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 (2016-06-24)Premium Content

Sherwin Williams (SHW)
As of Aug 23 2016 3:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 160916C00125000 C 09/16/16 125.0 166.50 168.00
SHW 160916C00130000 C 09/16/16 130.0 160.90 163.20
SHW 160916C00135000 C 09/16/16 135.0 155.90 158.70
SHW 160916C00140000 C 09/16/16 140.0 150.90 153.70
SHW 160916C00145000 C 09/16/16 145.0 146.60 148.10
SHW 160916C00150000 C 09/16/16 150.0 141.60 143.20
SHW 160916C00155000 C 09/16/16 155.0 136.50 138.20
SHW 160916C00160000 C 09/16/16 160.0 131.60 133.00
SHW 160916C00165000 C 09/16/16 165.0 126.60 128.10
SHW 160916C00170000 C 09/16/16 170.0 121.50 123.20
SHW 160916C00175000 C 09/16/16 175.0 116.50 118.20
SHW 160916C00180000 C 09/16/16 180.0 111.50 112.90
SHW 160916C00185000 C 09/16/16 185.0 106.70 108.00
SHW 160916C00190000 C 09/16/16 190.0 101.70 103.00
SHW 160916C00195000 C 09/16/16 195.0 96.70 98.00
SHW 160916C00200000 C 09/16/16 200.0 91.60 92.90
SHW 160916C00210000 C 09/16/16 210.0 81.70 82.90
SHW 160916C00220000 C 09/16/16 220.0 71.70 73.00
SHW 160916C00230000 C 09/16/16 230.0 61.70 63.00
SHW 160916C00240000 C 09/16/16 240.0 51.70 53.00
SHW 160916C00250000 C 09/16/16 250.0 41.80 43.10
SHW 160916C00260000 C 09/16/16 260.0 32.00 33.20
SHW 160916C00270000 C 09/16/16 270.0 22.30 23.40
SHW 160916C00280000 C 09/16/16 280.0 13.20 14.10
SHW 160916C00290000 C 09/16/16 290.0 5.80 6.30
SHW 160916C00300000 C 09/16/16 300.0 1.50 1.75
SHW 160916C00310000 C 09/16/16 310.0 0.10 0.45
SHW 160916C00320000 C 09/16/16 320.0 0.00 0.15
SHW 160916C00330000 C 09/16/16 330.0 0.00 0.15
SHW 160916C00340000 C 09/16/16 340.0 0.00 0.15
SHW 160916C00350000 C 09/16/16 350.0 0.00 0.15
SHW 160916C00360000 C 09/16/16 360.0 0.00 0.15
SHW 160916P00125000 P 09/16/16 125.0 0.00 0.15
SHW 160916P00130000 P 09/16/16 130.0 0.00 0.15
SHW 160916P00135000 P 09/16/16 135.0 0.00 0.15
SHW 160916P00140000 P 09/16/16 140.0 0.00 0.15
SHW 160916P00145000 P 09/16/16 145.0 0.00 0.15
SHW 160916P00150000 P 09/16/16 150.0 0.00 0.15
SHW 160916P00155000 P 09/16/16 155.0 0.00 0.15
SHW 160916P00160000 P 09/16/16 160.0 0.00 0.15
SHW 160916P00165000 P 09/16/16 165.0 0.00 0.15
SHW 160916P00170000 P 09/16/16 170.0 0.00 0.15
SHW 160916P00175000 P 09/16/16 175.0 0.00 0.15
SHW 160916P00180000 P 09/16/16 180.0 0.00 0.15
SHW 160916P00185000 P 09/16/16 185.0 0.00 0.15
SHW 160916P00190000 P 09/16/16 190.0 0.00 0.15
SHW 160916P00195000 P 09/16/16 195.0 0.00 0.15
SHW 160916P00200000 P 09/16/16 200.0 0.00 0.15
SHW 160916P00210000 P 09/16/16 210.0 0.00 0.15
SHW 160916P00220000 P 09/16/16 220.0 0.00 0.15
SHW 160916P00230000 P 09/16/16 230.0 0.00 0.25
SHW 160916P00240000 P 09/16/16 240.0 0.00 0.35
