Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Sherwin Williams (SHW)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 140419C00155000 C 04/19/14 155.0 40.10 42.90
SHW 140419C00160000 C 04/19/14 160.0 35.20 38.10
SHW 140419C00165000 C 04/19/14 165.0 30.10 32.80
SHW 140419C00170000 C 04/19/14 170.0 25.10 27.90
SHW 140419C00175000 C 04/19/14 175.0 20.10 22.80
SHW 140419C00180000 C 04/19/14 180.0 15.10 17.80
SHW 140419C00185000 C 04/19/14 185.0 10.20 12.80
SHW 140419C00190000 C 04/19/14 190.0 5.10 7.80
SHW 140419C00195000 C 04/19/14 195.0 0.55 2.75
SHW 140419C00200000 C 04/19/14 200.0 0.00 0.05
SHW 140419C00210000 C 04/19/14 210.0 0.00 0.05
SHW 140419C00220000 C 04/19/14 220.0 0.00 0.05
SHW 140419C00230000 C 04/19/14 230.0 0.00 0.05
SHW 140419C00240000 C 04/19/14 240.0 0.00 0.10
SHW 140419C00250000 C 04/19/14 250.0 0.00 0.05
SHW 140419C00260000 C 04/19/14 260.0 0.00 0.05
SHW 140419P00155000 P 04/19/14 155.0 0.00 0.05
SHW 140419P00160000 P 04/19/14 160.0 0.00 0.05
SHW 140419P00165000 P 04/19/14 165.0 0.00 0.05
SHW 140419P00170000 P 04/19/14 170.0 0.00 0.05
SHW 140419P00175000 P 04/19/14 175.0 0.00 0.05
SHW 140419P00180000 P 04/19/14 180.0 0.00 0.05
SHW 140419P00185000 P 04/19/14 185.0 0.00 0.05
SHW 140419P00190000 P 04/19/14 190.0 0.00 0.05
SHW 140419P00195000 P 04/19/14 195.0 0.00 0.15
SHW 140419P00200000 P 04/19/14 200.0 2.30 4.80
SHW 140419P00210000 P 04/19/14 210.0 12.30 14.90
SHW 140419P00220000 P 04/19/14 220.0 22.10 24.90
SHW 140419P00230000 P 04/19/14 230.0 32.20 34.90
SHW 140419P00240000 P 04/19/14 240.0 41.90 44.90
SHW 140419P00250000 P 04/19/14 250.0 51.80 54.90
SHW 140419P00260000 P 04/19/14 260.0 62.10 64.90
SHW 140517C00155000 C 05/17/14 155.0 40.30 42.80
SHW 140517C00160000 C 05/17/14 160.0 35.30 37.80
SHW 140517C00165000 C 05/17/14 165.0 30.30 32.80
SHW 140517C00170000 C 05/17/14 170.0 25.20 27.80
SHW 140517C00175000 C 05/17/14 175.0 20.30 22.90
SHW 140517C00180000 C 05/17/14 180.0 15.60 18.10
SHW 140517C00185000 C 05/17/14 185.0 11.10 13.40
SHW 140517C00190000 C 05/17/14 190.0 8.40 9.20
SHW 140517C00195000 C 05/17/14 195.0 5.00 5.60
SHW 140517C00200000 C 05/17/14 200.0 2.50 2.90
SHW 140517C00210000 C 05/17/14 210.0 0.25 0.55
SHW 140517C00220000 C 05/17/14 220.0 0.05 0.10
SHW 140517C00230000 C 05/17/14 230.0 0.00 0.10
SHW 140517C00240000 C 05/17/14 240.0 0.00 0.10
SHW 140517C00250000 C 05/17/14 250.0 0.00 0.10
SHW 140517C00260000 C 05/17/14 260.0 0.00 0.10
SHW 140517C00270000 C 05/17/14 270.0 0.00 0.10
SHW 140517C00280000 C 05/17/14 280.0 0.00 0.10
