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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 150320C00110000 C 03/20/15 110.0 173.80 177.50
SHW 150320C00115000 C 03/20/15 115.0 168.80 172.20
SHW 150320C00120000 C 03/20/15 120.0 163.90 167.60
SHW 150320C00125000 C 03/20/15 125.0 159.00 162.90
SHW 150320C00130000 C 03/20/15 130.0 154.00 157.80
SHW 150320C00135000 C 03/20/15 135.0 148.80 152.80
SHW 150320C00140000 C 03/20/15 140.0 143.90 148.00
SHW 150320C00145000 C 03/20/15 145.0 139.00 142.00
SHW 150320C00150000 C 03/20/15 150.0 133.80 137.00
SHW 150320C00155000 C 03/20/15 155.0 128.90 132.50
SHW 150320C00160000 C 03/20/15 160.0 123.90 127.80
SHW 150320C00165000 C 03/20/15 165.0 118.80 122.00
SHW 150320C00170000 C 03/20/15 170.0 113.80 117.20
SHW 150320C00175000 C 03/20/15 175.0 109.10 112.80
SHW 150320C00180000 C 03/20/15 180.0 103.90 107.50
SHW 150320C00185000 C 03/20/15 185.0 99.00 102.40
SHW 150320C00190000 C 03/20/15 190.0 93.90 97.60
SHW 150320C00195000 C 03/20/15 195.0 88.80 92.10
SHW 150320C00200000 C 03/20/15 200.0 84.10 87.10
SHW 150320C00210000 C 03/20/15 210.0 74.10 77.60
SHW 150320C00220000 C 03/20/15 220.0 64.30 68.00
SHW 150320C00230000 C 03/20/15 230.0 54.10 57.30
SHW 150320C00240000 C 03/20/15 240.0 44.20 47.10
SHW 150320C00250000 C 03/20/15 250.0 34.30 37.20
SHW 150320C00260000 C 03/20/15 260.0 24.40 27.20
SHW 150320C00270000 C 03/20/15 270.0 15.00 17.50
SHW 150320C00280000 C 03/20/15 280.0 7.10 8.50
SHW 150320C00290000 C 03/20/15 290.0 2.15 2.75
SHW 150320C00300000 C 03/20/15 300.0 0.25 0.55
SHW 150320C00310000 C 03/20/15 310.0 0.00 0.25
SHW 150320P00110000 P 03/20/15 110.0 0.00 0.55
SHW 150320P00115000 P 03/20/15 115.0 0.00 0.15
SHW 150320P00120000 P 03/20/15 120.0 0.00 0.55
SHW 150320P00125000 P 03/20/15 125.0 0.00 0.15
SHW 150320P00130000 P 03/20/15 130.0 0.00 0.15
SHW 150320P00135000 P 03/20/15 135.0 0.00 0.15
SHW 150320P00140000 P 03/20/15 140.0 0.00 0.15
SHW 150320P00145000 P 03/20/15 145.0 0.00 0.55
SHW 150320P00150000 P 03/20/15 150.0 0.00 0.15
SHW 150320P00155000 P 03/20/15 155.0 0.00 0.55
SHW 150320P00160000 P 03/20/15 160.0 0.00 1.75
SHW 150320P00165000 P 03/20/15 165.0 0.00 0.15
SHW 150320P00170000 P 03/20/15 170.0 0.00 0.55
SHW 150320P00175000 P 03/20/15 175.0 0.00 0.15
SHW 150320P00180000 P 03/20/15 180.0 0.00 0.15
SHW 150320P00185000 P 03/20/15 185.0 0.00 0.55
SHW 150320P00190000 P 03/20/15 190.0 0.00 0.15
SHW 150320P00195000 P 03/20/15 195.0 0.00 0.70
SHW 150320P00200000 P 03/20/15 200.0 0.00 0.15
SHW 150320P00210000 P 03/20/15 210.0 0.00 0.10
SHW 150320P00220000 P 03/20/15 220.0 0.00 0.10
SHW 150320P00230000 P 03/20/15 230.0 0.00 0.15
SHW 150320P00240000 P 03/20/15 240.0 0.00 0.45
SHW 150320P00250000 P 03/20/15 250.0 0.05 0.30
SHW 150320P00260000 P 03/20/15 260.0 0.20 0.55
SHW 150320P00270000 P 03/20/15 270.0 0.65 1.10
SHW 150320P00280000 P 03/20/15 280.0 1.95 2.60
SHW 150320P00290000 P 03/20/15 290.0 5.90 7.00
