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 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 140816C00070000 C 08/16/14 70.0 13.00 14.80
ITW 140816C00075000 C 08/16/14 75.0 8.50 9.70
ITW 140816C00077500 C 08/16/14 77.5 6.00 7.10
ITW 140816C00080000 C 08/16/14 80.0 3.60 4.60
ITW 140816C00082500 C 08/16/14 82.5 1.90 2.15
ITW 140816C00085000 C 08/16/14 85.0 0.50 0.65
ITW 140816C00087500 C 08/16/14 87.5 0.05 0.10
ITW 140816C00090000 C 08/16/14 90.0 0.00 0.05
ITW 140816C00092500 C 08/16/14 92.5 0.00 0.05
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 0.10
ITW 140816P00077500 P 08/16/14 77.5 0.00 0.10
ITW 140816P00080000 P 08/16/14 80.0 0.10 0.20
ITW 140816P00082500 P 08/16/14 82.5 0.35 0.45
ITW 140816P00085000 P 08/16/14 85.0 1.35 1.50
ITW 140816P00087500 P 08/16/14 87.5 3.20 4.10
ITW 140816P00090000 P 08/16/14 90.0 5.60 6.50
ITW 140816P00092500 P 08/16/14 92.5 7.80 9.00
ITW 140816P00095000 P 08/16/14 95.0 10.30 11.50
ITW 140816P00097500 P 08/16/14 97.5 11.80 15.30
ITW 140816P00100000 P 08/16/14 100.0 14.20 17.60
ITW 140816P00105000 P 08/16/14 105.0 19.20 22.60
ITW 140816P00110000 P 08/16/14 110.0 24.60 27.40
ITW 140920C00055000 C 09/20/14 55.0 27.80 30.30
ITW 140920C00060000 C 09/20/14 60.0 22.20 25.70
ITW 140920C00065000 C 09/20/14 65.0 18.40 19.60
ITW 140920C00070000 C 09/20/14 70.0 13.30 14.70
ITW 140920C00075000 C 09/20/14 75.0 8.60 9.60
ITW 140920C00077500 C 09/20/14 77.5 6.40 7.10
ITW 140920C00080000 C 09/20/14 80.0 4.50 4.90
ITW 140920C00082500 C 09/20/14 82.5 2.70 2.85
ITW 140920C00085000 C 09/20/14 85.0 1.25 1.40
ITW 140920C00087500 C 09/20/14 87.5 0.45 0.55
ITW 140920C00090000 C 09/20/14 90.0 0.10 0.20
ITW 140920C00092500 C 09/20/14 92.5 0.00 0.10
ITW 140920C00095000 C 09/20/14 95.0 0.00 0.10
ITW 140920C00097500 C 09/20/14 97.5 0.00 0.05
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 0.05 0.15
ITW 140920P00075000 P 09/20/14 75.0 0.15 0.25
ITW 140920P00077500 P 09/20/14 77.5 0.30 0.35
ITW 140920P00080000 P 09/20/14 80.0 0.50 0.60
ITW 140920P00082500 P 09/20/14 82.5 1.05 1.15
ITW 140920P00085000 P 09/20/14 85.0 2.15 2.25
ITW 140920P00087500 P 09/20/14 87.5 3.70 4.00
ITW 140920P00090000 P 09/20/14 90.0 5.70 6.60
ITW 140920P00092500 P 09/20/14 92.5 8.10 9.20
ITW 140920P00095000 P 09/20/14 95.0 9.90 11.90
ITW 140920P00097500 P 09/20/14 97.5 11.80 15.10
ITW 140920P00100000 P 09/20/14 100.0 14.60 17.80
ITW 140920P00105000 P 09/20/14 105.0 20.30 22.00
ITW 141220C00060000 C 12/20/14 60.0 23.30 25.30
ITW 141220C00065000 C 12/20/14 65.0 18.50 20.10
ITW 141220C00070000 C 12/20/14 70.0 12.50 16.00