SHW 140517C00290000 C 05/17/14 290.0 0.00 0.10
SHW 140517P00155000 P 05/17/14 155.0 0.00 0.10
SHW 140517P00160000 P 05/17/14 160.0 0.00 0.20
SHW 140517P00165000 P 05/17/14 165.0 0.00 0.25
SHW 140517P00170000 P 05/17/14 170.0 0.05 0.30
SHW 140517P00175000 P 05/17/14 175.0 0.15 0.40
SHW 140517P00180000 P 05/17/14 180.0 0.35 0.65
SHW 140517P00185000 P 05/17/14 185.0 0.80 1.10
SHW 140517P00190000 P 05/17/14 190.0 1.65 1.80
SHW 140517P00195000 P 05/17/14 195.0 3.10 3.40
SHW 140517P00200000 P 05/17/14 200.0 5.60 6.00
SHW 140517P00210000 P 05/17/14 210.0 13.20 15.90
SHW 140517P00220000 P 05/17/14 220.0 22.80 25.40
SHW 140517P00230000 P 05/17/14 230.0 32.80 35.40
SHW 140517P00240000 P 05/17/14 240.0 42.60 45.20
SHW 140517P00250000 P 05/17/14 250.0 52.50 55.30
SHW 140517P00260000 P 05/17/14 260.0 62.40 65.20
SHW 140517P00270000 P 05/17/14 270.0 72.30 75.20
SHW 140517P00280000 P 05/17/14 280.0 82.60 85.00
SHW 140517P00290000 P 05/17/14 290.0 92.60 95.20
SHW 140621C00095000 C 06/21/14 95.0 100.40 102.80
SHW 140621C00100000 C 06/21/14 100.0 95.30 97.80
SHW 140621C00105000 C 06/21/14 105.0 90.50 93.10
SHW 140621C00110000 C 06/21/14 110.0 85.50 87.80
SHW 140621C00115000 C 06/21/14 115.0 80.50 82.90
SHW 140621C00120000 C 06/21/14 120.0 75.40 78.00
SHW 140621C00125000 C 06/21/14 125.0 70.50 72.90
SHW 140621C00130000 C 06/21/14 130.0 65.50 67.90
SHW 140621C00135000 C 06/21/14 135.0 60.40 63.20
SHW 140621C00140000 C 06/21/14 140.0 55.30 58.10
SHW 140621C00145000 C 06/21/14 145.0 50.30 52.80
SHW 140621C00150000 C 06/21/14 150.0 45.30 47.80
SHW 140621C00155000 C 06/21/14 155.0 40.30 42.80
SHW 140621C00160000 C 06/21/14 160.0 35.30 37.80
SHW 140621C00165000 C 06/21/14 165.0 30.30 32.90
SHW 140621C00170000 C 06/21/14 170.0 25.50 28.10
SHW 140621C00175000 C 06/21/14 175.0 20.80 23.40
SHW 140621C00180000 C 06/21/14 180.0 16.20 18.80
SHW 140621C00185000 C 06/21/14 185.0 13.60 14.60
SHW 140621C00190000 C 06/21/14 190.0 10.10 10.80
SHW 140621C00195000 C 06/21/14 195.0 6.90 7.50
SHW 140621C00200000 C 06/21/14 200.0 4.50 5.00
SHW 140621C00210000 C 06/21/14 210.0 1.45 1.75
SHW 140621C00220000 C 06/21/14 220.0 0.25 0.60
SHW 140621C00230000 C 06/21/14 230.0 0.00 0.30
SHW 140621C00240000 C 06/21/14 240.0 0.00 0.10
SHW 140621C00250000 C 06/21/14 250.0 0.00 0.10
SHW 140621P00095000 P 06/21/14 95.0 0.00 0.10
SHW 140621P00100000 P 06/21/14 100.0 0.00 0.10
SHW 140621P00105000 P 06/21/14 105.0 0.00 0.10
SHW 140621P00110000 P 06/21/14 110.0 0.00 0.10
SHW 140621P00115000 P 06/21/14 115.0 0.00 0.10
