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 (2014-09-26)Premium Content

Sherwin Williams (SHW)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 141220C00110000 C 12/20/14 110.0 128.20 132.20
SHW 141220C00115000 C 12/20/14 115.0 123.20 127.20
SHW 141220C00120000 C 12/20/14 120.0 118.20 122.20
SHW 141220C00125000 C 12/20/14 125.0 113.40 117.30
SHW 141220C00130000 C 12/20/14 130.0 108.30 112.20
SHW 141220C00135000 C 12/20/14 135.0 103.20 107.20
SHW 141220C00140000 C 12/20/14 140.0 98.20 102.20
SHW 141220C00145000 C 12/20/14 145.0 93.20 97.20
SHW 141220C00150000 C 12/20/14 150.0 88.20 92.20
SHW 141220C00155000 C 12/20/14 155.0 83.20 87.20
SHW 141220C00160000 C 12/20/14 160.0 78.30 82.20
SHW 141220C00165000 C 12/20/14 165.0 73.20 77.30
SHW 141220C00170000 C 12/20/14 170.0 68.20 72.30
SHW 141220C00175000 C 12/20/14 175.0 63.20 67.20
SHW 141220C00180000 C 12/20/14 180.0 58.20 62.20
SHW 141220C00185000 C 12/20/14 185.0 53.30 57.10
SHW 141220C00190000 C 12/20/14 190.0 48.30 52.10
SHW 141220C00195000 C 12/20/14 195.0 43.30 47.10
SHW 141220C00200000 C 12/20/14 200.0 38.30 42.10
SHW 141220C00210000 C 12/20/14 210.0 29.10 31.10
SHW 141220C00220000 C 12/20/14 220.0 18.90 21.10
SHW 141220C00230000 C 12/20/14 230.0 10.20 11.60
SHW 141220C00240000 C 12/20/14 240.0 3.30 4.00
SHW 141220C00250000 C 12/20/14 250.0 0.50 0.70
SHW 141220C00260000 C 12/20/14 260.0 0.00 0.35
SHW 141220C00270000 C 12/20/14 270.0 0.00 0.10
SHW 141220P00110000 P 12/20/14 110.0 0.00 0.15
SHW 141220P00115000 P 12/20/14 115.0 0.00 0.15
SHW 141220P00120000 P 12/20/14 120.0 0.00 0.25
SHW 141220P00125000 P 12/20/14 125.0 0.00 0.35
SHW 141220P00130000 P 12/20/14 130.0 0.00 1.70
SHW 141220P00135000 P 12/20/14 135.0 0.00 1.70
SHW 141220P00140000 P 12/20/14 140.0 0.00 1.70
SHW 141220P00145000 P 12/20/14 145.0 0.00 1.70
SHW 141220P00150000 P 12/20/14 150.0 0.00 0.35
SHW 141220P00155000 P 12/20/14 155.0 0.00 0.15
SHW 141220P00160000 P 12/20/14 160.0 0.00 0.15
SHW 141220P00165000 P 12/20/14 165.0 0.00 0.35
SHW 141220P00170000 P 12/20/14 170.0 0.00 0.15
SHW 141220P00175000 P 12/20/14 175.0 0.00 0.15
SHW 141220P00180000 P 12/20/14 180.0 0.00 0.35
SHW 141220P00185000 P 12/20/14 185.0 0.00 0.15
SHW 141220P00190000 P 12/20/14 190.0 0.00 0.10
SHW 141220P00195000 P 12/20/14 195.0 0.00 0.10
SHW 141220P00200000 P 12/20/14 200.0 0.00 0.25
SHW 141220P00210000 P 12/20/14 210.0 0.05 0.35
SHW 141220P00220000 P 12/20/14 220.0 0.15 0.30
SHW 141220P00230000 P 12/20/14 230.0 0.70 1.00
SHW 141220P00240000 P 12/20/14 240.0 3.10 3.50
SHW 141220P00250000 P 12/20/14 250.0 9.70 11.30
SHW 141220P00260000 P 12/20/14 260.0 18.10 21.00
SHW 141220P00270000 P 12/20/14 270.0 28.70 31.60
