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 (2015-03-27)Premium Content

Sherwin Williams (SHW)
As of Apr 27 2015 3:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 150515C00145000 C 05/15/15 145.0 137.10 140.50
SHW 150515C00150000 C 05/15/15 150.0 132.10 135.50
SHW 150515C00155000 C 05/15/15 155.0 127.20 130.50
SHW 150515C00160000 C 05/15/15 160.0 122.10 125.50
SHW 150515C00165000 C 05/15/15 165.0 117.10 120.50
SHW 150515C00170000 C 05/15/15 170.0 112.20 115.50
SHW 150515C00175000 C 05/15/15 175.0 107.00 110.50
SHW 150515C00180000 C 05/15/15 180.0 102.20 105.50
SHW 150515C00185000 C 05/15/15 185.0 97.20 100.50
SHW 150515C00190000 C 05/15/15 190.0 92.60 95.50
SHW 150515C00195000 C 05/15/15 195.0 87.60 90.50
SHW 150515C00200000 C 05/15/15 200.0 82.60 85.50
SHW 150515C00210000 C 05/15/15 210.0 72.70 75.50
SHW 150515C00220000 C 05/15/15 220.0 62.20 65.50
SHW 150515C00230000 C 05/15/15 230.0 52.60 55.40
SHW 150515C00240000 C 05/15/15 240.0 42.30 45.60
SHW 150515C00250000 C 05/15/15 250.0 32.40 35.40
SHW 150515C00260000 C 05/15/15 260.0 22.70 25.40
SHW 150515C00270000 C 05/15/15 270.0 13.60 15.50
SHW 150515C00280000 C 05/15/15 280.0 5.60 6.70
SHW 150515C00290000 C 05/15/15 290.0 1.25 1.65
SHW 150515C00300000 C 05/15/15 300.0 0.20 0.45
SHW 150515C00310000 C 05/15/15 310.0 0.00 0.20
SHW 150515C00320000 C 05/15/15 320.0 0.00 0.15
SHW 150515C00330000 C 05/15/15 330.0 0.00 0.10
SHW 150515C00340000 C 05/15/15 340.0 0.00 0.10
SHW 150515C00350000 C 05/15/15 350.0 0.00 0.10
SHW 150515C00360000 C 05/15/15 360.0 0.00 0.10
SHW 150515C00370000 C 05/15/15 370.0 0.00 0.10
SHW 150515C00380000 C 05/15/15 380.0 0.00 0.10
SHW 150515C00390000 C 05/15/15 390.0 0.00 0.10
SHW 150515C00400000 C 05/15/15 400.0 0.00 0.10
SHW 150515C00410000 C 05/15/15 410.0 0.00 0.10
SHW 150515C00420000 C 05/15/15 420.0 0.00 0.10
SHW 150515P00145000 P 05/15/15 145.0 0.00 0.10
SHW 150515P00150000 P 05/15/15 150.0 0.00 0.10
SHW 150515P00155000 P 05/15/15 155.0 0.00 0.10
SHW 150515P00160000 P 05/15/15 160.0 0.00 0.10
SHW 150515P00165000 P 05/15/15 165.0 0.00 0.10
SHW 150515P00170000 P 05/15/15 170.0 0.00 0.10
SHW 150515P00175000 P 05/15/15 175.0 0.00 0.10
SHW 150515P00180000 P 05/15/15 180.0 0.00 0.10
SHW 150515P00185000 P 05/15/15 185.0 0.00 0.10
SHW 150515P00190000 P 05/15/15 190.0 0.00 0.10
SHW 150515P00195000 P 05/15/15 195.0 0.00 0.10
SHW 150515P00200000 P 05/15/15 200.0 0.00 0.10
SHW 150515P00210000 P 05/15/15 210.0 0.00 0.10
SHW 150515P00220000 P 05/15/15 220.0 0.00 0.10
SHW 150515P00230000 P 05/15/15 230.0 0.00 0.15
SHW 150515P00240000 P 05/15/15 240.0 0.00 0.40
SHW 150515P00250000 P 05/15/15 250.0 0.00 0.25
SHW 150515P00260000 P 05/15/15 260.0 0.20 0.50
