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 (2014-12-26)Premium Content

Sherwin Williams (SHW)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 150220C00165000 C 02/20/15 165.0 107.70 111.20
SHW 150220C00170000 C 02/20/15 170.0 102.20 106.20
SHW 150220C00175000 C 02/20/15 175.0 97.70 101.10
SHW 150220C00180000 C 02/20/15 180.0 92.70 96.00
SHW 150220C00185000 C 02/20/15 185.0 87.70 91.00
SHW 150220C00190000 C 02/20/15 190.0 82.70 85.90
SHW 150220C00195000 C 02/20/15 195.0 77.70 80.80
SHW 150220C00200000 C 02/20/15 200.0 72.70 76.30
SHW 150220C00210000 C 02/20/15 210.0 63.00 65.90
SHW 150220C00220000 C 02/20/15 220.0 53.10 56.00
SHW 150220C00230000 C 02/20/15 230.0 43.30 46.00
SHW 150220C00240000 C 02/20/15 240.0 33.50 36.40
SHW 150220C00250000 C 02/20/15 250.0 24.10 26.80
SHW 150220C00260000 C 02/20/15 260.0 15.50 18.20
SHW 150220C00270000 C 02/20/15 270.0 8.50 10.90
SHW 150220C00280000 C 02/20/15 280.0 3.30 3.70
SHW 150220C00290000 C 02/20/15 290.0 1.00 1.60
SHW 150220C00300000 C 02/20/15 300.0 0.20 0.35
SHW 150220C00310000 C 02/20/15 310.0 0.00 0.25
SHW 150220C00320000 C 02/20/15 320.0 0.00 0.25
SHW 150220C00330000 C 02/20/15 330.0 0.00 0.15
SHW 150220C00340000 C 02/20/15 340.0 0.00 0.10
SHW 150220C00350000 C 02/20/15 350.0 0.00 0.10
SHW 150220C00360000 C 02/20/15 360.0 0.00 0.20
SHW 150220C00370000 C 02/20/15 370.0 0.00 0.10
SHW 150220P00165000 P 02/20/15 165.0 0.00 0.25
SHW 150220P00170000 P 02/20/15 170.0 0.00 0.25
SHW 150220P00175000 P 02/20/15 175.0 0.00 0.25
SHW 150220P00180000 P 02/20/15 180.0 0.00 0.25
SHW 150220P00185000 P 02/20/15 185.0 0.00 0.25
SHW 150220P00190000 P 02/20/15 190.0 0.00 0.10
SHW 150220P00195000 P 02/20/15 195.0 0.00 0.10
SHW 150220P00200000 P 02/20/15 200.0 0.00 0.10
SHW 150220P00210000 P 02/20/15 210.0 0.00 0.15
SHW 150220P00220000 P 02/20/15 220.0 0.05 0.25
SHW 150220P00230000 P 02/20/15 230.0 0.05 0.50
SHW 150220P00240000 P 02/20/15 240.0 0.30 0.60
SHW 150220P00250000 P 02/20/15 250.0 0.80 1.00
SHW 150220P00260000 P 02/20/15 260.0 2.00 2.20
SHW 150220P00270000 P 02/20/15 270.0 4.50 4.90
SHW 150220P00280000 P 02/20/15 280.0 9.40 9.90
SHW 150220P00290000 P 02/20/15 290.0 15.40 18.00
SHW 150220P00300000 P 02/20/15 300.0 24.50 27.50
SHW 150220P00310000 P 02/20/15 310.0 34.30 37.10
SHW 150220P00320000 P 02/20/15 320.0 43.90 47.60
SHW 150220P00330000 P 02/20/15 330.0 54.20 57.50
SHW 150220P00340000 P 02/20/15 340.0 64.20 67.70
SHW 150220P00350000 P 02/20/15 350.0 74.00 77.30
SHW 150220P00360000 P 02/20/15 360.0 84.20 87.10
SHW 150220P00370000 P 02/20/15 370.0 93.90 97.70
SHW 150320C00110000 C 03/20/15 110.0 162.20 165.90
SHW 150320C00115000 C 03/20/15 115.0 157.30 161.00
SHW 150320C00120000 C 03/20/15 120.0 152.40 155.90
SHW 150320C00125000 C 03/20/15 125.0 147.40 151.30
SHW 150320C00130000 C 03/20/15 130.0 142.50 145.90
SHW 150320C00135000 C 03/20/15 135.0 137.40 141.00
