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 (2015-12-25)Premium Content

Sherwin Williams (SHW)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 160219C00135000 C 02/19/16 135.0 119.40 122.90
SHW 160219C00140000 C 02/19/16 140.0 114.30 117.90
SHW 160219C00145000 C 02/19/16 145.0 109.70 112.40
SHW 160219C00150000 C 02/19/16 150.0 104.70 108.00
SHW 160219C00155000 C 02/19/16 155.0 99.50 103.00
SHW 160219C00160000 C 02/19/16 160.0 94.60 98.00
SHW 160219C00165000 C 02/19/16 165.0 89.30 93.00
SHW 160219C00170000 C 02/19/16 170.0 84.40 87.80
SHW 160219C00175000 C 02/19/16 175.0 79.50 82.40
SHW 160219C00180000 C 02/19/16 180.0 74.40 77.80
SHW 160219C00185000 C 02/19/16 185.0 69.60 72.40
SHW 160219C00190000 C 02/19/16 190.0 64.60 68.00
SHW 160219C00195000 C 02/19/16 195.0 59.80 62.90
SHW 160219C00200000 C 02/19/16 200.0 54.80 57.80
SHW 160219C00210000 C 02/19/16 210.0 44.70 47.70
SHW 160219C00220000 C 02/19/16 220.0 34.90 37.90
SHW 160219C00230000 C 02/19/16 230.0 25.10 28.40
SHW 160219C00240000 C 02/19/16 240.0 16.40 19.20
SHW 160219C00250000 C 02/19/16 250.0 9.10 11.30
SHW 160219C00260000 C 02/19/16 260.0 3.60 4.50
SHW 160219C00270000 C 02/19/16 270.0 1.00 1.80
SHW 160219C00280000 C 02/19/16 280.0 0.10 0.50
SHW 160219C00290000 C 02/19/16 290.0 0.00 0.45
SHW 160219C00300000 C 02/19/16 300.0 0.00 0.30
SHW 160219C00310000 C 02/19/16 310.0 0.00 0.15
SHW 160219C00320000 C 02/19/16 320.0 0.00 0.15
SHW 160219C00330000 C 02/19/16 330.0 0.00 0.15
SHW 160219C00340000 C 02/19/16 340.0 0.00 0.10
SHW 160219C00350000 C 02/19/16 350.0 0.00 0.10
SHW 160219C00360000 C 02/19/16 360.0 0.00 0.15
SHW 160219C00370000 C 02/19/16 370.0 0.00 0.15
SHW 160219C00380000 C 02/19/16 380.0 0.00 0.15
SHW 160219C00390000 C 02/19/16 390.0 0.00 0.15
SHW 160219P00135000 P 02/19/16 135.0 0.00 0.15
SHW 160219P00140000 P 02/19/16 140.0 0.00 0.15
SHW 160219P00145000 P 02/19/16 145.0 0.00 0.15
SHW 160219P00150000 P 02/19/16 150.0 0.00 0.15
SHW 160219P00155000 P 02/19/16 155.0 0.00 0.15
SHW 160219P00160000 P 02/19/16 160.0 0.00 0.15
SHW 160219P00165000 P 02/19/16 165.0 0.00 0.15
SHW 160219P00170000 P 02/19/16 170.0 0.00 0.15
SHW 160219P00175000 P 02/19/16 175.0 0.00 0.15
SHW 160219P00180000 P 02/19/16 180.0 0.00 0.10
SHW 160219P00185000 P 02/19/16 185.0 0.00 0.10
SHW 160219P00190000 P 02/19/16 190.0 0.00 0.20
SHW 160219P00195000 P 02/19/16 195.0 0.00 0.35
SHW 160219P00200000 P 02/19/16 200.0 0.00 0.35
SHW 160219P00210000 P 02/19/16 210.0 0.00 0.40
SHW 160219P00220000 P 02/19/16 220.0 0.10 0.50
SHW 160219P00230000 P 02/19/16 230.0 0.45 0.80
SHW 160219P00240000 P 02/19/16 240.0 1.30 1.75
SHW 160219P00250000 P 02/19/16 250.0 3.30 3.80
SHW 160219P00260000 P 02/19/16 260.0 7.50 8.60
SHW 160219P00270000 P 02/19/16 270.0 13.60 16.50
SHW 160219P00280000 P 02/19/16 280.0 22.70 25.60
SHW 160219P00290000 P 02/19/16 290.0 32.10 35.60
SHW 160219P00300000 P 02/19/16 300.0 42.40 45.40
SHW 160219P00310000 P 02/19/16 310.0 52.30 55.50
SHW 160219P00320000 P 02/19/16 320.0 62.70 65.30
