$88.93 +0.30 (0.34%) Illinois Tool Works Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 88.93
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.30 (0.34%)
Prev Close: 88.63
Open: 89.01
Bid: 88.92
Ask: 88.94
Options:

Call Options: ITW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ITW1420I55 32.70 0.00 32.20 179.0 34.20 30.0 0.0 0
60.00 ITW1420I60 26.80 0.00 27.00 13.0 29.40 1.0 0.0 0
65.00 ITW1420I65 20.30 -2.70 22.40 180.0 24.20 106.0 12.0 12
70.00 ITW1420I70 18.60 0.80 17.40 180.0 19.20 119.0 1.0 20
72.50 ITW1420I72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ITW1420I75 12.00 0.40 12.00 13.0 14.40 1.0 255.0 330
77.50 ITW1420I77.5 6.95 -3.35 10.30 310.0 11.70 262.0 3.0 61
80.00 ITW1420I80 10.50 2.30 7.80 744.0 9.20 538.0 3.0 224
82.50 ITW1420I82.5 6.35 -0.06 5.50 804.0 6.70 379.0 6.0 434
85.00 ITW1420I85 4.00 -0.01 3.60 606.0 4.20 428.0 12.0 1,330
87.50 ITW1420I87.5 1.46 0.10 1.25 516.0 1.65 399.0 193.0 1,905
90.00 ITW1420I90 0.07 -0.03 0.05 4.0 0.10 696.0 31.0 1,132
92.50 ITW1420I92.5 0.10 0.00 0.05 1.0 0.10 860.0 1.0 477
95.00 ITW1420I95 0.06 -0.09 0.05 10.0 0.15 901.0 3.0 61
97.50 ITW1420I97.5 0.05 -0.10 0.05 7.0 0.15 864.0 8.0 8
100.00 ITW1420I100 0.15 0.00 0.00 0.0 0.20 460.0 0.0 0
105.00 ITW1420I105 0.15 0.00 0.00 0.0 0.15 444.0 0.0 0

Put Options: ITW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 ITW1420U55 0.15 0.00 0.05 12.0 0.15 811.0 0.0 0
60.00 ITW1420U60 0.05 -0.10 0.05 21.0 0.15 493.0 25.0 77
65.00 ITW1420U65 0.05 -0.10 0.05 2.0 0.15 807.0 2.0 56
70.00 ITW1420U70 0.05 -0.10 0.05 30.0 0.15 660.0 3.0 133
72.50 ITW1420U72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 ITW1420U75 0.14 -0.01 0.05 80.0 0.15 563.0 10.0 336
77.50 ITW1420U77.5 0.22 0.07 0.05 22.0 0.20 616.0 20.0 553
80.00 ITW1420U80 0.05 -0.01 0.05 17.0 0.15 454.0 2.0 591
82.50 ITW1420U82.5 0.05 -0.05 0.05 1.0 0.10 664.0 43.0 685
85.00 ITW1420U85 0.10 0.00 0.05 12.0 0.10 621.0 1.0 516
87.50 ITW1420U87.5 0.05 0.00 0.05 1.0 0.15 960.0 1.0 535
90.00 ITW1420U90 0.95 0.00 0.75 564.0 1.20 469.0 43.0 171
92.50 ITW1420U92.5 5.90 2.80 2.60 480.0 4.70 564.0 5.0 5
95.00 ITW1420U95 5.60 0.00 5.00 426.0 7.20 530.0 0.0 0
97.50 ITW1420U97.5 7.40 0.00 7.50 248.0 9.70 453.0 0.0 0
100.00 ITW1420U100 9.90 0.00 10.00 74.0 12.20 376.0 0.0 0
105.00 ITW1420U105 14.80 0.00 14.10 180.0 17.80 114.0 0.0 0