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 (2014-12-12)Premium Content

Illinois Tool Works Inc (ITW)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150220C00080000 C 02/20/15 80.0 12.70 14.30
ITW 150220C00085000 C 02/20/15 85.0 7.90 9.10
ITW 150220C00087500 C 02/20/15 87.5 5.50 6.60
ITW 150220C00090000 C 02/20/15 90.0 3.60 4.00
ITW 150220C00092500 C 02/20/15 92.5 1.85 2.00
ITW 150220C00095000 C 02/20/15 95.0 0.65 0.80
ITW 150220C00097500 C 02/20/15 97.5 0.10 0.25
ITW 150220C00100000 C 02/20/15 100.0 0.00 0.10
ITW 150220C00105000 C 02/20/15 105.0 0.00 0.05
ITW 150220C00110000 C 02/20/15 110.0 0.00 0.05
ITW 150220C00115000 C 02/20/15 115.0 0.00 0.05
ITW 150220C00120000 C 02/20/15 120.0 0.00 0.05
ITW 150220C00125000 C 02/20/15 125.0 0.00 0.05
ITW 150220P00080000 P 02/20/15 80.0 0.00 0.15
ITW 150220P00085000 P 02/20/15 85.0 0.10 0.20
ITW 150220P00087500 P 02/20/15 87.5 0.25 0.35
ITW 150220P00090000 P 02/20/15 90.0 0.55 0.65
ITW 150220P00092500 P 02/20/15 92.5 1.25 1.35
ITW 150220P00095000 P 02/20/15 95.0 2.50 2.65
ITW 150220P00097500 P 02/20/15 97.5 4.40 4.70
ITW 150220P00100000 P 02/20/15 100.0 5.80 7.10
ITW 150220P00105000 P 02/20/15 105.0 10.70 12.10
ITW 150220P00110000 P 02/20/15 110.0 14.60 17.20
ITW 150220P00115000 P 02/20/15 115.0 19.60 23.10
ITW 150220P00120000 P 02/20/15 120.0 24.60 27.30
ITW 150220P00125000 P 02/20/15 125.0 30.70 32.30
ITW 150320C00045000 C 03/20/15 45.0 46.70 50.30
ITW 150320C00047500 C 03/20/15 47.5 43.80 47.80
ITW 150320C00050000 C 03/20/15 50.0 41.70 45.60
ITW 150320C00055000 C 03/20/15 55.0 36.70 40.60
ITW 150320C00060000 C 03/20/15 60.0 31.70 35.60
ITW 150320C00065000 C 03/20/15 65.0 26.80 30.60
ITW 150320C00070000 C 03/20/15 70.0 21.90 25.60
ITW 150320C00075000 C 03/20/15 75.0 16.90 20.60
ITW 150320C00077500 C 03/20/15 77.5 14.60 18.10
ITW 150320C00080000 C 03/20/15 80.0 12.90 14.50
ITW 150320C00082500 C 03/20/15 82.5 10.60 12.10
ITW 150320C00085000 C 03/20/15 85.0 8.20 9.70
ITW 150320C00087500 C 03/20/15 87.5 6.30 6.80
ITW 150320C00090000 C 03/20/15 90.0 4.30 4.70
ITW 150320C00092500 C 03/20/15 92.5 2.70 2.85
ITW 150320C00095000 C 03/20/15 95.0 1.40 1.55
ITW 150320C00097500 C 03/20/15 97.5 0.60 0.75
ITW 150320C00100000 C 03/20/15 100.0 0.15 0.35
ITW 150320C00105000 C 03/20/15 105.0 0.00 0.10
ITW 150320C00110000 C 03/20/15 110.0 0.00 0.05
ITW 150320C00115000 C 03/20/15 115.0 0.00 0.05
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.05
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.05
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.05
ITW 150320P00055000 P 03/20/15 55.0 0.00 0.05
ITW 150320P00060000 P 03/20/15 60.0 0.00 0.05
ITW 150320P00065000 P 03/20/15 65.0 0.00 0.05
ITW 150320P00070000 P 03/20/15 70.0 0.00 0.15
ITW 150320P00075000 P 03/20/15 75.0 0.05 0.25
ITW 150320P00077500 P 03/20/15 77.5 0.10 0.25
ITW 150320P00080000 P 03/20/15 80.0 0.20 0.35
ITW 150320P00082500 P 03/20/15 82.5 0.30 0.40
ITW 150320P00085000 P 03/20/15 85.0 0.45 0.55
ITW 150320P00087500 P 03/20/15 87.5 0.75 0.85
ITW 150320P00090000 P 03/20/15 90.0 1.20 1.35