SHW 150117C00075000 C 01/17/15 75.0 163.60 167.40
SHW 150117C00080000 C 01/17/15 80.0 158.60 162.40
SHW 150117C00085000 C 01/17/15 85.0 153.60 157.40
SHW 150117C00090000 C 01/17/15 90.0 148.60 152.40
SHW 150117C00095000 C 01/17/15 95.0 143.60 147.40
SHW 150117C00100000 C 01/17/15 100.0 138.60 142.50
SHW 150117C00105000 C 01/17/15 105.0 133.60 137.50
SHW 150117C00110000 C 01/17/15 110.0 128.60 132.50
SHW 150117C00115000 C 01/17/15 115.0 123.60 127.50
SHW 150117C00120000 C 01/17/15 120.0 118.60 122.50
SHW 150117C00125000 C 01/17/15 125.0 113.60 117.50
SHW 150117C00130000 C 01/17/15 130.0 108.50 112.40
SHW 150117C00135000 C 01/17/15 135.0 103.90 107.50
SHW 150117C00140000 C 01/17/15 140.0 98.60 102.50
SHW 150117C00145000 C 01/17/15 145.0 93.70 97.50
SHW 150117C00150000 C 01/17/15 150.0 88.70 92.50
SHW 150117C00155000 C 01/17/15 155.0 83.90 87.20
SHW 150117C00160000 C 01/17/15 160.0 78.70 82.50
SHW 150117C00165000 C 01/17/15 165.0 73.90 77.40
SHW 150117C00170000 C 01/17/15 170.0 68.70 72.50
SHW 150117C00175000 C 01/17/15 175.0 64.30 67.20
SHW 150117C00180000 C 01/17/15 180.0 58.70 62.60
SHW 150117C00185000 C 01/17/15 185.0 53.80 57.60
SHW 150117C00190000 C 01/17/15 190.0 48.80 52.50
SHW 150117C00195000 C 01/17/15 195.0 44.10 47.70
SHW 150117C00200000 C 01/17/15 200.0 39.50 42.70
SHW 150117C00210000 C 01/17/15 210.0 29.40 32.40
SHW 150117C00220000 C 01/17/15 220.0 19.60 23.00
SHW 150117C00230000 C 01/17/15 230.0 11.70 13.00
SHW 150117C00240000 C 01/17/15 240.0 5.50 6.00
SHW 150117C00250000 C 01/17/15 250.0 1.65 2.10
SHW 150117C00260000 C 01/17/15 260.0 0.15 1.65
SHW 150117C00270000 C 01/17/15 270.0 0.00 0.45
SHW 150117C00280000 C 01/17/15 280.0 0.00 0.15
SHW 150117C00290000 C 01/17/15 290.0 0.00 0.10
SHW 150117C00300000 C 01/17/15 300.0 0.00 0.10
SHW 150117C00310000 C 01/17/15 310.0 0.00 0.05
SHW 150117C00320000 C 01/17/15 320.0 0.00 0.05
SHW 150117C00330000 C 01/17/15 330.0 0.00 0.15
SHW 150117C00340000 C 01/17/15 340.0 0.00 0.15
SHW 150117C00350000 C 01/17/15 350.0 0.00 0.15
SHW 150117C00360000 C 01/17/15 360.0 0.00 0.15
SHW 150117P00075000 P 01/17/15 75.0 0.00 0.35
SHW 150117P00080000 P 01/17/15 80.0 0.00 0.30
SHW 150117P00085000 P 01/17/15 85.0 0.00 0.35
SHW 150117P00090000 P 01/17/15 90.0 0.00 0.15
SHW 150117P00095000 P 01/17/15 95.0 0.00 0.30
SHW 150117P00100000 P 01/17/15 100.0 0.00 0.35
SHW 150117P00105000 P 01/17/15 105.0 0.00 0.30
SHW 150117P00110000 P 01/17/15 110.0 0.00 0.20
SHW 150117P00115000 P 01/17/15 115.0 0.00 0.25
SHW 150117P00120000 P 01/17/15 120.0 0.00 0.15
SHW 150117P00125000 P 01/17/15 125.0 0.00 0.15
SHW 150117P00130000 P 01/17/15 130.0 0.00 0.35
SHW 150117P00135000 P 01/17/15 135.0 0.00 0.35
