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 (2017-03-10)Premium Content

Illinois Tool Works Inc (ITW)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 170421C00065000 C 04/21/17 65.0 66.50 69.00
ITW 170421C00070000 C 04/21/17 70.0 60.70 65.10
ITW 170421C00075000 C 04/21/17 75.0 55.70 60.10
ITW 170421C00080000 C 04/21/17 80.0 50.80 54.70
ITW 170421C00085000 C 04/21/17 85.0 45.80 49.70
ITW 170421C00090000 C 04/21/17 90.0 41.70 44.20
ITW 170421C00095000 C 04/21/17 95.0 36.50 39.30
ITW 170421C00100000 C 04/21/17 100.0 31.60 34.30
ITW 170421C00105000 C 04/21/17 105.0 25.80 30.00
ITW 170421C00110000 C 04/21/17 110.0 20.80 24.70
ITW 170421C00115000 C 04/21/17 115.0 17.10 19.40
ITW 170421C00120000 C 04/21/17 120.0 11.90 14.40
ITW 170421C00125000 C 04/21/17 125.0 7.40 9.00
ITW 170421C00130000 C 04/21/17 130.0 3.70 3.90
ITW 170421C00135000 C 04/21/17 135.0 1.05 1.35
ITW 170421C00140000 C 04/21/17 140.0 0.15 0.35
ITW 170421C00145000 C 04/21/17 145.0 0.00 0.15
ITW 170421C00150000 C 04/21/17 150.0 0.00 0.05
ITW 170421C00155000 C 04/21/17 155.0 0.00 0.10
ITW 170421C00160000 C 04/21/17 160.0 0.00 0.05
ITW 170421C00165000 C 04/21/17 165.0 0.00 0.05
ITW 170421C00170000 C 04/21/17 170.0 0.00 0.10
ITW 170421C00175000 C 04/21/17 175.0 0.00 0.10
ITW 170421C00180000 C 04/21/17 180.0 0.00 0.05
ITW 170421C00185000 C 04/21/17 185.0 0.00 0.10
ITW 170421C00190000 C 04/21/17 190.0 0.00 0.05
ITW 170421C00195000 C 04/21/17 195.0 0.00 0.10
ITW 170421P00065000 P 04/21/17 65.0 0.00 0.10
ITW 170421P00070000 P 04/21/17 70.0 0.00 0.10
ITW 170421P00075000 P 04/21/17 75.0 0.00 0.10
ITW 170421P00080000 P 04/21/17 80.0 0.00 0.10
ITW 170421P00085000 P 04/21/17 85.0 0.00 0.10
ITW 170421P00090000 P 04/21/17 90.0 0.00 0.10
ITW 170421P00095000 P 04/21/17 95.0 0.00 0.10
ITW 170421P00100000 P 04/21/17 100.0 0.00 0.10
ITW 170421P00105000 P 04/21/17 105.0 0.00 0.10
ITW 170421P00110000 P 04/21/17 110.0 0.00 0.10
ITW 170421P00115000 P 04/21/17 115.0 0.05 0.15
ITW 170421P00120000 P 04/21/17 120.0 0.15 0.30
ITW 170421P00125000 P 04/21/17 125.0 0.50 0.70
ITW 170421P00130000 P 04/21/17 130.0 1.45 1.60
ITW 170421P00135000 P 04/21/17 135.0 3.80 4.20
ITW 170421P00140000 P 04/21/17 140.0 6.60 8.90
ITW 170421P00145000 P 04/21/17 145.0 11.20 13.70
ITW 170421P00150000 P 04/21/17 150.0 16.30 18.40
ITW 170421P00155000 P 04/21/17 155.0 21.10 24.30
ITW 170421P00160000 P 04/21/17 160.0 25.60 29.80
ITW 170421P00165000 P 04/21/17 165.0 30.60 34.80
ITW 170421P00170000 P 04/21/17 170.0 35.60 39.80
ITW 170421P00175000 P 04/21/17 175.0 40.60 44.80
ITW 170421P00180000 P 04/21/17 180.0 45.60 49.80
ITW 170421P00185000 P 04/21/17 185.0 50.60 54.80
ITW 170421P00190000 P 04/21/17 190.0 55.60 59.80
ITW 170421P00195000 P 04/21/17 195.0 61.30 64.20
