Ww Grainger Inc (GWW)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GWW 130622C00175000 |
C |
06/22/13 |
175.0 |
86.70 |
90.00 |
| GWW 130622C00180000 |
C |
06/22/13 |
180.0 |
81.70 |
84.70 |
| GWW 130622C00185000 |
C |
06/22/13 |
185.0 |
76.70 |
79.70 |
| GWW 130622C00190000 |
C |
06/22/13 |
190.0 |
71.70 |
74.70 |
| GWW 130622C00195000 |
C |
06/22/13 |
195.0 |
66.70 |
69.60 |
| GWW 130622C00200000 |
C |
06/22/13 |
200.0 |
61.70 |
64.80 |
| GWW 130622C00210000 |
C |
06/22/13 |
210.0 |
51.70 |
54.90 |
| GWW 130622C00220000 |
C |
06/22/13 |
220.0 |
41.80 |
44.40 |
| GWW 130622C00230000 |
C |
06/22/13 |
230.0 |
32.00 |
34.70 |
| GWW 130622C00240000 |
C |
06/22/13 |
240.0 |
22.30 |
25.10 |
| GWW 130622C00250000 |
C |
06/22/13 |
250.0 |
14.70 |
15.40 |
| GWW 130622C00260000 |
C |
06/22/13 |
260.0 |
7.30 |
7.70 |
| GWW 130622C00270000 |
C |
06/22/13 |
270.0 |
2.80 |
2.95 |
| GWW 130622C00280000 |
C |
06/22/13 |
280.0 |
0.70 |
0.85 |
| GWW 130622C00290000 |
C |
06/22/13 |
290.0 |
0.05 |
0.30 |
| GWW 130622C00300000 |
C |
06/22/13 |
300.0 |
0.00 |
0.25 |
| GWW 130622C00310000 |
C |
06/22/13 |
310.0 |
0.00 |
0.25 |
| GWW 130622C00320000 |
C |
06/22/13 |
320.0 |
0.00 |
0.30 |
| GWW 130622C00330000 |
C |
06/22/13 |
330.0 |
0.00 |
0.25 |
| GWW 130622P00175000 |
P |
06/22/13 |
175.0 |
0.00 |
0.25 |
| GWW 130622P00180000 |
P |
06/22/13 |
180.0 |
0.00 |
0.25 |
| GWW 130622P00185000 |
P |
06/22/13 |
185.0 |
0.00 |
0.25 |
| GWW 130622P00190000 |
P |
06/22/13 |
190.0 |
0.00 |
0.25 |
| GWW 130622P00195000 |
P |
06/22/13 |
195.0 |
0.00 |
0.25 |
| GWW 130622P00200000 |
P |
06/22/13 |
200.0 |
0.00 |
0.25 |
| GWW 130622P00210000 |
P |
06/22/13 |
210.0 |
0.00 |
0.35 |
| GWW 130622P00220000 |
P |
06/22/13 |
220.0 |
0.10 |
0.30 |
| GWW 130622P00230000 |
P |
06/22/13 |
230.0 |
0.25 |
0.50 |
| GWW 130622P00240000 |
P |
06/22/13 |
240.0 |
0.60 |
0.80 |
| GWW 130622P00250000 |
P |
06/22/13 |
250.0 |
1.60 |
1.85 |
| GWW 130622P00260000 |
P |
06/22/13 |
260.0 |
4.10 |
4.40 |
| GWW 130622P00270000 |
P |
06/22/13 |
270.0 |
9.20 |
9.80 |
| GWW 130622P00280000 |
P |
06/22/13 |
280.0 |
16.20 |
19.10 |
| GWW 130622P00290000 |
P |
06/22/13 |
290.0 |
25.70 |
28.50 |
| GWW 130622P00300000 |
P |
06/22/13 |
300.0 |
35.70 |
38.40 |
| GWW 130622P00310000 |
P |
06/22/13 |
310.0 |
45.00 |
48.40 |
| GWW 130622P00320000 |
P |
06/22/13 |
320.0 |
55.00 |
58.30 |
| GWW 130622P00330000 |
P |
06/22/13 |
330.0 |
65.00 |
68.30 |
| GWW 130720C00100000 |
C |
