Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-03)Premium Content

Ww Grainger Inc (GWW)
As of May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWW 150515C00120000 C 05/15/15 120.0 124.80 128.30
GWW 150515C00125000 C 05/15/15 125.0 118.70 123.00
GWW 150515C00130000 C 05/15/15 130.0 115.10 118.30
GWW 150515C00135000 C 05/15/15 135.0 110.10 113.10
GWW 150515C00140000 C 05/15/15 140.0 103.70 107.90
GWW 150515C00145000 C 05/15/15 145.0 99.80 103.30
GWW 150515C00150000 C 05/15/15 150.0 94.60 98.30
GWW 150515C00155000 C 05/15/15 155.0 89.70 93.30
GWW 150515C00160000 C 05/15/15 160.0 85.10 88.30
GWW 150515C00165000 C 05/15/15 165.0 79.50 81.70
GWW 150515C00170000 C 05/15/15 170.0 73.90 76.60
GWW 150515C00175000 C 05/15/15 175.0 69.80 71.70
GWW 150515C00180000 C 05/15/15 180.0 64.80 66.70
GWW 150515C00185000 C 05/15/15 185.0 59.80 61.70
GWW 150515C00190000 C 05/15/15 190.0 54.80 56.60
GWW 150515C00195000 C 05/15/15 195.0 49.90 51.70
GWW 150515C00200000 C 05/15/15 200.0 44.70 46.70
GWW 150515C00210000 C 05/15/15 210.0 35.00 36.70
GWW 150515C00220000 C 05/15/15 220.0 24.90 26.60
GWW 150515C00230000 C 05/15/15 230.0 15.10 16.70
GWW 150515C00240000 C 05/15/15 240.0 6.00 6.60
GWW 150515C00250000 C 05/15/15 250.0 0.85 1.10
GWW 150515C00260000 C 05/15/15 260.0 0.00 0.50
GWW 150515C00270000 C 05/15/15 270.0 0.00 0.35
GWW 150515C00280000 C 05/15/15 280.0 0.00 0.35
GWW 150515C00290000 C 05/15/15 290.0 0.00 0.35
GWW 150515C00300000 C 05/15/15 300.0 0.00 0.35
GWW 150515C00310000 C 05/15/15 310.0 0.00 0.35
GWW 150515C00320000 C 05/15/15 320.0 0.00 0.35
GWW 150515C00330000 C 05/15/15 330.0 0.00 0.35
GWW 150515C00340000 C 05/15/15 340.0 0.00 0.35
GWW 150515C00350000 C 05/15/15 350.0 0.00 0.35
GWW 150515P00120000 P 05/15/15 120.0 0.00 0.35
GWW 150515P00125000 P 05/15/15 125.0 0.00 0.35
GWW 150515P00130000 P 05/15/15 130.0 0.00 0.35
GWW 150515P00135000 P 05/15/15 135.0 0.00 0.35
GWW 150515P00140000 P 05/15/15 140.0 0.00 0.35
GWW 150515P00145000 P 05/15/15 145.0 0.00 0.35
GWW 150515P00150000 P 05/15/15 150.0 0.00 0.35
GWW 150515P00155000 P 05/15/15 155.0 0.00 0.35
GWW 150515P00160000 P 05/15/15 160.0 0.00 0.35
GWW 150515P00165000 P 05/15/15 165.0 0.00 0.35
GWW 150515P00170000 P 05/15/15 170.0 0.00 0.35
GWW 150515P00175000 P 05/15/15 175.0 0.00 0.35
GWW 150515P00180000 P 05/15/15 180.0 0.00 0.35
GWW 150515P00185000 P 05/15/15 185.0 0.00 0.35
GWW 150515P00190000 P 05/15/15 190.0 0.00 0.35
GWW 150515P00195000 P 05/15/15 195.0 0.00 0.35
GWW 150515P00200000 P 05/15/15 200.0 0.00 0.35
GWW 150515P00210000 P 05/15/15 210.0 0.00 0.35
GWW 150515P00220000 P 05/15/15 220.0 0.00 0.40
GWW 150515P00230000 P 05/15/15 230.0 0.00 0.50
GWW 150515P00240000 P 05/15/15 240.0 1.25 1.45
GWW 150515P00250000 P 05/15/15 250.0 5.30 6.40
