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 (2014-06-13)Premium Content

Illinois Tool Works Inc (ITW)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 140816C00070000 C 08/16/14 70.0 15.50 16.20
ITW 140816C00075000 C 08/16/14 75.0 10.50 11.20
ITW 140816C00077500 C 08/16/14 77.5 8.00 8.70
ITW 140816C00080000 C 08/16/14 80.0 5.70 6.20
ITW 140816C00082500 C 08/16/14 82.5 3.50 3.80
ITW 140816C00085000 C 08/16/14 85.0 1.65 1.80
ITW 140816C00087500 C 08/16/14 87.5 0.55 0.70
ITW 140816C00090000 C 08/16/14 90.0 0.10 0.25
ITW 140816C00092500 C 08/16/14 92.5 0.00 0.10
ITW 140816C00095000 C 08/16/14 95.0 0.00 0.05
ITW 140816C00097500 C 08/16/14 97.5 0.00 0.05
ITW 140816C00100000 C 08/16/14 100.0 0.00 0.05
ITW 140816C00105000 C 08/16/14 105.0 0.00 0.05
ITW 140816C00110000 C 08/16/14 110.0 0.00 0.05
ITW 140816P00070000 P 08/16/14 70.0 0.00 0.05
ITW 140816P00075000 P 08/16/14 75.0 0.00 0.15
ITW 140816P00077500 P 08/16/14 77.5 0.05 0.15
ITW 140816P00080000 P 08/16/14 80.0 0.15 0.30
ITW 140816P00082500 P 08/16/14 82.5 0.40 0.50
ITW 140816P00085000 P 08/16/14 85.0 1.05 1.15
ITW 140816P00087500 P 08/16/14 87.5 2.40 2.55
ITW 140816P00090000 P 08/16/14 90.0 4.00 4.70
ITW 140816P00092500 P 08/16/14 92.5 6.30 7.10
ITW 140816P00095000 P 08/16/14 95.0 8.80 9.60
ITW 140816P00097500 P 08/16/14 97.5 11.10 12.40
ITW 140816P00100000 P 08/16/14 100.0 13.60 14.90
ITW 140816P00105000 P 08/16/14 105.0 18.60 19.90
ITW 140816P00110000 P 08/16/14 110.0 23.50 24.60
ITW 140920C00055000 C 09/20/14 55.0 30.20 31.40
ITW 140920C00060000 C 09/20/14 60.0 25.50 26.50
ITW 140920C00065000 C 09/20/14 65.0 20.50 21.50
ITW 140920C00070000 C 09/20/14 70.0 15.60 16.50
ITW 140920C00075000 C 09/20/14 75.0 10.70 11.60
ITW 140920C00077500 C 09/20/14 77.5 8.30 9.10
ITW 140920C00080000 C 09/20/14 80.0 6.00 6.70
ITW 140920C00082500 C 09/20/14 82.5 4.00 4.40
ITW 140920C00085000 C 09/20/14 85.0 2.35 2.45
ITW 140920C00087500 C 09/20/14 87.5 1.10 1.25
ITW 140920C00090000 C 09/20/14 90.0 0.45 0.50
ITW 140920C00092500 C 09/20/14 92.5 0.10 0.25
ITW 140920C00095000 C 09/20/14 95.0 0.00 0.10
ITW 140920C00097500 C 09/20/14 97.5 0.00 0.10
ITW 140920C00100000 C 09/20/14 100.0 0.00 0.05
ITW 140920C00105000 C 09/20/14 105.0 0.00 0.05
ITW 140920P00055000 P 09/20/14 55.0 0.00 0.05
ITW 140920P00060000 P 09/20/14 60.0 0.00 0.05
ITW 140920P00065000 P 09/20/14 65.0 0.00 0.10
ITW 140920P00070000 P 09/20/14 70.0 0.00 0.15
ITW 140920P00075000 P 09/20/14 75.0 0.10 0.30
ITW 140920P00077500 P 09/20/14 77.5 0.25 0.45
ITW 140920P00080000 P 09/20/14 80.0 0.45 0.60
ITW 140920P00082500 P 09/20/14 82.5 0.90 1.00
ITW 140920P00085000 P 09/20/14 85.0 1.70 1.80
ITW 140920P00087500 P 09/20/14 87.5 2.95 3.10