ITW 141220C00075000 C 12/20/14 75.0 9.20 10.10
ITW 141220C00077500 C 12/20/14 77.5 7.50 7.80
ITW 141220C00080000 C 12/20/14 80.0 5.70 5.90
ITW 141220C00082500 C 12/20/14 82.5 4.00 4.20
ITW 141220C00085000 C 12/20/14 85.0 2.70 2.80
ITW 141220C00087500 C 12/20/14 87.5 1.65 1.80
ITW 141220C00090000 C 12/20/14 90.0 0.95 1.10
ITW 141220C00092500 C 12/20/14 92.5 0.50 0.65
ITW 141220C00095000 C 12/20/14 95.0 0.25 0.40
ITW 141220C00097500 C 12/20/14 97.5 0.10 0.25
ITW 141220C00100000 C 12/20/14 100.0 0.05 0.15
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.10
ITW 141220P00060000 P 12/20/14 60.0 0.10 0.20
ITW 141220P00065000 P 12/20/14 65.0 0.20 0.35
ITW 141220P00070000 P 12/20/14 70.0 0.45 0.60
ITW 141220P00075000 P 12/20/14 75.0 0.90 1.05
ITW 141220P00077500 P 12/20/14 77.5 1.30 1.50
ITW 141220P00080000 P 12/20/14 80.0 1.90 2.10
ITW 141220P00082500 P 12/20/14 82.5 2.75 2.90
ITW 141220P00085000 P 12/20/14 85.0 3.90 4.10
ITW 141220P00087500 P 12/20/14 87.5 5.40 5.60
ITW 141220P00090000 P 12/20/14 90.0 7.10 7.40
ITW 141220P00092500 P 12/20/14 92.5 8.10 10.70
ITW 141220P00095000 P 12/20/14 95.0 10.00 13.20
ITW 141220P00097500 P 12/20/14 97.5 13.40 15.60
ITW 141220P00100000 P 12/20/14 100.0 15.80 18.20
ITW 141220P00105000 P 12/20/14 105.0 20.80 22.50
ITW 150117C00030000 C 01/17/15 30.0 52.10 55.70
ITW 150117C00032500 C 01/17/15 32.5 49.70 53.20
ITW 150117C00035000 C 01/17/15 35.0 47.20 50.90
ITW 150117C00037500 C 01/17/15 37.5 44.60 48.50
ITW 150117C00040000 C 01/17/15 40.0 42.10 45.70
ITW 150117C00042500 C 01/17/15 42.5 39.60 43.40
ITW 150117C00045000 C 01/17/15 45.0 37.10 40.90
ITW 150117C00047500 C 01/17/15 47.5 34.60 38.40
ITW 150117C00050000 C 01/17/15 50.0 32.30 35.60
ITW 150117C00052500 C 01/17/15 52.5 29.70 33.50
ITW 150117C00055000 C 01/17/15 55.0 27.20 31.00
ITW 150117C00057500 C 01/17/15 57.5 24.60 28.30
ITW 150117C00060000 C 01/17/15 60.0 22.20 25.70
ITW 150117C00062500 C 01/17/15 62.5 19.90 23.20
ITW 150117C00065000 C 01/17/15 65.0 17.90 20.30
ITW 150117C00067500 C 01/17/15 67.5 15.30 18.00
ITW 150117C00070000 C 01/17/15 70.0 13.10 15.60
ITW 150117C00072500 C 01/17/15 72.5 10.90 13.40
ITW 150117C00075000 C 01/17/15 75.0 9.40 10.20
ITW 150117C00077500 C 01/17/15 77.5 7.60 8.00
ITW 150117C00080000 C 01/17/15 80.0 5.90 6.10
ITW 150117C00082500 C 01/17/15 82.5 4.30 4.50
ITW 150117C00085000 C 01/17/15 85.0 2.95 3.10
ITW 150117C00087500 C 01/17/15 87.5 1.90 2.05
ITW 150117C00090000 C 01/17/15 90.0 1.15 1.30
ITW 150117C00092500 C 01/17/15 92.5 0.65 0.80
ITW 150117C00095000 C 01/17/15 95.0 0.35 0.50
ITW 150117C00097500 C 01/17/15 97.5 0.20 0.35
