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 Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 150320C00045000 C 03/20/15 45.0 52.40 56.40
ITW 150320C00047500 C 03/20/15 47.5 50.00 53.90
ITW 150320C00050000 C 03/20/15 50.0 47.40 51.00
ITW 150320C00055000 C 03/20/15 55.0 42.40 46.10
ITW 150320C00060000 C 03/20/15 60.0 37.40 41.40
ITW 150320C00065000 C 03/20/15 65.0 32.30 36.20
ITW 150320C00070000 C 03/20/15 70.0 27.50 31.30
ITW 150320C00075000 C 03/20/15 75.0 22.60 26.30
ITW 150320C00077500 C 03/20/15 77.5 20.10 23.50
ITW 150320C00080000 C 03/20/15 80.0 18.60 20.00
ITW 150320C00082500 C 03/20/15 82.5 15.60 17.60
ITW 150320C00085000 C 03/20/15 85.0 13.60 15.00
ITW 150320C00087500 C 03/20/15 87.5 11.00 12.50
ITW 150320C00090000 C 03/20/15 90.0 8.70 10.00
ITW 150320C00092500 C 03/20/15 92.5 6.30 7.60
ITW 150320C00095000 C 03/20/15 95.0 3.90 5.10
ITW 150320C00097500 C 03/20/15 97.5 2.20 2.60
ITW 150320C00100000 C 03/20/15 100.0 0.70 0.90
ITW 150320C00105000 C 03/20/15 105.0 0.00 0.10
ITW 150320C00110000 C 03/20/15 110.0 0.00 0.10
ITW 150320C00115000 C 03/20/15 115.0 0.00 0.10
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.10
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.10
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.10
ITW 150320P00055000 P 03/20/15 55.0 0.00 0.05
ITW 150320P00060000 P 03/20/15 60.0 0.00 0.10
ITW 150320P00065000 P 03/20/15 65.0 0.00 0.05
ITW 150320P00070000 P 03/20/15 70.0 0.00 0.10
ITW 150320P00075000 P 03/20/15 75.0 0.00 0.10
ITW 150320P00077500 P 03/20/15 77.5 0.00 0.10
ITW 150320P00080000 P 03/20/15 80.0 0.00 0.10
ITW 150320P00082500 P 03/20/15 82.5 0.00 0.10
ITW 150320P00085000 P 03/20/15 85.0 0.00 0.10
ITW 150320P00087500 P 03/20/15 87.5 0.00 0.10
ITW 150320P00090000 P 03/20/15 90.0 0.00 0.10
ITW 150320P00092500 P 03/20/15 92.5 0.00 0.10
ITW 150320P00095000 P 03/20/15 95.0 0.10 0.20
ITW 150320P00097500 P 03/20/15 97.5 0.35 0.45
ITW 150320P00100000 P 03/20/15 100.0 1.15 1.35
ITW 150320P00105000 P 03/20/15 105.0 5.00 6.50
ITW 150320P00110000 P 03/20/15 110.0 10.00 11.90
ITW 150320P00115000 P 03/20/15 115.0 15.00 16.80
ITW 150417C00070000 C 04/17/15 70.0 28.10 30.10
ITW 150417C00075000 C 04/17/15 75.0 23.50 25.40
ITW 150417C00080000 C 04/17/15 80.0 18.20 20.00
ITW 150417C00085000 C 04/17/15 85.0 13.60 15.00
ITW 150417C00090000 C 04/17/15 90.0 8.70 10.10
ITW 150417C00092500 C 04/17/15 92.5 6.40 7.70
ITW 150417C00095000 C 04/17/15 95.0 4.80 5.30
ITW 150417C00097500 C 04/17/15 97.5 2.80 3.10
ITW 150417C00100000 C 04/17/15 100.0 1.35 1.55
ITW 150417C00105000 C 04/17/15 105.0 0.10 0.20
ITW 150417C00110000 C 04/17/15 110.0 0.00 0.05
ITW 150417C00115000 C 04/17/15 115.0 0.00 0.05
ITW 150417C00120000 C 04/17/15 120.0 0.00 0.05
ITW 150417C00125000 C 04/17/15 125.0 0.00 0.05
ITW 150417C00130000 C 04/17/15 130.0 0.00 0.05
ITW 150417C00135000 C 04/17/15 135.0 0.00 0.05
ITW 150417P00070000 P 04/17/15 70.0 0.00 0.05
ITW 150417P00075000 P 04/17/15 75.0 0.00 0.10
ITW 150417P00080000 P 04/17/15 80.0 0.00 0.15
ITW 150417P00085000 P 04/17/15 85.0 0.05 0.15
