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 (2016-03-25)Premium Content

Sherwin Williams (SHW)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 160617C00120000 C 06/17/16 120.0 170.00 172.90
SHW 160617C00125000 C 06/17/16 125.0 165.00 167.90
SHW 160617C00130000 C 06/17/16 130.0 160.00 162.90
SHW 160617C00135000 C 06/17/16 135.0 155.10 157.90
SHW 160617C00140000 C 06/17/16 140.0 150.10 152.90
SHW 160617C00145000 C 06/17/16 145.0 145.10 147.90
SHW 160617C00150000 C 06/17/16 150.0 140.00 142.70
SHW 160617C00155000 C 06/17/16 155.0 135.00 137.70
SHW 160617C00160000 C 06/17/16 160.0 130.00 132.70
SHW 160617C00165000 C 06/17/16 165.0 125.00 127.70
SHW 160617C00170000 C 06/17/16 170.0 120.10 122.70
SHW 160617C00175000 C 06/17/16 175.0 115.10 117.70
SHW 160617C00180000 C 06/17/16 180.0 109.60 112.90
SHW 160617C00185000 C 06/17/16 185.0 105.10 107.80
SHW 160617C00190000 C 06/17/16 190.0 99.90 102.90
SHW 160617C00195000 C 06/17/16 195.0 95.10 98.20
SHW 160617C00200000 C 06/17/16 200.0 89.60 93.20
SHW 160617C00210000 C 06/17/16 210.0 79.70 83.10
SHW 160617C00220000 C 06/17/16 220.0 70.10 72.90
SHW 160617C00230000 C 06/17/16 230.0 60.00 63.00
SHW 160617C00240000 C 06/17/16 240.0 50.10 52.80
SHW 160617C00250000 C 06/17/16 250.0 39.90 42.80
SHW 160617C00260000 C 06/17/16 260.0 30.40 33.10
SHW 160617C00270000 C 06/17/16 270.0 21.10 23.30
SHW 160617C00280000 C 06/17/16 280.0 12.20 14.40
SHW 160617C00290000 C 06/17/16 290.0 6.00 6.40
SHW 160617C00300000 C 06/17/16 300.0 1.75 2.00
SHW 160617C00310000 C 06/17/16 310.0 0.30 0.50
SHW 160617C00320000 C 06/17/16 320.0 0.05 0.25
SHW 160617C00330000 C 06/17/16 330.0 0.00 0.30
SHW 160617C00340000 C 06/17/16 340.0 0.00 0.20
SHW 160617C00350000 C 06/17/16 350.0 0.00 0.15
SHW 160617C00360000 C 06/17/16 360.0 0.00 0.15
SHW 160617P00120000 P 06/17/16 120.0 0.00 0.15
SHW 160617P00125000 P 06/17/16 125.0 0.00 0.15
SHW 160617P00130000 P 06/17/16 130.0 0.00 0.15
SHW 160617P00135000 P 06/17/16 135.0 0.00 0.10
SHW 160617P00140000 P 06/17/16 140.0 0.00 0.10
SHW 160617P00145000 P 06/17/16 145.0 0.00 0.10
SHW 160617P00150000 P 06/17/16 150.0 0.00 0.15
SHW 160617P00155000 P 06/17/16 155.0 0.00 0.15
SHW 160617P00160000 P 06/17/16 160.0 0.00 0.15
SHW 160617P00165000 P 06/17/16 165.0 0.00 0.15
SHW 160617P00170000 P 06/17/16 170.0 0.00 0.15
SHW 160617P00175000 P 06/17/16 175.0 0.00 0.15
SHW 160617P00180000 P 06/17/16 180.0 0.00 0.15
SHW 160617P00185000 P 06/17/16 185.0 0.00 0.15
SHW 160617P00190000 P 06/17/16 190.0 0.00 0.15
SHW 160617P00195000 P 06/17/16 195.0 0.00 0.15
SHW 160617P00200000 P 06/17/16 200.0 0.00 0.15
SHW 160617P00210000 P 06/17/16 210.0 0.00 0.15
