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 (2016-12-23)Premium Content

Sherwin Williams (SHW)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 170120C00135000 C 01/20/17 135.0 149.80 152.70
SHW 170120C00140000 C 01/20/17 140.0 144.60 147.70
SHW 170120C00145000 C 01/20/17 145.0 139.80 142.70
SHW 170120C00150000 C 01/20/17 150.0 134.50 137.70
SHW 170120C00155000 C 01/20/17 155.0 129.60 132.70
SHW 170120C00160000 C 01/20/17 160.0 124.60 127.70
SHW 170120C00165000 C 01/20/17 165.0 119.60 122.70
SHW 170120C00170000 C 01/20/17 170.0 114.60 117.70
SHW 170120C00175000 C 01/20/17 175.0 109.60 112.70
SHW 170120C00180000 C 01/20/17 180.0 104.80 107.70
SHW 170120C00185000 C 01/20/17 185.0 99.60 103.60
SHW 170120C00190000 C 01/20/17 190.0 94.60 98.60
SHW 170120C00195000 C 01/20/17 195.0 89.70 92.70
SHW 170120C00200000 C 01/20/17 200.0 84.60 87.90
SHW 170120C00210000 C 01/20/17 210.0 74.50 78.30
SHW 170120C00220000 C 01/20/17 220.0 64.80 68.50
SHW 170120C00230000 C 01/20/17 230.0 55.70 58.10
SHW 170120C00240000 C 01/20/17 240.0 44.90 47.70
SHW 170120C00250000 C 01/20/17 250.0 35.40 37.90
SHW 170120C00260000 C 01/20/17 260.0 25.60 27.80
SHW 170120C00270000 C 01/20/17 270.0 15.80 17.80
SHW 170120C00280000 C 01/20/17 280.0 5.60 7.80
SHW 170120C00290000 C 01/20/17 290.0 0.50 0.95
SHW 170120C00300000 C 01/20/17 300.0 0.00 0.15
SHW 170120C00310000 C 01/20/17 310.0 0.00 0.15
SHW 170120C00320000 C 01/20/17 320.0 0.00 0.15
SHW 170120C00330000 C 01/20/17 330.0 0.00 0.15
SHW 170120C00340000 C 01/20/17 340.0 0.00 0.15
SHW 170120C00350000 C 01/20/17 350.0 0.00 0.15
SHW 170120C00360000 C 01/20/17 360.0 0.00 0.15
SHW 170120C00370000 C 01/20/17 370.0 0.00 0.15
SHW 170120C00380000 C 01/20/17 380.0 0.00 0.15
SHW 170120C00390000 C 01/20/17 390.0 0.00 0.15
SHW 170120P00135000 P 01/20/17 135.0 0.00 0.15
SHW 170120P00140000 P 01/20/17 140.0 0.00 0.15
SHW 170120P00145000 P 01/20/17 145.0 0.00 0.15
SHW 170120P00150000 P 01/20/17 150.0 0.00 0.15
SHW 170120P00155000 P 01/20/17 155.0 0.00 0.15
SHW 170120P00160000 P 01/20/17 160.0 0.00 0.15
SHW 170120P00165000 P 01/20/17 165.0 0.00 0.15
SHW 170120P00170000 P 01/20/17 170.0 0.00 0.15
SHW 170120P00175000 P 01/20/17 175.0 0.00 0.15
SHW 170120P00180000 P 01/20/17 180.0 0.00 0.15
SHW 170120P00185000 P 01/20/17 185.0 0.00 0.15
SHW 170120P00190000 P 01/20/17 190.0 0.00 0.15
SHW 170120P00195000 P 01/20/17 195.0 0.00 0.15
SHW 170120P00200000 P 01/20/17 200.0 0.00 0.15
