$83.41 +0.02 (0.02%) Illinois Tool Works Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 83.41
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.02 (0.02%)
Prev Close: 83.39
Open: 83.26
Bid: 82.44
Ask: 86.00
Options:

Call Options: ITW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ITW1422K75 7.70 -0.60 8.20 321.0 9.40 524.0 17.0 17
80.00 ITW1422K80 5.00 0.00 4.20 94.0 4.60 399.0 20.0 111
82.50 ITW1422K82.5 2.60 -0.25 2.55 24.0 2.65 202.0 4.0 264
85.00 ITW1422K85 1.30 -0.05 1.20 83.0 1.30 100.0 108.0 371
87.50 ITW1422K87.5 0.50 -0.15 0.45 50.0 0.55 71.0 249.0 756
90.00 ITW1422K90 0.15 -0.10 0.10 13.0 0.20 285.0 5.0 178
92.50 ITW1422K92.5 0.20 0.15 0.05 20.0 0.20 333.0 3.0 3
95.00 ITW1422K95 0.08 0.00 0.05 18.0 0.10 303.0 10.0 29
97.50 ITW1422K97.5 0.05 -0.05 0.05 1.0 0.05 32.0 1.0 1
100.00 ITW1422K100 0.05 0.00 0.00 0.0 0.05 43.0 0.0 0
105.00 ITW1422K105 0.05 0.00 0.00 0.0 0.05 51.0 0.0 0
110.00 ITW1422K110 0.05 0.00 0.00 0.0 0.05 36.0 0.0 0
115.00 ITW1422K115 0.05 0.00 0.00 0.0 0.05 32.0 0.0 0

Put Options: ITW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 ITW1422W75 0.35 -0.15 0.30 24.0 0.40 28.0 24.0 1,613
80.00 ITW1422W80 1.00 -0.25 0.90 21.0 1.05 202.0 99.0 1,230
82.50 ITW1422W82.5 1.85 -0.05 1.70 38.0 1.80 331.0 45.0 2,581
85.00 ITW1422W85 3.10 0.00 2.75 104.0 2.95 134.0 7.0 120
87.50 ITW1422W87.5 4.70 0.20 4.40 180.0 5.10 312.0 2.0 142
90.00 ITW1422W90 7.90 1.70 6.20 344.0 7.40 391.0 16.0 0
92.50 ITW1422W92.5 8.60 0.00 8.50 220.0 9.90 266.0 0.0 0
95.00 ITW1422W95 11.10 0.00 11.00 105.0 12.30 209.0 0.0 0
97.50 ITW1422W97.5 12.30 0.00 12.50 487.0 14.70 225.0 0.0 0
100.00 ITW1422W100 14.80 0.00 15.30 424.0 18.20 517.0 0.0 0
105.00 ITW1422W105 19.80 0.00 19.90 138.0 22.80 120.0 0.0 0
110.00 ITW1422W110 24.70 0.00 24.80 201.0 28.50 147.0 0.0 0
115.00 ITW1422W115 31.00 0.00 30.80 45.0 32.80 37.0 0.0 0