SHW 150117P00140000 P 01/17/15 140.0 0.00 0.35
SHW 150117P00145000 P 01/17/15 145.0 0.00 0.20
SHW 150117P00150000 P 01/17/15 150.0 0.00 0.20
SHW 150117P00155000 P 01/17/15 155.0 0.00 0.15
SHW 150117P00160000 P 01/17/15 160.0 0.00 0.30
SHW 150117P00165000 P 01/17/15 165.0 0.00 0.10
SHW 150117P00170000 P 01/17/15 170.0 0.00 0.10
SHW 150117P00175000 P 01/17/15 175.0 0.00 0.15
SHW 150117P00180000 P 01/17/15 180.0 0.00 0.20
SHW 150117P00185000 P 01/17/15 185.0 0.00 0.35
SHW 150117P00190000 P 01/17/15 190.0 0.00 0.40
SHW 150117P00195000 P 01/17/15 195.0 0.00 0.40
SHW 150117P00200000 P 01/17/15 200.0 0.00 0.40
SHW 150117P00210000 P 01/17/15 210.0 0.25 0.40
SHW 150117P00220000 P 01/17/15 220.0 0.50 0.90
SHW 150117P00230000 P 01/17/15 230.0 1.90 2.45
SHW 150117P00240000 P 01/17/15 240.0 5.00 5.90
SHW 150117P00250000 P 01/17/15 250.0 10.80 12.40
SHW 150117P00260000 P 01/17/15 260.0 18.80 21.90
SHW 150117P00270000 P 01/17/15 270.0 28.20 31.20
SHW 150117P00280000 P 01/17/15 280.0 38.20 41.80
SHW 150117P00290000 P 01/17/15 290.0 48.20 51.80
SHW 150117P00300000 P 01/17/15 300.0 58.40 61.80
SHW 150117P00310000 P 01/17/15 310.0 67.70 71.60
SHW 150117P00320000 P 01/17/15 320.0 77.70 81.60
SHW 150117P00330000 P 01/17/15 330.0 87.80 91.80
SHW 150117P00340000 P 01/17/15 340.0 97.80 101.80
SHW 150117P00350000 P 01/17/15 350.0 107.70 111.60
SHW 150117P00360000 P 01/17/15 360.0 117.70 121.60
SHW 150320C00110000 C 03/20/15 110.0 128.20 132.40
SHW 150320C00115000 C 03/20/15 115.0 123.20 127.40
SHW 150320C00120000 C 03/20/15 120.0 118.20 122.40
SHW 150320C00125000 C 03/20/15 125.0 113.20 117.30
SHW 150320C00130000 C 03/20/15 130.0 108.20 112.50
SHW 150320C00135000 C 03/20/15 135.0 103.20 107.20
SHW 150320C00140000 C 03/20/15 140.0 98.20 102.20
SHW 150320C00145000 C 03/20/15 145.0 93.30 97.50
SHW 150320C00150000 C 03/20/15 150.0 88.30 92.20
SHW 150320C00155000 C 03/20/15 155.0 83.40 87.20
SHW 150320C00160000 C 03/20/15 160.0 78.40 82.20
SHW 150320C00165000 C 03/20/15 165.0 73.40 77.30
SHW 150320C00170000 C 03/20/15 170.0 68.50 72.40
SHW 150320C00175000 C 03/20/15 175.0 63.60 67.40
SHW 150320C00180000 C 03/20/15 180.0 58.80 62.30
SHW 150320C00185000 C 03/20/15 185.0 53.80 57.70
SHW 150320C00190000 C 03/20/15 190.0 49.10 52.80
SHW 150320C00195000 C 03/20/15 195.0 44.10 47.90
SHW 150320C00200000 C 03/20/15 200.0 39.40 43.10
SHW 150320C00210000 C 03/20/15 210.0 30.60 33.30
SHW 150320C00220000 C 03/20/15 220.0 21.50 24.90
SHW 150320C00230000 C 03/20/15 230.0 14.50 16.40
SHW 150320C00240000 C 03/20/15 240.0 9.40 10.20
SHW 150320C00250000 C 03/20/15 250.0 4.70 5.70
SHW 150320C00260000 C 03/20/15 260.0 2.15 2.80