SHW 150320P00300000 P 03/20/15 300.0 13.60 16.30
SHW 150320P00310000 P 03/20/15 310.0 23.20 26.00
SHW 150417C00185000 C 04/17/15 185.0 99.30 102.30
SHW 150417C00190000 C 04/17/15 190.0 94.20 97.00
SHW 150417C00195000 C 04/17/15 195.0 89.20 92.10
SHW 150417C00200000 C 04/17/15 200.0 84.20 87.10
SHW 150417C00210000 C 04/17/15 210.0 74.40 77.60
SHW 150417C00220000 C 04/17/15 220.0 64.40 67.20
SHW 150417C00230000 C 04/17/15 230.0 54.50 57.90
SHW 150417C00240000 C 04/17/15 240.0 44.70 48.00
SHW 150417C00250000 C 04/17/15 250.0 35.10 38.40
SHW 150417C00260000 C 04/17/15 260.0 25.80 28.40
SHW 150417C00270000 C 04/17/15 270.0 17.10 19.80
SHW 150417C00280000 C 04/17/15 280.0 9.70 12.20
SHW 150417C00290000 C 04/17/15 290.0 5.70 6.40
SHW 150417C00300000 C 04/17/15 300.0 2.25 2.80
SHW 150417C00310000 C 04/17/15 310.0 0.60 1.30
SHW 150417C00320000 C 04/17/15 320.0 0.10 0.50
SHW 150417C00330000 C 04/17/15 330.0 0.00 0.50
SHW 150417C00340000 C 04/17/15 340.0 0.00 0.45
SHW 150417C00350000 C 04/17/15 350.0 0.00 0.30
SHW 150417C00360000 C 04/17/15 360.0 0.00 0.20
SHW 150417C00370000 C 04/17/15 370.0 0.00 0.10
SHW 150417C00380000 C 04/17/15 380.0 0.00 0.10
SHW 150417C00390000 C 04/17/15 390.0 0.00 0.10
SHW 150417C00400000 C 04/17/15 400.0 0.00 0.10
SHW 150417C00410000 C 04/17/15 410.0 0.00 0.15
SHW 150417P00185000 P 04/17/15 185.0 0.00 0.20
SHW 150417P00190000 P 04/17/15 190.0 0.00 0.20
SHW 150417P00195000 P 04/17/15 195.0 0.00 0.15
SHW 150417P00200000 P 04/17/15 200.0 0.00 0.20
SHW 150417P00210000 P 04/17/15 210.0 0.00 0.45
SHW 150417P00220000 P 04/17/15 220.0 0.00 0.50
SHW 150417P00230000 P 04/17/15 230.0 0.10 0.60
SHW 150417P00240000 P 04/17/15 240.0 0.20 0.80
SHW 150417P00250000 P 04/17/15 250.0 0.55 1.20
SHW 150417P00260000 P 04/17/15 260.0 1.05 2.25
SHW 150417P00270000 P 04/17/15 270.0 2.35 4.10
SHW 150417P00280000 P 04/17/15 280.0 5.00 6.40
SHW 150417P00290000 P 04/17/15 290.0 9.30 11.00
SHW 150417P00300000 P 04/17/15 300.0 15.50 18.40
SHW 150417P00310000 P 04/17/15 310.0 23.90 26.80
SHW 150417P00320000 P 04/17/15 320.0 32.70 36.20
SHW 150417P00330000 P 04/17/15 330.0 43.10 46.10
SHW 150417P00340000 P 04/17/15 340.0 53.10 56.00
SHW 150417P00350000 P 04/17/15 350.0 62.80 66.10
SHW 150417P00360000 P 04/17/15 360.0 72.50 76.10
SHW 150417P00370000 P 04/17/15 370.0 82.70 86.20
SHW 150417P00380000 P 04/17/15 380.0 93.00 96.10
SHW 150417P00390000 P 04/17/15 390.0 102.90 106.10
SHW 150417P00400000 P 04/17/15 400.0 112.90 116.20
SHW 150417P00410000 P 04/17/15 410.0 122.80 126.00
SHW 150619C00115000 C 06/19/15 115.0 169.00 173.10
SHW 150619C00120000 C 06/19/15 120.0 164.10 167.60
SHW 150619C00125000 C 06/19/15 125.0 159.10 163.10
SHW 150619C00130000 C 06/19/15 130.0 154.10 157.20
SHW 150619C00135000 C 06/19/15 135.0 149.10 152.20
SHW 150619C00140000 C 06/19/15 140.0 144.20 147.80
SHW 150619C00145000 C 06/19/15 145.0 139.20 142.20
SHW 150619C00150000 C 06/19/15 150.0 134.30 137.50
SHW 150619C00155000 C 06/19/15 155.0 129.30 132.20
