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 Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 170317C00120000 C 03/17/17 120.0 188.40 192.80
SHW 170317C00125000 C 03/17/17 125.0 183.40 187.80
SHW 170317C00130000 C 03/17/17 130.0 178.10 182.70
SHW 170317C00135000 C 03/17/17 135.0 173.70 177.80
SHW 170317C00140000 C 03/17/17 140.0 168.30 172.80
SHW 170317C00145000 C 03/17/17 145.0 163.40 167.80
SHW 170317C00150000 C 03/17/17 150.0 158.40 162.80
SHW 170317C00155000 C 03/17/17 155.0 153.40 157.80
SHW 170317C00160000 C 03/17/17 160.0 148.30 152.80
SHW 170317C00165000 C 03/17/17 165.0 143.50 147.90
SHW 170317C00170000 C 03/17/17 170.0 138.70 142.80
SHW 170317C00175000 C 03/17/17 175.0 133.40 138.00
SHW 170317C00180000 C 03/17/17 180.0 128.50 133.00
SHW 170317C00185000 C 03/17/17 185.0 123.30 127.80
SHW 170317C00190000 C 03/17/17 190.0 118.80 122.80
SHW 170317C00195000 C 03/17/17 195.0 114.40 118.00
SHW 170317C00200000 C 03/17/17 200.0 108.80 112.80
SHW 170317C00210000 C 03/17/17 210.0 99.40 102.00
SHW 170317C00220000 C 03/17/17 220.0 89.30 92.50
SHW 170317C00230000 C 03/17/17 230.0 79.40 82.70
SHW 170317C00240000 C 03/17/17 240.0 69.20 72.20
SHW 170317C00250000 C 03/17/17 250.0 59.10 62.00
SHW 170317C00260000 C 03/17/17 260.0 49.60 52.30
SHW 170317C00270000 C 03/17/17 270.0 39.60 42.30
SHW 170317C00280000 C 03/17/17 280.0 29.70 31.90
SHW 170317C00290000 C 03/17/17 290.0 20.10 22.30
SHW 170317C00300000 C 03/17/17 300.0 11.20 13.10
SHW 170317C00310000 C 03/17/17 310.0 4.40 5.20
SHW 170317C00320000 C 03/17/17 320.0 1.00 1.70
SHW 170317C00330000 C 03/17/17 330.0 0.30 0.90
SHW 170317C00340000 C 03/17/17 340.0 0.00 0.30
SHW 170317C00350000 C 03/17/17 350.0 0.00 0.15
SHW 170317C00360000 C 03/17/17 360.0 0.00 0.15
SHW 170317C00370000 C 03/17/17 370.0 0.00 0.15
SHW 170317C00380000 C 03/17/17 380.0 0.00 0.15
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 0.15
SHW 170317P00170000 P 03/17/17 170.0 0.00 0.15
SHW 170317P00175000 P 03/17/17 175.0 0.00 0.15
SHW 170317P00180000 P 03/17/17 180.0 0.00 0.05
SHW 170317P00185000 P 03/17/17 185.0 0.00 0.10
SHW 170317P00190000 P 03/17/17 190.0 0.00 0.10
SHW 170317P00195000 P 03/17/17 195.0 0.00 0.15
SHW 170317P00200000 P 03/17/17 200.0 0.00 0.10
SHW 170317P00210000 P 03/17/17 210.0 0.00 0.15
SHW 170317P00220000 P 03/17/17 220.0 0.00 0.15
SHW 170317P00230000 P 03/17/17 230.0 0.00 0.15
SHW 170317P00240000 P 03/17/17 240.0 0.00 0.15
SHW 170317P00250000 P 03/17/17 250.0 0.00 0.20
SHW 170317P00260000 P 03/17/17 260.0 0.05 0.35
SHW 170317P00270000 P 03/17/17 270.0 0.10 0.25
SHW 170317P00280000 P 03/17/17 280.0 0.25 0.55
SHW 170317P00290000 P 03/17/17 290.0 0.50 0.70
SHW 170317P00300000 P 03/17/17 300.0 1.10 1.65
SHW 170317P00310000 P 03/17/17 310.0 4.00 4.50
SHW 170317P00320000 P 03/17/17 320.0 9.30 11.60
SHW 170317P00330000 P 03/17/17 330.0 18.30 20.90