GWW 150515P00260000 P 05/15/15 260.0 13.40 16.80
GWW 150515P00270000 P 05/15/15 270.0 23.40 26.00
GWW 150515P00280000 P 05/15/15 280.0 33.50 36.10
GWW 150515P00290000 P 05/15/15 290.0 43.30 46.50
GWW 150515P00300000 P 05/15/15 300.0 53.40 56.00
GWW 150515P00310000 P 05/15/15 310.0 63.30 66.40
GWW 150515P00320000 P 05/15/15 320.0 73.30 76.20
GWW 150515P00330000 P 05/15/15 330.0 83.30 86.20
GWW 150515P00340000 P 05/15/15 340.0 93.20 96.20
GWW 150515P00350000 P 05/15/15 350.0 103.70 106.40
GWW 150619C00125000 C 06/19/15 125.0 119.90 122.90
GWW 150619C00130000 C 06/19/15 130.0 114.90 117.90
GWW 150619C00135000 C 06/19/15 135.0 109.70 112.80
GWW 150619C00140000 C 06/19/15 140.0 104.50 107.90
GWW 150619C00145000 C 06/19/15 145.0 99.90 102.90
GWW 150619C00150000 C 06/19/15 150.0 94.60 98.00
GWW 150619C00155000 C 06/19/15 155.0 89.90 92.90
GWW 150619C00160000 C 06/19/15 160.0 84.90 87.90
GWW 150619C00165000 C 06/19/15 165.0 79.60 83.00
GWW 150619C00170000 C 06/19/15 170.0 74.90 77.90
GWW 150619C00175000 C 06/19/15 175.0 69.90 72.90
GWW 150619C00180000 C 06/19/15 180.0 64.40 67.90
GWW 150619C00185000 C 06/19/15 185.0 59.90 62.90
GWW 150619C00190000 C 06/19/15 190.0 54.70 57.90
GWW 150619C00195000 C 06/19/15 195.0 49.90 52.90
GWW 150619C00200000 C 06/19/15 200.0 45.00 47.90
GWW 150619C00210000 C 06/19/15 210.0 34.80 37.80
GWW 150619C00220000 C 06/19/15 220.0 24.30 27.90
GWW 150619C00230000 C 06/19/15 230.0 15.70 18.40
GWW 150619C00240000 C 06/19/15 240.0 8.60 9.30
GWW 150619C00250000 C 06/19/15 250.0 3.50 3.80
GWW 150619C00260000 C 06/19/15 260.0 0.90 1.20
GWW 150619C00270000 C 06/19/15 270.0 0.10 0.55
GWW 150619C00280000 C 06/19/15 280.0 0.00 0.40
GWW 150619C00290000 C 06/19/15 290.0 0.00 0.35
GWW 150619C00300000 C 06/19/15 300.0 0.00 0.35
GWW 150619C00310000 C 06/19/15 310.0 0.00 0.35
GWW 150619C00320000 C 06/19/15 320.0 0.00 0.35
GWW 150619C00330000 C 06/19/15 330.0 0.00 0.35
GWW 150619C00340000 C 06/19/15 340.0 0.00 0.35
GWW 150619C00350000 C 06/19/15 350.0 0.00 0.35
GWW 150619C00360000 C 06/19/15 360.0 0.00 0.35
GWW 150619C00370000 C 06/19/15 370.0 0.00 0.35
GWW 150619P00125000 P 06/19/15 125.0 0.00 0.35
GWW 150619P00130000 P 06/19/15 130.0 0.00 0.35
GWW 150619P00135000 P 06/19/15 135.0 0.00 0.35
GWW 150619P00140000 P 06/19/15 140.0 0.00 0.35
GWW 150619P00145000 P 06/19/15 145.0 0.00 0.35
GWW 150619P00150000 P 06/19/15 150.0 0.00 0.40
GWW 150619P00155000 P 06/19/15 155.0 0.00 0.40
GWW 150619P00160000 P 06/19/15 160.0 0.00 0.40
GWW 150619P00165000 P 06/19/15 165.0 0.00 0.40
GWW 150619P00170000 P 06/19/15 170.0 0.00 0.45
GWW 150619P00175000 P 06/19/15 175.0 0.00 0.45
GWW 150619P00180000 P 06/19/15 180.0 0.00 0.45
GWW 150619P00185000 P 06/19/15 185.0 0.00 0.50
GWW 150619P00190000 P 06/19/15 190.0 0.00 0.50