07/20/13 |
100.0 |
161.70 |
165.20 |
| GWW 130720C00105000 |
C |
07/20/13 |
105.0 |
156.70 |
159.60 |
| GWW 130720C00110000 |
C |
07/20/13 |
110.0 |
151.70 |
154.90 |
| GWW 130720C00115000 |
C |
07/20/13 |
115.0 |
146.70 |
149.80 |
| GWW 130720C00120000 |
C |
07/20/13 |
120.0 |
141.70 |
144.90 |
| GWW 130720C00125000 |
C |
07/20/13 |
125.0 |
136.70 |
139.90 |
| GWW 130720C00130000 |
C |
07/20/13 |
130.0 |
131.70 |
135.10 |
| GWW 130720C00135000 |
C |
07/20/13 |
135.0 |
126.70 |
130.10 |
| GWW 130720C00140000 |
C |
07/20/13 |
140.0 |
121.70 |
125.50 |
| GWW 130720C00145000 |
C |
07/20/13 |
145.0 |
116.70 |
120.50 |
| GWW 130720C00150000 |
C |
07/20/13 |
150.0 |
111.70 |
115.10 |
| GWW 130720C00155000 |
C |
07/20/13 |
155.0 |
106.80 |
110.10 |
| GWW 130720C00160000 |
C |
07/20/13 |
160.0 |
101.80 |
105.00 |
| GWW 130720C00165000 |
C |
07/20/13 |
165.0 |
96.70 |
100.10 |
| GWW 130720C00170000 |
C |
07/20/13 |
170.0 |
91.80 |
95.00 |
| GWW 130720C00175000 |
C |
07/20/13 |
175.0 |
86.80 |
89.50 |
| GWW 130720C00180000 |
C |
07/20/13 |
180.0 |
81.80 |
84.50 |
| GWW 130720C00185000 |
C |
07/20/13 |
185.0 |
76.80 |
79.50 |
| GWW 130720C00190000 |
C |
07/20/13 |
190.0 |
71.80 |
75.10 |
| GWW 130720C00195000 |
C |
07/20/13 |
195.0 |
66.90 |
69.90 |
| GWW 130720C00200000 |
C |
07/20/13 |
200.0 |
61.90 |
64.50 |
| GWW 130720C00210000 |
C |
07/20/13 |
210.0 |
52.10 |
55.10 |
| GWW 130720C00220000 |
C |
07/20/13 |
220.0 |
42.30 |
45.70 |
| GWW 130720C00230000 |
C |
07/20/13 |
230.0 |
34.20 |
35.10 |
| GWW 130720C00240000 |
C |
07/20/13 |
240.0 |
25.20 |
26.00 |
| GWW 130720C00250000 |
C |
07/20/13 |
250.0 |
17.10 |
18.00 |
| GWW 130720C00260000 |
C |
07/20/13 |
260.0 |
10.60 |
11.10 |
| GWW 130720C00270000 |
C |
07/20/13 |
270.0 |
5.60 |
6.00 |
| GWW 130720C00280000 |
C |
07/20/13 |
280.0 |
2.55 |
2.90 |
| GWW 130720C00290000 |
C |
07/20/13 |
290.0 |
0.80 |
1.25 |
| GWW 130720P00100000 |
P |
07/20/13 |
100.0 |
0.00 |
1.05 |
| GWW 130720P00105000 |
P |
07/20/13 |
105.0 |
0.00 |
0.25 |
| GWW 130720P00110000 |
P |
07/20/13 |
110.0 |
0.00 |
0.20 |
| GWW 130720P00115000 |
P |
07/20/13 |
115.0 |
0.00 |
0.95 |
| GWW 130720P00120000 |
P |
07/20/13 |
120.0 |
0.00 |
0.20 |
| GWW 130720P00125000 |
P |
07/20/13 |
125.0 |
0.00 |
0.20 |
| GWW 130720P00130000 |
P |
07/20/13 |
130.0 |
0.00 |
0.20 |
| GWW 130720P00135000 |
P |
07/20/13 |
135.0 |
0.00 |
0.25 |
| GWW 130720P00140000 |
P |
07/20/13 |
140.0 |
0.00 |
0.25 |
| GWW 130720P00145000 |
P |