SHW 170120P00210000 P 01/20/17 210.0 0.00 0.15
SHW 170120P00220000 P 01/20/17 220.0 0.00 0.15
SHW 170120P00230000 P 01/20/17 230.0 0.00 0.15
SHW 170120P00240000 P 01/20/17 240.0 0.00 0.10
SHW 170120P00250000 P 01/20/17 250.0 0.00 0.15
SHW 170120P00260000 P 01/20/17 260.0 0.05 0.15
SHW 170120P00270000 P 01/20/17 270.0 0.00 0.40
SHW 170120P00280000 P 01/20/17 280.0 0.15 0.55
SHW 170120P00290000 P 01/20/17 290.0 3.20 5.10
SHW 170120P00300000 P 01/20/17 300.0 12.40 15.20
SHW 170120P00310000 P 01/20/17 310.0 22.20 24.70
SHW 170120P00320000 P 01/20/17 320.0 32.40 35.10
SHW 170120P00330000 P 01/20/17 330.0 42.30 45.20
SHW 170120P00340000 P 01/20/17 340.0 51.80 55.30
SHW 170120P00350000 P 01/20/17 350.0 62.00 65.30
SHW 170120P00360000 P 01/20/17 360.0 70.80 75.20
SHW 170120P00370000 P 01/20/17 370.0 81.80 85.20
SHW 170120P00380000 P 01/20/17 380.0 91.30 95.20
SHW 170120P00390000 P 01/20/17 390.0 100.80 105.30
SHW 170217C00135000 C 02/17/17 135.0 150.00 153.00
SHW 170217C00140000 C 02/17/17 140.0 144.90 148.10
SHW 170217C00145000 C 02/17/17 145.0 140.00 142.90
SHW 170217C00150000 C 02/17/17 150.0 134.90 137.90
SHW 170217C00155000 C 02/17/17 155.0 130.00 132.70
SHW 170217C00160000 C 02/17/17 160.0 125.00 127.70
SHW 170217C00165000 C 02/17/17 165.0 120.00 122.70
SHW 170217C00170000 C 02/17/17 170.0 115.00 118.40
SHW 170217C00175000 C 02/17/17 175.0 110.00 113.40
SHW 170217C00180000 C 02/17/17 180.0 105.00 108.40
SHW 170217C00185000 C 02/17/17 185.0 100.10 102.70
SHW 170217C00190000 C 02/17/17 190.0 95.00 98.20
SHW 170217C00195000 C 02/17/17 195.0 90.00 93.20
SHW 170217C00200000 C 02/17/17 200.0 85.20 88.20
SHW 170217C00210000 C 02/17/17 210.0 75.20 78.30
SHW 170217C00220000 C 02/17/17 220.0 65.70 68.10
SHW 170217C00230000 C 02/17/17 230.0 55.40 58.30
SHW 170217C00240000 C 02/17/17 240.0 45.60 48.60
SHW 170217C00250000 C 02/17/17 250.0 36.10 38.80
SHW 170217C00260000 C 02/17/17 260.0 26.70 29.70
SHW 170217C00270000 C 02/17/17 270.0 18.40 20.90
SHW 170217C00280000 C 02/17/17 280.0 11.70 13.30
SHW 170217C00290000 C 02/17/17 290.0 7.20 7.70
SHW 170217C00300000 C 02/17/17 300.0 3.40 3.90
SHW 170217C00310000 C 02/17/17 310.0 1.40 1.65
SHW 170217C00320000 C 02/17/17 320.0 0.30 0.65
SHW 170217C00330000 C 02/17/17 330.0 0.05 0.40
SHW 170217C00340000 C 02/17/17 340.0 0.00 0.45
SHW 170217C00350000 C 02/17/17 350.0 0.00 0.35
SHW 170217C00360000 C 02/17/17 360.0 0.00 0.15