SHW 150515P00270000 P 05/15/15 270.0 0.75 1.00
SHW 150515P00280000 P 05/15/15 280.0 2.45 3.10
SHW 150515P00290000 P 05/15/15 290.0 7.60 9.90
SHW 150515P00300000 P 05/15/15 300.0 15.80 18.50
SHW 150515P00310000 P 05/15/15 310.0 25.30 28.40
SHW 150515P00320000 P 05/15/15 320.0 35.10 38.40
SHW 150515P00330000 P 05/15/15 330.0 45.10 48.30
SHW 150515P00340000 P 05/15/15 340.0 55.10 58.30
SHW 150515P00350000 P 05/15/15 350.0 65.10 68.20
SHW 150515P00360000 P 05/15/15 360.0 75.10 78.30
SHW 150515P00370000 P 05/15/15 370.0 85.10 88.30
SHW 150515P00380000 P 05/15/15 380.0 95.10 98.40
SHW 150515P00390000 P 05/15/15 390.0 105.10 108.10
SHW 150515P00400000 P 05/15/15 400.0 115.10 118.20
SHW 150515P00410000 P 05/15/15 410.0 125.10 128.40
SHW 150515P00420000 P 05/15/15 420.0 135.10 138.40
SHW 150619C00115000 C 06/19/15 115.0 167.10 170.80
SHW 150619C00120000 C 06/19/15 120.0 162.10 165.70
SHW 150619C00125000 C 06/19/15 125.0 157.10 160.70
SHW 150619C00130000 C 06/19/15 130.0 152.30 155.50
SHW 150619C00135000 C 06/19/15 135.0 147.30 150.50
SHW 150619C00140000 C 06/19/15 140.0 142.30 145.50
SHW 150619C00145000 C 06/19/15 145.0 137.20 140.50
SHW 150619C00150000 C 06/19/15 150.0 132.20 135.50
SHW 150619C00155000 C 06/19/15 155.0 127.40 130.50
SHW 150619C00160000 C 06/19/15 160.0 122.20 125.50
SHW 150619C00165000 C 06/19/15 165.0 117.20 120.50
SHW 150619C00170000 C 06/19/15 170.0 112.20 115.50
SHW 150619C00175000 C 06/19/15 175.0 107.20 110.50
SHW 150619C00180000 C 06/19/15 180.0 102.20 105.50
SHW 150619C00185000 C 06/19/15 185.0 97.20 100.50
SHW 150619C00190000 C 06/19/15 190.0 92.60 95.70
SHW 150619C00195000 C 06/19/15 195.0 87.60 90.50
SHW 150619C00200000 C 06/19/15 200.0 82.60 85.50
SHW 150619C00210000 C 06/19/15 210.0 72.30 75.60
SHW 150619C00220000 C 06/19/15 220.0 62.30 65.60
SHW 150619C00230000 C 06/19/15 230.0 52.40 55.40
SHW 150619C00240000 C 06/19/15 240.0 43.00 45.50
SHW 150619C00250000 C 06/19/15 250.0 32.90 35.50
SHW 150619C00260000 C 06/19/15 260.0 23.50 26.20
SHW 150619C00270000 C 06/19/15 270.0 15.50 17.30
SHW 150619C00280000 C 06/19/15 280.0 8.60 9.60
SHW 150619C00290000 C 06/19/15 290.0 3.70 4.50
SHW 150619C00300000 C 06/19/15 300.0 1.30 1.50
SHW 150619C00310000 C 06/19/15 310.0 0.30 0.50
SHW 150619C00320000 C 06/19/15 320.0 0.00 0.20
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.05
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.10
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.10
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.10
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.05
SHW 150619P00140000 P 06/19/15 140.0 0.00 0.05
SHW 150619P00145000 P 06/19/15 145.0 0.00 0.05