SHW 150320C00270000 C 03/20/15 270.0 0.70 1.90
SHW 150320C00280000 C 03/20/15 280.0 0.00 2.00
SHW 150320C00290000 C 03/20/15 290.0 0.00 0.65
SHW 150320C00300000 C 03/20/15 300.0 0.00 0.55
SHW 150320C00310000 C 03/20/15 310.0 0.00 0.35
SHW 150320P00110000 P 03/20/15 110.0 0.00 0.15
SHW 150320P00115000 P 03/20/15 115.0 0.00 1.75
SHW 150320P00120000 P 03/20/15 120.0 0.00 0.15
SHW 150320P00125000 P 03/20/15 125.0 0.00 1.70
SHW 150320P00130000 P 03/20/15 130.0 0.00 0.15
SHW 150320P00135000 P 03/20/15 135.0 0.00 0.10
SHW 150320P00140000 P 03/20/15 140.0 0.00 0.10
SHW 150320P00145000 P 03/20/15 145.0 0.00 0.20
SHW 150320P00150000 P 03/20/15 150.0 0.00 0.30
SHW 150320P00155000 P 03/20/15 155.0 0.00 0.45
SHW 150320P00160000 P 03/20/15 160.0 0.00 0.60
SHW 150320P00165000 P 03/20/15 165.0 0.00 0.85
SHW 150320P00170000 P 03/20/15 170.0 0.00 0.70
SHW 150320P00175000 P 03/20/15 175.0 0.00 0.80
SHW 150320P00180000 P 03/20/15 180.0 0.00 0.90
SHW 150320P00185000 P 03/20/15 185.0 0.00 2.00
SHW 150320P00190000 P 03/20/15 190.0 0.00 2.40
SHW 150320P00195000 P 03/20/15 195.0 0.35 1.45
SHW 150320P00200000 P 03/20/15 200.0 0.65 1.60
SHW 150320P00210000 P 03/20/15 210.0 1.05 2.95
SHW 150320P00220000 P 03/20/15 220.0 3.10 3.70
SHW 150320P00230000 P 03/20/15 230.0 5.50 6.30
SHW 150320P00240000 P 03/20/15 240.0 9.50 10.40
SHW 150320P00250000 P 03/20/15 250.0 14.90 16.30
SHW 150320P00260000 P 03/20/15 260.0 21.50 24.80
SHW 150320P00270000 P 03/20/15 270.0 30.20 33.30
SHW 150320P00280000 P 03/20/15 280.0 39.10 42.60
SHW 150320P00290000 P 03/20/15 290.0 48.70 52.40
SHW 150320P00300000 P 03/20/15 300.0 58.70 62.20
SHW 150320P00310000 P 03/20/15 310.0 68.60 72.20
SHW 150619C00115000 C 06/19/15 115.0 123.20 127.30
SHW 150619C00120000 C 06/19/15 120.0 118.20 122.30
SHW 150619C00125000 C 06/19/15 125.0 113.30 117.20
SHW 150619C00130000 C 06/19/15 130.0 108.30 112.20
SHW 150619C00135000 C 06/19/15 135.0 103.50 107.90
SHW 150619C00140000 C 06/19/15 140.0 98.30 102.20
SHW 150619C00145000 C 06/19/15 145.0 94.10 97.20
SHW 150619C00150000 C 06/19/15 150.0 89.10 92.30
SHW 150619C00155000 C 06/19/15 155.0 84.10 87.30
SHW 150619C00160000 C 06/19/15 160.0 79.10 82.30
SHW 150619C00165000 C 06/19/15 165.0 74.10 77.40
SHW 150619C00170000 C 06/19/15 170.0 69.20 72.70
SHW 150619C00175000 C 06/19/15 175.0 64.20 67.80
SHW 150619C00180000 C 06/19/15 180.0 59.30 63.00
SHW 150619C00185000 C 06/19/15 185.0 54.70 58.10
SHW 150619C00190000 C 06/19/15 190.0 50.20 53.50
SHW 150619C00195000 C 06/19/15 195.0 45.60 48.90
SHW 150619C00200000 C 06/19/15 200.0 40.50 44.40
SHW 150619C00210000 C 06/19/15 210.0 32.00 35.80
SHW 150619C00220000 C 06/19/15 220.0 24.10 28.10