SHW 170217C00370000 C 02/17/17 370.0 0.00 0.20
SHW 170217C00380000 C 02/17/17 380.0 0.00 0.15
SHW 170217C00390000 C 02/17/17 390.0 0.00 0.15
SHW 170217C00400000 C 02/17/17 400.0 0.00 0.10
SHW 170217P00135000 P 02/17/17 135.0 0.00 0.15
SHW 170217P00140000 P 02/17/17 140.0 0.00 0.15
SHW 170217P00145000 P 02/17/17 145.0 0.00 0.15
SHW 170217P00150000 P 02/17/17 150.0 0.00 0.15
SHW 170217P00155000 P 02/17/17 155.0 0.00 0.15
SHW 170217P00160000 P 02/17/17 160.0 0.00 0.15
SHW 170217P00165000 P 02/17/17 165.0 0.00 0.15
SHW 170217P00170000 P 02/17/17 170.0 0.00 0.15
SHW 170217P00175000 P 02/17/17 175.0 0.00 0.15
SHW 170217P00180000 P 02/17/17 180.0 0.00 0.15
SHW 170217P00185000 P 02/17/17 185.0 0.00 0.25
SHW 170217P00190000 P 02/17/17 190.0 0.00 0.35
SHW 170217P00195000 P 02/17/17 195.0 0.00 0.45
SHW 170217P00200000 P 02/17/17 200.0 0.00 0.40
SHW 170217P00210000 P 02/17/17 210.0 0.00 0.45
SHW 170217P00220000 P 02/17/17 220.0 0.05 0.50
SHW 170217P00230000 P 02/17/17 230.0 0.20 0.65
SHW 170217P00240000 P 02/17/17 240.0 0.40 0.70
SHW 170217P00250000 P 02/17/17 250.0 0.85 1.40
SHW 170217P00260000 P 02/17/17 260.0 1.65 1.95
SHW 170217P00270000 P 02/17/17 270.0 3.00 3.70
SHW 170217P00280000 P 02/17/17 280.0 5.60 6.00
SHW 170217P00290000 P 02/17/17 290.0 9.80 11.40
SHW 170217P00300000 P 02/17/17 300.0 15.90 18.00
SHW 170217P00310000 P 02/17/17 310.0 23.60 26.50
SHW 170217P00320000 P 02/17/17 320.0 32.60 35.40
SHW 170217P00330000 P 02/17/17 330.0 42.20 44.90
SHW 170217P00340000 P 02/17/17 340.0 51.90 55.00
SHW 170217P00350000 P 02/17/17 350.0 62.30 65.30
SHW 170217P00360000 P 02/17/17 360.0 71.50 75.20
SHW 170217P00370000 P 02/17/17 370.0 81.10 85.10
SHW 170217P00380000 P 02/17/17 380.0 92.30 95.20
SHW 170217P00390000 P 02/17/17 390.0 101.50 105.20
SHW 170217P00400000 P 02/17/17 400.0 112.30 114.80
SHW 170317C00120000 C 03/17/17 120.0 164.90 167.90
SHW 170317C00125000 C 03/17/17 125.0 160.20 163.20
SHW 170317C00130000 C 03/17/17 130.0 155.00 157.90
SHW 170317C00135000 C 03/17/17 135.0 149.90 152.90
SHW 170317C00140000 C 03/17/17 140.0 145.00 148.20
SHW 170317C00145000 C 03/17/17 145.0 139.90 143.10
SHW 170317C00150000 C 03/17/17 150.0 134.90 138.20
SHW 170317C00155000 C 03/17/17 155.0 129.90 133.60
SHW 170317C00160000 C 03/17/17 160.0 125.40 128.10
SHW 170317C00165000 C 03/17/17 165.0 120.30 123.10
SHW 170317C00170000 C 03/17/17 170.0 115.30 118.10
SHW 170317C00175000 C 03/17/17 175.0 110.10 112.90