SHW 150619P00150000 P 06/19/15 150.0 0.00 0.05
SHW 150619P00155000 P 06/19/15 155.0 0.00 0.05
SHW 150619P00160000 P 06/19/15 160.0 0.00 0.05
SHW 150619P00165000 P 06/19/15 165.0 0.00 0.05
SHW 150619P00170000 P 06/19/15 170.0 0.00 0.10
SHW 150619P00175000 P 06/19/15 175.0 0.00 0.10
SHW 150619P00180000 P 06/19/15 180.0 0.00 0.10
SHW 150619P00185000 P 06/19/15 185.0 0.00 0.10
SHW 150619P00190000 P 06/19/15 190.0 0.00 0.15
SHW 150619P00195000 P 06/19/15 195.0 0.00 0.15
SHW 150619P00200000 P 06/19/15 200.0 0.00 0.20
SHW 150619P00210000 P 06/19/15 210.0 0.00 0.40
SHW 150619P00220000 P 06/19/15 220.0 0.00 0.50
SHW 150619P00230000 P 06/19/15 230.0 0.00 0.55
SHW 150619P00240000 P 06/19/15 240.0 0.25 0.75
SHW 150619P00250000 P 06/19/15 250.0 0.65 1.05
SHW 150619P00260000 P 06/19/15 260.0 1.40 1.65
SHW 150619P00270000 P 06/19/15 270.0 2.65 3.30
SHW 150619P00280000 P 06/19/15 280.0 5.30 6.10
SHW 150619P00290000 P 06/19/15 290.0 10.40 11.40
SHW 150619P00300000 P 06/19/15 300.0 17.10 19.80
SHW 150619P00310000 P 06/19/15 310.0 26.00 28.70
SHW 150619P00320000 P 06/19/15 320.0 35.50 38.40
SHW 150918C00175000 C 09/18/15 175.0 107.30 110.60
SHW 150918C00180000 C 09/18/15 180.0 102.40 105.50
SHW 150918C00185000 C 09/18/15 185.0 97.30 100.60
SHW 150918C00190000 C 09/18/15 190.0 92.50 95.70
SHW 150918C00195000 C 09/18/15 195.0 87.50 90.50
SHW 150918C00200000 C 09/18/15 200.0 82.60 85.60
SHW 150918C00210000 C 09/18/15 210.0 72.70 75.90
SHW 150918C00220000 C 09/18/15 220.0 63.00 66.20
SHW 150918C00230000 C 09/18/15 230.0 53.40 56.30
SHW 150918C00240000 C 09/18/15 240.0 44.10 47.10
SHW 150918C00250000 C 09/18/15 250.0 35.20 37.90
SHW 150918C00260000 C 09/18/15 260.0 26.90 29.10
SHW 150918C00270000 C 09/18/15 270.0 20.30 22.60
SHW 150918C00280000 C 09/18/15 280.0 13.70 15.50
SHW 150918C00290000 C 09/18/15 290.0 8.70 10.30
SHW 150918C00300000 C 09/18/15 300.0 5.10 6.20
SHW 150918C00310000 C 09/18/15 310.0 2.75 3.70
SHW 150918C00320000 C 09/18/15 320.0 1.50 2.15
SHW 150918C00330000 C 09/18/15 330.0 0.65 1.25
SHW 150918C00340000 C 09/18/15 340.0 0.20 0.70
SHW 150918C00350000 C 09/18/15 350.0 0.00 0.50
SHW 150918C00360000 C 09/18/15 360.0 0.00 0.50
SHW 150918C00370000 C 09/18/15 370.0 0.00 0.45
SHW 150918C00380000 C 09/18/15 380.0 0.00 0.30
SHW 150918C00390000 C 09/18/15 390.0 0.00 0.20
SHW 150918P00175000 P 09/18/15 175.0 0.15 0.50
SHW 150918P00180000 P 09/18/15 180.0 0.10 0.60
SHW 150918P00185000 P 09/18/15 185.0 0.15 0.65
SHW 150918P00190000 P 09/18/15 190.0 0.25 0.70
SHW 150918P00195000 P 09/18/15 195.0 0.35 0.85
SHW 150918P00200000 P 09/18/15 200.0 0.45 0.95
SHW 150918P00210000 P 09/18/15 210.0 0.45 1.15
SHW 150918P00220000 P 09/18/15 220.0 0.80 1.55