ITW 150417P00090000 P 04/17/15 90.0 0.20 0.35
ITW 150417P00092500 P 04/17/15 92.5 0.35 0.45
ITW 150417P00095000 P 04/17/15 95.0 0.60 0.75
ITW 150417P00097500 P 04/17/15 97.5 1.20 1.35
ITW 150417P00100000 P 04/17/15 100.0 2.25 2.40
ITW 150417P00105000 P 04/17/15 105.0 5.60 7.00
ITW 150417P00110000 P 04/17/15 110.0 10.50 11.90
ITW 150417P00115000 P 04/17/15 115.0 14.60 17.60
ITW 150417P00120000 P 04/17/15 120.0 19.60 22.40
ITW 150417P00125000 P 04/17/15 125.0 24.40 27.90
ITW 150417P00130000 P 04/17/15 130.0 29.50 32.90
ITW 150417P00135000 P 04/17/15 135.0 35.50 37.60
ITW 150619C00047500 C 06/19/15 47.5 49.90 53.70
ITW 150619C00050000 C 06/19/15 50.0 47.40 51.50
ITW 150619C00055000 C 06/19/15 55.0 43.10 46.10
ITW 150619C00060000 C 06/19/15 60.0 38.10 41.10
ITW 150619C00065000 C 06/19/15 65.0 33.50 36.00
ITW 150619C00070000 C 06/19/15 70.0 28.50 31.00
ITW 150619C00075000 C 06/19/15 75.0 23.60 25.40
ITW 150619C00077500 C 06/19/15 77.5 21.20 23.60
ITW 150619C00080000 C 06/19/15 80.0 18.70 21.10
ITW 150619C00082500 C 06/19/15 82.5 16.30 17.70
ITW 150619C00085000 C 06/19/15 85.0 13.90 15.30
ITW 150619C00087500 C 06/19/15 87.5 11.60 12.90
ITW 150619C00090000 C 06/19/15 90.0 9.40 10.60
ITW 150619C00092500 C 06/19/15 92.5 7.90 8.40
ITW 150619C00095000 C 06/19/15 95.0 5.90 6.20
ITW 150619C00097500 C 06/19/15 97.5 4.20 4.50
ITW 150619C00100000 C 06/19/15 100.0 2.80 3.00
ITW 150619C00105000 C 06/19/15 105.0 0.95 1.10
ITW 150619C00110000 C 06/19/15 110.0 0.15 0.30
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 0.05
ITW 150619P00055000 P 06/19/15 55.0 0.00 0.10
ITW 150619P00060000 P 06/19/15 60.0 0.00 0.10
ITW 150619P00065000 P 06/19/15 65.0 0.00 0.15
ITW 150619P00070000 P 06/19/15 70.0 0.05 0.20
ITW 150619P00075000 P 06/19/15 75.0 0.15 0.30
ITW 150619P00077500 P 06/19/15 77.5 0.20 0.40
ITW 150619P00080000 P 06/19/15 80.0 0.25 0.50
ITW 150619P00082500 P 06/19/15 82.5 0.35 0.50
ITW 150619P00085000 P 06/19/15 85.0 0.45 0.70
ITW 150619P00087500 P 06/19/15 87.5 0.65 0.85
ITW 150619P00090000 P 06/19/15 90.0 0.90 1.05
ITW 150619P00092500 P 06/19/15 92.5 1.25 1.40
ITW 150619P00095000 P 06/19/15 95.0 1.80 2.00
ITW 150619P00097500 P 06/19/15 97.5 2.55 2.75
ITW 150619P00100000 P 06/19/15 100.0 3.60 3.90
ITW 150619P00105000 P 06/19/15 105.0 6.70 7.00
ITW 150619P00110000 P 06/19/15 110.0 10.70 12.50
ITW 150619P00115000 P 06/19/15 115.0 15.50 17.30
ITW 150918C00065000 C 09/18/15 65.0 33.60 35.00
ITW 150918C00070000 C 09/18/15 70.0 28.10 30.30
ITW 150918C00075000 C 09/18/15 75.0 23.70 25.20
ITW 150918C00080000 C 09/18/15 80.0 18.90 20.60
ITW 150918C00085000 C 09/18/15 85.0 14.10 15.70
ITW 150918C00087500 C 09/18/15 87.5 12.90 13.50
ITW 150918C00090000 C 09/18/15 90.0 10.80 11.40
ITW 150918C00092500 C 09/18/15 92.5 8.80 9.40
ITW 150918C00095000 C 09/18/15 95.0 7.00 7.30
ITW 150918C00097500 C 09/18/15 97.5 5.40 5.70
ITW 150918C00100000 C 09/18/15 100.0 4.10 4.30
ITW 150918C00105000 C 09/18/15 105.0 2.00 2.25
ITW 150918C00110000 C 09/18/15 110.0 0.85 0.95
ITW 150918C00115000 C 09/18/15 115.0 0.25 0.40