SHW 140621P00120000 P 06/21/14 120.0 0.00 0.10
SHW 140621P00125000 P 06/21/14 125.0 0.00 0.10
SHW 140621P00130000 P 06/21/14 130.0 0.00 0.10
SHW 140621P00135000 P 06/21/14 135.0 0.00 0.15
SHW 140621P00140000 P 06/21/14 140.0 0.00 0.15
SHW 140621P00145000 P 06/21/14 145.0 0.00 0.25
SHW 140621P00150000 P 06/21/14 150.0 0.00 0.30
SHW 140621P00155000 P 06/21/14 155.0 0.05 0.35
SHW 140621P00160000 P 06/21/14 160.0 0.10 0.45
SHW 140621P00165000 P 06/21/14 165.0 0.20 0.70
SHW 140621P00170000 P 06/21/14 170.0 0.55 0.85
SHW 140621P00175000 P 06/21/14 175.0 0.90 1.20
SHW 140621P00180000 P 06/21/14 180.0 1.45 1.75
SHW 140621P00185000 P 06/21/14 185.0 2.25 2.55
SHW 140621P00190000 P 06/21/14 190.0 3.40 3.90
SHW 140621P00195000 P 06/21/14 195.0 5.30 5.70
SHW 140621P00200000 P 06/21/14 200.0 7.70 8.20
SHW 140621P00210000 P 06/21/14 210.0 14.50 17.10
SHW 140621P00220000 P 06/21/14 220.0 23.20 25.90
SHW 140621P00230000 P 06/21/14 230.0 32.80 35.50
SHW 140621P00240000 P 06/21/14 240.0 42.70 45.30
SHW 140621P00250000 P 06/21/14 250.0 52.60 55.00
SHW 140920C00105000 C 09/20/14 105.0 90.60 93.00
SHW 140920C00110000 C 09/20/14 110.0 85.60 87.90
SHW 140920C00115000 C 09/20/14 115.0 80.40 83.10
SHW 140920C00120000 C 09/20/14 120.0 75.60 77.90
SHW 140920C00125000 C 09/20/14 125.0 70.20 72.90
SHW 140920C00130000 C 09/20/14 130.0 65.40 67.80
SHW 140920C00135000 C 09/20/14 135.0 60.30 62.90
SHW 140920C00140000 C 09/20/14 140.0 55.30 57.90
SHW 140920C00145000 C 09/20/14 145.0 50.40 53.00
SHW 140920C00150000 C 09/20/14 150.0 45.60 48.20
SHW 140920C00155000 C 09/20/14 155.0 40.90 43.50
SHW 140920C00160000 C 09/20/14 160.0 36.20 38.80
SHW 140920C00165000 C 09/20/14 165.0 31.60 34.20
SHW 140920C00170000 C 09/20/14 170.0 27.40 29.80
SHW 140920C00175000 C 09/20/14 175.0 23.20 25.70
SHW 140920C00180000 C 09/20/14 180.0 20.50 21.80
SHW 140920C00185000 C 09/20/14 185.0 16.70 18.20
SHW 140920C00190000 C 09/20/14 190.0 13.80 14.90
SHW 140920C00195000 C 09/20/14 195.0 11.00 11.90
SHW 140920C00200000 C 09/20/14 200.0 8.50 9.40
SHW 140920C00210000 C 09/20/14 210.0 4.80 5.50
SHW 140920C00220000 C 09/20/14 220.0 2.35 3.00
SHW 140920C00230000 C 09/20/14 230.0 1.10 1.70
SHW 140920C00240000 C 09/20/14 240.0 0.40 0.90
SHW 140920C00250000 C 09/20/14 250.0 0.10 0.75
SHW 140920C00260000 C 09/20/14 260.0 0.00 0.35
SHW 140920P00105000 P 09/20/14 105.0 0.00 0.20
SHW 140920P00110000 P 09/20/14 110.0 0.00 0.25
SHW 140920P00115000 P 09/20/14 115.0 0.05 0.35
SHW 140920P00120000 P 09/20/14 120.0 0.05 0.45