SHW 150918P00230000 P 09/18/15 230.0 1.45 2.05
SHW 150918P00240000 P 09/18/15 240.0 2.30 3.10
SHW 150918P00250000 P 09/18/15 250.0 3.40 4.00
SHW 150918P00260000 P 09/18/15 260.0 5.00 6.20
SHW 150918P00270000 P 09/18/15 270.0 7.40 9.00
SHW 150918P00280000 P 09/18/15 280.0 11.00 12.30
SHW 150918P00290000 P 09/18/15 290.0 15.70 17.30
SHW 150918P00300000 P 09/18/15 300.0 21.80 24.60
SHW 150918P00310000 P 09/18/15 310.0 29.00 31.90
SHW 150918P00320000 P 09/18/15 320.0 37.60 40.30
SHW 150918P00330000 P 09/18/15 330.0 46.60 49.40
SHW 150918P00340000 P 09/18/15 340.0 56.00 58.90
SHW 150918P00350000 P 09/18/15 350.0 65.70 68.70
SHW 150918P00360000 P 09/18/15 360.0 75.60 78.70
SHW 150918P00370000 P 09/18/15 370.0 85.60 88.50
SHW 150918P00380000 P 09/18/15 380.0 95.50 98.60
SHW 150918P00390000 P 09/18/15 390.0 105.50 108.50
SHW 151218C00145000 C 12/18/15 145.0 137.40 140.50
SHW 151218C00150000 C 12/18/15 150.0 132.30 135.00
SHW 151218C00155000 C 12/18/15 155.0 127.30 130.70
SHW 151218C00160000 C 12/18/15 160.0 122.40 125.70
SHW 151218C00165000 C 12/18/15 165.0 117.90 120.60
SHW 151218C00170000 C 12/18/15 170.0 112.70 115.60
SHW 151218C00175000 C 12/18/15 175.0 107.70 110.50
SHW 151218C00180000 C 12/18/15 180.0 102.70 105.70
SHW 151218C00185000 C 12/18/15 185.0 97.60 100.60
SHW 151218C00190000 C 12/18/15 190.0 92.70 95.80
SHW 151218C00195000 C 12/18/15 195.0 88.20 90.90
SHW 151218C00200000 C 12/18/15 200.0 83.00 85.90
SHW 151218C00210000 C 12/18/15 210.0 73.60 76.50
SHW 151218C00220000 C 12/18/15 220.0 64.10 67.20
SHW 151218C00230000 C 12/18/15 230.0 55.10 57.80
SHW 151218C00240000 C 12/18/15 240.0 46.70 49.40
SHW 151218C00250000 C 12/18/15 250.0 37.90 40.60
SHW 151218C00260000 C 12/18/15 260.0 30.20 33.60
SHW 151218C00270000 C 12/18/15 270.0 23.20 25.90
SHW 151218C00280000 C 12/18/15 280.0 17.60 19.70
SHW 151218C00290000 C 12/18/15 290.0 12.50 14.50
SHW 151218C00300000 C 12/18/15 300.0 8.00 10.60
SHW 151218C00310000 C 12/18/15 310.0 5.00 7.00
SHW 151218C00320000 C 12/18/15 320.0 3.30 4.70
SHW 151218C00330000 C 12/18/15 330.0 1.60 3.10
SHW 151218C00340000 C 12/18/15 340.0 0.90 1.95
SHW 151218C00350000 C 12/18/15 350.0 0.35 1.30
SHW 151218C00360000 C 12/18/15 360.0 0.15 0.95
SHW 151218C00370000 C 12/18/15 370.0 0.15 0.70
SHW 151218C00380000 C 12/18/15 380.0 0.05 0.55
SHW 151218C00390000 C 12/18/15 390.0 0.00 0.50
SHW 151218C00400000 C 12/18/15 400.0 0.00 0.50
SHW 151218C00410000 C 12/18/15 410.0 0.00 0.45
SHW 151218C00420000 C 12/18/15 420.0 0.00 0.35
SHW 151218P00145000 P 12/18/15 145.0 0.15 0.50
SHW 151218P00150000 P 12/18/15 150.0 0.05 0.55
SHW 151218P00155000 P 12/18/15 155.0 0.15 0.65