07/20/13 |
145.0 |
0.00 |
0.25 |
| GWW 130720P00150000 |
P |
07/20/13 |
150.0 |
0.00 |
0.25 |
| GWW 130720P00155000 |
P |
07/20/13 |
155.0 |
0.00 |
0.25 |
| GWW 130720P00160000 |
P |
07/20/13 |
160.0 |
0.00 |
0.25 |
| GWW 130720P00165000 |
P |
07/20/13 |
165.0 |
0.00 |
1.05 |
| GWW 130720P00170000 |
P |
07/20/13 |
170.0 |
0.00 |
1.05 |
| GWW 130720P00175000 |
P |
07/20/13 |
175.0 |
0.00 |
0.35 |
| GWW 130720P00180000 |
P |
07/20/13 |
180.0 |
0.00 |
0.25 |
| GWW 130720P00185000 |
P |
07/20/13 |
185.0 |
0.00 |
0.25 |
| GWW 130720P00190000 |
P |
07/20/13 |
190.0 |
0.00 |
1.10 |
| GWW 130720P00195000 |
P |
07/20/13 |
195.0 |
0.05 |
0.30 |
| GWW 130720P00200000 |
P |
07/20/13 |
200.0 |
0.05 |
0.40 |
| GWW 130720P00210000 |
P |
07/20/13 |
210.0 |
0.20 |
0.65 |
| GWW 130720P00220000 |
P |
07/20/13 |
220.0 |
0.55 |
0.85 |
| GWW 130720P00230000 |
P |
07/20/13 |
230.0 |
1.15 |
1.40 |
| GWW 130720P00240000 |
P |
07/20/13 |
240.0 |
2.20 |
2.40 |
| GWW 130720P00250000 |
P |
07/20/13 |
250.0 |
4.10 |
4.40 |
| GWW 130720P00260000 |
P |
07/20/13 |
260.0 |
7.20 |
7.60 |
| GWW 130720P00270000 |
P |
07/20/13 |
270.0 |
12.10 |
13.30 |
| GWW 130720P00280000 |
P |
07/20/13 |
280.0 |
18.50 |
20.90 |
| GWW 130720P00290000 |
P |
07/20/13 |
290.0 |
26.40 |
29.30 |
| GWW 131019C00115000 |
C |
10/19/13 |
115.0 |
146.60 |
150.20 |
| GWW 131019C00120000 |
C |
10/19/13 |
120.0 |
141.70 |
144.90 |
| GWW 131019C00125000 |
C |
10/19/13 |
125.0 |
136.50 |
140.00 |
| GWW 131019C00130000 |
C |
10/19/13 |
130.0 |
131.60 |
134.90 |
| GWW 131019C00135000 |
C |
10/19/13 |
135.0 |
126.70 |
129.90 |
| GWW 131019C00140000 |
C |
10/19/13 |
140.0 |
121.70 |
125.00 |
| GWW 131019C00145000 |
C |
10/19/13 |
145.0 |
116.80 |
120.00 |
| GWW 131019C00150000 |
C |
10/19/13 |
150.0 |
111.80 |
115.00 |
| GWW 131019C00155000 |
C |
10/19/13 |
155.0 |
106.80 |
110.10 |
| GWW 131019C00160000 |
C |
10/19/13 |
160.0 |
101.80 |
105.10 |
| GWW 131019C00165000 |
C |
10/19/13 |
165.0 |
97.00 |
100.30 |
| GWW 131019C00170000 |
C |
10/19/13 |
170.0 |
92.00 |
95.30 |
| GWW 131019C00175000 |
C |
10/19/13 |
175.0 |
87.10 |
90.10 |
| GWW 131019C00180000 |
C |
10/19/13 |
180.0 |
82.40 |
85.00 |
| GWW 131019C00185000 |
C |
10/19/13 |
185.0 |
77.20 |
80.10 |
| GWW 131019C00190000 |
C |
10/19/13 |
190.0 |
72.40 |
75.50 |
| GWW 131019C00195000 |
C |
10/19/13 |
195.0 |
67.50 |
71.40 |
| GWW 131019C00200000 |
C |
10/19/13 |
200.0 |
62.80 |
66.30 |
| GWW 131019C00210000 |
C |
10/19/13 |
210.0 |