SHW 140920P00125000 P 09/20/14 125.0 0.10 0.40
SHW 140920P00130000 P 09/20/14 130.0 0.00 0.80
SHW 140920P00135000 P 09/20/14 135.0 0.00 1.05
SHW 140920P00140000 P 09/20/14 140.0 0.20 1.35
SHW 140920P00145000 P 09/20/14 145.0 0.55 0.95
SHW 140920P00150000 P 09/20/14 150.0 0.25 1.25
SHW 140920P00155000 P 09/20/14 155.0 0.55 1.60
SHW 140920P00160000 P 09/20/14 160.0 1.35 1.95
SHW 140920P00165000 P 09/20/14 165.0 1.90 2.50
SHW 140920P00170000 P 09/20/14 170.0 2.65 3.30
SHW 140920P00175000 P 09/20/14 175.0 3.60 4.20
SHW 140920P00180000 P 09/20/14 180.0 4.70 5.40
SHW 140920P00185000 P 09/20/14 185.0 6.20 6.90
SHW 140920P00190000 P 09/20/14 190.0 7.90 8.80
SHW 140920P00195000 P 09/20/14 195.0 10.00 10.80
SHW 140920P00200000 P 09/20/14 200.0 12.50 13.50
SHW 140920P00210000 P 09/20/14 210.0 18.50 19.80
SHW 140920P00220000 P 09/20/14 220.0 25.80 28.70
SHW 140920P00230000 P 09/20/14 230.0 34.50 37.10
SHW 140920P00240000 P 09/20/14 240.0 43.70 46.30
SHW 140920P00250000 P 09/20/14 250.0 53.40 56.00
SHW 140920P00260000 P 09/20/14 260.0 63.00 65.80
SHW 150117C00075000 C 01/17/15 75.0 120.60 123.00
SHW 150117C00080000 C 01/17/15 80.0 115.60 118.00
SHW 150117C00085000 C 01/17/15 85.0 110.50 113.10
SHW 150117C00090000 C 01/17/15 90.0 105.60 108.00
SHW 150117C00095000 C 01/17/15 95.0 100.60 103.00
SHW 150117C00100000 C 01/17/15 100.0 95.60 98.00
SHW 150117C00105000 C 01/17/15 105.0 90.60 93.50
SHW 150117C00110000 C 01/17/15 110.0 85.50 87.80
SHW 150117C00115000 C 01/17/15 115.0 80.40 83.20
SHW 150117C00120000 C 01/17/15 120.0 75.30 78.30
SHW 150117C00125000 C 01/17/15 125.0 70.40 73.20
SHW 150117C00130000 C 01/17/15 130.0 65.50 68.50
SHW 150117C00135000 C 01/17/15 135.0 60.70 63.60
SHW 150117C00140000 C 01/17/15 140.0 56.10 58.80
SHW 150117C00145000 C 01/17/15 145.0 51.40 54.20
SHW 150117C00150000 C 01/17/15 150.0 46.90 49.70
SHW 150117C00155000 C 01/17/15 155.0 42.50 45.30
SHW 150117C00160000 C 01/17/15 160.0 38.20 40.90
SHW 150117C00165000 C 01/17/15 165.0 34.20 36.90
SHW 150117C00170000 C 01/17/15 170.0 30.20 32.80
SHW 150117C00175000 C 01/17/15 175.0 26.60 29.20
SHW 150117C00180000 C 01/17/15 180.0 23.70 25.40
SHW 150117C00185000 C 01/17/15 185.0 20.50 22.20
SHW 150117C00190000 C 01/17/15 190.0 17.80 19.10
SHW 150117C00195000 C 01/17/15 195.0 15.10 16.30
SHW 150117C00200000 C 01/17/15 200.0 12.70 13.80
SHW 150117C00210000 C 01/17/15 210.0 8.80 9.60
SHW 150117C00220000 C 01/17/15 220.0 5.80 6.40
SHW 150117C00230000 C 01/17/15 230.0 3.50 4.30
SHW 150117C00240000 C 01/17/15 240.0 2.10 2.75