SHW 151218P00160000 P 12/18/15 160.0 0.20 0.70
SHW 151218P00165000 P 12/18/15 165.0 0.30 0.80
SHW 151218P00170000 P 12/18/15 170.0 0.40 0.90
SHW 151218P00175000 P 12/18/15 175.0 0.50 1.00
SHW 151218P00180000 P 12/18/15 180.0 0.65 1.15
SHW 151218P00185000 P 12/18/15 185.0 0.55 1.25
SHW 151218P00190000 P 12/18/15 190.0 0.65 1.45
SHW 151218P00195000 P 12/18/15 195.0 0.80 1.60
SHW 151218P00200000 P 12/18/15 200.0 1.05 1.80
SHW 151218P00210000 P 12/18/15 210.0 1.50 2.35
SHW 151218P00220000 P 12/18/15 220.0 2.15 3.20
SHW 151218P00230000 P 12/18/15 230.0 3.40 4.20
SHW 151218P00240000 P 12/18/15 240.0 4.10 5.60
SHW 151218P00250000 P 12/18/15 250.0 5.90 7.50
SHW 151218P00260000 P 12/18/15 260.0 8.10 10.00
SHW 151218P00270000 P 12/18/15 270.0 11.30 13.30
SHW 151218P00280000 P 12/18/15 280.0 14.90 17.30
SHW 151218P00290000 P 12/18/15 290.0 19.80 22.30
SHW 151218P00300000 P 12/18/15 300.0 25.80 28.50
SHW 151218P00310000 P 12/18/15 310.0 32.60 35.20
SHW 151218P00320000 P 12/18/15 320.0 39.70 42.90
SHW 151218P00330000 P 12/18/15 330.0 48.20 51.20
SHW 151218P00340000 P 12/18/15 340.0 57.20 60.10
SHW 151218P00350000 P 12/18/15 350.0 66.90 69.60
SHW 151218P00360000 P 12/18/15 360.0 76.10 79.10
SHW 151218P00370000 P 12/18/15 370.0 85.90 88.80
SHW 151218P00380000 P 12/18/15 380.0 95.70 98.70
SHW 151218P00390000 P 12/18/15 390.0 105.60 108.60
SHW 151218P00400000 P 12/18/15 400.0 115.70 118.50
SHW 151218P00410000 P 12/18/15 410.0 125.40 128.40
SHW 151218P00420000 P 12/18/15 420.0 135.40 138.40
SHW 160115C00095000 C 01/15/16 95.0 187.40 190.10
SHW 160115C00100000 C 01/15/16 100.0 182.30 185.50
SHW 160115C00105000 C 01/15/16 105.0 177.30 180.50
SHW 160115C00110000 C 01/15/16 110.0 172.30 175.50
SHW 160115C00115000 C 01/15/16 115.0 167.30 170.50
SHW 160115C00120000 C 01/15/16 120.0 162.30 165.50
SHW 160115C00125000 C 01/15/16 125.0 157.40 160.80
SHW 160115C00130000 C 01/15/16 130.0 152.30 155.20
SHW 160115C00135000 C 01/15/16 135.0 147.30 150.50
SHW 160115C00140000 C 01/15/16 140.0 142.70 145.10
SHW 160115C00145000 C 01/15/16 145.0 137.20 140.80
SHW 160115C00150000 C 01/15/16 150.0 132.30 135.80
SHW 160115C00155000 C 01/15/16 155.0 127.70 130.10
SHW 160115C00160000 C 01/15/16 160.0 122.50 125.40
SHW 160115C00165000 C 01/15/16 165.0 117.50 120.60
SHW 160115C00170000 C 01/15/16 170.0 112.40 115.20
SHW 160115C00175000 C 01/15/16 175.0 107.60 110.70
SHW 160115C00180000 C 01/15/16 180.0 102.70 105.70
SHW 160115C00185000 C 01/15/16 185.0 97.80 100.70
SHW 160115C00190000 C 01/15/16 190.0 92.90 96.00
SHW 160115C00195000 C 01/15/16 195.0 88.10 91.00
SHW 160115C00200000 C 01/15/16 200.0 83.50 86.10
SHW 160115C00210000 C 01/15/16 210.0 73.90 77.00