SHW 150320C00140000 C 03/20/15 140.0 132.60 136.20
SHW 150320C00145000 C 03/20/15 145.0 127.40 131.00
SHW 150320C00150000 C 03/20/15 150.0 122.20 126.10
SHW 150320C00155000 C 03/20/15 155.0 117.40 121.00
SHW 150320C00160000 C 03/20/15 160.0 112.80 116.20
SHW 150320C00165000 C 03/20/15 165.0 107.40 111.00
SHW 150320C00170000 C 03/20/15 170.0 102.60 106.20
SHW 150320C00175000 C 03/20/15 175.0 97.50 101.00
SHW 150320C00180000 C 03/20/15 180.0 92.40 96.00
SHW 150320C00185000 C 03/20/15 185.0 87.70 91.10
SHW 150320C00190000 C 03/20/15 190.0 82.80 86.10
SHW 150320C00195000 C 03/20/15 195.0 77.50 81.10
SHW 150320C00200000 C 03/20/15 200.0 72.50 76.00
SHW 150320C00210000 C 03/20/15 210.0 62.70 66.20
SHW 150320C00220000 C 03/20/15 220.0 52.80 56.30
SHW 150320C00230000 C 03/20/15 230.0 43.20 46.50
SHW 150320C00240000 C 03/20/15 240.0 34.00 36.80
SHW 150320C00250000 C 03/20/15 250.0 25.00 27.70
SHW 150320C00260000 C 03/20/15 260.0 17.10 19.40
SHW 150320C00270000 C 03/20/15 270.0 10.20 10.90
SHW 150320C00280000 C 03/20/15 280.0 5.10 5.80
SHW 150320C00290000 C 03/20/15 290.0 2.20 3.00
SHW 150320C00300000 C 03/20/15 300.0 0.75 1.65
SHW 150320C00310000 C 03/20/15 310.0 0.25 1.30
SHW 150320P00110000 P 03/20/15 110.0 0.00 0.10
SHW 150320P00115000 P 03/20/15 115.0 0.00 0.05
SHW 150320P00120000 P 03/20/15 120.0 0.00 0.10
SHW 150320P00125000 P 03/20/15 125.0 0.00 0.05
SHW 150320P00130000 P 03/20/15 130.0 0.00 0.05
SHW 150320P00135000 P 03/20/15 135.0 0.00 0.05
SHW 150320P00140000 P 03/20/15 140.0 0.00 0.05
SHW 150320P00145000 P 03/20/15 145.0 0.00 0.05
SHW 150320P00150000 P 03/20/15 150.0 0.00 0.10
SHW 150320P00155000 P 03/20/15 155.0 0.00 0.10
SHW 150320P00160000 P 03/20/15 160.0 0.00 0.20
SHW 150320P00165000 P 03/20/15 165.0 0.00 0.10
SHW 150320P00170000 P 03/20/15 170.0 0.00 0.10
SHW 150320P00175000 P 03/20/15 175.0 0.00 0.10
SHW 150320P00180000 P 03/20/15 180.0 0.00 0.15
SHW 150320P00185000 P 03/20/15 185.0 0.05 0.20
SHW 150320P00190000 P 03/20/15 190.0 0.00 0.30
SHW 150320P00195000 P 03/20/15 195.0 0.00 0.30
SHW 150320P00200000 P 03/20/15 200.0 0.00 0.45
SHW 150320P00210000 P 03/20/15 210.0 0.10 0.50
SHW 150320P00220000 P 03/20/15 220.0 0.10 0.60
SHW 150320P00230000 P 03/20/15 230.0 0.40 0.95
SHW 150320P00240000 P 03/20/15 240.0 0.65 1.35
SHW 150320P00250000 P 03/20/15 250.0 1.70 2.25
SHW 150320P00260000 P 03/20/15 260.0 3.50 3.90
SHW 150320P00270000 P 03/20/15 270.0 6.50 7.00
SHW 150320P00280000 P 03/20/15 280.0 11.10 12.00
SHW 150320P00290000 P 03/20/15 290.0 17.00 19.90
SHW 150320P00300000 P 03/20/15 300.0 25.40 28.40
SHW 150320P00310000 P 03/20/15 310.0 35.30 38.00
SHW 150619C00115000 C 06/19/15 115.0 157.30 160.90
SHW 150619C00120000 C 06/19/15 120.0 152.60 156.00
SHW 150619C00125000 C 06/19/15 125.0 147.40 151.00
SHW 150619C00130000 C 06/19/15 130.0 142.60 146.00