SHW 150117C00250000 C 01/17/15 250.0 1.00 1.70
SHW 150117C00260000 C 01/17/15 260.0 0.40 1.10
SHW 150117C00270000 C 01/17/15 270.0 0.05 0.70
SHW 150117C00280000 C 01/17/15 280.0 0.00 0.45
SHW 150117C00290000 C 01/17/15 290.0 0.00 0.40
SHW 150117C00300000 C 01/17/15 300.0 0.00 0.40
SHW 150117P00075000 P 01/17/15 75.0 0.00 0.40
SHW 150117P00080000 P 01/17/15 80.0 0.00 0.30
SHW 150117P00085000 P 01/17/15 85.0 0.00 0.25
SHW 150117P00090000 P 01/17/15 90.0 0.00 0.35
SHW 150117P00095000 P 01/17/15 95.0 0.00 0.50
SHW 150117P00100000 P 01/17/15 100.0 0.00 0.65
SHW 150117P00105000 P 01/17/15 105.0 0.20 0.80
SHW 150117P00110000 P 01/17/15 110.0 0.20 0.90
SHW 150117P00115000 P 01/17/15 115.0 0.30 1.00
SHW 150117P00120000 P 01/17/15 120.0 0.30 1.50
SHW 150117P00125000 P 01/17/15 125.0 0.70 1.40
SHW 150117P00130000 P 01/17/15 130.0 0.90 1.65
SHW 150117P00135000 P 01/17/15 135.0 1.05 2.65
SHW 150117P00140000 P 01/17/15 140.0 1.25 2.45
SHW 150117P00145000 P 01/17/15 145.0 2.10 2.65
SHW 150117P00150000 P 01/17/15 150.0 2.65 3.40
SHW 150117P00155000 P 01/17/15 155.0 3.30 4.00
SHW 150117P00160000 P 01/17/15 160.0 4.10 4.80
SHW 150117P00165000 P 01/17/15 165.0 5.10 5.70
SHW 150117P00170000 P 01/17/15 170.0 6.20 7.00
SHW 150117P00175000 P 01/17/15 175.0 7.50 8.10
SHW 150117P00180000 P 01/17/15 180.0 9.00 9.70
SHW 150117P00185000 P 01/17/15 185.0 10.70 11.50
SHW 150117P00190000 P 01/17/15 190.0 12.70 13.50
SHW 150117P00195000 P 01/17/15 195.0 14.90 16.30
SHW 150117P00200000 P 01/17/15 200.0 17.30 18.60
SHW 150117P00210000 P 01/17/15 210.0 23.00 24.50
SHW 150117P00220000 P 01/17/15 220.0 29.30 32.50
SHW 150117P00230000 P 01/17/15 230.0 37.30 40.10
SHW 150117P00240000 P 01/17/15 240.0 46.10 48.60
SHW 150117P00250000 P 01/17/15 250.0 55.10 57.50
SHW 150117P00260000 P 01/17/15 260.0 64.30 67.00
SHW 150117P00270000 P 01/17/15 270.0 73.40 76.50
SHW 150117P00280000 P 01/17/15 280.0 83.40 86.30
SHW 150117P00290000 P 01/17/15 290.0 93.00 96.10
SHW 150117P00300000 P 01/17/15 300.0 103.20 106.10
SHW 160115C00095000 C 01/15/16 95.0 100.40 103.20
SHW 160115C00100000 C 01/15/16 100.0 95.10 98.60
SHW 160115C00105000 C 01/15/16 105.0 90.30 93.60
SHW 160115C00110000 C 01/15/16 110.0 85.50 88.80
SHW 160115C00115000 C 01/15/16 115.0 80.90 84.10
SHW 160115C00120000 C 01/15/16 120.0 76.30 79.30
SHW 160115C00125000 C 01/15/16 125.0 71.90 75.60
SHW 160115C00130000 C 01/15/16 130.0 67.40 70.50
SHW 160115C00135000 C 01/15/16 135.0 63.20 66.00
SHW 160115C00140000 C 01/15/16 140.0 58.60 61.90
SHW 160115C00145000 C 01/15/16 145.0 55.10 57.90