ITW 150117C00100000 C 01/17/15 100.0 0.05 0.20
ITW 150117C00105000 C 01/17/15 105.0 0.00 0.10
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 0.10
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 0.30
ITW 150117P00062500 P 01/17/15 62.5 0.25 0.35
ITW 150117P00065000 P 01/17/15 65.0 0.30 0.45
ITW 150117P00067500 P 01/17/15 67.5 0.45 0.55
ITW 150117P00070000 P 01/17/15 70.0 0.60 0.80
ITW 150117P00072500 P 01/17/15 72.5 0.85 1.05
ITW 150117P00075000 P 01/17/15 75.0 1.20 1.35
ITW 150117P00077500 P 01/17/15 77.5 1.70 1.85
ITW 150117P00080000 P 01/17/15 80.0 2.35 2.55
ITW 150117P00082500 P 01/17/15 82.5 3.30 3.50
ITW 150117P00085000 P 01/17/15 85.0 4.50 4.60
ITW 150117P00087500 P 01/17/15 87.5 5.90 6.10
ITW 150117P00090000 P 01/17/15 90.0 7.70 7.90
ITW 150117P00092500 P 01/17/15 92.5 9.70 10.10
ITW 150117P00095000 P 01/17/15 95.0 11.10 13.40
ITW 150117P00097500 P 01/17/15 97.5 13.20 15.50
ITW 150117P00100000 P 01/17/15 100.0 15.70 18.70
ITW 150117P00105000 P 01/17/15 105.0 20.10 23.60
ITW 150117P00110000 P 01/17/15 110.0 25.10 27.90
ITW 150320C00045000 C 03/20/15 45.0 37.00 40.70
ITW 150320C00047500 C 03/20/15 47.5 34.60 38.20
ITW 150320C00050000 C 03/20/15 50.0 32.50 35.70
ITW 150320C00055000 C 03/20/15 55.0 27.50 30.80
ITW 150320C00060000 C 03/20/15 60.0 23.20 25.70
ITW 150320C00065000 C 03/20/15 65.0 17.70 20.50
ITW 150320C00070000 C 03/20/15 70.0 13.80 15.70
ITW 150320C00075000 C 03/20/15 75.0 10.20 10.60
ITW 150320C00077500 C 03/20/15 77.5 8.40 8.60
ITW 150320C00080000 C 03/20/15 80.0 6.60 6.90
ITW 150320C00082500 C 03/20/15 82.5 5.10 5.30
ITW 150320C00085000 C 03/20/15 85.0 3.80 4.00
ITW 150320C00087500 C 03/20/15 87.5 2.70 2.85
ITW 150320C00090000 C 03/20/15 90.0 1.85 2.00
ITW 150320C00092500 C 03/20/15 92.5 1.25 1.40
ITW 150320C00095000 C 03/20/15 95.0 0.80 0.95
ITW 150320C00100000 C 03/20/15 100.0 0.30 0.45
ITW 150320C00105000 C 03/20/15 105.0 0.10 0.20
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.15
ITW 150320P00047500 P 03/20/15 47.5 0.05 0.15
ITW 150320P00050000 P 03/20/15 50.0 0.10 0.20
ITW 150320P00055000 P 03/20/15 55.0 0.15 0.30
ITW 150320P00060000 P 03/20/15 60.0 0.30 0.45
ITW 150320P00065000 P 03/20/15 65.0 0.60 0.75
ITW 150320P00070000 P 03/20/15 70.0 1.05 1.20
ITW 150320P00075000 P 03/20/15 75.0 1.80 1.95
ITW 150320P00077500 P 03/20/15 77.5 2.40 2.55
ITW 150320P00080000 P 03/20/15 80.0 3.10 3.30
ITW 150320P00082500 P 03/20/15 82.5 4.10 4.30
ITW 150320P00085000 P 03/20/15 85.0 5.30 5.50
ITW 150320P00087500 P 03/20/15 87.5 6.70 7.00
ITW 150320P00090000 P 03/20/15 90.0 8.40 8.60