SHW 160115C00220000 C 01/15/16 220.0 64.60 67.60
SHW 160115C00230000 C 01/15/16 230.0 55.70 58.30
SHW 160115C00240000 C 01/15/16 240.0 47.10 50.30
SHW 160115C00250000 C 01/15/16 250.0 38.90 41.50
SHW 160115C00260000 C 01/15/16 260.0 31.30 34.30
SHW 160115C00270000 C 01/15/16 270.0 24.20 27.30
SHW 160115C00280000 C 01/15/16 280.0 18.50 21.50
SHW 160115C00290000 C 01/15/16 290.0 14.40 16.30
SHW 160115C00300000 C 01/15/16 300.0 8.80 11.60
SHW 160115C00310000 C 01/15/16 310.0 5.80 8.50
SHW 160115C00320000 C 01/15/16 320.0 3.70 5.90
SHW 160115C00330000 C 01/15/16 330.0 2.25 4.20
SHW 160115C00340000 C 01/15/16 340.0 1.20 2.35
SHW 160115C00350000 C 01/15/16 350.0 0.60 1.60
SHW 160115C00360000 C 01/15/16 360.0 0.30 1.15
SHW 160115C00370000 C 01/15/16 370.0 0.30 0.80
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.05
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.10
SHW 160115P00105000 P 01/15/16 105.0 0.00 0.15
SHW 160115P00110000 P 01/15/16 110.0 0.00 0.15
SHW 160115P00115000 P 01/15/16 115.0 0.00 0.20
SHW 160115P00120000 P 01/15/16 120.0 0.00 0.25
SHW 160115P00125000 P 01/15/16 125.0 0.05 0.35
SHW 160115P00130000 P 01/15/16 130.0 0.15 0.50
SHW 160115P00135000 P 01/15/16 135.0 0.10 0.50
SHW 160115P00140000 P 01/15/16 140.0 0.10 0.50
SHW 160115P00145000 P 01/15/16 145.0 0.05 0.55
SHW 160115P00150000 P 01/15/16 150.0 0.15 0.65
SHW 160115P00155000 P 01/15/16 155.0 0.25 0.70
SHW 160115P00160000 P 01/15/16 160.0 0.30 0.80
SHW 160115P00165000 P 01/15/16 165.0 0.40 0.90
SHW 160115P00170000 P 01/15/16 170.0 0.55 1.00
SHW 160115P00175000 P 01/15/16 175.0 0.65 1.15
SHW 160115P00180000 P 01/15/16 180.0 0.80 1.25
SHW 160115P00185000 P 01/15/16 185.0 0.95 1.50
SHW 160115P00190000 P 01/15/16 190.0 0.75 2.05
SHW 160115P00195000 P 01/15/16 195.0 0.95 2.20
SHW 160115P00200000 P 01/15/16 200.0 1.80 2.40
SHW 160115P00210000 P 01/15/16 210.0 2.25 2.60
SHW 160115P00220000 P 01/15/16 220.0 3.00 3.50
SHW 160115P00230000 P 01/15/16 230.0 4.00 4.60
SHW 160115P00240000 P 01/15/16 240.0 5.40 6.20
SHW 160115P00250000 P 01/15/16 250.0 7.10 8.20
SHW 160115P00260000 P 01/15/16 260.0 10.20 11.50
SHW 160115P00270000 P 01/15/16 270.0 13.30 14.60
SHW 160115P00280000 P 01/15/16 280.0 17.30 18.60
SHW 160115P00290000 P 01/15/16 290.0 20.90 22.50
SHW 160115P00300000 P 01/15/16 300.0 26.70 29.60
SHW 160115P00310000 P 01/15/16 310.0 33.30 36.30
SHW 160115P00320000 P 01/15/16 320.0 41.00 43.80
SHW 160115P00330000 P 01/15/16 330.0 48.70 52.00
SHW 160115P00340000 P 01/15/16 340.0 57.50 60.70
SHW 160115P00350000 P 01/15/16 350.0 66.80 69.80
SHW 160115P00360000 P 01/15/16 360.0 76.30 79.30
SHW 160115P00370000 P 01/15/16 370.0 86.00 89.00

OPRA data is delayed 15 minutes.