SHW 170317C00180000 C 03/17/17 180.0 105.00 108.00
SHW 170317C00185000 C 03/17/17 185.0 100.00 103.00
SHW 170317C00190000 C 03/17/17 190.0 95.20 98.00
SHW 170317C00195000 C 03/17/17 195.0 90.20 93.30
SHW 170317C00200000 C 03/17/17 200.0 85.10 88.10
SHW 170317C00210000 C 03/17/17 210.0 75.30 78.10
SHW 170317C00220000 C 03/17/17 220.0 65.40 68.10
SHW 170317C00230000 C 03/17/17 230.0 55.90 58.70
SHW 170317C00240000 C 03/17/17 240.0 46.00 48.80
SHW 170317C00250000 C 03/17/17 250.0 36.60 39.70
SHW 170317C00260000 C 03/17/17 260.0 27.60 30.60
SHW 170317C00270000 C 03/17/17 270.0 19.30 22.20
SHW 170317C00280000 C 03/17/17 280.0 12.50 14.90
SHW 170317C00290000 C 03/17/17 290.0 7.40 9.30
SHW 170317C00300000 C 03/17/17 300.0 4.10 5.30
SHW 170317C00310000 C 03/17/17 310.0 1.85 2.65
SHW 170317C00320000 C 03/17/17 320.0 0.95 1.45
SHW 170317C00330000 C 03/17/17 330.0 0.40 0.85
SHW 170317C00340000 C 03/17/17 340.0 0.10 0.55
SHW 170317C00350000 C 03/17/17 350.0 0.00 0.45
SHW 170317C00360000 C 03/17/17 360.0 0.00 0.15
SHW 170317C00370000 C 03/17/17 370.0 0.00 0.10
SHW 170317C00380000 C 03/17/17 380.0 0.00 0.10
SHW 170317C00390000 C 03/17/17 390.0 0.00 0.15
SHW 170317C00400000 C 03/17/17 400.0 0.00 0.15
SHW 170317C00410000 C 03/17/17 410.0 0.00 0.15
SHW 170317C00420000 C 03/17/17 420.0 0.00 0.15
SHW 170317C00430000 C 03/17/17 430.0 0.00 0.15
SHW 170317C00440000 C 03/17/17 440.0 0.00 0.15
SHW 170317C00450000 C 03/17/17 450.0 0.00 0.15
SHW 170317C00460000 C 03/17/17 460.0 0.00 0.15
SHW 170317P00120000 P 03/17/17 120.0 0.00 0.15
SHW 170317P00125000 P 03/17/17 125.0 0.00 0.15
SHW 170317P00130000 P 03/17/17 130.0 0.00 0.15
SHW 170317P00135000 P 03/17/17 135.0 0.00 0.15
SHW 170317P00140000 P 03/17/17 140.0 0.00 0.15
SHW 170317P00145000 P 03/17/17 145.0 0.00 0.15
SHW 170317P00150000 P 03/17/17 150.0 0.00 0.15
SHW 170317P00155000 P 03/17/17 155.0 0.00 0.15
SHW 170317P00160000 P 03/17/17 160.0 0.00 0.15
SHW 170317P00165000 P 03/17/17 165.0 0.00 0.20
SHW 170317P00170000 P 03/17/17 170.0 0.00 0.30
SHW 170317P00175000 P 03/17/17 175.0 0.00 0.40
SHW 170317P00180000 P 03/17/17 180.0 0.00 0.50
SHW 170317P00185000 P 03/17/17 185.0 0.00 0.40
SHW 170317P00190000 P 03/17/17 190.0 0.00 0.45
SHW 170317P00195000 P 03/17/17 195.0 0.00 0.45
SHW 170317P00200000 P 03/17/17 200.0 0.05 0.45
SHW 170317P00210000 P 03/17/17 210.0 0.10 0.65
SHW 170317P00220000 P 03/17/17 220.0 0.35 0.75
SHW 170317P00230000 P 03/17/17 230.0 0.65 1.10