SHW 170317P00340000 P 03/17/17 340.0 28.40 30.90
SHW 170317P00350000 P 03/17/17 350.0 38.40 40.80
SHW 170317P00360000 P 03/17/17 360.0 48.50 51.00
SHW 170317P00370000 P 03/17/17 370.0 58.90 60.80
SHW 170317P00380000 P 03/17/17 380.0 68.70 71.30
SHW 170317P00390000 P 03/17/17 390.0 78.30 80.80
SHW 170317P00400000 P 03/17/17 400.0 88.70 91.10
SHW 170317P00410000 P 03/17/17 410.0 98.70 101.30
SHW 170317P00420000 P 03/17/17 420.0 108.10 110.90
SHW 170317P00430000 P 03/17/17 430.0 118.10 121.10
SHW 170317P00440000 P 03/17/17 440.0 127.60 130.80
SHW 170317P00450000 P 03/17/17 450.0 137.80 140.80
SHW 170317P00460000 P 03/17/17 460.0 148.30 151.10
SHW 170421C00155000 C 04/21/17 155.0 153.90 157.60
SHW 170421C00160000 C 04/21/17 160.0 149.30 152.40
SHW 170421C00165000 C 04/21/17 165.0 144.20 147.00
SHW 170421C00170000 C 04/21/17 170.0 139.60 142.30
SHW 170421C00175000 C 04/21/17 175.0 134.30 136.60
SHW 170421C00180000 C 04/21/17 180.0 129.10 132.40
SHW 170421C00185000 C 04/21/17 185.0 124.30 127.30
SHW 170421C00190000 C 04/21/17 190.0 119.50 121.90
SHW 170421C00195000 C 04/21/17 195.0 114.30 116.90
SHW 170421C00200000 C 04/21/17 200.0 109.40 112.20
SHW 170421C00210000 C 04/21/17 210.0 99.40 102.40
SHW 170421C00220000 C 04/21/17 220.0 89.50 92.10
SHW 170421C00230000 C 04/21/17 230.0 79.50 82.10
SHW 170421C00240000 C 04/21/17 240.0 70.00 72.70
SHW 170421C00250000 C 04/21/17 250.0 59.70 62.50
SHW 170421C00260000 C 04/21/17 260.0 50.00 53.20
SHW 170421C00270000 C 04/21/17 270.0 40.70 43.50
SHW 170421C00280000 C 04/21/17 280.0 31.30 34.30
SHW 170421C00290000 C 04/21/17 290.0 22.60 25.60
SHW 170421C00300000 C 04/21/17 300.0 15.40 16.90
SHW 170421C00310000 C 04/21/17 310.0 9.50 10.20
SHW 170421C00320000 C 04/21/17 320.0 5.00 6.40
SHW 170421C00330000 C 04/21/17 330.0 2.25 2.75
SHW 170421C00340000 C 04/21/17 340.0 0.85 1.50
SHW 170421C00350000 C 04/21/17 350.0 0.15 1.40
SHW 170421C00360000 C 04/21/17 360.0 0.05 0.70
SHW 170421C00370000 C 04/21/17 370.0 0.00 0.45
SHW 170421C00380000 C 04/21/17 380.0 0.00 0.30
SHW 170421C00390000 C 04/21/17 390.0 0.00 0.25
SHW 170421C00400000 C 04/21/17 400.0 0.00 0.15
SHW 170421C00410000 C 04/21/17 410.0 0.00 0.15
SHW 170421C00420000 C 04/21/17 420.0 0.00 0.15
SHW 170421C00430000 C 04/21/17 430.0 0.00 0.15
SHW 170421C00440000 C 04/21/17 440.0 0.00 0.15
SHW 170421C00450000 C 04/21/17 450.0 0.00 0.15
SHW 170421C00460000 C 04/21/17 460.0 0.00 0.15
SHW 170421P00155000 P 04/21/17 155.0 0.00 1.10
SHW 170421P00160000 P 04/21/17 160.0 0.00 0.15
SHW 170421P00165000 P 04/21/17 165.0 0.00 0.15
SHW 170421P00170000 P 04/21/17 170.0 0.00 0.15
SHW 170421P00175000 P 04/21/17 175.0 0.00 0.15
SHW 170421P00180000 P 04/21/17 180.0 0.00 0.15
SHW 170421P00185000 P 04/21/17 185.0 0.00 0.15
SHW 170421P00190000 P 04/21/17 190.0 0.00 0.15