GWW 150619P00195000 P 06/19/15 195.0 0.00 0.50
GWW 150619P00200000 P 06/19/15 200.0 0.00 0.50
GWW 150619P00210000 P 06/19/15 210.0 0.10 0.60
GWW 150619P00220000 P 06/19/15 220.0 0.40 0.90
GWW 150619P00230000 P 06/19/15 230.0 1.65 1.85
GWW 150619P00240000 P 06/19/15 240.0 3.80 4.30
GWW 150619P00250000 P 06/19/15 250.0 8.30 9.30
GWW 150619P00260000 P 06/19/15 260.0 14.30 17.00
GWW 150619P00270000 P 06/19/15 270.0 23.50 26.60
GWW 150619P00280000 P 06/19/15 280.0 33.30 36.20
GWW 150619P00290000 P 06/19/15 290.0 43.40 46.20
GWW 150619P00300000 P 06/19/15 300.0 53.30 56.30
GWW 150619P00310000 P 06/19/15 310.0 63.20 66.40
GWW 150619P00320000 P 06/19/15 320.0 73.30 76.70
GWW 150619P00330000 P 06/19/15 330.0 83.30 86.60
GWW 150619P00340000 P 06/19/15 340.0 93.20 96.40
GWW 150619P00350000 P 06/19/15 350.0 103.20 106.80
GWW 150619P00360000 P 06/19/15 360.0 113.20 116.20
GWW 150619P00370000 P 06/19/15 370.0 123.20 126.50
GWW 150717C00145000 C 07/17/15 145.0 98.60 102.90
GWW 150717C00150000 C 07/17/15 150.0 93.60 97.90
GWW 150717C00155000 C 07/17/15 155.0 88.60 92.80
GWW 150717C00160000 C 07/17/15 160.0 83.60 87.70
GWW 150717C00165000 C 07/17/15 165.0 79.30 82.90
GWW 150717C00170000 C 07/17/15 170.0 73.80 77.90
GWW 150717C00175000 C 07/17/15 175.0 68.70 72.90
GWW 150717C00180000 C 07/17/15 180.0 64.40 67.90
GWW 150717C00185000 C 07/17/15 185.0 58.70 62.80
GWW 150717C00190000 C 07/17/15 190.0 54.90 57.90
GWW 150717C00195000 C 07/17/15 195.0 48.70 52.90
GWW 150717C00200000 C 07/17/15 200.0 44.40 48.00
GWW 150717C00210000 C 07/17/15 210.0 34.80 38.00
GWW 150717C00220000 C 07/17/15 220.0 24.70 28.50
GWW 150717C00230000 C 07/17/15 230.0 17.10 19.90
GWW 150717C00240000 C 07/17/15 240.0 10.60 11.10
GWW 150717C00250000 C 07/17/15 250.0 5.30 5.90
GWW 150717C00260000 C 07/17/15 260.0 2.25 2.45
GWW 150717C00270000 C 07/17/15 270.0 0.70 0.95
GWW 150717C00280000 C 07/17/15 280.0 0.10 0.60
GWW 150717C00290000 C 07/17/15 290.0 0.00 0.50
GWW 150717C00300000 C 07/17/15 300.0 0.00 0.40
GWW 150717C00310000 C 07/17/15 310.0 0.00 0.40
GWW 150717C00320000 C 07/17/15 320.0 0.00 0.40
GWW 150717C00330000 C 07/17/15 330.0 0.00 0.40
GWW 150717C00340000 C 07/17/15 340.0 0.00 0.40
GWW 150717C00350000 C 07/17/15 350.0 0.00 0.40
GWW 150717C00360000 C 07/17/15 360.0 0.00 0.40
GWW 150717P00145000 P 07/17/15 145.0 0.00 0.40
GWW 150717P00150000 P 07/17/15 150.0 0.00 0.40
GWW 150717P00155000 P 07/17/15 155.0 0.00 0.45
GWW 150717P00160000 P 07/17/15 160.0 0.00 0.45
GWW 150717P00165000 P 07/17/15 165.0 0.00 0.50
GWW 150717P00170000 P 07/17/15 170.0 0.00 0.50
GWW 150717P00175000 P 07/17/15 175.0 0.00 0.50
GWW 150717P00180000 P 07/17/15 180.0 0.00 0.50
GWW 150717P00185000 P 07/17/15 185.0 0.15 0.25
GWW 150717P00190000 P 07/17/15 190.0 0.00 2.10
