01/15/16 55.0 0.35 0.55
ITW 160115P00060000 P 01/15/16 60.0 0.60 0.70
ITW 160115P00065000 P 01/15/16 65.0 0.90 1.10
ITW 160115P00070000 P 01/15/16 70.0 1.50 1.65
ITW 160115P00072500 P 01/15/16 72.5 1.90 2.05
ITW 160115P00075000 P 01/15/16 75.0 2.45 2.55
ITW 160115P00077500 P 01/15/16 77.5 3.10 3.30
ITW 160115P00080000 P 01/15/16 80.0 3.80 4.10
ITW 160115P00082500 P 01/15/16 82.5 4.80 5.10
ITW 160115P00085000 P 01/15/16 85.0 6.00 6.30
ITW 160115P00087500 P 01/15/16 87.5 7.50 7.80
ITW 160115P00090000 P 01/15/16 90.0 9.20 9.50
ITW 160115P00092500 P 01/15/16 92.5 10.90 11.70
ITW 160115P00095000 P 01/15/16 95.0 13.00 13.80
ITW 160115P00097500 P 01/15/16 97.5 15.20 16.10
ITW 160115P00100000 P 01/15/16 100.0 17.50 18.30
ITW 160115P00105000 P 01/15/16 105.0 22.30 23.10
ITW 160115P00110000 P 01/15/16 110.0 27.20 28.00
ITW 160115P00115000 P 01/15/16 115.0 32.20 33.10
ITW 160115P00120000 P 01/15/16 120.0 37.20 38.10
ITW 160115P00125000 P 01/15/16 125.0 42.10 43.10
ITW 160115P00130000 P 01/15/16 130.0 47.20 48.10
ITW 160318C00045000 C 03/18/16 45.0 37.80 38.60
ITW 160318C00047500 C 03/18/16 47.5 34.40 36.20
ITW 160318C00050000 C 03/18/16 50.0 32.50 33.80
ITW 160318C00055000 C 03/18/16 55.0 27.80 29.00
ITW 160318C00060000 C 03/18/16 60.0 23.40 24.00
ITW 160318C00065000 C 03/18/16 65.0 18.70 19.50
ITW 160318C00070000 C 03/18/16 70.0 14.20 15.20
ITW 160318C00072500 C 03/18/16 72.5 10.10 15.10
ITW 160318C00075000 C 03/18/16 75.0 10.40 11.20
ITW 160318C00077500 C 03/18/16 77.5 8.70 9.20
ITW 160318C00080000 C 03/18/16 80.0 7.20 7.50
ITW 160318C00082500 C 03/18/16 82.5 5.70 6.00
ITW 160318C00085000 C 03/18/16 85.0 4.40 4.80
ITW 160318C00087500 C 03/18/16 87.5 3.30 3.60
ITW 160318C00090000 C 03/18/16 90.0 2.40 2.70
ITW 160318C00092500 C 03/18/16 92.5 1.70 2.00
ITW 160318C00095000 C 03/18/16 95.0 1.15 1.50
ITW 160318C00097500 C 03/18/16 97.5 0.75 1.05
ITW 160318C00100000 C 03/18/16 100.0 0.45 0.70
ITW 160318C00105000 C 03/18/16 105.0 0.10 0.30
ITW 160318C00110000 C 03/18/16 110.0 0.00 0.15
ITW 160318C00115000 C 03/18/16 115.0 0.00 0.15
ITW 160318C00120000 C 03/18/16 120.0 0.00 0.10
ITW 160318C00125000 C 03/18/16 125.0 0.00 0.05
ITW 160318C00130000 C 03/18/16 130.0 0.00 0.05
ITW 160318C00135000 C 03/18/16 135.0 0.00 0.05
ITW 160318C00140000 C 03/18/16 140.0 0.00 0.05
ITW 160318P00045000 P 03/18/16 45.0 0.20 0.45
ITW 160318P00047500 P 03/18/16 47.5 0.30 0.50
ITW 160318P00050000 P 03/18/16 50.0 0.35 0.60
ITW 160318P00055000 P 03/18/16 55.0 0.55 0.75
ITW 160318P00060000 P 03/18/16 60.0 0.85 1.05
ITW 160318P00065000 P 03/18/16 65.0 1.30 1.50
ITW 160318P00070000 P 03/18/16 70.0 2.00 2.20
ITW 160318P00072500 P 03/18/16 72.5 0.20 5.20
ITW 160318P00075000 P 03/18/16 75.0 3.00 3.30
ITW 160318P00077500 P 03/18/16 77.5 3.80 4.10
ITW 160318P00080000 P 03/18/16 80.0 4.60 5.00
ITW 160318P00082500 P 03/18/16 82.5 5.70 6.00
ITW 160318P00085000 P 03/18/16 85.0 6.90 7.30
ITW 160318P00087500 P 03/18/16 87.5 8.30 8.70
ITW 160318P00090000 P 03/18/16 90.0 9.90 10.30
ITW 160318P00092500 P 03/18/16 92.5 11.70 12.10
ITW 160318P00095000 P 03/18/16 95.0 13.40 14.30
ITW 160318P00097500 P 03/18/16 97.5 15.60 16.50
ITW 160318P00100000 P 03/18/16 100.0 17.80 18.70
ITW 160318P00105000 P 03/18/16 105.0 22.30 23.30
ITW 160318P00110000 P 03/18/16 110.0 27.30 28.10
ITW 160318P00115000 P 03/18/16 115.0 32.20 33.20
ITW 160318P00120000 P 03/18/16 120.0 37.20 38.10
ITW 160318P00125000 P 03/18/16 125.0 42.20 43.10
ITW 160318P00130000 P 03/18/16 130.0 47.20 49.20
ITW 160318P00135000 P 03/18/16 135.0 52.20 53.00
ITW 160318P00140000 P 03/18/16 140.0 57.20 58.00

OPRA data is delayed 15 minutes.