SHW 150619C00160000 C 06/19/15 160.0 124.30 128.20
SHW 150619C00165000 C 06/19/15 165.0 119.30 123.10
SHW 150619C00170000 C 06/19/15 170.0 114.40 117.00
SHW 150619C00175000 C 06/19/15 175.0 109.40 112.20
SHW 150619C00180000 C 06/19/15 180.0 104.40 107.30
SHW 150619C00185000 C 06/19/15 185.0 99.50 102.40
SHW 150619C00190000 C 06/19/15 190.0 94.50 97.10
SHW 150619C00195000 C 06/19/15 195.0 89.50 92.40
SHW 150619C00200000 C 06/19/15 200.0 84.60 87.90
SHW 150619C00210000 C 06/19/15 210.0 74.80 77.30
SHW 150619C00220000 C 06/19/15 220.0 65.00 68.20
SHW 150619C00230000 C 06/19/15 230.0 55.20 57.90
SHW 150619C00240000 C 06/19/15 240.0 45.70 48.60
SHW 150619C00250000 C 06/19/15 250.0 36.50 39.20
SHW 150619C00260000 C 06/19/15 260.0 27.70 30.30
SHW 150619C00270000 C 06/19/15 270.0 20.90 22.30
SHW 150619C00280000 C 06/19/15 280.0 13.90 15.40
SHW 150619C00290000 C 06/19/15 290.0 8.30 9.80
SHW 150619C00300000 C 06/19/15 300.0 4.50 6.10
SHW 150619C00310000 C 06/19/15 310.0 2.35 3.60
SHW 150619C00320000 C 06/19/15 320.0 0.25 3.40
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.25
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.35
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.40
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.10
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.10
SHW 150619P00140000 P 06/19/15 140.0 0.00 0.10
SHW 150619P00145000 P 06/19/15 145.0 0.00 0.10
SHW 150619P00150000 P 06/19/15 150.0 0.00 0.05
SHW 150619P00155000 P 06/19/15 155.0 0.05 0.10
SHW 150619P00160000 P 06/19/15 160.0 0.05 0.20
SHW 150619P00165000 P 06/19/15 165.0 0.05 0.25
SHW 150619P00170000 P 06/19/15 170.0 0.05 0.35
SHW 150619P00175000 P 06/19/15 175.0 0.05 0.50
SHW 150619P00180000 P 06/19/15 180.0 0.00 0.50
SHW 150619P00185000 P 06/19/15 185.0 0.00 0.50
SHW 150619P00190000 P 06/19/15 190.0 0.05 0.55
SHW 150619P00195000 P 06/19/15 195.0 0.10 0.60
SHW 150619P00200000 P 06/19/15 200.0 0.15 0.65
SHW 150619P00210000 P 06/19/15 210.0 0.35 0.75
SHW 150619P00220000 P 06/19/15 220.0 0.65 1.00
SHW 150619P00230000 P 06/19/15 230.0 0.90 1.35
SHW 150619P00240000 P 06/19/15 240.0 1.35 1.95
SHW 150619P00250000 P 06/19/15 250.0 2.00 2.85
SHW 150619P00260000 P 06/19/15 260.0 3.10 4.10
SHW 150619P00270000 P 06/19/15 270.0 4.80 6.90
SHW 150619P00280000 P 06/19/15 280.0 8.70 10.60
SHW 150619P00290000 P 06/19/15 290.0 13.10 15.70
SHW 150619P00300000 P 06/19/15 300.0 19.00 21.70
SHW 150619P00310000 P 06/19/15 310.0 26.40 29.10
SHW 150619P00320000 P 06/19/15 320.0 34.90 37.60
SHW 150918C00175000 C 09/18/15 175.0 109.50 112.50
SHW 150918C00180000 C 09/18/15 180.0 104.60 107.50
SHW 150918C00185000 C 09/18/15 185.0 99.60 103.00
SHW 150918C00190000 C 09/18/15 190.0 94.70 97.90
SHW 150918C00195000 C 09/18/15 195.0 89.80 92.70
SHW 150918C00200000 C 09/18/15 200.0 85.20 87.80
SHW 150918C00210000 C 09/18/15 210.0 75.40 78.90
SHW 150918C00220000 C 09/18/15 220.0 65.90 68.90