ITW 170519C00090000 C 05/19/17 90.0 42.00 44.30
ITW 170519C00095000 C 05/19/17 95.0 35.90 39.90
ITW 170519C00100000 C 05/19/17 100.0 31.00 34.90
ITW 170519C00105000 C 05/19/17 105.0 26.00 29.90
ITW 170519C00110000 C 05/19/17 110.0 21.00 25.00
ITW 170519C00115000 C 05/19/17 115.0 16.50 19.30
ITW 170519C00120000 C 05/19/17 120.0 12.50 14.10
ITW 170519C00125000 C 05/19/17 125.0 8.10 9.80
ITW 170519C00130000 C 05/19/17 130.0 4.70 5.10
ITW 170519C00135000 C 05/19/17 135.0 2.05 2.35
ITW 170519C00140000 C 05/19/17 140.0 0.65 0.85
ITW 170519C00145000 C 05/19/17 145.0 0.10 0.25
ITW 170519C00150000 C 05/19/17 150.0 0.00 0.10
ITW 170519C00155000 C 05/19/17 155.0 0.00 0.10
ITW 170519C00160000 C 05/19/17 160.0 0.00 0.10
ITW 170519C00165000 C 05/19/17 165.0 0.00 0.05
ITW 170519C00170000 C 05/19/17 170.0 0.00 0.10
ITW 170519C00175000 C 05/19/17 175.0 0.00 0.05
ITW 170519C00180000 C 05/19/17 180.0 0.00 0.05
ITW 170519P00090000 P 05/19/17 90.0 0.00 0.10
ITW 170519P00095000 P 05/19/17 95.0 0.00 0.10
ITW 170519P00100000 P 05/19/17 100.0 0.00 0.15
ITW 170519P00105000 P 05/19/17 105.0 0.05 0.15
ITW 170519P00110000 P 05/19/17 110.0 0.15 0.30
ITW 170519P00115000 P 05/19/17 115.0 0.30 0.45
ITW 170519P00120000 P 05/19/17 120.0 0.60 0.75
ITW 170519P00125000 P 05/19/17 125.0 1.15 1.35
ITW 170519P00130000 P 05/19/17 130.0 2.50 2.65
ITW 170519P00135000 P 05/19/17 135.0 4.70 5.00
ITW 170519P00140000 P 05/19/17 140.0 7.20 9.10
ITW 170519P00145000 P 05/19/17 145.0 11.20 14.10
ITW 170519P00150000 P 05/19/17 150.0 16.20 19.30
ITW 170519P00155000 P 05/19/17 155.0 20.60 24.80
ITW 170519P00160000 P 05/19/17 160.0 25.60 29.70
ITW 170519P00165000 P 05/19/17 165.0 30.60 34.40
ITW 170519P00170000 P 05/19/17 170.0 35.60 39.40
ITW 170519P00175000 P 05/19/17 175.0 40.60 44.40
ITW 170519P00180000 P 05/19/17 180.0 46.20 48.60
ITW 170616C00060000 C 06/16/17 60.0 72.20 73.90
ITW 170616C00065000 C 06/16/17 65.0 65.80 69.40
ITW 170616C00070000 C 06/16/17 70.0 60.90 65.00
ITW 170616C00075000 C 06/16/17 75.0 55.80 60.00
ITW 170616C00080000 C 06/16/17 80.0 50.90 55.00
ITW 170616C00085000 C 06/16/17 85.0 45.90 50.00
ITW 170616C00090000 C 06/16/17 90.0 40.80 45.00
ITW 170616C00095000 C 06/16/17 95.0 35.90 39.60
ITW 170616C00100000 C 06/16/17 100.0 31.80 33.90
ITW 170616C00105000 C 06/16/17 105.0 27.00 28.90
ITW 170616C00110000 C 06/16/17 110.0 22.10 24.00
ITW 170616C00115000 C 06/16/17 115.0 17.30 19.10
ITW 170616C00120000 C 06/16/17 120.0 12.90 14.70
ITW 170616C00125000 C 06/16/17 125.0 8.80 10.30
ITW 170616C00130000 C 06/16/17 130.0 5.40 5.80
ITW 170616C00135000 C 06/16/17 135.0 2.80 3.00
ITW 170616C00140000 C 06/16/17 140.0 1.15 1.30
ITW 170616C00145000 C 06/16/17 145.0 0.35 0.50
