$83.11 -1.31 (-1.55%) Illinois Tool Works Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 83.11
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.31 (-1.55%)
Prev Close: 84.42
Open: 84.28
Bid: 83.12
Ask: 83.13
Options:

Call Options: ITW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ITW1418J70 14.20 0.00 12.90 375.0 14.60 544.0 0.0 0
75.00 ITW1418J75 9.20 0.00 7.90 468.0 9.20 458.0 0.0 0
77.50 ITW1418J77.5 6.80 0.00 5.50 486.0 6.30 453.0 0.0 0
80.00 ITW1418J80 7.80 3.40 3.40 521.0 3.80 417.0 4.0 4
82.50 ITW1418J82.5 1.85 -0.60 1.55 305.0 1.65 43.0 48.0 0
85.00 ITW1418J85 0.49 -0.41 0.45 30.0 0.50 50.0 32.0 71
87.50 ITW1418J87.5 0.11 -0.07 0.05 842.0 0.15 450.0 25.0 259
90.00 ITW1418J90 0.05 0.00 0.05 70.0 0.10 741.0 45.0 816
92.50 ITW1418J92.5 0.03 -0.02 0.05 10.0 0.05 151.0 10.0 107
95.00 ITW1418J95 0.02 -0.03 0.05 10.0 0.05 162.0 3.0 3
100.00 ITW1418J100 0.05 0.00 0.00 0.0 0.05 146.0 0.0 0
105.00 ITW1418J105 0.05 0.00 0.00 0.0 0.05 194.0 0.0 0

Put Options: ITW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 ITW1418V70 0.05 0.00 0.05 12.0 0.05 28.0 0.0 0
75.00 ITW1418V75 0.10 0.00 0.05 194.0 0.15 342.0 0.0 0
77.50 ITW1418V77.5 0.15 0.10 0.10 666.0 0.25 484.0 50.0 84
80.00 ITW1418V80 0.25 0.10 0.30 760.0 0.50 595.0 20.0 106
82.50 ITW1418V82.5 0.90 0.30 0.85 864.0 1.00 311.0 232.0 734
85.00 ITW1418V85 1.95 0.95 2.20 418.0 2.40 161.0 190.0 395
87.50 ITW1418V87.5 2.75 0.00 3.50 1062.0 4.80 453.0 6.0 417
90.00 ITW1418V90 3.60 -0.80 5.90 1090.0 7.20 422.0 3.0 88
92.50 ITW1418V92.5 5.00 -1.90 8.40 991.0 9.70 348.0 3.0 3
95.00 ITW1418V95 9.40 0.00 10.90 79.0 12.20 81.0 0.0 0
100.00 ITW1418V100 13.70 0.00 15.40 68.0 17.50 23.0 0.0 0
105.00 ITW1418V105 18.70 0.00 20.50 525.0 22.20 197.0 0.0 0