SHW 160916P00250000 P 09/16/16 250.0 0.05 0.40
SHW 160916P00260000 P 09/16/16 260.0 0.15 0.30
SHW 160916P00270000 P 09/16/16 270.0 0.45 0.70
SHW 160916P00280000 P 09/16/16 280.0 1.30 1.40
SHW 160916P00290000 P 09/16/16 290.0 3.70 3.90
SHW 160916P00300000 P 09/16/16 300.0 9.10 9.70
SHW 160916P00310000 P 09/16/16 310.0 17.40 18.60
SHW 160916P00320000 P 09/16/16 320.0 27.20 28.40
SHW 160916P00330000 P 09/16/16 330.0 37.20 38.40
SHW 160916P00340000 P 09/16/16 340.0 47.20 48.40
SHW 160916P00350000 P 09/16/16 350.0 57.20 58.40
SHW 160916P00360000 P 09/16/16 360.0 67.20 68.40
SHW 161021C00145000 C 10/21/16 145.0 146.70 148.00
SHW 161021C00150000 C 10/21/16 150.0 141.70 143.00
SHW 161021C00155000 C 10/21/16 155.0 136.80 138.00
SHW 161021C00160000 C 10/21/16 160.0 131.80 133.00
SHW 161021C00165000 C 10/21/16 165.0 126.80 128.00
SHW 161021C00170000 C 10/21/16 170.0 121.80 123.00
SHW 161021C00175000 C 10/21/16 175.0 116.70 118.10
SHW 161021C00180000 C 10/21/16 180.0 111.70 113.10
SHW 161021C00185000 C 10/21/16 185.0 106.70 108.10
SHW 161021C00190000 C 10/21/16 190.0 101.80 103.20
SHW 161021C00195000 C 10/21/16 195.0 96.80 98.20
SHW 161021C00200000 C 10/21/16 200.0 91.90 93.20
SHW 161021C00210000 C 10/21/16 210.0 81.90 83.20
SHW 161021C00220000 C 10/21/16 220.0 72.00 73.30
SHW 161021C00230000 C 10/21/16 230.0 62.10 63.40
SHW 161021C00240000 C 10/21/16 240.0 52.30 53.50
SHW 161021C00250000 C 10/21/16 250.0 42.60 43.70
SHW 161021C00260000 C 10/21/16 260.0 33.10 34.10
SHW 161021C00270000 C 10/21/16 270.0 24.00 24.90
SHW 161021C00280000 C 10/21/16 280.0 15.80 16.50
SHW 161021C00290000 C 10/21/16 290.0 9.00 9.50
SHW 161021C00300000 C 10/21/16 300.0 4.10 4.60
SHW 161021C00310000 C 10/21/16 310.0 1.50 1.75
SHW 161021C00320000 C 10/21/16 320.0 0.35 0.70
SHW 161021C00330000 C 10/21/16 330.0 0.05 0.40
SHW 161021C00340000 C 10/21/16 340.0 0.00 0.30
SHW 161021C00350000 C 10/21/16 350.0 0.00 0.30
SHW 161021C00360000 C 10/21/16 360.0 0.00 0.20
SHW 161021C00370000 C 10/21/16 370.0 0.00 0.15
SHW 161021C00380000 C 10/21/16 380.0 0.00 0.15
SHW 161021C00390000 C 10/21/16 390.0 0.00 0.15
SHW 161021C00400000 C 10/21/16 400.0 0.00 0.15
SHW 161021C00410000 C 10/21/16 410.0 0.00 0.15
SHW 161021C00420000 C 10/21/16 420.0 0.00 0.15
SHW 161021C00430000 C 10/21/16 430.0 0.00 0.15
SHW 161021P00145000 P 10/21/16 145.0 0.00 0.15
SHW 161021P00150000 P 10/21/16 150.0 0.00 0.15
SHW 161021P00155000 P 10/21/16 155.0 0.00 0.15
SHW 161021P00160000 P 10/21/16 160.0 0.00 0.15
SHW 161021P00165000 P 10/21/16 165.0 0.00 0.15
SHW 161021P00170000 P 10/21/16 170.0 0.00 0.15
SHW 161021P00175000 P 10/21/16 175.0 0.00 0.15
SHW 161021P00180000 P 10/21/16 180.0 0.00 0.15
SHW 161021P00185000 P 10/21/16 185.0 0.00 0.15
SHW 161021P00190000 P 10/21/16 190.0 0.00 0.20