SHW 160617P00220000 P 06/17/16 220.0 0.00 0.20
SHW 160617P00230000 P 06/17/16 230.0 0.00 0.45
SHW 160617P00240000 P 06/17/16 240.0 0.00 0.45
SHW 160617P00250000 P 06/17/16 250.0 0.00 0.35
SHW 160617P00260000 P 06/17/16 260.0 0.20 0.35
SHW 160617P00270000 P 06/17/16 270.0 0.60 0.80
SHW 160617P00280000 P 06/17/16 280.0 1.65 1.95
SHW 160617P00290000 P 06/17/16 290.0 4.20 4.60
SHW 160617P00300000 P 06/17/16 300.0 9.50 11.30
SHW 160617P00310000 P 06/17/16 310.0 17.70 20.20
SHW 160617P00320000 P 06/17/16 320.0 27.30 30.30
SHW 160617P00330000 P 06/17/16 330.0 37.20 40.40
SHW 160617P00340000 P 06/17/16 340.0 47.00 50.40
SHW 160617P00350000 P 06/17/16 350.0 56.90 60.00
SHW 160617P00360000 P 06/17/16 360.0 67.20 69.70
SHW 160715C00145000 C 07/15/16 145.0 144.70 148.20
SHW 160715C00150000 C 07/15/16 150.0 140.00 143.10
SHW 160715C00155000 C 07/15/16 155.0 135.00 138.50
SHW 160715C00160000 C 07/15/16 160.0 130.00 133.10
SHW 160715C00165000 C 07/15/16 165.0 125.00 128.50
SHW 160715C00170000 C 07/15/16 170.0 119.50 123.60
SHW 160715C00175000 C 07/15/16 175.0 115.00 118.10
SHW 160715C00180000 C 07/15/16 180.0 110.00 113.60
SHW 160715C00185000 C 07/15/16 185.0 105.00 108.10
SHW 160715C00190000 C 07/15/16 190.0 100.00 103.60
SHW 160715C00195000 C 07/15/16 195.0 95.00 98.60
SHW 160715C00200000 C 07/15/16 200.0 90.10 93.60
SHW 160715C00210000 C 07/15/16 210.0 80.10 83.00
SHW 160715C00220000 C 07/15/16 220.0 70.20 73.00
SHW 160715C00230000 C 07/15/16 230.0 60.40 63.30
SHW 160715C00240000 C 07/15/16 240.0 50.20 53.10
SHW 160715C00250000 C 07/15/16 250.0 40.80 43.40
SHW 160715C00260000 C 07/15/16 260.0 31.20 34.10
SHW 160715C00270000 C 07/15/16 270.0 22.40 25.20
SHW 160715C00280000 C 07/15/16 280.0 14.70 17.20
SHW 160715C00290000 C 07/15/16 290.0 9.40 9.80
SHW 160715C00300000 C 07/15/16 300.0 4.70 5.10
SHW 160715C00310000 C 07/15/16 310.0 1.90 2.20
SHW 160715C00320000 C 07/15/16 320.0 0.65 0.90
SHW 160715C00330000 C 07/15/16 330.0 0.20 0.35
SHW 160715C00340000 C 07/15/16 340.0 0.00 0.45
SHW 160715C00350000 C 07/15/16 350.0 0.00 0.40
SHW 160715C00360000 C 07/15/16 360.0 0.00 0.30
SHW 160715C00370000 C 07/15/16 370.0 0.00 0.20
SHW 160715C00380000 C 07/15/16 380.0 0.00 0.20
SHW 160715C00390000 C 07/15/16 390.0 0.00 0.15
SHW 160715C00400000 C 07/15/16 400.0 0.00 0.15
SHW 160715C00410000 C 07/15/16 410.0 0.00 0.15
SHW 160715C00420000 C 07/15/16 420.0 0.00 0.15
SHW 160715C00430000 C 07/15/16 430.0 0.00 0.15
SHW 160715P00145000 P 07/15/16 145.0 0.00 0.15
SHW 160715P00150000 P 07/15/16 150.0 0.00 0.15
SHW 160715P00155000 P 07/15/16 155.0 0.00 0.15
SHW 160715P00160000 P 07/15/16 160.0 0.00 0.15