ITW 150320P00092500 P 03/20/15 92.5 10.30 10.50
ITW 150320P00095000 P 03/20/15 95.0 11.70 13.60
ITW 150320P00100000 P 03/20/15 100.0 15.30 18.80
ITW 150320P00105000 P 03/20/15 105.0 20.70 23.60
ITW 160115C00045000 C 01/15/16 45.0 36.90 41.40
ITW 160115C00047500 C 01/15/16 47.5 35.40 38.90
ITW 160115C00050000 C 01/15/16 50.0 31.70 36.30
ITW 160115C00055000 C 01/15/16 55.0 27.20 31.50
ITW 160115C00060000 C 01/15/16 60.0 23.30 25.40
ITW 160115C00065000 C 01/15/16 65.0 18.70 21.60
ITW 160115C00070000 C 01/15/16 70.0 15.60 16.20
ITW 160115C00072500 C 01/15/16 72.5 13.70 14.40
ITW 160115C00075000 C 01/15/16 75.0 11.90 12.60
ITW 160115C00077500 C 01/15/16 77.5 10.50 10.90
ITW 160115C00080000 C 01/15/16 80.0 9.00 9.30
ITW 160115C00082500 C 01/15/16 82.5 7.60 8.00
ITW 160115C00085000 C 01/15/16 85.0 6.40 6.70
ITW 160115C00087500 C 01/15/16 87.5 5.40 5.60
ITW 160115C00090000 C 01/15/16 90.0 4.40 4.70
ITW 160115C00092500 C 01/15/16 92.5 3.60 3.90
ITW 160115C00095000 C 01/15/16 95.0 2.95 3.20
ITW 160115C00097500 C 01/15/16 97.5 2.40 2.60
ITW 160115C00100000 C 01/15/16 100.0 1.90 2.10
ITW 160115C00105000 C 01/15/16 105.0 1.20 1.40
ITW 160115C00110000 C 01/15/16 110.0 0.70 0.95
ITW 160115C00115000 C 01/15/16 115.0 0.30 0.65
ITW 160115C00120000 C 01/15/16 120.0 0.25 0.40
ITW 160115C00125000 C 01/15/16 125.0 0.10 0.25
ITW 160115C00130000 C 01/15/16 130.0 0.05 0.20
ITW 160115P00045000 P 01/15/16 45.0 0.35 0.55
ITW 160115P00047500 P 01/15/16 47.5 0.45 0.65
ITW 160115P00050000 P 01/15/16 50.0 0.55 0.80
ITW 160115P00055000 P 01/15/16 55.0 0.90 1.15
ITW 160115P00060000 P 01/15/16 60.0 1.40 1.65
ITW 160115P00065000 P 01/15/16 65.0 2.15 2.40
ITW 160115P00070000 P 01/15/16 70.0 3.20 3.50
ITW 160115P00072500 P 01/15/16 72.5 3.80 4.10
ITW 160115P00075000 P 01/15/16 75.0 4.60 4.90
ITW 160115P00077500 P 01/15/16 77.5 5.50 5.80
ITW 160115P00080000 P 01/15/16 80.0 6.50 6.80
ITW 160115P00082500 P 01/15/16 82.5 7.70 8.00
ITW 160115P00085000 P 01/15/16 85.0 9.00 9.30
ITW 160115P00087500 P 01/15/16 87.5 10.40 10.70
ITW 160115P00090000 P 01/15/16 90.0 12.00 12.30
ITW 160115P00092500 P 01/15/16 92.5 13.70 14.00
ITW 160115P00095000 P 01/15/16 95.0 15.50 15.80
ITW 160115P00097500 P 01/15/16 97.5 17.40 17.70
ITW 160115P00100000 P 01/15/16 100.0 19.00 19.80
ITW 160115P00105000 P 01/15/16 105.0 22.30 25.40
ITW 160115P00110000 P 01/15/16 110.0 26.60 30.00
ITW 160115P00115000 P 01/15/16 115.0 30.60 35.00
ITW 160115P00120000 P 01/15/16 120.0 35.60 39.90
ITW 160115P00125000 P 01/15/16 125.0 40.40 44.90
ITW 160115P00130000 P 01/15/16 130.0 45.50 49.60

OPRA data is delayed 15 minutes.