53.70 |
55.50 |
| GWW 131019C00220000 |
C |
10/19/13 |
220.0 |
44.60 |
46.40 |
| GWW 131019C00230000 |
C |
10/19/13 |
230.0 |
36.00 |
37.60 |
| GWW 131019C00240000 |
C |
10/19/13 |
240.0 |
27.90 |
29.60 |
| GWW 131019C00250000 |
C |
10/19/13 |
250.0 |
21.40 |
22.20 |
| GWW 131019C00260000 |
C |
10/19/13 |
260.0 |
15.40 |
16.00 |
| GWW 131019C00270000 |
C |
10/19/13 |
270.0 |
10.40 |
11.10 |
| GWW 131019C00280000 |
C |
10/19/13 |
280.0 |
6.60 |
7.30 |
| GWW 131019C00290000 |
C |
10/19/13 |
290.0 |
4.00 |
4.50 |
| GWW 131019C00300000 |
C |
10/19/13 |
300.0 |
2.30 |
2.70 |
| GWW 131019C00310000 |
C |
10/19/13 |
310.0 |
1.20 |
1.55 |
| GWW 131019C00320000 |
C |
10/19/13 |
320.0 |
0.35 |
0.90 |
| GWW 131019P00115000 |
P |
10/19/13 |
115.0 |
0.00 |
0.30 |
| GWW 131019P00120000 |
P |
10/19/13 |
120.0 |
0.00 |
0.35 |
| GWW 131019P00125000 |
P |
10/19/13 |
125.0 |
0.00 |
0.35 |
| GWW 131019P00130000 |
P |
10/19/13 |
130.0 |
0.00 |
0.40 |
| GWW 131019P00135000 |
P |
10/19/13 |
135.0 |
0.00 |
0.45 |
| GWW 131019P00140000 |
P |
10/19/13 |
140.0 |
0.00 |
0.55 |
| GWW 131019P00145000 |
P |
10/19/13 |
145.0 |
0.00 |
0.65 |
| GWW 131019P00150000 |
P |
10/19/13 |
150.0 |
0.20 |
0.45 |
| GWW 131019P00155000 |
P |
10/19/13 |
155.0 |
0.25 |
0.55 |
| GWW 131019P00160000 |
P |
10/19/13 |
160.0 |
0.35 |
0.65 |
| GWW 131019P00165000 |
P |
10/19/13 |
165.0 |
0.40 |
0.75 |
| GWW 131019P00170000 |
P |
10/19/13 |
170.0 |
0.65 |
0.80 |
| GWW 131019P00175000 |
P |
10/19/13 |
175.0 |
0.60 |
0.85 |
| GWW 131019P00180000 |
P |
10/19/13 |
180.0 |
0.60 |
0.95 |
| GWW 131019P00185000 |
P |
10/19/13 |
185.0 |
0.70 |
1.05 |
| GWW 131019P00190000 |
P |
10/19/13 |
190.0 |
0.75 |
1.20 |
| GWW 131019P00195000 |
P |
10/19/13 |
195.0 |
1.00 |
1.40 |
| GWW 131019P00200000 |
P |
10/19/13 |
200.0 |
1.25 |
1.60 |
| GWW 131019P00210000 |
P |
10/19/13 |
210.0 |
1.80 |
2.15 |
| GWW 131019P00220000 |
P |
10/19/13 |
220.0 |
2.70 |
3.40 |
| GWW 131019P00230000 |
P |
10/19/13 |
230.0 |
4.10 |
4.40 |
| GWW 131019P00240000 |
P |
10/19/13 |
240.0 |
6.10 |
6.50 |
| GWW 131019P00250000 |
P |
10/19/13 |
250.0 |
8.90 |
9.40 |
| GWW 131019P00260000 |
P |
10/19/13 |
260.0 |
12.60 |
13.20 |
| GWW 131019P00270000 |
P |
10/19/13 |
270.0 |
17.70 |
18.30 |
| GWW 131019P00280000 |
P |
10/19/13 |
280.0 |
23.30 |
25.70 |
| GWW 131019P00290000 |
P |
10/19/13 |
290.0 |
30.60 |
33.40 |
| GWW 131019P00300000 |
P |
10/19/13 |
300.0 |
38.50 |
41.60 |
| GWW 131019P00310000 |
P |
10/19/13 |
