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 (2016-06-10)Premium Content

Illinois Tool Works Inc (ITW)
As of Jul 1 2016 12:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 160715C00055000 C 07/15/16 55.0 48.20 51.40
ITW 160715C00060000 C 07/15/16 60.0 43.20 46.60
ITW 160715C00065000 C 07/15/16 65.0 38.20 41.90
ITW 160715C00070000 C 07/15/16 70.0 32.90 36.50
ITW 160715C00075000 C 07/15/16 75.0 28.80 31.40
ITW 160715C00080000 C 07/15/16 80.0 23.80 26.40
ITW 160715C00085000 C 07/15/16 85.0 18.80 21.40
ITW 160715C00090000 C 07/15/16 90.0 13.90 16.40
ITW 160715C00092500 C 07/15/16 92.5 11.40 13.90
ITW 160715C00095000 C 07/15/16 95.0 8.90 11.40
ITW 160715C00097500 C 07/15/16 97.5 6.50 8.20
ITW 160715C00100000 C 07/15/16 100.0 4.80 5.70
ITW 160715C00105000 C 07/15/16 105.0 1.40 1.60
ITW 160715C00110000 C 07/15/16 110.0 0.00 0.15
ITW 160715C00115000 C 07/15/16 115.0 0.00 0.15
ITW 160715C00120000 C 07/15/16 120.0 0.00 0.15
ITW 160715C00125000 C 07/15/16 125.0 0.00 0.15
ITW 160715C00130000 C 07/15/16 130.0 0.00 0.15
ITW 160715C00135000 C 07/15/16 135.0 0.00 0.15
ITW 160715C00140000 C 07/15/16 140.0 0.00 0.15
ITW 160715C00145000 C 07/15/16 145.0 0.00 0.15
ITW 160715C00150000 C 07/15/16 150.0 0.00 0.15
ITW 160715P00055000 P 07/15/16 55.0 0.00 0.15
ITW 160715P00060000 P 07/15/16 60.0 0.00 0.15
ITW 160715P00065000 P 07/15/16 65.0 0.00 0.15
ITW 160715P00070000 P 07/15/16 70.0 0.00 0.15
ITW 160715P00075000 P 07/15/16 75.0 0.00 0.15
ITW 160715P00080000 P 07/15/16 80.0 0.00 0.15
ITW 160715P00085000 P 07/15/16 85.0 0.00 0.15
ITW 160715P00090000 P 07/15/16 90.0 0.00 0.10
ITW 160715P00092500 P 07/15/16 92.5 0.00 0.20
ITW 160715P00095000 P 07/15/16 95.0 0.00 0.25
ITW 160715P00097500 P 07/15/16 97.5 0.05 0.30
ITW 160715P00100000 P 07/15/16 100.0 0.20 0.30
ITW 160715P00105000 P 07/15/16 105.0 1.15 1.35
ITW 160715P00110000 P 07/15/16 110.0 4.60 5.80
ITW 160715P00115000 P 07/15/16 115.0 8.70 11.20
ITW 160715P00120000 P 07/15/16 120.0 13.70 16.20
ITW 160715P00125000 P 07/15/16 125.0 18.70 21.30
ITW 160715P00130000 P 07/15/16 130.0 23.70 26.30
ITW 160715P00135000 P 07/15/16 135.0 28.70 31.30
ITW 160715P00140000 P 07/15/16 140.0 33.70 36.10
ITW 160715P00145000 P 07/15/16 145.0 38.50 41.00
ITW 160715P00150000 P 07/15/16 150.0 43.70 46.80
ITW 160819C00055000 C 08/19/16 55.0 48.90 51.30
ITW 160819C00060000 C 08/19/16 60.0 43.90 46.30
ITW 160819C00065000 C 08/19/16 65.0 38.90 41.30
ITW 160819C00070000 C 08/19/16 70.0 33.90 36.40
ITW 160819C00075000 C 08/19/16 75.0 28.10 31.40
ITW 160819C00080000 C 08/19/16 80.0 24.20 26.40
ITW 160819C00085000 C 08/19/16 85.0 19.10 21.60
ITW 160819C00090000 C 08/19/16 90.0 13.40 16.70
ITW 160819C00092500 C 08/19/16 92.5 11.60 13.50
ITW 160819C00095000 C 08/19/16 95.0 9.30 11.20
ITW 160819C00097500 C 08/19/16 97.5 7.90 8.90
ITW 160819C00100000 C 08/19/16 100.0 5.40 6.80
ITW 160819C00105000 C 08/19/16 105.0 2.95 3.20
ITW 160819C00110000 C 08/19/16 110.0 0.85 1.00
ITW 160819C00115000 C 08/19/16 115.0 0.10 0.20