ITW 150320P00092500 P 03/20/15 92.5 2.00 2.15
ITW 150320P00095000 P 03/20/15 95.0 3.20 3.40
ITW 150320P00097500 P 03/20/15 97.5 4.80 5.10
ITW 150320P00100000 P 03/20/15 100.0 6.00 7.50
ITW 150320P00105000 P 03/20/15 105.0 10.70 12.90
ITW 150320P00110000 P 03/20/15 110.0 14.50 18.10
ITW 150320P00115000 P 03/20/15 115.0 20.50 22.40
ITW 150619C00047500 C 06/19/15 47.5 43.80 48.00
ITW 150619C00050000 C 06/19/15 50.0 41.30 45.60
ITW 150619C00055000 C 06/19/15 55.0 36.70 39.90
ITW 150619C00060000 C 06/19/15 60.0 31.80 35.50
ITW 150619C00065000 C 06/19/15 65.0 26.80 30.60
ITW 150619C00070000 C 06/19/15 70.0 22.00 25.60
ITW 150619C00075000 C 06/19/15 75.0 17.10 19.80
ITW 150619C00077500 C 06/19/15 77.5 14.70 17.40
ITW 150619C00080000 C 06/19/15 80.0 12.40 15.00
ITW 150619C00082500 C 06/19/15 82.5 11.50 12.20
ITW 150619C00085000 C 06/19/15 85.0 9.50 10.10
ITW 150619C00087500 C 06/19/15 87.5 7.60 8.00
ITW 150619C00090000 C 06/19/15 90.0 5.80 6.10
ITW 150619C00092500 C 06/19/15 92.5 4.30 4.60
ITW 150619C00095000 C 06/19/15 95.0 3.00 3.30
ITW 150619C00097500 C 06/19/15 97.5 2.05 2.20
ITW 150619C00100000 C 06/19/15 100.0 1.30 1.50
ITW 150619C00105000 C 06/19/15 105.0 0.40 0.55
ITW 150619C00110000 C 06/19/15 110.0 0.05 0.20
ITW 150619C00115000 C 06/19/15 115.0 0.00 0.10
ITW 150619P00047500 P 06/19/15 47.5 0.00 0.05
ITW 150619P00050000 P 06/19/15 50.0 0.00 0.10
ITW 150619P00055000 P 06/19/15 55.0 0.05 0.15
ITW 150619P00060000 P 06/19/15 60.0 0.10 0.25
ITW 150619P00065000 P 06/19/15 65.0 0.20 0.35
ITW 150619P00070000 P 06/19/15 70.0 0.35 0.50
ITW 150619P00075000 P 06/19/15 75.0 0.60 0.75
ITW 150619P00077500 P 06/19/15 77.5 0.80 0.95
ITW 150619P00080000 P 06/19/15 80.0 1.05 1.15
ITW 150619P00082500 P 06/19/15 82.5 1.35 1.45
ITW 150619P00085000 P 06/19/15 85.0 1.80 1.90
ITW 150619P00087500 P 06/19/15 87.5 2.35 2.50
ITW 150619P00090000 P 06/19/15 90.0 3.10 3.30
ITW 150619P00092500 P 06/19/15 92.5 4.00 4.20
ITW 150619P00095000 P 06/19/15 95.0 5.20 5.40
ITW 150619P00097500 P 06/19/15 97.5 6.70 7.00
ITW 150619P00100000 P 06/19/15 100.0 8.40 8.70
ITW 150619P00105000 P 06/19/15 105.0 11.00 13.20
ITW 150619P00110000 P 06/19/15 110.0 15.20 18.80
ITW 150619P00115000 P 06/19/15 115.0 21.00 22.90
ITW 150918C00065000 C 09/18/15 65.0 27.70 29.70
ITW 150918C00070000 C 09/18/15 70.0 22.90 24.80
ITW 150918C00075000 C 09/18/15 75.0 18.30 21.10
ITW 150918C00080000 C 09/18/15 80.0 14.30 15.00
ITW 150918C00085000 C 09/18/15 85.0 10.40 10.80
ITW 150918C00087500 C 09/18/15 87.5 8.60 9.00
ITW 150918C00090000 C 09/18/15 90.0 6.90 7.20
ITW 150918C00092500 C 09/18/15 92.5 5.50 5.70
ITW 150918C00095000 C 09/18/15 95.0 4.20 4.50
ITW 150918C00097500 C 09/18/15 97.5 3.10 3.40
ITW 150918C00100000 C 09/18/15 100.0 2.30 2.55
ITW 150918C00105000 C 09/18/15 105.0 1.10 1.30
ITW 150918C00110000 C 09/18/15 110.0 0.45 0.60
ITW 150918C00115000 C 09/18/15 115.0 0.15 0.30
ITW 150918C00120000 C 09/18/15 120.0 0.05 0.15
ITW 150918C00125000 C 09/18/15 125.0 0.00 0.10
ITW 150918P00065000 P 09/18/15 65.0 0.55 0.70
ITW 150918P00070000 P 09/18/15 70.0 0.80 1.00