SHW 170317P00240000 P 03/17/17 240.0 1.00 1.60
SHW 170317P00250000 P 03/17/17 250.0 1.70 2.30
SHW 170317P00260000 P 03/17/17 260.0 2.80 3.50
SHW 170317P00270000 P 03/17/17 270.0 4.70 5.50
SHW 170317P00280000 P 03/17/17 280.0 7.40 8.40
SHW 170317P00290000 P 03/17/17 290.0 11.80 13.40
SHW 170317P00300000 P 03/17/17 300.0 17.90 20.40
SHW 170317P00310000 P 03/17/17 310.0 25.30 28.00
SHW 170317P00320000 P 03/17/17 320.0 34.00 36.90
SHW 170317P00330000 P 03/17/17 330.0 43.20 46.20
SHW 170317P00340000 P 03/17/17 340.0 52.90 56.00
SHW 170317P00350000 P 03/17/17 350.0 62.60 65.70
SHW 170317P00360000 P 03/17/17 360.0 72.70 75.70
SHW 170317P00370000 P 03/17/17 370.0 82.60 85.60
SHW 170317P00380000 P 03/17/17 380.0 92.70 95.60
SHW 170317P00390000 P 03/17/17 390.0 102.50 105.60
SHW 170317P00400000 P 03/17/17 400.0 112.60 115.80
SHW 170317P00410000 P 03/17/17 410.0 122.60 125.60
SHW 170317P00420000 P 03/17/17 420.0 132.40 135.60
SHW 170317P00430000 P 03/17/17 430.0 142.40 145.50
SHW 170317P00440000 P 03/17/17 440.0 152.40 155.50
SHW 170317P00450000 P 03/17/17 450.0 162.50 165.50
SHW 170317P00460000 P 03/17/17 460.0 172.40 175.50
SHW 170616C00120000 C 06/16/17 120.0 165.00 168.20
SHW 170616C00125000 C 06/16/17 125.0 160.00 163.10
SHW 170616C00130000 C 06/16/17 130.0 155.00 158.10
SHW 170616C00135000 C 06/16/17 135.0 150.40 153.10
SHW 170616C00140000 C 06/16/17 140.0 144.90 147.80
SHW 170616C00145000 C 06/16/17 145.0 140.10 142.90
SHW 170616C00150000 C 06/16/17 150.0 135.20 138.10
SHW 170616C00155000 C 06/16/17 155.0 130.20 133.20
SHW 170616C00160000 C 06/16/17 160.0 125.10 128.20
SHW 170616C00165000 C 06/16/17 165.0 120.20 123.00
SHW 170616C00170000 C 06/16/17 170.0 115.10 118.00
SHW 170616C00175000 C 06/16/17 175.0 110.20 113.60
SHW 170616C00180000 C 06/16/17 180.0 105.30 108.30
SHW 170616C00185000 C 06/16/17 185.0 100.40 103.80
SHW 170616C00190000 C 06/16/17 190.0 95.50 98.50
SHW 170616C00195000 C 06/16/17 195.0 90.50 94.10
SHW 170616C00200000 C 06/16/17 200.0 85.70 89.10
SHW 170616C00210000 C 06/16/17 210.0 76.00 79.00
SHW 170616C00220000 C 06/16/17 220.0 66.60 70.00
SHW 170616C00230000 C 06/16/17 230.0 57.20 60.20
SHW 170616C00240000 C 06/16/17 240.0 48.20 51.20
SHW 170616C00250000 C 06/16/17 250.0 39.70 42.60
SHW 170616C00260000 C 06/16/17 260.0 32.00 34.50
SHW 170616C00270000 C 06/16/17 270.0 24.70 27.40
SHW 170616C00280000 C 06/16/17 280.0 18.70 21.10
SHW 170616C00290000 C 06/16/17 290.0 13.40 15.00