ITW 160819C00120000 C 08/19/16 120.0 0.00 0.15
ITW 160819C00125000 C 08/19/16 125.0 0.00 0.15
ITW 160819C00130000 C 08/19/16 130.0 0.00 0.15
ITW 160819C00135000 C 08/19/16 135.0 0.00 0.10
ITW 160819C00140000 C 08/19/16 140.0 0.00 0.10
ITW 160819C00145000 C 08/19/16 145.0 0.00 0.10
ITW 160819C00150000 C 08/19/16 150.0 0.00 0.10
ITW 160819C00155000 C 08/19/16 155.0 0.00 0.10
ITW 160819P00055000 P 08/19/16 55.0 0.00 0.15
ITW 160819P00060000 P 08/19/16 60.0 0.00 0.15
ITW 160819P00065000 P 08/19/16 65.0 0.00 0.15
ITW 160819P00070000 P 08/19/16 70.0 0.00 0.20
ITW 160819P00075000 P 08/19/16 75.0 0.00 0.20
ITW 160819P00080000 P 08/19/16 80.0 0.05 0.25
ITW 160819P00085000 P 08/19/16 85.0 0.10 0.35
ITW 160819P00090000 P 08/19/16 90.0 0.25 0.50
ITW 160819P00092500 P 08/19/16 92.5 0.40 0.60
ITW 160819P00095000 P 08/19/16 95.0 0.60 0.75
ITW 160819P00097500 P 08/19/16 97.5 0.80 1.05
ITW 160819P00100000 P 08/19/16 100.0 1.20 1.35
ITW 160819P00105000 P 08/19/16 105.0 2.70 2.85
ITW 160819P00110000 P 08/19/16 110.0 5.50 5.80
ITW 160819P00115000 P 08/19/16 115.0 8.80 12.10
ITW 160819P00120000 P 08/19/16 120.0 13.70 16.20
ITW 160819P00125000 P 08/19/16 125.0 18.70 21.20
ITW 160819P00130000 P 08/19/16 130.0 23.70 26.20
ITW 160819P00135000 P 08/19/16 135.0 28.50 31.40
ITW 160819P00140000 P 08/19/16 140.0 33.40 36.40
ITW 160819P00145000 P 08/19/16 145.0 38.50 41.40
ITW 160819P00150000 P 08/19/16 150.0 43.40 46.40
ITW 160819P00155000 P 08/19/16 155.0 48.70 52.10
ITW 160916C00042500 C 09/16/16 42.5 61.40 63.80
ITW 160916C00045000 C 09/16/16 45.0 58.90 61.30
ITW 160916C00047500 C 09/16/16 47.5 56.40 58.80
ITW 160916C00050000 C 09/16/16 50.0 53.90 56.30
ITW 160916C00055000 C 09/16/16 55.0 48.90 51.30
ITW 160916C00060000 C 09/16/16 60.0 43.90 46.40
ITW 160916C00065000 C 09/16/16 65.0 39.00 41.40
ITW 160916C00070000 C 09/16/16 70.0 33.00 36.40
ITW 160916C00072500 C 09/16/16 72.5 31.60 34.00
ITW 160916C00075000 C 09/16/16 75.0 29.10 31.50
ITW 160916C00077500 C 09/16/16 77.5 26.50 29.10
ITW 160916C00080000 C 09/16/16 80.0 24.10 26.60
ITW 160916C00082500 C 09/16/16 82.5 21.70 24.20
ITW 160916C00085000 C 09/16/16 85.0 19.20 21.70
ITW 160916C00087500 C 09/16/16 87.5 16.10 19.40
ITW 160916C00090000 C 09/16/16 90.0 15.10 16.10
ITW 160916C00092500 C 09/16/16 92.5 12.30 13.80
ITW 160916C00095000 C 09/16/16 95.0 10.60 11.50
ITW 160916C00097500 C 09/16/16 97.5 8.40 9.30
ITW 160916C00100000 C 09/16/16 100.0 6.50 7.30
ITW 160916C00105000 C 09/16/16 105.0 3.60 3.80
ITW 160916C00110000 C 09/16/16 110.0 1.35 1.45
ITW 160916C00115000 C 09/16/16 115.0 0.30 0.40
ITW 160916C00120000 C 09/16/16 120.0 0.00 0.15
ITW 160916P00042500 P 09/16/16 42.5 0.00 0.10
ITW 160916P00045000 P 09/16/16 45.0 0.00 0.10
ITW 160916P00047500 P 09/16/16 47.5 0.00 0.10
ITW 160916P00050000 P 09/16/16 50.0 0.00 0.10
ITW 160916P00055000 P 09/16/16 55.0 0.00 0.10
ITW 160916P00060000 P 09/16/16 60.0 0.00 0.10
ITW 160916P00065000 P 09/16/16 65.0 0.00 0.10
ITW 160916P00070000 P 09/16/16 70.0 0.05 0.25