SHW 170421P00195000 P 04/21/17 195.0 0.00 0.15
SHW 170421P00200000 P 04/21/17 200.0 0.00 0.15
SHW 170421P00210000 P 04/21/17 210.0 0.00 0.25
SHW 170421P00220000 P 04/21/17 220.0 0.00 0.45
SHW 170421P00230000 P 04/21/17 230.0 0.00 0.75
SHW 170421P00240000 P 04/21/17 240.0 0.00 0.55
SHW 170421P00250000 P 04/21/17 250.0 0.10 1.15
SHW 170421P00260000 P 04/21/17 260.0 0.15 1.35
SHW 170421P00270000 P 04/21/17 270.0 0.65 1.35
SHW 170421P00280000 P 04/21/17 280.0 1.35 2.10
SHW 170421P00290000 P 04/21/17 290.0 2.35 3.30
SHW 170421P00300000 P 04/21/17 300.0 4.40 5.70
SHW 170421P00310000 P 04/21/17 310.0 8.20 9.60
SHW 170421P00320000 P 04/21/17 320.0 13.90 15.20
SHW 170421P00330000 P 04/21/17 330.0 20.40 22.70
SHW 170421P00340000 P 04/21/17 340.0 28.60 31.50
SHW 170421P00350000 P 04/21/17 350.0 38.10 41.30
SHW 170421P00360000 P 04/21/17 360.0 48.20 51.10
SHW 170421P00370000 P 04/21/17 370.0 58.20 61.30
SHW 170421P00380000 P 04/21/17 380.0 68.00 70.80
SHW 170421P00390000 P 04/21/17 390.0 78.00 80.80
SHW 170421P00400000 P 04/21/17 400.0 88.70 91.10
SHW 170421P00410000 P 04/21/17 410.0 98.70 100.80
SHW 170421P00420000 P 04/21/17 420.0 108.10 110.80
SHW 170421P00430000 P 04/21/17 430.0 118.70 120.90
SHW 170421P00440000 P 04/21/17 440.0 128.70 131.10
SHW 170421P00450000 P 04/21/17 450.0 138.60 141.30
SHW 170421P00460000 P 04/21/17 460.0 148.00 151.40
SHW 170616C00120000 C 06/16/17 120.0 189.10 192.30
SHW 170616C00125000 C 06/16/17 125.0 184.30 187.30
SHW 170616C00130000 C 06/16/17 130.0 179.30 182.40
SHW 170616C00135000 C 06/16/17 135.0 174.30 177.40
SHW 170616C00140000 C 06/16/17 140.0 169.50 172.40
SHW 170616C00145000 C 06/16/17 145.0 164.60 167.40
SHW 170616C00150000 C 06/16/17 150.0 159.40 162.70
SHW 170616C00155000 C 06/16/17 155.0 153.60 157.40
SHW 170616C00160000 C 06/16/17 160.0 149.40 152.50
SHW 170616C00165000 C 06/16/17 165.0 144.70 147.40
SHW 170616C00170000 C 06/16/17 170.0 139.70 142.20
SHW 170616C00175000 C 06/16/17 175.0 134.40 137.50
SHW 170616C00180000 C 06/16/17 180.0 129.60 132.30
SHW 170616C00185000 C 06/16/17 185.0 124.90 127.50
SHW 170616C00190000 C 06/16/17 190.0 119.40 122.60
SHW 170616C00195000 C 06/16/17 195.0 114.90 117.60
SHW 170616C00200000 C 06/16/17 200.0 109.80 112.60
SHW 170616C00210000 C 06/16/17 210.0 99.80 102.80
SHW 170616C00220000 C 06/16/17 220.0 90.10 93.00
SHW 170616C00230000 C 06/16/17 230.0 80.30 83.20
SHW 170616C00240000 C 06/16/17 240.0 70.30 73.50
SHW 170616C00250000 C 06/16/17 250.0 61.00 63.90
SHW 170616C00260000 C 06/16/17 260.0 51.50 54.40
SHW 170616C00270000 C 06/16/17 270.0 42.50 45.30
SHW 170616C00280000 C 06/16/17 280.0 33.90 36.00
SHW 170616C00290000 C 06/16/17 290.0 25.90 27.50
SHW 170616C00300000 C 06/16/17 300.0 19.00 20.50
SHW 170616C00310000 C 06/16/17 310.0 13.30 14.40
SHW 170616C00320000 C 06/16/17 320.0 8.60 9.80
SHW 170616C00330000 C 06/16/17 330.0 5.00 5.60