SHW 161021P00195000 P 10/21/16 195.0 0.00 0.30
SHW 161021P00200000 P 10/21/16 200.0 0.00 0.40
SHW 161021P00210000 P 10/21/16 210.0 0.05 0.45
SHW 161021P00220000 P 10/21/16 220.0 0.05 0.50
SHW 161021P00230000 P 10/21/16 230.0 0.15 0.60
SHW 161021P00240000 P 10/21/16 240.0 0.30 0.80
SHW 161021P00250000 P 10/21/16 250.0 0.60 1.05
SHW 161021P00260000 P 10/21/16 260.0 1.05 1.35
SHW 161021P00270000 P 10/21/16 270.0 1.90 2.10
SHW 161021P00280000 P 10/21/16 280.0 3.40 4.20
SHW 161021P00290000 P 10/21/16 290.0 6.70 7.00
SHW 161021P00300000 P 10/21/16 300.0 11.60 12.20
SHW 161021P00310000 P 10/21/16 310.0 18.90 19.60
SHW 161021P00320000 P 10/21/16 320.0 27.60 28.70
SHW 161021P00330000 P 10/21/16 330.0 37.20 38.40
SHW 161021P00340000 P 10/21/16 340.0 47.20 48.50
SHW 161021P00350000 P 10/21/16 350.0 57.20 58.50
SHW 161021P00360000 P 10/21/16 360.0 67.20 68.70
SHW 161021P00370000 P 10/21/16 370.0 77.20 78.60
SHW 161021P00380000 P 10/21/16 380.0 87.20 88.60
SHW 161021P00390000 P 10/21/16 390.0 97.20 98.60
SHW 161021P00400000 P 10/21/16 400.0 107.20 108.60
SHW 161021P00410000 P 10/21/16 410.0 117.20 118.60
SHW 161021P00420000 P 10/21/16 420.0 127.20 128.80
SHW 161021P00430000 P 10/21/16 430.0 137.20 138.70
SHW 161216C00150000 C 12/16/16 150.0 141.60 143.20
SHW 161216C00155000 C 12/16/16 155.0 136.70 138.20
SHW 161216C00160000 C 12/16/16 160.0 131.80 133.20
SHW 161216C00165000 C 12/16/16 165.0 126.90 128.20
SHW 161216C00170000 C 12/16/16 170.0 121.80 123.30
SHW 161216C00175000 C 12/16/16 175.0 117.00 118.30
SHW 161216C00180000 C 12/16/16 180.0 112.00 113.30
SHW 161216C00185000 C 12/16/16 185.0 106.90 108.40
SHW 161216C00190000 C 12/16/16 190.0 102.00 103.40
SHW 161216C00195000 C 12/16/16 195.0 97.00 98.40
SHW 161216C00200000 C 12/16/16 200.0 92.10 93.50
SHW 161216C00210000 C 12/16/16 210.0 82.50 83.60
SHW 161216C00220000 C 12/16/16 220.0 72.50 74.00
SHW 161216C00230000 C 12/16/16 230.0 63.00 64.10
SHW 161216C00240000 C 12/16/16 240.0 53.50 54.60
SHW 161216C00250000 C 12/16/16 250.0 44.20 45.30
SHW 161216C00260000 C 12/16/16 260.0 35.50 36.40
SHW 161216C00270000 C 12/16/16 270.0 27.40 28.10
SHW 161216C00280000 C 12/16/16 280.0 20.10 20.70
SHW 161216C00290000 C 12/16/16 290.0 13.90 14.50
SHW 161216C00300000 C 12/16/16 300.0 8.90 9.40
SHW 161216C00310000 C 12/16/16 310.0 4.90 5.80
SHW 161216C00320000 C 12/16/16 320.0 2.85 3.30
SHW 161216C00330000 C 12/16/16 330.0 1.35 1.80
SHW 161216C00340000 C 12/16/16 340.0 0.55 0.95
SHW 161216C00350000 C 12/16/16 350.0 0.10 0.60
SHW 161216C00360000 C 12/16/16 360.0 0.00 0.50
SHW 161216C00370000 C 12/16/16 370.0 0.00 0.45
SHW 161216C00380000 C 12/16/16 380.0 0.00 0.40
SHW 161216C00390000 C 12/16/16 390.0 0.00 0.40
SHW 161216C00400000 C 12/16/16 400.0 0.00 0.30