SHW 150619C00230000 C 06/19/15 230.0 17.50 20.30
SHW 150619C00240000 C 06/19/15 240.0 12.10 14.00
SHW 150619C00250000 C 06/19/15 250.0 8.10 9.50
SHW 150619C00260000 C 06/19/15 260.0 4.50 7.30
SHW 150619C00270000 C 06/19/15 270.0 2.50 4.20
SHW 150619C00280000 C 06/19/15 280.0 1.30 2.60
SHW 150619C00290000 C 06/19/15 290.0 0.20 2.05
SHW 150619C00300000 C 06/19/15 300.0 0.20 1.10
SHW 150619C00310000 C 06/19/15 310.0 0.00 0.75
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.15
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.25
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.35
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.45
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.60
SHW 150619P00140000 P 06/19/15 140.0 0.00 0.70
SHW 150619P00145000 P 06/19/15 145.0 0.00 0.75
SHW 150619P00150000 P 06/19/15 150.0 0.00 1.35
SHW 150619P00155000 P 06/19/15 155.0 0.00 1.60
SHW 150619P00160000 P 06/19/15 160.0 0.00 1.05
SHW 150619P00165000 P 06/19/15 165.0 0.10 1.15
SHW 150619P00170000 P 06/19/15 170.0 0.25 1.80
SHW 150619P00175000 P 06/19/15 175.0 0.40 1.55
SHW 150619P00180000 P 06/19/15 180.0 0.60 2.30
SHW 150619P00185000 P 06/19/15 185.0 0.90 2.70
SHW 150619P00190000 P 06/19/15 190.0 1.25 3.10
SHW 150619P00195000 P 06/19/15 195.0 1.50 4.80
SHW 150619P00200000 P 06/19/15 200.0 2.30 3.90
SHW 150619P00210000 P 06/19/15 210.0 3.80 5.50
SHW 150619P00220000 P 06/19/15 220.0 5.40 8.00
SHW 150619P00230000 P 06/19/15 230.0 9.30 10.60
SHW 150619P00240000 P 06/19/15 240.0 13.10 14.80
SHW 150619P00250000 P 06/19/15 250.0 18.90 20.60
SHW 150619P00260000 P 06/19/15 260.0 24.80 28.10
SHW 150619P00270000 P 06/19/15 270.0 32.60 35.80
SHW 150619P00280000 P 06/19/15 280.0 41.00 44.20
SHW 150619P00290000 P 06/19/15 290.0 50.10 53.30
SHW 150619P00300000 P 06/19/15 300.0 59.40 63.00
SHW 150619P00310000 P 06/19/15 310.0 69.20 72.70
SHW 160115C00095000 C 01/15/16 95.0 142.90 147.20
SHW 160115C00100000 C 01/15/16 100.0 138.00 142.10
SHW 160115C00105000 C 01/15/16 105.0 133.00 137.20
SHW 160115C00110000 C 01/15/16 110.0 128.10 132.30
SHW 160115C00115000 C 01/15/16 115.0 123.40 127.30
SHW 160115C00120000 C 01/15/16 120.0 118.40 122.30
SHW 160115C00125000 C 01/15/16 125.0 113.80 117.20
SHW 160115C00130000 C 01/15/16 130.0 108.40 112.30
SHW 160115C00135000 C 01/15/16 135.0 103.50 107.30
SHW 160115C00140000 C 01/15/16 140.0 98.50 102.60
SHW 160115C00145000 C 01/15/16 145.0 93.60 97.60
SHW 160115C00150000 C 01/15/16 150.0 88.80 92.60
SHW 160115C00155000 C 01/15/16 155.0 84.00 88.80
SHW 160115C00160000 C 01/15/16 160.0 79.50 83.30
SHW 160115C00165000 C 01/15/16 165.0 74.80 78.60
SHW 160115C00170000 C 01/15/16 170.0 70.20 74.00