SHW 150918C00230000 C 09/18/15 230.0 56.60 59.30
SHW 150918C00240000 C 09/18/15 240.0 47.50 50.10
SHW 150918C00250000 C 09/18/15 250.0 38.90 41.80
SHW 150918C00260000 C 09/18/15 260.0 30.60 34.10
SHW 150918C00270000 C 09/18/15 270.0 23.40 26.10
SHW 150918C00280000 C 09/18/15 280.0 18.40 20.00
SHW 150918C00290000 C 09/18/15 290.0 12.20 14.70
SHW 150918C00300000 C 09/18/15 300.0 8.80 10.10
SHW 150918C00310000 C 09/18/15 310.0 5.40 7.80
SHW 150918C00320000 C 09/18/15 320.0 3.30 5.30
SHW 150918C00330000 C 09/18/15 330.0 2.00 3.30
SHW 150918C00340000 C 09/18/15 340.0 1.15 2.10
SHW 150918C00350000 C 09/18/15 350.0 0.60 1.45
SHW 150918C00360000 C 09/18/15 360.0 0.30 1.00
SHW 150918C00370000 C 09/18/15 370.0 0.15 0.75
SHW 150918C00380000 C 09/18/15 380.0 0.05 0.60
SHW 150918C00390000 C 09/18/15 390.0 0.00 0.50
SHW 150918P00175000 P 09/18/15 175.0 0.00 1.20
SHW 150918P00180000 P 09/18/15 180.0 0.45 0.90
SHW 150918P00185000 P 09/18/15 185.0 0.10 1.40
SHW 150918P00190000 P 09/18/15 190.0 0.30 2.25
SHW 150918P00195000 P 09/18/15 195.0 0.35 2.35
SHW 150918P00200000 P 09/18/15 200.0 0.95 1.50
SHW 150918P00210000 P 09/18/15 210.0 1.30 1.90
SHW 150918P00220000 P 09/18/15 220.0 1.70 2.30
SHW 150918P00230000 P 09/18/15 230.0 2.35 2.80
SHW 150918P00240000 P 09/18/15 240.0 3.20 4.30
SHW 150918P00250000 P 09/18/15 250.0 4.40 5.80
SHW 150918P00260000 P 09/18/15 260.0 6.20 8.40
SHW 150918P00270000 P 09/18/15 270.0 8.90 11.30
SHW 150918P00280000 P 09/18/15 280.0 13.40 14.60
SHW 150918P00290000 P 09/18/15 290.0 17.60 19.80
SHW 150918P00300000 P 09/18/15 300.0 23.60 26.00
SHW 150918P00310000 P 09/18/15 310.0 30.00 33.00
SHW 150918P00320000 P 09/18/15 320.0 37.70 40.70
SHW 150918P00330000 P 09/18/15 330.0 45.80 49.00
SHW 150918P00340000 P 09/18/15 340.0 55.10 57.90
SHW 150918P00350000 P 09/18/15 350.0 64.40 67.20
SHW 150918P00360000 P 09/18/15 360.0 73.50 76.90
SHW 150918P00370000 P 09/18/15 370.0 83.70 86.60
SHW 150918P00380000 P 09/18/15 380.0 93.30 96.70
SHW 150918P00390000 P 09/18/15 390.0 103.10 106.40
SHW 160115C00095000 C 01/15/16 95.0 189.00 192.20
SHW 160115C00100000 C 01/15/16 100.0 184.00 188.00
SHW 160115C00105000 C 01/15/16 105.0 179.10 182.30
SHW 160115C00110000 C 01/15/16 110.0 173.70 177.30
SHW 160115C00115000 C 01/15/16 115.0 169.00 173.00
SHW 160115C00120000 C 01/15/16 120.0 163.90 167.60
SHW 160115C00125000 C 01/15/16 125.0 159.10 163.40
SHW 160115C00130000 C 01/15/16 130.0 154.20 157.40
SHW 160115C00135000 C 01/15/16 135.0 149.00 153.40
SHW 160115C00140000 C 01/15/16 140.0 144.10 148.00
SHW 160115C00145000 C 01/15/16 145.0 139.30 142.90
SHW 160115C00150000 C 01/15/16 150.0 134.20 138.20
SHW 160115C00155000 C 01/15/16 155.0 129.20 133.20
SHW 160115C00160000 C 01/15/16 160.0 123.90 127.90
SHW 160115C00165000 C 01/15/16 165.0 119.60 123.20
SHW 160115C00170000 C 01/15/16 170.0 114.50 118.30
SHW 160115C00175000 C 01/15/16 175.0 109.80 114.10
SHW 160115C00180000 C 01/15/16 180.0 104.90 108.90