GWW 150717P00195000 P 07/17/15 195.0 0.10 0.60
GWW 150717P00200000 P 07/17/15 200.0 0.25 0.70
GWW 150717P00210000 P 07/17/15 210.0 0.60 1.05
GWW 150717P00220000 P 07/17/15 220.0 1.30 1.80
GWW 150717P00230000 P 07/17/15 230.0 3.00 3.30
GWW 150717P00240000 P 07/17/15 240.0 5.70 6.30
GWW 150717P00250000 P 07/17/15 250.0 10.40 11.20
GWW 150717P00260000 P 07/17/15 260.0 15.50 18.40
GWW 150717P00270000 P 07/17/15 270.0 24.20 27.10
GWW 150717P00280000 P 07/17/15 280.0 33.50 36.80
GWW 150717P00290000 P 07/17/15 290.0 43.40 46.20
GWW 150717P00300000 P 07/17/15 300.0 53.10 56.50
GWW 150717P00310000 P 07/17/15 310.0 62.90 66.50
GWW 150717P00320000 P 07/17/15 320.0 73.00 76.40
GWW 150717P00330000 P 07/17/15 330.0 83.10 86.40
GWW 150717P00340000 P 07/17/15 340.0 92.90 96.50
GWW 150717P00350000 P 07/17/15 350.0 103.10 106.70
GWW 150717P00360000 P 07/17/15 360.0 113.00 116.70
GWW 151016C00160000 C 10/16/15 160.0 84.10 87.90
GWW 151016C00165000 C 10/16/15 165.0 79.30 82.90
GWW 151016C00170000 C 10/16/15 170.0 74.60 78.00
GWW 151016C00175000 C 10/16/15 175.0 69.80 72.90
GWW 151016C00180000 C 10/16/15 180.0 64.40 67.90
GWW 151016C00185000 C 10/16/15 185.0 59.40 62.90
GWW 151016C00190000 C 10/16/15 190.0 54.40 58.10
GWW 151016C00195000 C 10/16/15 195.0 49.70 52.90
GWW 151016C00200000 C 10/16/15 200.0 44.80 48.00
GWW 151016C00210000 C 10/16/15 210.0 36.00 39.00
GWW 151016C00220000 C 10/16/15 220.0 27.60 30.70
GWW 151016C00230000 C 10/16/15 230.0 20.40 23.20
GWW 151016C00240000 C 10/16/15 240.0 14.10 16.10
GWW 151016C00250000 C 10/16/15 250.0 9.10 11.60
GWW 151016C00260000 C 10/16/15 260.0 5.40 7.00
GWW 151016C00270000 C 10/16/15 270.0 2.95 4.10
GWW 151016C00280000 C 10/16/15 280.0 1.45 2.20
GWW 151016C00290000 C 10/16/15 290.0 0.60 1.15
GWW 151016C00300000 C 10/16/15 300.0 0.25 2.15
GWW 151016C00310000 C 10/16/15 310.0 0.05 1.90
GWW 151016C00320000 C 10/16/15 320.0 0.00 0.50
GWW 151016C00330000 C 10/16/15 330.0 0.00 0.45
GWW 151016C00340000 C 10/16/15 340.0 0.00 0.50
GWW 151016C00350000 C 10/16/15 350.0 0.00 0.50
GWW 151016P00160000 P 10/16/15 160.0 0.10 0.60
GWW 151016P00165000 P 10/16/15 165.0 0.20 0.65
GWW 151016P00170000 P 10/16/15 170.0 0.30 0.80
GWW 151016P00175000 P 10/16/15 175.0 0.40 0.90
GWW 151016P00180000 P 10/16/15 180.0 0.55 1.00
GWW 151016P00185000 P 10/16/15 185.0 0.15 2.70
GWW 151016P00190000 P 10/16/15 190.0 0.95 1.45
GWW 151016P00195000 P 10/16/15 195.0 1.25 1.75
GWW 151016P00200000 P 10/16/15 200.0 1.55 2.05
GWW 151016P00210000 P 10/16/15 210.0 2.30 4.90
GWW 151016P00220000 P 10/16/15 220.0 3.90 4.70
GWW 151016P00230000 P 10/16/15 230.0 6.30 7.70
GWW 151016P00240000 P 10/16/15 240.0 9.90 11.20
GWW 151016P00250000 P 10/16/15 250.0 14.90 16.30
GWW 151016P00260000 P 10/16/15 260.0 21.40 22.70
GWW 151016P00270000 P 10/16/15 270.0 27.60 30.50