ITW 160916P00072500 P 09/16/16 72.5 0.05 0.30
ITW 160916P00075000 P 09/16/16 75.0 0.10 0.30
ITW 160916P00077500 P 09/16/16 77.5 0.15 0.35
ITW 160916P00080000 P 09/16/16 80.0 0.20 0.40
ITW 160916P00082500 P 09/16/16 82.5 0.25 0.45
ITW 160916P00085000 P 09/16/16 85.0 0.30 0.55
ITW 160916P00087500 P 09/16/16 87.5 0.40 0.60
ITW 160916P00090000 P 09/16/16 90.0 0.50 0.65
ITW 160916P00092500 P 09/16/16 92.5 0.70 0.90
ITW 160916P00095000 P 09/16/16 95.0 0.95 1.15
ITW 160916P00097500 P 09/16/16 97.5 1.30 1.40
ITW 160916P00100000 P 09/16/16 100.0 1.75 1.95
ITW 160916P00105000 P 09/16/16 105.0 3.30 3.50
ITW 160916P00110000 P 09/16/16 110.0 6.00 6.30
ITW 160916P00115000 P 09/16/16 115.0 8.90 11.40
ITW 160916P00120000 P 09/16/16 120.0 13.80 16.20
ITW 161216C00055000 C 12/16/16 55.0 48.70 51.50
ITW 161216C00060000 C 12/16/16 60.0 43.60 46.70
ITW 161216C00065000 C 12/16/16 65.0 39.10 41.80
ITW 161216C00070000 C 12/16/16 70.0 34.10 36.60
ITW 161216C00075000 C 12/16/16 75.0 29.30 32.00
ITW 161216C00080000 C 12/16/16 80.0 24.10 27.10
ITW 161216C00085000 C 12/16/16 85.0 19.70 21.40
ITW 161216C00090000 C 12/16/16 90.0 15.80 16.80
ITW 161216C00092500 C 12/16/16 92.5 13.60 14.70
ITW 161216C00095000 C 12/16/16 95.0 11.50 12.50
ITW 161216C00097500 C 12/16/16 97.5 9.50 10.50
ITW 161216C00100000 C 12/16/16 100.0 8.30 8.70
ITW 161216C00105000 C 12/16/16 105.0 5.20 5.50
ITW 161216C00110000 C 12/16/16 110.0 2.85 3.00
ITW 161216C00115000 C 12/16/16 115.0 1.30 1.45
ITW 161216C00120000 C 12/16/16 120.0 0.45 0.60
ITW 161216C00125000 C 12/16/16 125.0 0.10 0.25
ITW 161216C00130000 C 12/16/16 130.0 0.00 0.15
ITW 161216C00135000 C 12/16/16 135.0 0.00 0.10
ITW 161216C00140000 C 12/16/16 140.0 0.00 0.10
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.10
ITW 161216C00150000 C 12/16/16 150.0 0.00 0.10
ITW 161216C00155000 C 12/16/16 155.0 0.00 0.10
ITW 161216P00055000 P 12/16/16 55.0 0.10 0.25
ITW 161216P00060000 P 12/16/16 60.0 0.15 0.35
ITW 161216P00065000 P 12/16/16 65.0 0.25 0.45
ITW 161216P00070000 P 12/16/16 70.0 0.35 0.55
ITW 161216P00075000 P 12/16/16 75.0 0.50 0.70
ITW 161216P00080000 P 12/16/16 80.0 0.75 0.95
ITW 161216P00085000 P 12/16/16 85.0 1.05 1.25
ITW 161216P00090000 P 12/16/16 90.0 1.55 1.75
ITW 161216P00092500 P 12/16/16 92.5 1.90 2.10
ITW 161216P00095000 P 12/16/16 95.0 2.35 2.50
ITW 161216P00097500 P 12/16/16 97.5 2.90 3.10
ITW 161216P00100000 P 12/16/16 100.0 3.50 3.80
ITW 161216P00105000 P 12/16/16 105.0 5.40 5.60
ITW 161216P00110000 P 12/16/16 110.0 8.00 8.20
ITW 161216P00115000 P 12/16/16 115.0 11.40 11.70
ITW 161216P00120000 P 12/16/16 120.0 14.40 17.10
ITW 161216P00125000 P 12/16/16 125.0 19.00 21.80
ITW 161216P00130000 P 12/16/16 130.0 23.90 26.70
ITW 161216P00135000 P 12/16/16 135.0 29.20 32.00
ITW 161216P00140000 P 12/16/16 140.0 33.90 36.80
ITW 161216P00145000 P 12/16/16 145.0 38.60 42.50
ITW 161216P00150000 P 12/16/16 150.0 43.40 47.30
ITW 161216P00155000 P 12/16/16 155.0 48.90 52.20

OPRA data is delayed 15 minutes.