SHW 170616C00300000 C 06/16/17 300.0 9.30 10.70
SHW 170616C00310000 C 06/16/17 310.0 6.10 7.30
SHW 170616C00320000 C 06/16/17 320.0 3.90 4.70
SHW 170616C00330000 C 06/16/17 330.0 2.45 3.30
SHW 170616C00340000 C 06/16/17 340.0 1.45 2.20
SHW 170616C00350000 C 06/16/17 350.0 0.90 1.40
SHW 170616C00360000 C 06/16/17 360.0 0.50 0.95
SHW 170616C00370000 C 06/16/17 370.0 0.20 0.70
SHW 170616C00380000 C 06/16/17 380.0 0.10 0.65
SHW 170616C00390000 C 06/16/17 390.0 0.05 0.45
SHW 170616C00400000 C 06/16/17 400.0 0.00 0.25
SHW 170616C00410000 C 06/16/17 410.0 0.00 0.30
SHW 170616P00120000 P 06/16/17 120.0 0.00 0.20
SHW 170616P00125000 P 06/16/17 125.0 0.00 0.30
SHW 170616P00130000 P 06/16/17 130.0 0.00 0.40
SHW 170616P00135000 P 06/16/17 135.0 0.00 0.45
SHW 170616P00140000 P 06/16/17 140.0 0.00 0.45
SHW 170616P00145000 P 06/16/17 145.0 0.00 0.70
SHW 170616P00150000 P 06/16/17 150.0 0.05 0.45
SHW 170616P00155000 P 06/16/17 155.0 0.05 0.45
SHW 170616P00160000 P 06/16/17 160.0 0.05 0.55
SHW 170616P00165000 P 06/16/17 165.0 0.15 0.85
SHW 170616P00170000 P 06/16/17 170.0 0.25 0.65
SHW 170616P00175000 P 06/16/17 175.0 0.30 0.75
SHW 170616P00180000 P 06/16/17 180.0 0.35 0.85
SHW 170616P00185000 P 06/16/17 185.0 0.45 0.95
SHW 170616P00190000 P 06/16/17 190.0 0.60 1.15
SHW 170616P00195000 P 06/16/17 195.0 0.70 1.20
SHW 170616P00200000 P 06/16/17 200.0 0.85 1.35
SHW 170616P00210000 P 06/16/17 210.0 1.20 2.05
SHW 170616P00220000 P 06/16/17 220.0 1.80 2.45
SHW 170616P00230000 P 06/16/17 230.0 2.65 3.00
SHW 170616P00240000 P 06/16/17 240.0 3.70 4.40
SHW 170616P00250000 P 06/16/17 250.0 4.90 6.20
SHW 170616P00260000 P 06/16/17 260.0 7.10 8.30
SHW 170616P00270000 P 06/16/17 270.0 9.70 11.00
SHW 170616P00280000 P 06/16/17 280.0 13.30 14.70
SHW 170616P00290000 P 06/16/17 290.0 17.90 19.80
SHW 170616P00300000 P 06/16/17 300.0 23.50 25.70
SHW 170616P00310000 P 06/16/17 310.0 30.10 32.30
SHW 170616P00320000 P 06/16/17 320.0 37.10 40.10
SHW 170616P00330000 P 06/16/17 330.0 45.70 48.40
SHW 170616P00340000 P 06/16/17 340.0 54.50 57.50
SHW 170616P00350000 P 06/16/17 350.0 63.70 66.60
SHW 170616P00360000 P 06/16/17 360.0 73.50 76.20
SHW 170616P00370000 P 06/16/17 370.0 82.70 86.00
SHW 170616P00380000 P 06/16/17 380.0 93.00 95.90
SHW 170616P00390000 P 06/16/17 390.0 102.40 105.70
SHW 170616P00400000 P 06/16/17 400.0 112.40 115.60
SHW 170616P00410000 P 06/16/17 410.0 122.20 125.60

OPRA data is delayed 15 minutes.