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 0.20 0.40
ITW 150918P00070000 P 09/18/15 70.0 0.30 0.55
ITW 150918P00075000 P 09/18/15 75.0 0.50 0.75
ITW 150918P00080000 P 09/18/15 80.0 0.75 1.00
ITW 150918P00085000 P 09/18/15 85.0 1.20 1.40
ITW 150918P00087500 P 09/18/15 87.5 1.55 1.70
ITW 150918P00090000 P 09/18/15 90.0 1.95 2.10
ITW 150918P00092500 P 09/18/15 92.5 2.50 2.65
ITW 150918P00095000 P 09/18/15 95.0 3.20 3.40
ITW 150918P00097500 P 09/18/15 97.5 4.10 4.30
ITW 150918P00100000 P 09/18/15 100.0 5.20 5.50
ITW 150918P00105000 P 09/18/15 105.0 8.20 8.40
ITW 150918P00110000 P 09/18/15 110.0 11.60 12.30
ITW 150918P00115000 P 09/18/15 115.0 16.10 17.60
ITW 150918P00120000 P 09/18/15 120.0 20.90 22.50
ITW 150918P00125000 P 09/18/15 125.0 25.80 27.50
ITW 160115C00045000 C 01/15/16 45.0 52.50 57.00
ITW 160115C00047500 C 01/15/16 47.5 50.00 54.40
ITW 160115C00050000 C 01/15/16 50.0 47.50 52.00
ITW 160115C00055000 C 01/15/16 55.0 42.40 46.80
ITW 160115C00060000 C 01/15/16 60.0 37.50 42.00
ITW 160115C00065000 C 01/15/16 65.0 32.50 36.80
ITW 160115C00070000 C 01/15/16 70.0 27.70 31.10
ITW 160115C00072500 C 01/15/16 72.5 25.10 28.60
ITW 160115C00075000 C 01/15/16 75.0 22.90 25.60
ITW 160115C00077500 C 01/15/16 77.5 21.20 23.10
ITW 160115C00080000 C 01/15/16 80.0 19.00 20.80
ITW 160115C00082500 C 01/15/16 82.5 16.80 18.70
ITW 160115C00085000 C 01/15/16 85.0 15.80 16.40
ITW 160115C00087500 C 01/15/16 87.5 13.70 14.50
ITW 160115C00090000 C 01/15/16 90.0 11.80 12.40
ITW 160115C00092500 C 01/15/16 92.5 10.00 10.60
ITW 160115C00095000 C 01/15/16 95.0 8.30 8.70
ITW 160115C00097500 C 01/15/16 97.5 6.80 7.10
ITW 160115C00100000 C 01/15/16 100.0 5.50 5.80
ITW 160115C00105000 C 01/15/16 105.0 3.30 3.60
ITW 160115C00110000 C 01/15/16 110.0 1.90 2.05
ITW 160115C00115000 C 01/15/16 115.0 0.95 1.10
ITW 160115C00120000 C 01/15/16 120.0 0.40 0.60
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 0.05 0.20
ITW 160115P00047500 P 01/15/16 47.5 0.10 0.25
ITW 160115P00050000 P 01/15/16 50.0 0.15 0.30
ITW 160115P00055000 P 01/15/16 55.0 0.25 0.45
ITW 160115P00060000 P 01/15/16 60.0 0.40 0.60
ITW 160115P00065000 P 01/15/16 65.0 0.60 0.80
ITW 160115P00070000 P 01/15/16 70.0 0.80 1.05
ITW 160115P00072500 P 01/15/16 72.5 0.95 1.25
ITW 160115P00075000 P 01/15/16 75.0 1.15 1.45
ITW 160115P00077500 P 01/15/16 77.5 1.35 1.65
ITW 160115P00080000 P 01/15/16 80.0 1.60 1.90
ITW 160115P00082500 P 01/15/16 82.5 2.00 2.20
ITW 160115P00085000 P 01/15/16 85.0 2.40 2.60
ITW 160115P00087500 P 01/15/16 87.5 2.90 3.10
ITW 160115P00090000 P 01/15/16 90.0 3.50 3.70
ITW 160115P00092500 P 01/15/16 92.5 4.20 4.40
ITW 160115P00095000 P 01/15/16 95.0 5.00 5.30
ITW 160115P00097500 P 01/15/16 97.5 6.00 6.40
ITW 160115P00100000 P 01/15/16 100.0 7.20 7.50
ITW 160115P00105000 P 01/15/16 105.0 10.00 10.40
ITW 160115P00110000 P 01/15/16 110.0 13.60 14.00
ITW 160115P00115000 P 01/15/16 115.0 17.20 19.40
ITW 160115P00120000 P 01/15/16 120.0 21.80 24.40
ITW 160115P00125000 P 01/15/16 125.0 25.70 29.00
ITW 160115P00130000 P 01/15/16 130.0 30.50 34.00

OPRA data is delayed 15 minutes.