ITW 150918P00075000 P 09/18/15 75.0 1.20 1.35
ITW 150918P00080000 P 09/18/15 80.0 1.85 2.00
ITW 150918P00085000 P 09/18/15 85.0 2.90 3.10
ITW 150918P00087500 P 09/18/15 87.5 3.60 3.80
ITW 150918P00090000 P 09/18/15 90.0 4.40 4.70
ITW 150918P00092500 P 09/18/15 92.5 5.50 5.70
ITW 150918P00095000 P 09/18/15 95.0 6.70 7.00
ITW 150918P00097500 P 09/18/15 97.5 8.20 8.40
ITW 150918P00100000 P 09/18/15 100.0 9.80 10.20
ITW 150918P00105000 P 09/18/15 105.0 13.50 13.90
ITW 150918P00110000 P 09/18/15 110.0 15.90 18.90
ITW 150918P00115000 P 09/18/15 115.0 20.50 24.20
ITW 150918P00120000 P 09/18/15 120.0 25.50 29.10
ITW 150918P00125000 P 09/18/15 125.0 31.00 33.30
ITW 160115C00045000 C 01/15/16 45.0 46.70 50.60
ITW 160115C00047500 C 01/15/16 47.5 44.10 48.00
ITW 160115C00050000 C 01/15/16 50.0 41.70 45.60
ITW 160115C00055000 C 01/15/16 55.0 36.70 40.60
ITW 160115C00060000 C 01/15/16 60.0 31.90 35.70
ITW 160115C00065000 C 01/15/16 65.0 27.70 30.90
ITW 160115C00070000 C 01/15/16 70.0 23.00 25.20
ITW 160115C00072500 C 01/15/16 72.5 20.80 22.60
ITW 160115C00075000 C 01/15/16 75.0 18.50 20.60
ITW 160115C00077500 C 01/15/16 77.5 17.10 17.90
ITW 160115C00080000 C 01/15/16 80.0 15.10 15.90
ITW 160115C00082500 C 01/15/16 82.5 13.10 14.00
ITW 160115C00085000 C 01/15/16 85.0 11.30 12.30
ITW 160115C00087500 C 01/15/16 87.5 9.70 10.10
ITW 160115C00090000 C 01/15/16 90.0 8.20 8.50
ITW 160115C00092500 C 01/15/16 92.5 6.70 7.10
ITW 160115C00095000 C 01/15/16 95.0 5.50 5.80
ITW 160115C00097500 C 01/15/16 97.5 4.40 4.70
ITW 160115C00100000 C 01/15/16 100.0 3.50 3.80
ITW 160115C00105000 C 01/15/16 105.0 2.10 2.30
ITW 160115C00110000 C 01/15/16 110.0 1.15 1.35
ITW 160115C00115000 C 01/15/16 115.0 0.60 0.75
ITW 160115C00120000 C 01/15/16 120.0 0.25 0.45
ITW 160115C00125000 C 01/15/16 125.0 0.10 0.25
ITW 160115C00130000 C 01/15/16 130.0 0.00 0.15
ITW 160115P00045000 P 01/15/16 45.0 0.20 0.30
ITW 160115P00047500 P 01/15/16 47.5 0.25 0.45
ITW 160115P00050000 P 01/15/16 50.0 0.20 0.50
ITW 160115P00055000 P 01/15/16 55.0 0.50 0.70
ITW 160115P00060000 P 01/15/16 60.0 0.60 0.95
ITW 160115P00065000 P 01/15/16 65.0 1.05 1.30
ITW 160115P00070000 P 01/15/16 70.0 1.50 1.70
ITW 160115P00072500 P 01/15/16 72.5 1.80 2.00
ITW 160115P00075000 P 01/15/16 75.0 2.20 2.35
ITW 160115P00077500 P 01/15/16 77.5 2.60 2.90
ITW 160115P00080000 P 01/15/16 80.0 3.20 3.40
ITW 160115P00082500 P 01/15/16 82.5 3.80 4.00
ITW 160115P00085000 P 01/15/16 85.0 4.40 4.80
ITW 160115P00087500 P 01/15/16 87.5 5.40 5.50
ITW 160115P00090000 P 01/15/16 90.0 6.20 6.50
ITW 160115P00092500 P 01/15/16 92.5 7.30 7.70
ITW 160115P00095000 P 01/15/16 95.0 8.60 8.90
ITW 160115P00097500 P 01/15/16 97.5 10.00 10.40
ITW 160115P00100000 P 01/15/16 100.0 11.60 11.90
ITW 160115P00105000 P 01/15/16 105.0 15.20 15.50
ITW 160115P00110000 P 01/15/16 110.0 18.80 19.70
ITW 160115P00115000 P 01/15/16 115.0 22.70 25.00
ITW 160115P00120000 P 01/15/16 120.0 27.10 29.50
ITW 160115P00125000 P 01/15/16 125.0 30.80 34.60
ITW 160115P00130000 P 01/15/16 130.0 35.70 39.60

OPRA data is delayed 15 minutes.