SHW 160115C00175000 C 01/15/16 175.0 65.50 69.50
SHW 160115C00180000 C 01/15/16 180.0 61.00 65.10
SHW 160115C00185000 C 01/15/16 185.0 56.80 60.90
SHW 160115C00190000 C 01/15/16 190.0 52.50 56.60
SHW 160115C00195000 C 01/15/16 195.0 50.00 52.40
SHW 160115C00200000 C 01/15/16 200.0 44.50 48.70
SHW 160115C00210000 C 01/15/16 210.0 36.90 41.10
SHW 160115C00220000 C 01/15/16 220.0 30.10 34.30
SHW 160115C00230000 C 01/15/16 230.0 23.90 28.20
SHW 160115C00240000 C 01/15/16 240.0 18.50 22.80
SHW 160115C00250000 C 01/15/16 250.0 13.80 18.20
SHW 160115C00260000 C 01/15/16 260.0 10.00 14.30
SHW 160115C00270000 C 01/15/16 270.0 7.00 11.30
SHW 160115C00280000 C 01/15/16 280.0 4.90 8.90
SHW 160115C00290000 C 01/15/16 290.0 3.20 7.00
SHW 160115C00300000 C 01/15/16 300.0 2.10 5.60
SHW 160115C00310000 C 01/15/16 310.0 1.30 3.50
SHW 160115C00320000 C 01/15/16 320.0 0.75 2.55
SHW 160115C00330000 C 01/15/16 330.0 0.40 2.05
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.55
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.75
SHW 160115P00105000 P 01/15/16 105.0 0.00 0.95
SHW 160115P00110000 P 01/15/16 110.0 0.00 1.20
SHW 160115P00115000 P 01/15/16 115.0 0.00 1.45
SHW 160115P00120000 P 01/15/16 120.0 0.00 1.70
SHW 160115P00125000 P 01/15/16 125.0 0.00 1.95
SHW 160115P00130000 P 01/15/16 130.0 0.10 2.15
SHW 160115P00135000 P 01/15/16 135.0 0.10 2.20
SHW 160115P00140000 P 01/15/16 140.0 0.20 3.10
SHW 160115P00145000 P 01/15/16 145.0 0.45 3.50
SHW 160115P00150000 P 01/15/16 150.0 0.50 2.85
SHW 160115P00155000 P 01/15/16 155.0 0.90 3.40
SHW 160115P00160000 P 01/15/16 160.0 1.20 3.80
SHW 160115P00165000 P 01/15/16 165.0 1.55 5.00
SHW 160115P00170000 P 01/15/16 170.0 1.95 4.80
SHW 160115P00175000 P 01/15/16 175.0 2.50 5.50
SHW 160115P00180000 P 01/15/16 180.0 3.10 6.40
SHW 160115P00185000 P 01/15/16 185.0 3.80 6.90
SHW 160115P00190000 P 01/15/16 190.0 4.60 8.10
SHW 160115P00195000 P 01/15/16 195.0 5.50 8.80
SHW 160115P00200000 P 01/15/16 200.0 6.10 9.60
SHW 160115P00210000 P 01/15/16 210.0 8.50 11.90
SHW 160115P00220000 P 01/15/16 220.0 11.60 15.20
SHW 160115P00230000 P 01/15/16 230.0 15.30 19.40
SHW 160115P00240000 P 01/15/16 240.0 19.80 24.00
SHW 160115P00250000 P 01/15/16 250.0 26.00 29.40
SHW 160115P00260000 P 01/15/16 260.0 31.50 35.50
SHW 160115P00270000 P 01/15/16 270.0 38.00 42.30
SHW 160115P00280000 P 01/15/16 280.0 45.50 49.80
SHW 160115P00290000 P 01/15/16 290.0 53.60 57.80
SHW 160115P00300000 P 01/15/16 300.0 62.20 66.40
SHW 160115P00310000 P 01/15/16 310.0 71.20 75.30
SHW 160115P00320000 P 01/15/16 320.0 80.20 84.40
SHW 160115P00330000 P 01/15/16 330.0 89.60 93.80

OPRA data is delayed 15 minutes.