ITW 170616C00150000 C 06/16/17 150.0 0.05 0.20
ITW 170616C00155000 C 06/16/17 155.0 0.00 0.10
ITW 170616C00160000 C 06/16/17 160.0 0.00 0.10
ITW 170616C00165000 C 06/16/17 165.0 0.00 0.10
ITW 170616C00170000 C 06/16/17 170.0 0.00 0.10
ITW 170616P00060000 P 06/16/17 60.0 0.00 0.10
ITW 170616P00065000 P 06/16/17 65.0 0.00 0.10
ITW 170616P00070000 P 06/16/17 70.0 0.00 0.10
ITW 170616P00075000 P 06/16/17 75.0 0.00 0.10
ITW 170616P00080000 P 06/16/17 80.0 0.00 0.10
ITW 170616P00085000 P 06/16/17 85.0 0.00 0.05
ITW 170616P00090000 P 06/16/17 90.0 0.00 0.15
ITW 170616P00095000 P 06/16/17 95.0 0.05 0.15
ITW 170616P00100000 P 06/16/17 100.0 0.10 0.25
ITW 170616P00105000 P 06/16/17 105.0 0.20 0.35
ITW 170616P00110000 P 06/16/17 110.0 0.30 0.45
ITW 170616P00115000 P 06/16/17 115.0 0.55 0.70
ITW 170616P00120000 P 06/16/17 120.0 0.90 1.10
ITW 170616P00125000 P 06/16/17 125.0 1.70 1.85
ITW 170616P00130000 P 06/16/17 130.0 3.10 3.30
ITW 170616P00135000 P 06/16/17 135.0 5.30 5.60
ITW 170616P00140000 P 06/16/17 140.0 8.70 9.00
ITW 170616P00145000 P 06/16/17 145.0 11.60 13.90
ITW 170616P00150000 P 06/16/17 150.0 16.30 18.50
ITW 170616P00155000 P 06/16/17 155.0 20.70 24.30
ITW 170616P00160000 P 06/16/17 160.0 25.60 29.30
ITW 170616P00165000 P 06/16/17 165.0 30.60 34.20
ITW 170616P00170000 P 06/16/17 170.0 36.30 38.40
ITW 170915C00065000 C 09/15/17 65.0 66.60 69.30
ITW 170915C00070000 C 09/15/17 70.0 60.80 65.10
ITW 170915C00075000 C 09/15/17 75.0 55.80 60.10
ITW 170915C00080000 C 09/15/17 80.0 50.70 55.00
ITW 170915C00085000 C 09/15/17 85.0 45.70 50.00
ITW 170915C00090000 C 09/15/17 90.0 40.70 45.00
ITW 170915C00095000 C 09/15/17 95.0 35.90 39.70
ITW 170915C00100000 C 09/15/17 100.0 30.90 34.80
ITW 170915C00105000 C 09/15/17 105.0 26.70 30.00
ITW 170915C00110000 C 09/15/17 110.0 22.80 25.30
ITW 170915C00115000 C 09/15/17 115.0 18.40 20.40
ITW 170915C00120000 C 09/15/17 120.0 14.20 15.90
ITW 170915C00125000 C 09/15/17 125.0 10.40 12.00
ITW 170915C00130000 C 09/15/17 130.0 7.50 7.80
ITW 170915C00135000 C 09/15/17 135.0 4.80 5.10
ITW 170915C00140000 C 09/15/17 140.0 2.80 3.10
ITW 170915C00145000 C 09/15/17 145.0 1.50 1.65
ITW 170915C00150000 C 09/15/17 150.0 0.70 0.85
ITW 170915C00155000 C 09/15/17 155.0 0.30 0.45
ITW 170915C00160000 C 09/15/17 160.0 0.10 0.25
ITW 170915C00165000 C 09/15/17 165.0 0.00 0.15
ITW 170915C00170000 C 09/15/17 170.0 0.00 0.10
ITW 170915C00175000 C 09/15/17 175.0 0.00 0.10
ITW 170915C00180000 C 09/15/17 180.0 0.00 0.10
ITW 170915C00185000 C 09/15/17 185.0 0.00 0.10
ITW 170915P00065000 P 09/15/17 65.0 0.00 0.10
ITW 170915P00070000 P 09/15/17 70.0 0.05 0.20
ITW 170915P00075000 P 09/15/17 75.0 0.10 0.25
ITW 170915P00080000 P 09/15/17 80.0 0.15 0.30