SHW 150619C00135000 C 06/19/15 135.0 137.60 140.90
SHW 150619C00140000 C 06/19/15 140.0 132.30 135.90
SHW 150619C00145000 C 06/19/15 145.0 127.60 130.90
SHW 150619C00150000 C 06/19/15 150.0 122.60 125.90
SHW 150619C00155000 C 06/19/15 155.0 117.70 120.90
SHW 150619C00160000 C 06/19/15 160.0 112.50 116.00
SHW 150619C00165000 C 06/19/15 165.0 107.60 110.80
SHW 150619C00170000 C 06/19/15 170.0 102.70 105.80
SHW 150619C00175000 C 06/19/15 175.0 97.90 100.90
SHW 150619C00180000 C 06/19/15 180.0 92.70 96.00
SHW 150619C00185000 C 06/19/15 185.0 87.80 91.00
SHW 150619C00190000 C 06/19/15 190.0 82.90 86.10
SHW 150619C00195000 C 06/19/15 195.0 78.00 81.20
SHW 150619C00200000 C 06/19/15 200.0 73.10 76.30
SHW 150619C00210000 C 06/19/15 210.0 63.50 66.60
SHW 150619C00220000 C 06/19/15 220.0 54.40 57.20
SHW 150619C00230000 C 06/19/15 230.0 45.40 48.00
SHW 150619C00240000 C 06/19/15 240.0 36.70 39.40
SHW 150619C00250000 C 06/19/15 250.0 28.70 31.10
SHW 150619C00260000 C 06/19/15 260.0 21.50 24.00
SHW 150619C00270000 C 06/19/15 270.0 15.30 16.30
SHW 150619C00280000 C 06/19/15 280.0 10.20 11.10
SHW 150619C00290000 C 06/19/15 290.0 6.30 7.10
SHW 150619C00300000 C 06/19/15 300.0 3.80 5.90
SHW 150619C00310000 C 06/19/15 310.0 1.95 3.60
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.05
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.25
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.20
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.30
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.15
SHW 150619P00140000 P 06/19/15 140.0 0.00 0.25
SHW 150619P00145000 P 06/19/15 145.0 0.00 0.40
SHW 150619P00150000 P 06/19/15 150.0 0.00 0.50
SHW 150619P00155000 P 06/19/15 155.0 0.00 0.50
SHW 150619P00160000 P 06/19/15 160.0 0.00 0.50
SHW 150619P00165000 P 06/19/15 165.0 0.05 0.55
SHW 150619P00170000 P 06/19/15 170.0 0.15 0.65
SHW 150619P00175000 P 06/19/15 175.0 0.20 0.70
SHW 150619P00180000 P 06/19/15 180.0 0.25 0.80
SHW 150619P00185000 P 06/19/15 185.0 0.10 0.90
SHW 150619P00190000 P 06/19/15 190.0 0.05 1.05
SHW 150619P00195000 P 06/19/15 195.0 0.10 1.90
SHW 150619P00200000 P 06/19/15 200.0 0.60 1.30
SHW 150619P00210000 P 06/19/15 210.0 0.75 1.60
SHW 150619P00220000 P 06/19/15 220.0 1.45 2.20
SHW 150619P00230000 P 06/19/15 230.0 1.80 3.00
SHW 150619P00240000 P 06/19/15 240.0 3.50 4.40
SHW 150619P00250000 P 06/19/15 250.0 5.20 6.10
SHW 150619P00260000 P 06/19/15 260.0 7.70 8.70
SHW 150619P00270000 P 06/19/15 270.0 11.70 12.50
SHW 150619P00280000 P 06/19/15 280.0 16.40 17.80
SHW 150619P00290000 P 06/19/15 290.0 21.60 24.10
SHW 150619P00300000 P 06/19/15 300.0 29.20 32.00
SHW 150619P00310000 P 06/19/15 310.0 37.50 40.00
SHW 150918C00175000 C 09/18/15 175.0 98.30 101.20
SHW 150918C00180000 C 09/18/15 180.0 93.20 96.40
SHW 150918C00185000 C 09/18/15 185.0 88.60 91.60
SHW 150918C00190000 C 09/18/15 190.0 83.90 87.00