SHW 160715P00165000 P 07/15/16 165.0 0.00 0.15
SHW 160715P00170000 P 07/15/16 170.0 0.00 0.15
SHW 160715P00175000 P 07/15/16 175.0 0.00 0.15
SHW 160715P00180000 P 07/15/16 180.0 0.00 0.15
SHW 160715P00185000 P 07/15/16 185.0 0.00 0.20
SHW 160715P00190000 P 07/15/16 190.0 0.00 0.30
SHW 160715P00195000 P 07/15/16 195.0 0.00 0.40
SHW 160715P00200000 P 07/15/16 200.0 0.00 0.50
SHW 160715P00210000 P 07/15/16 210.0 0.00 0.50
SHW 160715P00220000 P 07/15/16 220.0 0.05 0.50
SHW 160715P00230000 P 07/15/16 230.0 0.20 0.45
SHW 160715P00240000 P 07/15/16 240.0 0.40 0.60
SHW 160715P00250000 P 07/15/16 250.0 0.65 1.15
SHW 160715P00260000 P 07/15/16 260.0 1.25 1.75
SHW 160715P00270000 P 07/15/16 270.0 2.30 2.60
SHW 160715P00280000 P 07/15/16 280.0 4.30 4.60
SHW 160715P00290000 P 07/15/16 290.0 7.50 7.90
SHW 160715P00300000 P 07/15/16 300.0 12.60 14.10
SHW 160715P00310000 P 07/15/16 310.0 19.50 22.30
SHW 160715P00320000 P 07/15/16 320.0 28.10 30.80
SHW 160715P00330000 P 07/15/16 330.0 37.70 40.30
SHW 160715P00340000 P 07/15/16 340.0 46.90 49.90
SHW 160715P00350000 P 07/15/16 350.0 57.30 60.50
SHW 160715P00360000 P 07/15/16 360.0 67.20 70.60
SHW 160715P00370000 P 07/15/16 370.0 77.20 80.60
SHW 160715P00380000 P 07/15/16 380.0 87.20 90.50
SHW 160715P00390000 P 07/15/16 390.0 96.90 100.60
SHW 160715P00400000 P 07/15/16 400.0 107.30 110.30
SHW 160715P00410000 P 07/15/16 410.0 117.30 120.30
SHW 160715P00420000 P 07/15/16 420.0 126.60 130.40
SHW 160715P00430000 P 07/15/16 430.0 137.30 140.50
SHW 160916C00125000 C 09/16/16 125.0 164.90 168.00
SHW 160916C00130000 C 09/16/16 130.0 159.90 163.00
SHW 160916C00135000 C 09/16/16 135.0 155.00 157.90
SHW 160916C00140000 C 09/16/16 140.0 150.00 152.90
SHW 160916C00145000 C 09/16/16 145.0 145.00 148.00
SHW 160916C00150000 C 09/16/16 150.0 140.00 142.80
SHW 160916C00155000 C 09/16/16 155.0 135.00 137.80
SHW 160916C00160000 C 09/16/16 160.0 130.00 132.90
SHW 160916C00165000 C 09/16/16 165.0 125.10 128.00
SHW 160916C00170000 C 09/16/16 170.0 120.10 122.90
SHW 160916C00175000 C 09/16/16 175.0 115.10 118.00
SHW 160916C00180000 C 09/16/16 180.0 110.20 112.90
SHW 160916C00185000 C 09/16/16 185.0 105.30 108.00
SHW 160916C00190000 C 09/16/16 190.0 100.30 103.10
SHW 160916C00195000 C 09/16/16 195.0 95.40 98.20
SHW 160916C00200000 C 09/16/16 200.0 90.50 93.20
SHW 160916C00210000 C 09/16/16 210.0 80.70 83.60
SHW 160916C00220000 C 09/16/16 220.0 70.90 73.50
SHW 160916C00230000 C 09/16/16 230.0 61.10 63.90
SHW 160916C00240000 C 09/16/16 240.0 51.90 54.70
SHW 160916C00250000 C 09/16/16 250.0 42.60 45.40
SHW 160916C00260000 C 09/16/16 260.0 34.10 36.90
SHW 160916C00270000 C 09/16/16 270.0 26.80 28.80