ITW 170915P00085000 P 09/15/17 85.0 0.20 0.35
ITW 170915P00090000 P 09/15/17 90.0 0.30 0.40
ITW 170915P00095000 P 09/15/17 95.0 0.45 0.60
ITW 170915P00100000 P 09/15/17 100.0 0.60 0.75
ITW 170915P00105000 P 09/15/17 105.0 0.80 1.00
ITW 170915P00110000 P 09/15/17 110.0 1.15 1.35
ITW 170915P00115000 P 09/15/17 115.0 1.70 1.85
ITW 170915P00120000 P 09/15/17 120.0 2.45 2.65
ITW 170915P00125000 P 09/15/17 125.0 3.60 3.90
ITW 170915P00130000 P 09/15/17 130.0 5.30 5.50
ITW 170915P00135000 P 09/15/17 135.0 7.60 7.90
ITW 170915P00140000 P 09/15/17 140.0 10.50 10.90
ITW 170915P00145000 P 09/15/17 145.0 13.50 15.20
ITW 170915P00150000 P 09/15/17 150.0 17.10 19.30
ITW 170915P00155000 P 09/15/17 155.0 21.20 25.40
ITW 170915P00160000 P 09/15/17 160.0 25.90 30.30
ITW 170915P00165000 P 09/15/17 165.0 30.80 34.80
ITW 170915P00170000 P 09/15/17 170.0 35.70 39.70
ITW 170915P00175000 P 09/15/17 175.0 40.70 44.70
ITW 170915P00180000 P 09/15/17 180.0 45.70 49.70
ITW 170915P00185000 P 09/15/17 185.0 51.10 54.30
ITW 180119C00065000 C 01/19/18 65.0 66.40 69.50
ITW 180119C00070000 C 01/19/18 70.0 60.60 65.50
ITW 180119C00075000 C 01/19/18 75.0 55.70 60.50
ITW 180119C00080000 C 01/19/18 80.0 50.70 55.50
ITW 180119C00085000 C 01/19/18 85.0 45.60 50.30
ITW 180119C00090000 C 01/19/18 90.0 40.80 45.50
ITW 180119C00095000 C 01/19/18 95.0 36.60 41.00
ITW 180119C00100000 C 01/19/18 100.0 31.40 36.00
ITW 180119C00105000 C 01/19/18 105.0 28.20 30.60
ITW 180119C00110000 C 01/19/18 110.0 23.70 26.30
ITW 180119C00115000 C 01/19/18 115.0 19.70 22.10
ITW 180119C00120000 C 01/19/18 120.0 15.90 18.00
ITW 180119C00125000 C 01/19/18 125.0 12.80 13.20
ITW 180119C00130000 C 01/19/18 130.0 9.70 10.10
ITW 180119C00135000 C 01/19/18 135.0 7.20 7.40
ITW 180119C00140000 C 01/19/18 140.0 4.90 5.20
ITW 180119C00145000 C 01/19/18 145.0 3.30 3.60
ITW 180119C00150000 C 01/19/18 150.0 2.10 2.40
ITW 180119C00155000 C 01/19/18 155.0 1.25 1.45
ITW 180119C00160000 C 01/19/18 160.0 0.75 0.95
ITW 180119C00165000 C 01/19/18 165.0 0.40 0.60
ITW 180119C00170000 C 01/19/18 170.0 0.20 0.35
ITW 180119P00065000 P 01/19/18 65.0 0.30 0.45
ITW 180119P00070000 P 01/19/18 70.0 0.40 0.55
ITW 180119P00075000 P 01/19/18 75.0 0.50 0.70
ITW 180119P00080000 P 01/19/18 80.0 0.65 0.80
ITW 180119P00085000 P 01/19/18 85.0 0.80 1.00
ITW 180119P00090000 P 01/19/18 90.0 1.10 1.20
ITW 180119P00095000 P 01/19/18 95.0 1.35 1.45
ITW 180119P00100000 P 01/19/18 100.0 1.55 1.85
ITW 180119P00105000 P 01/19/18 105.0 2.20 2.30
ITW 180119P00110000 P 01/19/18 110.0 2.85 2.95
ITW 180119P00115000 P 01/19/18 115.0 3.70 3.80
ITW 180119P00120000 P 01/19/18 120.0 4.80 5.00
ITW 180119P00125000 P 01/19/18 125.0 6.20 6.40
ITW 180119P00130000 P 01/19/18 130.0 8.00 8.30