SHW 170616C00340000 C 06/16/17 340.0 2.80 3.40
SHW 170616C00350000 C 06/16/17 350.0 1.50 2.35
SHW 170616C00360000 C 06/16/17 360.0 0.60 1.50
SHW 170616C00370000 C 06/16/17 370.0 0.20 1.05
SHW 170616C00380000 C 06/16/17 380.0 0.05 0.80
SHW 170616C00390000 C 06/16/17 390.0 0.00 0.70
SHW 170616C00400000 C 06/16/17 400.0 0.00 0.40
SHW 170616C00410000 C 06/16/17 410.0 0.00 0.30
SHW 170616P00120000 P 06/16/17 120.0 0.00 0.15
SHW 170616P00125000 P 06/16/17 125.0 0.00 0.15
SHW 170616P00130000 P 06/16/17 130.0 0.00 0.10
SHW 170616P00135000 P 06/16/17 135.0 0.00 0.15
SHW 170616P00140000 P 06/16/17 140.0 0.00 0.15
SHW 170616P00145000 P 06/16/17 145.0 0.00 0.15
SHW 170616P00150000 P 06/16/17 150.0 0.00 0.15
SHW 170616P00155000 P 06/16/17 155.0 0.00 0.15
SHW 170616P00160000 P 06/16/17 160.0 0.00 0.20
SHW 170616P00165000 P 06/16/17 165.0 0.00 0.20
SHW 170616P00170000 P 06/16/17 170.0 0.05 0.30
SHW 170616P00175000 P 06/16/17 175.0 0.00 0.35
SHW 170616P00180000 P 06/16/17 180.0 0.00 0.50
SHW 170616P00185000 P 06/16/17 185.0 0.05 0.45
SHW 170616P00190000 P 06/16/17 190.0 0.10 0.65
SHW 170616P00195000 P 06/16/17 195.0 0.05 0.75
SHW 170616P00200000 P 06/16/17 200.0 0.05 0.60
SHW 170616P00210000 P 06/16/17 210.0 0.15 0.80
SHW 170616P00220000 P 06/16/17 220.0 0.50 1.15
SHW 170616P00230000 P 06/16/17 230.0 0.45 1.10
SHW 170616P00240000 P 06/16/17 240.0 0.50 1.50
SHW 170616P00250000 P 06/16/17 250.0 0.95 1.75
SHW 170616P00260000 P 06/16/17 260.0 1.80 2.35
SHW 170616P00270000 P 06/16/17 270.0 2.55 3.10
SHW 170616P00280000 P 06/16/17 280.0 4.00 4.20
SHW 170616P00290000 P 06/16/17 290.0 5.50 6.20
SHW 170616P00300000 P 06/16/17 300.0 8.50 9.40
SHW 170616P00310000 P 06/16/17 310.0 12.70 13.50
SHW 170616P00320000 P 06/16/17 320.0 17.70 18.70
SHW 170616P00330000 P 06/16/17 330.0 23.00 25.60
SHW 170616P00340000 P 06/16/17 340.0 31.20 33.40
SHW 170616P00350000 P 06/16/17 350.0 39.40 42.60
SHW 170616P00360000 P 06/16/17 360.0 48.80 51.70
SHW 170616P00370000 P 06/16/17 370.0 58.50 61.20
SHW 170616P00380000 P 06/16/17 380.0 68.20 71.20
SHW 170616P00390000 P 06/16/17 390.0 78.10 81.10
SHW 170616P00400000 P 06/16/17 400.0 88.10 91.00
SHW 170616P00410000 P 06/16/17 410.0 98.70 100.80
SHW 170915C00145000 C 09/15/17 145.0 164.30 167.50
SHW 170915C00150000 C 09/15/17 150.0 159.20 162.40
SHW 170915C00155000 C 09/15/17 155.0 154.50 157.40
SHW 170915C00160000 C 09/15/17 160.0 149.60 152.70
SHW 170915C00165000 C 09/15/17 165.0 144.60 147.60
SHW 170915C00170000 C 09/15/17 170.0 139.40 142.60
SHW 170915C00175000 C 09/15/17 175.0 134.50 137.70
SHW 170915C00180000 C 09/15/17 180.0 129.80 132.80
SHW 170915C00185000 C 09/15/17 185.0 124.50 128.00
SHW 170915C00190000 C 09/15/17 190.0 119.90 123.00
SHW 170915C00195000 C 09/15/17 195.0 114.60 118.20
SHW 170915C00200000 C 09/15/17 200.0 110.30 113.20