SHW 160916C00280000 C 09/16/16 280.0 19.60 21.30
SHW 160916C00290000 C 09/16/16 290.0 13.40 15.10
SHW 160916C00300000 C 09/16/16 300.0 8.40 10.10
SHW 160916C00310000 C 09/16/16 310.0 5.20 6.30
SHW 160916C00320000 C 09/16/16 320.0 3.00 3.80
SHW 160916C00330000 C 09/16/16 330.0 1.85 2.20
SHW 160916C00340000 C 09/16/16 340.0 1.00 1.35
SHW 160916C00350000 C 09/16/16 350.0 0.50 0.85
SHW 160916C00360000 C 09/16/16 360.0 0.15 0.75
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 0.20
SHW 160916P00145000 P 09/16/16 145.0 0.00 0.30
SHW 160916P00150000 P 09/16/16 150.0 0.00 0.40
SHW 160916P00155000 P 09/16/16 155.0 0.00 0.50
SHW 160916P00160000 P 09/16/16 160.0 0.00 0.50
SHW 160916P00165000 P 09/16/16 165.0 0.00 0.50
SHW 160916P00170000 P 09/16/16 170.0 0.00 0.50
SHW 160916P00175000 P 09/16/16 175.0 0.05 0.50
SHW 160916P00180000 P 09/16/16 180.0 0.05 0.40
SHW 160916P00185000 P 09/16/16 185.0 0.10 0.60
SHW 160916P00190000 P 09/16/16 190.0 0.15 0.40
SHW 160916P00195000 P 09/16/16 195.0 0.25 0.50
SHW 160916P00200000 P 09/16/16 200.0 0.35 0.60
SHW 160916P00210000 P 09/16/16 210.0 0.55 0.95
SHW 160916P00220000 P 09/16/16 220.0 0.85 1.10
SHW 160916P00230000 P 09/16/16 230.0 1.25 1.65
SHW 160916P00240000 P 09/16/16 240.0 1.90 2.25
SHW 160916P00250000 P 09/16/16 250.0 2.75 3.60
SHW 160916P00260000 P 09/16/16 260.0 4.00 5.10
SHW 160916P00270000 P 09/16/16 270.0 6.20 7.20
SHW 160916P00280000 P 09/16/16 280.0 9.00 10.10
SHW 160916P00290000 P 09/16/16 290.0 12.60 14.10
SHW 160916P00300000 P 09/16/16 300.0 17.70 19.10
SHW 160916P00310000 P 09/16/16 310.0 24.20 26.60
SHW 160916P00320000 P 09/16/16 320.0 31.40 34.40
SHW 160916P00330000 P 09/16/16 330.0 39.50 42.70
SHW 160916P00340000 P 09/16/16 340.0 48.90 51.70
SHW 160916P00350000 P 09/16/16 350.0 58.20 61.40
SHW 160916P00360000 P 09/16/16 360.0 68.10 70.90
SHW 161216C00150000 C 12/16/16 150.0 140.10 143.10
SHW 161216C00155000 C 12/16/16 155.0 134.90 138.50
SHW 161216C00160000 C 12/16/16 160.0 129.90 133.30
SHW 161216C00165000 C 12/16/16 165.0 124.90 128.50
SHW 161216C00170000 C 12/16/16 170.0 119.90 123.60
SHW 161216C00175000 C 12/16/16 175.0 115.00 118.90
SHW 161216C00180000 C 12/16/16 180.0 110.00 113.40
SHW 161216C00185000 C 12/16/16 185.0 105.50 108.50
SHW 161216C00190000 C 12/16/16 190.0 100.60 103.70
SHW 161216C00195000 C 12/16/16 195.0 95.40 99.30
SHW 161216C00200000 C 12/16/16 200.0 91.00 94.30
SHW 161216C00210000 C 12/16/16 210.0 81.50 84.50
SHW 161216C00220000 C 12/16/16 220.0 72.10 75.00
SHW 161216C00230000 C 12/16/16 230.0 62.90 66.20
SHW 161216C00240000 C 12/16/16 240.0 54.00 56.90
SHW 161216C00250000 C 12/16/16 250.0 45.60 48.40