310.0 |
47.40 |
50.50 |
| GWW 131019P00320000 |
P |
10/19/13 |
320.0 |
56.40 |
59.90 |
| GWW 140118C00185000 |
C |
01/18/14 |
185.0 |
78.10 |
81.00 |
| GWW 140118C00190000 |
C |
01/18/14 |
190.0 |
73.30 |
76.50 |
| GWW 140118C00195000 |
C |
01/18/14 |
195.0 |
68.50 |
71.60 |
| GWW 140118C00200000 |
C |
01/18/14 |
200.0 |
64.00 |
66.60 |
| GWW 140118C00210000 |
C |
01/18/14 |
210.0 |
55.00 |
57.90 |
| GWW 140118C00220000 |
C |
01/18/14 |
220.0 |
46.20 |
49.20 |
| GWW 140118C00230000 |
C |
01/18/14 |
230.0 |
38.80 |
40.50 |
| GWW 140118C00240000 |
C |
01/18/14 |
240.0 |
31.30 |
32.70 |
| GWW 140118C00250000 |
C |
01/18/14 |
250.0 |
25.20 |
25.80 |
| GWW 140118C00260000 |
C |
01/18/14 |
260.0 |
19.50 |
19.70 |
| GWW 140118C00270000 |
C |
01/18/14 |
270.0 |
13.90 |
14.80 |
| GWW 140118C00280000 |
C |
01/18/14 |
280.0 |
10.00 |
10.80 |
| GWW 140118C00290000 |
C |
01/18/14 |
290.0 |
7.00 |
7.60 |
| GWW 140118C00300000 |
C |
01/18/14 |
300.0 |
4.60 |
5.20 |
| GWW 140118C00310000 |
C |
01/18/14 |
310.0 |
3.00 |
3.60 |
| GWW 140118C00320000 |
C |
01/18/14 |
320.0 |
1.85 |
2.30 |
| GWW 140118C00330000 |
C |
01/18/14 |
330.0 |
1.05 |
1.65 |
| GWW 140118C00340000 |
C |
01/18/14 |
340.0 |
0.00 |
1.20 |
| GWW 140118C00350000 |
C |
01/18/14 |
350.0 |
0.00 |
0.90 |
| GWW 140118P00185000 |
P |
01/18/14 |
185.0 |
1.50 |
2.10 |
| GWW 140118P00190000 |
P |
01/18/14 |
190.0 |
1.80 |
2.40 |
| GWW 140118P00195000 |
P |
01/18/14 |
195.0 |
2.20 |
2.75 |
| GWW 140118P00200000 |
P |
01/18/14 |
200.0 |
2.60 |
3.20 |
| GWW 140118P00210000 |
P |
01/18/14 |
210.0 |
3.60 |
4.10 |
| GWW 140118P00220000 |
P |
01/18/14 |
220.0 |
5.10 |
5.60 |
| GWW 140118P00230000 |
P |
01/18/14 |
230.0 |
7.00 |
7.60 |
| GWW 140118P00240000 |
P |
01/18/14 |
240.0 |
9.80 |
10.20 |
| GWW 140118P00250000 |
P |
01/18/14 |
250.0 |
12.70 |
13.40 |
| GWW 140118P00260000 |
P |
01/18/14 |
260.0 |
17.10 |
17.60 |
| GWW 140118P00270000 |
P |
01/18/14 |
270.0 |
21.90 |
22.80 |
| GWW 140118P00280000 |
P |
01/18/14 |
280.0 |
27.80 |
28.80 |
| GWW 140118P00290000 |
P |
01/18/14 |
290.0 |
34.40 |
36.00 |
| GWW 140118P00300000 |
P |
01/18/14 |
300.0 |
41.90 |
44.10 |
| GWW 140118P00310000 |
P |
01/18/14 |
310.0 |
49.90 |
52.80 |
| GWW 140118P00320000 |
P |
01/18/14 |
320.0 |
58.60 |
61.60 |
| GWW 140118P00330000 |
P |
01/18/14 |
330.0 |
67.50 |
71.00 |
| GWW 140118P00340000 |
P |
01/18/14 |
340.0 |
77.20 |
80.20 |
| GWW 140118P00350000 |
P |
01/18/14 |
350.0 |
86.50 |
90.10 |
|