SHW 161216C00410000 C 12/16/16 410.0 0.00 0.25
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.20
SHW 161216C00430000 C 12/16/16 430.0 0.00 0.15
SHW 161216C00440000 C 12/16/16 440.0 0.00 0.15
SHW 161216P00150000 P 12/16/16 150.0 0.00 0.20
SHW 161216P00155000 P 12/16/16 155.0 0.00 0.20
SHW 161216P00160000 P 12/16/16 160.0 0.05 0.40
SHW 161216P00165000 P 12/16/16 165.0 0.05 0.50
SHW 161216P00170000 P 12/16/16 170.0 0.05 0.70
SHW 161216P00175000 P 12/16/16 175.0 0.10 0.55
SHW 161216P00180000 P 12/16/16 180.0 0.15 0.50
SHW 161216P00185000 P 12/16/16 185.0 0.15 0.50
SHW 161216P00190000 P 12/16/16 190.0 0.25 0.75
SHW 161216P00195000 P 12/16/16 195.0 0.30 0.65
SHW 161216P00200000 P 12/16/16 200.0 0.35 0.70
SHW 161216P00210000 P 12/16/16 210.0 0.70 1.00
SHW 161216P00220000 P 12/16/16 220.0 0.95 1.10
SHW 161216P00230000 P 12/16/16 230.0 1.30 1.40
SHW 161216P00240000 P 12/16/16 240.0 1.70 2.05
SHW 161216P00250000 P 12/16/16 250.0 2.50 2.85
SHW 161216P00260000 P 12/16/16 260.0 3.90 4.00
SHW 161216P00270000 P 12/16/16 270.0 5.70 6.20
SHW 161216P00280000 P 12/16/16 280.0 8.40 8.60
SHW 161216P00290000 P 12/16/16 290.0 12.10 12.40
SHW 161216P00300000 P 12/16/16 300.0 16.90 17.40
SHW 161216P00310000 P 12/16/16 310.0 23.20 23.80
SHW 161216P00320000 P 12/16/16 320.0 30.70 31.50
SHW 161216P00330000 P 12/16/16 330.0 39.10 40.00
SHW 161216P00340000 P 12/16/16 340.0 48.30 49.40
SHW 161216P00350000 P 12/16/16 350.0 57.80 59.20
SHW 161216P00360000 P 12/16/16 360.0 67.60 69.00
SHW 161216P00370000 P 12/16/16 370.0 77.50 78.90
SHW 161216P00380000 P 12/16/16 380.0 87.40 88.70
SHW 161216P00390000 P 12/16/16 390.0 97.40 98.80
SHW 161216P00400000 P 12/16/16 400.0 107.30 108.50
SHW 161216P00410000 P 12/16/16 410.0 117.30 118.80
SHW 161216P00420000 P 12/16/16 420.0 127.30 128.50
SHW 161216P00430000 P 12/16/16 430.0 137.20 138.40
SHW 161216P00440000 P 12/16/16 440.0 147.20 148.50
SHW 170317C00155000 C 03/17/17 155.0 136.00 138.90
SHW 170317C00160000 C 03/17/17 160.0 130.80 134.10
SHW 170317C00165000 C 03/17/17 165.0 125.80 129.10
SHW 170317C00170000 C 03/17/17 170.0 120.80 124.10
SHW 170317C00175000 C 03/17/17 175.0 115.90 119.50
SHW 170317C00180000 C 03/17/17 180.0 111.00 114.40
SHW 170317C00185000 C 03/17/17 185.0 106.10 109.60
SHW 170317C00190000 C 03/17/17 190.0 101.20 104.80
SHW 170317C00195000 C 03/17/17 195.0 96.40 99.80
SHW 170317C00200000 C 03/17/17 200.0 91.50 95.00
SHW 170317C00210000 C 03/17/17 210.0 81.90 85.40
SHW 170317C00220000 C 03/17/17 220.0 72.90 75.80
SHW 170317C00230000 C 03/17/17 230.0 63.50 66.40
SHW 170317C00240000 C 03/17/17 240.0 54.40 57.20
SHW 170317C00250000 C 03/17/17 250.0 45.80 49.20
SHW 170317C00260000 C 03/17/17 260.0 37.70 40.90