ITW 140920P00090000 P 09/20/14 90.0 4.70 4.90
ITW 140920P00092500 P 09/20/14 92.5 6.40 7.20
ITW 140920P00095000 P 09/20/14 95.0 8.80 9.60
ITW 140920P00097500 P 09/20/14 97.5 11.10 12.10
ITW 140920P00100000 P 09/20/14 100.0 13.60 14.90
ITW 140920P00105000 P 09/20/14 105.0 18.60 19.80
ITW 141220C00060000 C 12/20/14 60.0 25.50 26.60
ITW 141220C00065000 C 12/20/14 65.0 20.20 21.60
ITW 141220C00070000 C 12/20/14 70.0 15.70 16.60
ITW 141220C00075000 C 12/20/14 75.0 11.10 11.80
ITW 141220C00077500 C 12/20/14 77.5 8.90 9.30
ITW 141220C00080000 C 12/20/14 80.0 6.90 7.20
ITW 141220C00082500 C 12/20/14 82.5 5.10 5.30
ITW 141220C00085000 C 12/20/14 85.0 3.60 3.80
ITW 141220C00087500 C 12/20/14 87.5 2.35 2.50
ITW 141220C00090000 C 12/20/14 90.0 1.45 1.60
ITW 141220C00092500 C 12/20/14 92.5 0.85 0.95
ITW 141220C00095000 C 12/20/14 95.0 0.45 0.55
ITW 141220C00097500 C 12/20/14 97.5 0.20 0.35
ITW 141220C00100000 C 12/20/14 100.0 0.05 0.20
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.10
ITW 141220P00060000 P 12/20/14 60.0 0.10 0.25
ITW 141220P00065000 P 12/20/14 65.0 0.20 0.40
ITW 141220P00070000 P 12/20/14 70.0 0.35 0.55
ITW 141220P00075000 P 12/20/14 75.0 0.75 0.95
ITW 141220P00077500 P 12/20/14 77.5 1.10 1.25
ITW 141220P00080000 P 12/20/14 80.0 1.60 1.75
ITW 141220P00082500 P 12/20/14 82.5 2.30 2.45
ITW 141220P00085000 P 12/20/14 85.0 3.20 3.40
ITW 141220P00087500 P 12/20/14 87.5 4.50 4.70
ITW 141220P00090000 P 12/20/14 90.0 6.10 6.30
ITW 141220P00092500 P 12/20/14 92.5 8.00 8.20
ITW 141220P00095000 P 12/20/14 95.0 9.70 10.40
ITW 141220P00097500 P 12/20/14 97.5 11.80 12.70
ITW 141220P00100000 P 12/20/14 100.0 14.20 15.10
ITW 141220P00105000 P 12/20/14 105.0 19.00 20.30
ITW 150117C00030000 C 01/17/15 30.0 55.00 56.50
ITW 150117C00032500 C 01/17/15 32.5 52.50 54.00
ITW 150117C00035000 C 01/17/15 35.0 50.00 51.50
ITW 150117C00037500 C 01/17/15 37.5 47.50 49.00
ITW 150117C00040000 C 01/17/15 40.0 45.10 46.50
ITW 150117C00042500 C 01/17/15 42.5 42.60 44.00
ITW 150117C00045000 C 01/17/15 45.0 40.10 41.50
ITW 150117C00047500 C 01/17/15 47.5 37.90 39.00
ITW 150117C00050000 C 01/17/15 50.0 35.40 36.50
ITW 150117C00052500 C 01/17/15 52.5 32.90 34.00
ITW 150117C00055000 C 01/17/15 55.0 30.40 31.50
ITW 150117C00057500 C 01/17/15 57.5 28.00 29.10
ITW 150117C00060000 C 01/17/15 60.0 25.50 26.60
ITW 150117C00062500 C 01/17/15 62.5 23.00 24.10
ITW 150117C00065000 C 01/17/15 65.0 20.50 21.60
ITW 150117C00067500 C 01/17/15 67.5 18.10 19.10
ITW 150117C00070000 C 01/17/15 70.0 15.70 16.70
ITW 150117C00072500 C 01/17/15 72.5 13.40 14.30
ITW 150117C00075000 C 01/17/15 75.0 11.20 12.10
ITW 150117C00077500 C 01/17/15 77.5 9.00 9.50
ITW 150117C00080000 C 01/17/15 80.0 7.10 7.40