SHW 160115C00185000 C 01/15/16 185.0 100.00 103.50
SHW 160115C00190000 C 01/15/16 190.0 95.30 99.80
SHW 160115C00195000 C 01/15/16 195.0 90.40 93.80
SHW 160115C00200000 C 01/15/16 200.0 85.60 89.20
SHW 160115C00210000 C 01/15/16 210.0 76.40 80.50
SHW 160115C00220000 C 01/15/16 220.0 67.40 71.40
SHW 160115C00230000 C 01/15/16 230.0 58.70 62.40
SHW 160115C00240000 C 01/15/16 240.0 50.50 53.60
SHW 160115C00250000 C 01/15/16 250.0 42.40 45.80
SHW 160115C00260000 C 01/15/16 260.0 35.00 38.90
SHW 160115C00270000 C 01/15/16 270.0 28.30 31.50
SHW 160115C00280000 C 01/15/16 280.0 24.00 25.50
SHW 160115C00290000 C 01/15/16 290.0 17.30 20.50
SHW 160115C00300000 C 01/15/16 300.0 13.00 16.30
SHW 160115C00310000 C 01/15/16 310.0 9.90 12.80
SHW 160115C00320000 C 01/15/16 320.0 7.10 10.00
SHW 160115C00330000 C 01/15/16 330.0 5.00 7.20
SHW 160115C00340000 C 01/15/16 340.0 3.20 6.10
SHW 160115C00350000 C 01/15/16 350.0 2.10 4.50
SHW 160115C00360000 C 01/15/16 360.0 1.30 4.30
SHW 160115C00370000 C 01/15/16 370.0 0.90 1.90
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.10
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.55
SHW 160115P00105000 P 01/15/16 105.0 0.00 0.60
SHW 160115P00110000 P 01/15/16 110.0 0.00 0.70
SHW 160115P00115000 P 01/15/16 115.0 0.00 0.80
SHW 160115P00120000 P 01/15/16 120.0 0.00 0.65
SHW 160115P00125000 P 01/15/16 125.0 0.00 0.80
SHW 160115P00130000 P 01/15/16 130.0 0.00 1.00
SHW 160115P00135000 P 01/15/16 135.0 0.00 1.25
SHW 160115P00140000 P 01/15/16 140.0 0.00 1.55
SHW 160115P00145000 P 01/15/16 145.0 0.00 1.75
SHW 160115P00150000 P 01/15/16 150.0 0.00 2.05
SHW 160115P00155000 P 01/15/16 155.0 0.00 1.00
SHW 160115P00160000 P 01/15/16 160.0 0.40 2.45
SHW 160115P00165000 P 01/15/16 165.0 0.15 2.50
SHW 160115P00170000 P 01/15/16 170.0 0.35 1.80
SHW 160115P00175000 P 01/15/16 175.0 0.55 3.40
SHW 160115P00180000 P 01/15/16 180.0 0.50 2.85
SHW 160115P00185000 P 01/15/16 185.0 1.25 3.20
SHW 160115P00190000 P 01/15/16 190.0 0.90 3.70
SHW 160115P00195000 P 01/15/16 195.0 1.15 3.70
SHW 160115P00200000 P 01/15/16 200.0 1.35 3.50
SHW 160115P00210000 P 01/15/16 210.0 1.95 5.40
SHW 160115P00220000 P 01/15/16 220.0 2.85 4.60
SHW 160115P00230000 P 01/15/16 230.0 4.00 6.20
SHW 160115P00240000 P 01/15/16 240.0 5.50 7.50
SHW 160115P00250000 P 01/15/16 250.0 7.10 9.70
SHW 160115P00260000 P 01/15/16 260.0 9.90 13.20
SHW 160115P00270000 P 01/15/16 270.0 13.30 15.00
SHW 160115P00280000 P 01/15/16 280.0 17.40 20.40
SHW 160115P00290000 P 01/15/16 290.0 22.40 25.30
SHW 160115P00300000 P 01/15/16 300.0 28.00 31.20
SHW 160115P00310000 P 01/15/16 310.0 34.40 37.50
SHW 160115P00320000 P 01/15/16 320.0 41.20 44.50
SHW 160115P00330000 P 01/15/16 330.0 49.10 52.20
SHW 160115P00340000 P 01/15/16 340.0 57.40 60.50
SHW 160115P00350000 P 01/15/16 350.0 66.00 69.20
SHW 160115P00360000 P 01/15/16 360.0 75.00 78.80
SHW 160115P00370000 P 01/15/16 370.0 84.00 87.70

OPRA data is delayed 15 minutes.