SHW 160115C00150000 C 01/15/16 150.0 51.00 54.20
SHW 160115C00155000 C 01/15/16 155.0 47.40 50.40
SHW 160115C00160000 C 01/15/16 160.0 43.80 46.90
SHW 160115C00165000 C 01/15/16 165.0 40.30 43.40
SHW 160115C00170000 C 01/15/16 170.0 37.10 40.00
SHW 160115C00175000 C 01/15/16 175.0 33.50 36.70
SHW 160115C00180000 C 01/15/16 180.0 30.60 33.80
SHW 160115C00185000 C 01/15/16 185.0 28.00 31.10
SHW 160115C00190000 C 01/15/16 190.0 25.30 28.50
SHW 160115C00195000 C 01/15/16 195.0 22.80 26.00
SHW 160115C00200000 C 01/15/16 200.0 20.70 23.80
SHW 160115C00210000 C 01/15/16 210.0 16.70 19.70
SHW 160115C00220000 C 01/15/16 220.0 12.70 16.30
SHW 160115C00230000 C 01/15/16 230.0 10.60 13.40
SHW 160115C00240000 C 01/15/16 240.0 7.60 10.60
SHW 160115C00250000 C 01/15/16 250.0 6.20 9.00
SHW 160115C00260000 C 01/15/16 260.0 4.60 7.00
SHW 160115C00270000 C 01/15/16 270.0 3.30 4.70
SHW 160115C00280000 C 01/15/16 280.0 2.40 3.90
SHW 160115C00290000 C 01/15/16 290.0 1.65 2.75
SHW 160115P00095000 P 01/15/16 95.0 1.00 1.85
SHW 160115P00100000 P 01/15/16 100.0 1.10 2.50
SHW 160115P00105000 P 01/15/16 105.0 1.45 2.90
SHW 160115P00110000 P 01/15/16 110.0 1.15 3.40
SHW 160115P00115000 P 01/15/16 115.0 2.40 4.20
SHW 160115P00120000 P 01/15/16 120.0 2.90 4.50
SHW 160115P00125000 P 01/15/16 125.0 3.60 5.40
SHW 160115P00130000 P 01/15/16 130.0 4.20 6.30
SHW 160115P00135000 P 01/15/16 135.0 5.10 8.20
SHW 160115P00140000 P 01/15/16 140.0 6.00 7.70
SHW 160115P00145000 P 01/15/16 145.0 7.00 8.90
SHW 160115P00150000 P 01/15/16 150.0 8.10 10.10
SHW 160115P00155000 P 01/15/16 155.0 9.40 11.40
SHW 160115P00160000 P 01/15/16 160.0 10.80 13.40
SHW 160115P00165000 P 01/15/16 165.0 11.50 14.40
SHW 160115P00170000 P 01/15/16 170.0 14.00 16.20
SHW 160115P00175000 P 01/15/16 175.0 15.80 18.00
SHW 160115P00180000 P 01/15/16 180.0 17.30 20.70
SHW 160115P00185000 P 01/15/16 185.0 19.60 22.80
SHW 160115P00190000 P 01/15/16 190.0 22.20 25.00
SHW 160115P00195000 P 01/15/16 195.0 24.30 27.40
SHW 160115P00200000 P 01/15/16 200.0 27.10 30.00
SHW 160115P00210000 P 01/15/16 210.0 33.00 36.10
SHW 160115P00220000 P 01/15/16 220.0 39.50 42.70
SHW 160115P00230000 P 01/15/16 230.0 45.40 49.40
SHW 160115P00240000 P 01/15/16 240.0 53.40 56.90
SHW 160115P00250000 P 01/15/16 250.0 61.00 64.70
SHW 160115P00260000 P 01/15/16 260.0 69.60 73.00
SHW 160115P00270000 P 01/15/16 270.0 78.20 81.60
SHW 160115P00280000 P 01/15/16 280.0 87.20 90.50
SHW 160115P00290000 P 01/15/16 290.0 96.10 98.80

OPRA data is delayed 15 minutes.