SHW 150918C00195000 C 09/18/15 195.0 79.10 81.80
SHW 150918C00200000 C 09/18/15 200.0 74.40 77.00
SHW 150918C00210000 C 09/18/15 210.0 64.90 67.80
SHW 150918C00220000 C 09/18/15 220.0 56.20 59.00
SHW 150918C00230000 C 09/18/15 230.0 47.50 50.30
SHW 150918C00240000 C 09/18/15 240.0 39.40 42.30
SHW 150918C00250000 C 09/18/15 250.0 31.60 34.70
SHW 150918C00260000 C 09/18/15 260.0 25.30 26.50
SHW 150918C00270000 C 09/18/15 270.0 19.40 20.40
SHW 150918C00280000 C 09/18/15 280.0 14.40 15.40
SHW 150918C00290000 C 09/18/15 290.0 10.40 11.30
SHW 150918C00300000 C 09/18/15 300.0 7.10 8.40
SHW 150918C00310000 C 09/18/15 310.0 4.50 6.70
SHW 150918C00320000 C 09/18/15 320.0 2.75 4.70
SHW 150918C00330000 C 09/18/15 330.0 1.55 3.30
SHW 150918C00340000 C 09/18/15 340.0 0.85 2.30
SHW 150918C00350000 C 09/18/15 350.0 0.45 1.65
SHW 150918C00360000 C 09/18/15 360.0 0.15 1.20
SHW 150918C00370000 C 09/18/15 370.0 0.10 1.35
SHW 150918C00380000 C 09/18/15 380.0 0.00 0.70
SHW 150918C00390000 C 09/18/15 390.0 0.00 0.95
SHW 150918P00175000 P 09/18/15 175.0 0.55 1.85
SHW 150918P00180000 P 09/18/15 180.0 0.75 1.95
SHW 150918P00185000 P 09/18/15 185.0 0.90 2.15
SHW 150918P00190000 P 09/18/15 190.0 0.55 2.55
SHW 150918P00195000 P 09/18/15 195.0 0.80 2.75
SHW 150918P00200000 P 09/18/15 200.0 1.05 2.85
SHW 150918P00210000 P 09/18/15 210.0 1.60 3.60
SHW 150918P00220000 P 09/18/15 220.0 2.55 4.60
SHW 150918P00230000 P 09/18/15 230.0 4.70 6.50
SHW 150918P00240000 P 09/18/15 240.0 6.30 7.80
SHW 150918P00250000 P 09/18/15 250.0 7.50 10.20
SHW 150918P00260000 P 09/18/15 260.0 10.70 13.30
SHW 150918P00270000 P 09/18/15 270.0 14.90 17.40
SHW 150918P00280000 P 09/18/15 280.0 19.90 22.30
SHW 150918P00290000 P 09/18/15 290.0 25.80 28.20
SHW 150918P00300000 P 09/18/15 300.0 32.70 34.90
SHW 150918P00310000 P 09/18/15 310.0 40.40 43.00
SHW 150918P00320000 P 09/18/15 320.0 48.80 51.20
SHW 150918P00330000 P 09/18/15 330.0 57.20 60.00
SHW 150918P00340000 P 09/18/15 340.0 66.70 69.20
SHW 150918P00350000 P 09/18/15 350.0 76.30 78.80
SHW 150918P00360000 P 09/18/15 360.0 85.60 88.70
SHW 150918P00370000 P 09/18/15 370.0 95.40 98.50
SHW 150918P00380000 P 09/18/15 380.0 105.10 108.30
SHW 150918P00390000 P 09/18/15 390.0 115.00 118.20
SHW 160115C00095000 C 01/15/16 95.0 177.30 180.90
SHW 160115C00100000 C 01/15/16 100.0 172.30 175.90
SHW 160115C00105000 C 01/15/16 105.0 167.30 171.00
SHW 160115C00110000 C 01/15/16 110.0 162.30 166.00
SHW 160115C00115000 C 01/15/16 115.0 157.30 161.40
SHW 160115C00120000 C 01/15/16 120.0 152.40 156.10
SHW 160115C00125000 C 01/15/16 125.0 147.40 151.50
SHW 160115C00130000 C 01/15/16 130.0 142.50 146.40
SHW 160115C00135000 C 01/15/16 135.0 137.50 141.00
SHW 160115C00140000 C 01/15/16 140.0 132.50 136.00
SHW 160115C00145000 C 01/15/16 145.0 127.90 131.50
SHW 160115C00150000 C 01/15/16 150.0 122.90 126.40