SHW 170915C00210000 C 09/15/17 210.0 100.50 103.50
SHW 170915C00220000 C 09/15/17 220.0 90.60 94.00
SHW 170915C00230000 C 09/15/17 230.0 81.40 84.40
SHW 170915C00240000 C 09/15/17 240.0 71.50 74.90
SHW 170915C00250000 C 09/15/17 250.0 63.20 65.80
SHW 170915C00260000 C 09/15/17 260.0 54.20 57.10
SHW 170915C00270000 C 09/15/17 270.0 45.80 48.50
SHW 170915C00280000 C 09/15/17 280.0 37.90 40.40
SHW 170915C00290000 C 09/15/17 290.0 30.70 33.40
SHW 170915C00300000 C 09/15/17 300.0 24.30 26.50
SHW 170915C00310000 C 09/15/17 310.0 18.40 21.30
SHW 170915C00320000 C 09/15/17 320.0 13.90 16.00
SHW 170915C00330000 C 09/15/17 330.0 10.00 12.40
SHW 170915C00340000 C 09/15/17 340.0 7.00 9.30
SHW 170915C00350000 C 09/15/17 350.0 4.70 6.50
SHW 170915C00360000 C 09/15/17 360.0 2.90 4.50
SHW 170915C00370000 C 09/15/17 370.0 1.70 3.20
SHW 170915C00380000 C 09/15/17 380.0 1.00 2.10
SHW 170915C00390000 C 09/15/17 390.0 0.45 1.55
SHW 170915C00400000 C 09/15/17 400.0 0.35 1.20
SHW 170915C00410000 C 09/15/17 410.0 0.05 0.90
SHW 170915C00420000 C 09/15/17 420.0 0.10 0.80
SHW 170915C00430000 C 09/15/17 430.0 0.00 0.70
SHW 170915P00145000 P 09/15/17 145.0 0.00 0.60
SHW 170915P00150000 P 09/15/17 150.0 0.00 0.75
SHW 170915P00155000 P 09/15/17 155.0 0.00 0.95
SHW 170915P00160000 P 09/15/17 160.0 0.00 0.85
SHW 170915P00165000 P 09/15/17 165.0 0.05 0.85
SHW 170915P00170000 P 09/15/17 170.0 0.10 0.90
SHW 170915P00175000 P 09/15/17 175.0 0.15 1.00
SHW 170915P00180000 P 09/15/17 180.0 0.20 1.05
SHW 170915P00185000 P 09/15/17 185.0 0.25 1.10
SHW 170915P00190000 P 09/15/17 190.0 0.35 1.20
SHW 170915P00195000 P 09/15/17 195.0 0.45 1.35
SHW 170915P00200000 P 09/15/17 200.0 0.50 1.45
SHW 170915P00210000 P 09/15/17 210.0 0.85 1.75
SHW 170915P00220000 P 09/15/17 220.0 1.50 2.05
SHW 170915P00230000 P 09/15/17 230.0 2.00 2.55
SHW 170915P00240000 P 09/15/17 240.0 2.65 3.20
SHW 170915P00250000 P 09/15/17 250.0 3.50 3.70
SHW 170915P00260000 P 09/15/17 260.0 4.60 5.20
SHW 170915P00270000 P 09/15/17 270.0 6.10 6.80
SHW 170915P00280000 P 09/15/17 280.0 8.10 8.60
SHW 170915P00290000 P 09/15/17 290.0 10.80 11.50
SHW 170915P00300000 P 09/15/17 300.0 14.20 14.90
SHW 170915P00310000 P 09/15/17 310.0 18.40 19.30
SHW 170915P00320000 P 09/15/17 320.0 23.20 24.40
SHW 170915P00330000 P 09/15/17 330.0 28.50 30.40
SHW 170915P00340000 P 09/15/17 340.0 35.60 38.30
SHW 170915P00350000 P 09/15/17 350.0 43.30 45.80
SHW 170915P00360000 P 09/15/17 360.0 51.10 54.10
SHW 170915P00370000 P 09/15/17 370.0 60.00 63.00
SHW 170915P00380000 P 09/15/17 380.0 69.00 71.90
SHW 170915P00390000 P 09/15/17 390.0 78.50 81.80
SHW 170915P00400000 P 09/15/17 400.0 88.20 91.60
SHW 170915P00410000 P 09/15/17 410.0 98.20 101.10
SHW 170915P00420000 P 09/15/17 420.0 108.20 110.90
SHW 170915P00430000 P 09/15/17 430.0 118.20 121.00

OPRA data is delayed 15 minutes.