ITW 180119P00135000 P 01/19/18 135.0 10.40 10.70
ITW 180119P00140000 P 01/19/18 140.0 13.20 13.90
ITW 180119P00145000 P 01/19/18 145.0 16.50 16.90
ITW 180119P00150000 P 01/19/18 150.0 19.60 21.00
ITW 180119P00155000 P 01/19/18 155.0 23.50 25.50
ITW 180119P00160000 P 01/19/18 160.0 27.30 29.80
ITW 180119P00165000 P 01/19/18 165.0 31.20 35.80
ITW 180119P00170000 P 01/19/18 170.0 36.80 39.40
ITW 190118C00065000 C 01/18/19 65.0 66.40 70.10
ITW 190118C00070000 C 01/18/19 70.0 60.50 65.40
ITW 190118C00075000 C 01/18/19 75.0 55.60 60.40
ITW 190118C00080000 C 01/18/19 80.0 51.50 55.50
ITW 190118C00085000 C 01/18/19 85.0 46.40 51.00
ITW 190118C00090000 C 01/18/19 90.0 42.20 46.50
ITW 190118C00095000 C 01/18/19 95.0 38.30 41.80
ITW 190118C00100000 C 01/18/19 100.0 34.10 37.60
ITW 190118C00105000 C 01/18/19 105.0 30.70 33.00
ITW 190118C00110000 C 01/18/19 110.0 26.80 29.70
ITW 190118C00115000 C 01/18/19 115.0 23.20 25.80
ITW 190118C00120000 C 01/18/19 120.0 19.80 22.50
ITW 190118C00125000 C 01/18/19 125.0 16.50 19.50
ITW 190118C00130000 C 01/18/19 130.0 13.60 16.60
ITW 190118C00135000 C 01/18/19 135.0 11.70 13.90
ITW 190118C00140000 C 01/18/19 140.0 9.40 11.40
ITW 190118C00145000 C 01/18/19 145.0 7.60 9.40
ITW 190118C00150000 C 01/18/19 150.0 5.90 7.70
ITW 190118C00155000 C 01/18/19 155.0 4.70 6.10
ITW 190118C00160000 C 01/18/19 160.0 3.50 4.90
ITW 190118C00165000 C 01/18/19 165.0 2.55 3.80
ITW 190118C00170000 C 01/18/19 170.0 2.00 3.10
ITW 190118C00175000 C 01/18/19 175.0 1.45 2.35
ITW 190118C00180000 C 01/18/19 180.0 0.95 1.85
ITW 190118P00065000 P 01/18/19 65.0 0.80 1.60
ITW 190118P00070000 P 01/18/19 70.0 0.85 1.85
ITW 190118P00075000 P 01/18/19 75.0 1.40 2.15
ITW 190118P00080000 P 01/18/19 80.0 1.70 2.50
ITW 190118P00085000 P 01/18/19 85.0 2.00 3.00
ITW 190118P00090000 P 01/18/19 90.0 2.40 3.60
ITW 190118P00095000 P 01/18/19 95.0 3.00 4.20
ITW 190118P00100000 P 01/18/19 100.0 3.80 5.00
ITW 190118P00105000 P 01/18/19 105.0 4.60 6.00
ITW 190118P00110000 P 01/18/19 110.0 5.60 7.10
ITW 190118P00115000 P 01/18/19 115.0 6.80 8.50
ITW 190118P00120000 P 01/18/19 120.0 8.30 10.10
ITW 190118P00125000 P 01/18/19 125.0 10.10 11.90
ITW 190118P00130000 P 01/18/19 130.0 11.80 14.10
ITW 190118P00135000 P 01/18/19 135.0 14.10 16.60
ITW 190118P00140000 P 01/18/19 140.0 16.80 19.30
ITW 190118P00145000 P 01/18/19 145.0 19.50 22.40
ITW 190118P00150000 P 01/18/19 150.0 22.70 25.40
ITW 190118P00155000 P 01/18/19 155.0 26.50 29.00
ITW 190118P00160000 P 01/18/19 160.0 30.30 32.90
ITW 190118P00165000 P 01/18/19 165.0 34.30 37.30
ITW 190118P00170000 P 01/18/19 170.0 37.80 41.40
ITW 190118P00175000 P 01/18/19 175.0 42.20 45.70
ITW 190118P00180000 P 01/18/19 180.0 46.80 50.20

OPRA data is delayed 15 minutes.