SHW 161216C00260000 C 12/16/16 260.0 37.70 40.50
SHW 161216C00270000 C 12/16/16 270.0 30.90 32.90
SHW 161216C00280000 C 12/16/16 280.0 24.20 26.00
SHW 161216C00290000 C 12/16/16 290.0 18.50 20.60
SHW 161216C00300000 C 12/16/16 300.0 13.70 16.50
SHW 161216C00310000 C 12/16/16 310.0 9.80 11.60
SHW 161216C00320000 C 12/16/16 320.0 6.70 8.10
SHW 161216C00330000 C 12/16/16 330.0 4.40 5.60
SHW 161216C00340000 C 12/16/16 340.0 1.30 4.60
SHW 161216C00350000 C 12/16/16 350.0 1.40 2.45
SHW 161216C00360000 C 12/16/16 360.0 0.25 2.15
SHW 161216C00370000 C 12/16/16 370.0 0.45 1.35
SHW 161216C00380000 C 12/16/16 380.0 0.20 1.00
SHW 161216C00390000 C 12/16/16 390.0 0.10 1.15
SHW 161216C00400000 C 12/16/16 400.0 0.15 1.05
SHW 161216C00410000 C 12/16/16 410.0 0.05 0.35
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.50
SHW 161216C00430000 C 12/16/16 430.0 0.00 0.50
SHW 161216C00440000 C 12/16/16 440.0 0.00 0.50
SHW 161216P00150000 P 12/16/16 150.0 0.00 1.05
SHW 161216P00155000 P 12/16/16 155.0 0.20 0.55
SHW 161216P00160000 P 12/16/16 160.0 0.00 0.75
SHW 161216P00165000 P 12/16/16 165.0 0.20 1.25
SHW 161216P00170000 P 12/16/16 170.0 0.20 0.90
SHW 161216P00175000 P 12/16/16 175.0 0.00 1.00
SHW 161216P00180000 P 12/16/16 180.0 0.00 1.15
SHW 161216P00185000 P 12/16/16 185.0 0.00 1.25
SHW 161216P00190000 P 12/16/16 190.0 0.00 1.45
SHW 161216P00195000 P 12/16/16 195.0 0.20 1.90
SHW 161216P00200000 P 12/16/16 200.0 0.25 2.70
SHW 161216P00210000 P 12/16/16 210.0 1.65 2.65
SHW 161216P00220000 P 12/16/16 220.0 2.40 3.40
SHW 161216P00230000 P 12/16/16 230.0 3.30 4.30
SHW 161216P00240000 P 12/16/16 240.0 4.60 5.10
SHW 161216P00250000 P 12/16/16 250.0 6.10 7.00
SHW 161216P00260000 P 12/16/16 260.0 8.30 9.20
SHW 161216P00270000 P 12/16/16 270.0 10.90 12.10
SHW 161216P00280000 P 12/16/16 280.0 13.80 15.40
SHW 161216P00290000 P 12/16/16 290.0 18.00 20.40
SHW 161216P00300000 P 12/16/16 300.0 23.20 25.90
SHW 161216P00310000 P 12/16/16 310.0 29.20 32.00
SHW 161216P00320000 P 12/16/16 320.0 36.20 38.80
SHW 161216P00330000 P 12/16/16 330.0 43.10 46.30
SHW 161216P00340000 P 12/16/16 340.0 51.40 54.50
SHW 161216P00350000 P 12/16/16 350.0 60.20 63.00
SHW 161216P00360000 P 12/16/16 360.0 69.40 72.10
SHW 161216P00370000 P 12/16/16 370.0 78.50 81.50
SHW 161216P00380000 P 12/16/16 380.0 88.20 91.50
SHW 161216P00390000 P 12/16/16 390.0 97.60 101.10
SHW 161216P00400000 P 12/16/16 400.0 107.20 110.90
SHW 161216P00410000 P 12/16/16 410.0 117.50 120.60
SHW 161216P00420000 P 12/16/16 420.0 127.40 130.70
SHW 161216P00430000 P 12/16/16 430.0 137.40 140.70
SHW 161216P00440000 P 12/16/16 440.0 147.90 150.50

OPRA data is delayed 15 minutes.