SHW 170317C00270000 C 03/17/17 270.0 30.00 32.80
SHW 170317C00280000 C 03/17/17 280.0 23.30 25.80
SHW 170317C00290000 C 03/17/17 290.0 17.20 19.70
SHW 170317C00300000 C 03/17/17 300.0 12.20 14.50
SHW 170317C00310000 C 03/17/17 310.0 8.30 10.20
SHW 170317C00320000 C 03/17/17 320.0 5.00 7.10
SHW 170317C00330000 C 03/17/17 330.0 2.90 4.80
SHW 170317C00340000 C 03/17/17 340.0 1.90 3.10
SHW 170317C00350000 C 03/17/17 350.0 0.90 1.90
SHW 170317C00360000 C 03/17/17 360.0 0.00 1.30
SHW 170317C00370000 C 03/17/17 370.0 0.25 0.90
SHW 170317C00380000 C 03/17/17 380.0 0.05 0.55
SHW 170317C00390000 C 03/17/17 390.0 0.00 0.55
SHW 170317C00400000 C 03/17/17 400.0 0.00 0.60
SHW 170317C00410000 C 03/17/17 410.0 0.00 0.55
SHW 170317C00420000 C 03/17/17 420.0 0.00 0.55
SHW 170317C00430000 C 03/17/17 430.0 0.00 0.50
SHW 170317C00440000 C 03/17/17 440.0 0.00 0.50
SHW 170317C00450000 C 03/17/17 450.0 0.00 0.40
SHW 170317C00460000 C 03/17/17 460.0 0.00 0.35
SHW 170317P00155000 P 03/17/17 155.0 0.10 0.60
SHW 170317P00160000 P 03/17/17 160.0 0.15 0.65
SHW 170317P00165000 P 03/17/17 165.0 0.10 2.05
SHW 170317P00170000 P 03/17/17 170.0 0.30 0.80
SHW 170317P00175000 P 03/17/17 175.0 0.35 0.90
SHW 170317P00180000 P 03/17/17 180.0 0.30 2.35
SHW 170317P00185000 P 03/17/17 185.0 0.40 2.45
SHW 170317P00190000 P 03/17/17 190.0 0.70 1.30
SHW 170317P00195000 P 03/17/17 195.0 0.85 1.45
SHW 170317P00200000 P 03/17/17 200.0 1.00 1.60
SHW 170317P00210000 P 03/17/17 210.0 1.15 2.10
SHW 170317P00220000 P 03/17/17 220.0 2.00 2.85
SHW 170317P00230000 P 03/17/17 230.0 2.70 3.70
SHW 170317P00240000 P 03/17/17 240.0 3.60 4.80
SHW 170317P00250000 P 03/17/17 250.0 4.80 6.50
SHW 170317P00260000 P 03/17/17 260.0 6.90 8.60
SHW 170317P00270000 P 03/17/17 270.0 9.30 11.40
SHW 170317P00280000 P 03/17/17 280.0 12.30 15.10
SHW 170317P00290000 P 03/17/17 290.0 16.20 19.10
SHW 170317P00300000 P 03/17/17 300.0 21.00 23.10
SHW 170317P00310000 P 03/17/17 310.0 26.70 28.30
SHW 170317P00320000 P 03/17/17 320.0 33.60 36.10
SHW 170317P00330000 P 03/17/17 330.0 41.10 43.70
SHW 170317P00340000 P 03/17/17 340.0 49.60 52.30
SHW 170317P00350000 P 03/17/17 350.0 58.20 61.00
SHW 170317P00360000 P 03/17/17 360.0 67.30 70.30
SHW 170317P00370000 P 03/17/17 370.0 76.90 80.50
SHW 170317P00380000 P 03/17/17 380.0 86.80 90.30
SHW 170317P00390000 P 03/17/17 390.0 96.70 100.10
SHW 170317P00400000 P 03/17/17 400.0 106.40 109.90
SHW 170317P00410000 P 03/17/17 410.0 116.40 119.90
SHW 170317P00420000 P 03/17/17 420.0 126.10 129.80
SHW 170317P00430000 P 03/17/17 430.0 136.30 139.80
SHW 170317P00440000 P 03/17/17 440.0 146.20 149.70
SHW 170317P00450000 P 03/17/17 450.0 156.00 159.60
SHW 170317P00460000 P 03/17/17 460.0 166.30 169.60

OPRA data is delayed 15 minutes.