GWW 151016P00280000 P 10/16/15 280.0 36.00 39.30
GWW 151016P00290000 P 10/16/15 290.0 45.00 48.40
GWW 151016P00300000 P 10/16/15 300.0 54.90 58.70
GWW 151016P00310000 P 10/16/15 310.0 64.50 67.80
GWW 151016P00320000 P 10/16/15 320.0 74.20 77.60
GWW 151016P00330000 P 10/16/15 330.0 84.20 87.50
GWW 151016P00340000 P 10/16/15 340.0 94.40 98.00
GWW 151016P00350000 P 10/16/15 350.0 103.90 107.40
GWW 160115C00160000 C 01/15/16 160.0 84.60 87.70
GWW 160115C00165000 C 01/15/16 165.0 79.90 82.90
GWW 160115C00170000 C 01/15/16 170.0 74.90 77.90
GWW 160115C00175000 C 01/15/16 175.0 69.70 72.80
GWW 160115C00180000 C 01/15/16 180.0 64.70 67.90
GWW 160115C00185000 C 01/15/16 185.0 59.80 62.90
GWW 160115C00190000 C 01/15/16 190.0 54.70 58.00
GWW 160115C00195000 C 01/15/16 195.0 50.40 53.40
GWW 160115C00200000 C 01/15/16 200.0 45.90 48.90
GWW 160115C00210000 C 01/15/16 210.0 36.90 40.60
GWW 160115C00220000 C 01/15/16 220.0 29.60 32.70
GWW 160115C00230000 C 01/15/16 230.0 22.50 25.70
GWW 160115C00240000 C 01/15/16 240.0 16.50 19.50
GWW 160115C00250000 C 01/15/16 250.0 11.70 14.40
GWW 160115C00260000 C 01/15/16 260.0 7.50 10.60
GWW 160115C00270000 C 01/15/16 270.0 4.70 6.90
GWW 160115C00280000 C 01/15/16 280.0 2.80 4.60
GWW 160115C00290000 C 01/15/16 290.0 0.95 3.10
GWW 160115C00300000 C 01/15/16 300.0 0.40 2.05
GWW 160115C00310000 C 01/15/16 310.0 0.45 2.40
GWW 160115C00320000 C 01/15/16 320.0 0.15 0.65
GWW 160115C00330000 C 01/15/16 330.0 0.00 0.50
GWW 160115C00340000 C 01/15/16 340.0 0.00 0.55
GWW 160115C00350000 C 01/15/16 350.0 0.00 0.50
GWW 160115P00160000 P 01/15/16 160.0 0.00 1.50
GWW 160115P00165000 P 01/15/16 165.0 0.20 1.15
GWW 160115P00170000 P 01/15/16 170.0 0.30 1.40
GWW 160115P00175000 P 01/15/16 175.0 0.95 1.65
GWW 160115P00180000 P 01/15/16 180.0 1.15 1.90
GWW 160115P00185000 P 01/15/16 185.0 1.30 2.70
GWW 160115P00190000 P 01/15/16 190.0 1.55 3.10
GWW 160115P00195000 P 01/15/16 195.0 1.95 3.60
GWW 160115P00200000 P 01/15/16 200.0 2.40 3.80
GWW 160115P00210000 P 01/15/16 210.0 4.00 6.00
GWW 160115P00220000 P 01/15/16 220.0 6.60 8.60
GWW 160115P00230000 P 01/15/16 230.0 9.00 11.40
GWW 160115P00240000 P 01/15/16 240.0 12.20 15.10
GWW 160115P00250000 P 01/15/16 250.0 17.30 19.80
GWW 160115P00260000 P 01/15/16 260.0 23.30 26.10
GWW 160115P00270000 P 01/15/16 270.0 30.50 33.30
GWW 160115P00280000 P 01/15/16 280.0 38.40 41.30
GWW 160115P00290000 P 01/15/16 290.0 47.10 49.90
GWW 160115P00300000 P 01/15/16 300.0 56.40 59.40
GWW 160115P00310000 P 01/15/16 310.0 65.90 69.40
GWW 160115P00320000 P 01/15/16 320.0 75.30 79.10
GWW 160115P00330000 P 01/15/16 330.0 85.20 88.90
GWW 160115P00340000 P 01/15/16 340.0 95.30 98.70
GWW 160115P00350000 P 01/15/16 350.0 105.40 108.70

OPRA data is delayed 15 minutes.