SHW 160115C00155000 C 01/15/16 155.0 118.00 121.40
SHW 160115C00160000 C 01/15/16 160.0 113.30 116.30
SHW 160115C00165000 C 01/15/16 165.0 108.40 111.40
SHW 160115C00170000 C 01/15/16 170.0 103.20 107.00
SHW 160115C00175000 C 01/15/16 175.0 98.60 101.90
SHW 160115C00180000 C 01/15/16 180.0 94.10 97.20
SHW 160115C00185000 C 01/15/16 185.0 89.20 92.30
SHW 160115C00190000 C 01/15/16 190.0 84.40 87.90
SHW 160115C00195000 C 01/15/16 195.0 80.30 83.20
SHW 160115C00200000 C 01/15/16 200.0 75.80 78.80
SHW 160115C00210000 C 01/15/16 210.0 66.90 70.10
SHW 160115C00220000 C 01/15/16 220.0 58.40 61.60
SHW 160115C00230000 C 01/15/16 230.0 50.10 53.50
SHW 160115C00240000 C 01/15/16 240.0 42.50 45.90
SHW 160115C00250000 C 01/15/16 250.0 35.50 38.80
SHW 160115C00260000 C 01/15/16 260.0 29.50 32.50
SHW 160115C00270000 C 01/15/16 270.0 23.70 25.50
SHW 160115C00280000 C 01/15/16 280.0 18.80 21.90
SHW 160115C00290000 C 01/15/16 290.0 14.60 17.70
SHW 160115C00300000 C 01/15/16 300.0 11.10 14.20
SHW 160115C00310000 C 01/15/16 310.0 8.10 11.40
SHW 160115C00320000 C 01/15/16 320.0 6.20 9.30
SHW 160115C00330000 C 01/15/16 330.0 3.70 6.20
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.15
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.50
SHW 160115P00105000 P 01/15/16 105.0 0.00 0.50
SHW 160115P00110000 P 01/15/16 110.0 0.00 0.55
SHW 160115P00115000 P 01/15/16 115.0 0.00 1.00
SHW 160115P00120000 P 01/15/16 120.0 0.00 1.00
SHW 160115P00125000 P 01/15/16 125.0 0.00 1.00
SHW 160115P00130000 P 01/15/16 130.0 0.10 1.00
SHW 160115P00135000 P 01/15/16 135.0 0.20 1.20
SHW 160115P00140000 P 01/15/16 140.0 0.20 1.30
SHW 160115P00145000 P 01/15/16 145.0 0.10 1.15
SHW 160115P00150000 P 01/15/16 150.0 0.15 1.55
SHW 160115P00155000 P 01/15/16 155.0 0.70 1.20
SHW 160115P00160000 P 01/15/16 160.0 0.90 1.90
SHW 160115P00165000 P 01/15/16 165.0 0.30 2.05
SHW 160115P00170000 P 01/15/16 170.0 0.35 2.25
SHW 160115P00175000 P 01/15/16 175.0 0.70 2.50
SHW 160115P00180000 P 01/15/16 180.0 1.50 2.75
SHW 160115P00185000 P 01/15/16 185.0 2.05 3.20
SHW 160115P00190000 P 01/15/16 190.0 2.10 3.70
SHW 160115P00195000 P 01/15/16 195.0 2.50 3.60
SHW 160115P00200000 P 01/15/16 200.0 3.00 4.10
SHW 160115P00210000 P 01/15/16 210.0 4.10 6.60
SHW 160115P00220000 P 01/15/16 220.0 5.40 6.80
SHW 160115P00230000 P 01/15/16 230.0 6.70 8.90
SHW 160115P00240000 P 01/15/16 240.0 9.00 11.30
SHW 160115P00250000 P 01/15/16 250.0 11.40 14.70
SHW 160115P00260000 P 01/15/16 260.0 15.00 17.90
SHW 160115P00270000 P 01/15/16 270.0 20.50 22.30
SHW 160115P00280000 P 01/15/16 280.0 24.30 27.60
SHW 160115P00290000 P 01/15/16 290.0 30.00 33.50
SHW 160115P00300000 P 01/15/16 300.0 36.40 39.90
SHW 160115P00310000 P 01/15/16 310.0 43.60 47.30
SHW 160115P00320000 P 01/15/16 320.0 51.40 55.00
SHW 160115P00330000 P 01/15/16 330.0 59.50 63.20

OPRA data is delayed 15 minutes.