ITW 150117C00082500 C 01/17/15 82.5 5.30 5.60
ITW 150117C00085000 C 01/17/15 85.0 3.80 4.00
ITW 150117C00087500 C 01/17/15 87.5 2.60 2.75
ITW 150117C00090000 C 01/17/15 90.0 1.70 1.80
ITW 150117C00092500 C 01/17/15 92.5 1.05 1.15
ITW 150117C00095000 C 01/17/15 95.0 0.60 0.70
ITW 150117C00097500 C 01/17/15 97.5 0.30 0.45
ITW 150117C00100000 C 01/17/15 100.0 0.15 0.30
ITW 150117C00105000 C 01/17/15 105.0 0.00 0.15
ITW 150117C00110000 C 01/17/15 110.0 0.00 0.10
ITW 150117P00030000 P 01/17/15 30.0 0.00 0.05
ITW 150117P00032500 P 01/17/15 32.5 0.00 0.05
ITW 150117P00035000 P 01/17/15 35.0 0.00 0.05
ITW 150117P00037500 P 01/17/15 37.5 0.00 0.05
ITW 150117P00040000 P 01/17/15 40.0 0.00 0.05
ITW 150117P00042500 P 01/17/15 42.5 0.00 0.10
ITW 150117P00045000 P 01/17/15 45.0 0.00 0.10
ITW 150117P00047500 P 01/17/15 47.5 0.00 0.10
ITW 150117P00050000 P 01/17/15 50.0 0.00 0.15
ITW 150117P00052500 P 01/17/15 52.5 0.05 0.15
ITW 150117P00055000 P 01/17/15 55.0 0.05 0.20
ITW 150117P00057500 P 01/17/15 57.5 0.10 0.25
ITW 150117P00060000 P 01/17/15 60.0 0.15 0.35
ITW 150117P00062500 P 01/17/15 62.5 0.20 0.40
ITW 150117P00065000 P 01/17/15 65.0 0.30 0.45
ITW 150117P00067500 P 01/17/15 67.5 0.40 0.60
ITW 150117P00070000 P 01/17/15 70.0 0.55 0.70
ITW 150117P00072500 P 01/17/15 72.5 0.70 0.85
ITW 150117P00075000 P 01/17/15 75.0 1.00 1.15
ITW 150117P00077500 P 01/17/15 77.5 1.40 1.60
ITW 150117P00080000 P 01/17/15 80.0 2.00 2.15
ITW 150117P00082500 P 01/17/15 82.5 2.75 2.90
ITW 150117P00085000 P 01/17/15 85.0 3.80 4.00
ITW 150117P00087500 P 01/17/15 87.5 5.10 5.30
ITW 150117P00090000 P 01/17/15 90.0 6.70 6.90
ITW 150117P00092500 P 01/17/15 92.5 8.50 8.80
ITW 150117P00095000 P 01/17/15 95.0 10.10 10.90
ITW 150117P00097500 P 01/17/15 97.5 12.30 13.20
ITW 150117P00100000 P 01/17/15 100.0 14.60 15.50
ITW 150117P00105000 P 01/17/15 105.0 19.40 20.40
ITW 150117P00110000 P 01/17/15 110.0 24.30 25.30
ITW 150320C00070000 C 03/20/15 70.0 16.00 16.90
ITW 150320C00075000 C 03/20/15 75.0 11.60 12.00
ITW 150320C00077500 C 03/20/15 77.5 9.60 10.00
ITW 150320C00080000 C 03/20/15 80.0 7.70 8.00
ITW 150320C00082500 C 03/20/15 82.5 6.10 6.40
ITW 150320C00085000 C 03/20/15 85.0 4.60 4.80
ITW 150320C00087500 C 03/20/15 87.5 3.40 3.60
ITW 150320C00090000 C 03/20/15 90.0 2.40 2.55
ITW 150320C00092500 C 03/20/15 92.5 1.65 1.80
ITW 150320C00095000 C 03/20/15 95.0 1.10 1.25
ITW 150320C00100000 C 03/20/15 100.0 0.45 0.60
ITW 150320C00105000 C 03/20/15 105.0 0.10 0.30
ITW 150320P00070000 P 03/20/15 70.0 0.85 1.10
ITW 150320P00075000 P 03/20/15 75.0 1.50 1.75
ITW 150320P00077500 P 03/20/15 77.5 2.00 2.25
ITW 150320P00080000 P 03/20/15 80.0 2.70 2.85
ITW 150320P00082500 P 03/20/15 82.5 3.50 3.70
ITW 150320P00085000 P 03/20/15 85.0 4.60 4.80
