$95.53 -0.19 (-0.20%) Illinois Tool Works Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 95.53
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.19 (-0.20%)
Prev Close: 95.72
Open: 95.58
Bid: 95.50
Ask: 95.52
Options:

Call Options: ITW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ITW1420L60 35.10 0.00 34.70 117.0 35.90 185.0 0.0 0
65.00 ITW1420L65 21.60 -7.00 28.50 20.0 32.30 20.0 5.0 5
70.00 ITW1420L70 15.63 -8.07 23.50 20.0 27.20 20.0 1.0 1
75.00 ITW1420L75 10.23 -9.87 19.80 115.0 20.80 285.0 1.0 235
77.50 ITW1420L77.5 6.20 -11.50 17.40 121.0 18.40 275.0 17.0 19
80.00 ITW1420L80 7.20 -7.70 14.80 144.0 15.90 312.0 9.0 41
82.50 ITW1420L82.5 12.91 0.11 12.30 303.0 13.40 401.0 3.0 382
85.00 ITW1420L85 10.52 0.22 10.20 394.0 10.80 460.0 123.0 652
87.50 ITW1420L87.5 8.58 0.68 7.70 373.0 8.40 544.0 3.0 499
90.00 ITW1420L90 5.54 -0.56 5.40 378.0 5.90 511.0 14.0 945
92.50 ITW1420L92.5 3.50 0.00 3.20 531.0 3.50 434.0 10.0 1,353
95.00 ITW1420L95 1.55 -0.15 1.45 557.0 1.60 121.0 281.0 435
97.50 ITW1420L97.5 0.45 -0.07 0.45 10.0 0.50 199.0 400.0 147
100.00 ITW1420L100 0.15 0.10 0.05 10.0 0.10 43.0 7.0 44
105.00 ITW1420L105 0.05 0.00 0.05 1.0 0.05 125.0 0.0 0

Put Options: ITW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 ITW1420X60 0.05 0.00 0.05 194.0 0.05 78.0 10.0 41
65.00 ITW1420X65 0.10 0.05 0.05 10.0 0.05 75.0 5.0 16
70.00 ITW1420X70 0.80 0.75 0.05 16.0 0.05 84.0 3.0 310
75.00 ITW1420X75 0.02 -0.03 0.05 7.0 0.05 118.0 25.0 66
77.50 ITW1420X77.5 0.05 0.00 0.05 75.0 0.05 59.0 8.0 150
80.00 ITW1420X80 0.04 -0.01 0.05 21.0 0.05 32.0 10.0 854
82.50 ITW1420X82.5 0.08 -0.02 0.05 75.0 0.10 356.0 2.0 496
85.00 ITW1420X85 0.13 0.03 0.05 10.0 0.10 453.0 25.0 307
87.50 ITW1420X87.5 0.14 0.09 0.05 239.0 0.15 538.0 20.0 242
90.00 ITW1420X90 0.20 0.10 0.10 582.0 0.30 1086.0 29.0 355
92.50 ITW1420X92.5 0.30 0.00 0.35 337.0 0.50 969.0 9.0 370
95.00 ITW1420X95 1.15 0.20 0.95 118.0 1.05 196.0 450.0 144
97.50 ITW1420X97.5 2.45 0.35 2.35 122.0 2.50 244.0 5.0 2
100.00 ITW1420X100 3.70 0.00 4.10 311.0 5.00 490.0 0.0 0
105.00 ITW1420X105 7.90 0.00 9.20 259.0 10.00 484.0 0.0 0