ITW 150320P00087500 P 03/20/15 87.5 5.90 6.10
ITW 150320P00090000 P 03/20/15 90.0 7.40 7.60
ITW 150320P00092500 P 03/20/15 92.5 9.10 9.40
ITW 150320P00095000 P 03/20/15 95.0 11.10 11.30
ITW 150320P00100000 P 03/20/15 100.0 14.90 15.80
ITW 150320P00105000 P 03/20/15 105.0 19.50 20.50
ITW 160115C00045000 C 01/15/16 45.0 38.50 43.00
ITW 160115C00047500 C 01/15/16 47.5 36.60 39.50
ITW 160115C00050000 C 01/15/16 50.0 35.00 37.00
ITW 160115C00055000 C 01/15/16 55.0 30.10 32.10
ITW 160115C00060000 C 01/15/16 60.0 25.30 27.20
ITW 160115C00065000 C 01/15/16 65.0 20.70 22.60
ITW 160115C00070000 C 01/15/16 70.0 17.00 17.60
ITW 160115C00072500 C 01/15/16 72.5 15.00 15.60
ITW 160115C00075000 C 01/15/16 75.0 13.20 13.80
ITW 160115C00077500 C 01/15/16 77.5 11.50 12.10
ITW 160115C00080000 C 01/15/16 80.0 9.90 10.40
ITW 160115C00082500 C 01/15/16 82.5 8.50 8.90
ITW 160115C00085000 C 01/15/16 85.0 7.20 7.50
ITW 160115C00087500 C 01/15/16 87.5 6.10 6.30
ITW 160115C00090000 C 01/15/16 90.0 5.00 5.30
ITW 160115C00092500 C 01/15/16 92.5 4.10 4.40
ITW 160115C00095000 C 01/15/16 95.0 3.40 3.60
ITW 160115C00097500 C 01/15/16 97.5 2.70 2.95
ITW 160115C00100000 C 01/15/16 100.0 2.20 2.40
ITW 160115C00105000 C 01/15/16 105.0 1.40 1.55
ITW 160115C00110000 C 01/15/16 110.0 0.80 1.00
ITW 160115C00115000 C 01/15/16 115.0 0.50 0.65
ITW 160115C00120000 C 01/15/16 120.0 0.25 0.45
ITW 160115C00125000 C 01/15/16 125.0 0.15 0.30
ITW 160115C00130000 C 01/15/16 130.0 0.05 0.20
ITW 160115P00045000 P 01/15/16 45.0 0.30 0.50
ITW 160115P00047500 P 01/15/16 47.5 0.40 0.60
ITW 160115P00050000 P 01/15/16 50.0 0.50 0.75
ITW 160115P00055000 P 01/15/16 55.0 0.75 1.05
ITW 160115P00060000 P 01/15/16 60.0 1.20 1.50
ITW 160115P00065000 P 01/15/16 65.0 1.85 2.15
ITW 160115P00070000 P 01/15/16 70.0 2.80 3.10
ITW 160115P00072500 P 01/15/16 72.5 3.40 3.70
ITW 160115P00075000 P 01/15/16 75.0 4.10 4.50
ITW 160115P00077500 P 01/15/16 77.5 4.90 5.30
ITW 160115P00080000 P 01/15/16 80.0 5.90 6.20
ITW 160115P00082500 P 01/15/16 82.5 6.90 7.30
ITW 160115P00085000 P 01/15/16 85.0 8.20 8.50
ITW 160115P00087500 P 01/15/16 87.5 9.50 9.80
ITW 160115P00090000 P 01/15/16 90.0 11.00 11.30
ITW 160115P00092500 P 01/15/16 92.5 12.60 12.90
ITW 160115P00095000 P 01/15/16 95.0 14.40 14.70
ITW 160115P00097500 P 01/15/16 97.5 16.20 16.50
ITW 160115P00100000 P 01/15/16 100.0 18.10 18.50
ITW 160115P00105000 P 01/15/16 105.0 22.10 22.80
ITW 160115P00110000 P 01/15/16 110.0 25.70 27.60
ITW 160115P00115000 P 01/15/16 115.0 30.20 32.20
ITW 160115P00120000 P 01/15/16 120.0 34.90 36.90
ITW 160115P00125000 P 01/15/16 125.0 38.60 43.20
ITW 160115P00130000 P 01/15/16 130.0 44.60 46.60

OPRA data is delayed 15 minutes.