SHW 160219P00330000 P 02/19/16 330.0 72.70 75.50
SHW 160219P00340000 P 02/19/16 340.0 82.20 85.70
SHW 160219P00350000 P 02/19/16 350.0 92.80 95.30
SHW 160219P00360000 P 02/19/16 360.0 102.70 105.50
SHW 160219P00370000 P 02/19/16 370.0 112.70 115.80
SHW 160219P00380000 P 02/19/16 380.0 122.30 125.90
SHW 160219P00390000 P 02/19/16 390.0 132.10 136.20
SHW 160318C00130000 C 03/18/16 130.0 124.40 127.50
SHW 160318C00135000 C 03/18/16 135.0 119.70 122.50
SHW 160318C00140000 C 03/18/16 140.0 114.40 117.90
SHW 160318C00145000 C 03/18/16 145.0 109.50 112.90
SHW 160318C00150000 C 03/18/16 150.0 104.70 107.60
SHW 160318C00155000 C 03/18/16 155.0 99.60 103.00
SHW 160318C00160000 C 03/18/16 160.0 94.40 97.60
SHW 160318C00165000 C 03/18/16 165.0 89.40 92.70
SHW 160318C00170000 C 03/18/16 170.0 84.70 88.00
SHW 160318C00175000 C 03/18/16 175.0 79.60 82.50
SHW 160318C00180000 C 03/18/16 180.0 74.40 77.70
SHW 160318C00185000 C 03/18/16 185.0 69.80 72.70
SHW 160318C00190000 C 03/18/16 190.0 64.80 68.00
SHW 160318C00195000 C 03/18/16 195.0 59.70 63.10
SHW 160318C00200000 C 03/18/16 200.0 55.00 57.70
SHW 160318C00210000 C 03/18/16 210.0 45.10 48.10
SHW 160318C00220000 C 03/18/16 220.0 35.90 38.90
SHW 160318C00230000 C 03/18/16 230.0 27.20 29.60
SHW 160318C00240000 C 03/18/16 240.0 19.20 21.70
SHW 160318C00250000 C 03/18/16 250.0 12.60 13.40
SHW 160318C00260000 C 03/18/16 260.0 7.30 8.20
SHW 160318C00270000 C 03/18/16 270.0 3.80 4.40
SHW 160318C00280000 C 03/18/16 280.0 1.80 2.50
SHW 160318C00290000 C 03/18/16 290.0 0.75 1.20
SHW 160318C00300000 C 03/18/16 300.0 0.30 0.55
SHW 160318C00310000 C 03/18/16 310.0 0.05 0.45
SHW 160318C00320000 C 03/18/16 320.0 0.00 0.45
SHW 160318C00330000 C 03/18/16 330.0 0.00 0.45
SHW 160318C00340000 C 03/18/16 340.0 0.00 0.30
SHW 160318C00350000 C 03/18/16 350.0 0.00 0.30
SHW 160318C00360000 C 03/18/16 360.0 0.00 0.25
SHW 160318C00370000 C 03/18/16 370.0 0.00 0.20
SHW 160318C00380000 C 03/18/16 380.0 0.00 0.15
SHW 160318C00390000 C 03/18/16 390.0 0.00 0.15
SHW 160318C00400000 C 03/18/16 400.0 0.00 0.10
SHW 160318P00130000 P 03/18/16 130.0 0.00 0.10
SHW 160318P00135000 P 03/18/16 135.0 0.00 0.15
SHW 160318P00140000 P 03/18/16 140.0 0.00 0.15
SHW 160318P00145000 P 03/18/16 145.0 0.00 0.20
SHW 160318P00150000 P 03/18/16 150.0 0.00 0.30
SHW 160318P00155000 P 03/18/16 155.0 0.00 0.40
SHW 160318P00160000 P 03/18/16 160.0 0.00 0.45
SHW 160318P00165000 P 03/18/16 165.0 0.00 0.45
SHW 160318P00170000 P 03/18/16 170.0 0.00 0.45
SHW 160318P00175000 P 03/18/16 175.0 0.00 0.45
SHW 160318P00180000 P 03/18/16 180.0 0.05 0.45
SHW 160318P00185000 P 03/18/16 185.0 0.10 0.50
SHW 160318P00190000 P 03/18/16 190.0 0.20 0.50
SHW 160318P00195000 P 03/18/16 195.0 0.25 0.60
SHW 160318P00200000 P 03/18/16 200.0 0.35 0.70
SHW 160318P00210000 P 03/18/16 210.0 0.75 1.15
SHW 160318P00220000 P 03/18/16 220.0 1.45 1.80
SHW 160318P00230000 P 03/18/16 230.0 2.45 3.10
SHW 160318P00240000 P 03/18/16 240.0 4.30 4.90
SHW 160318P00250000 P 03/18/16 250.0 7.30 8.00
SHW 160318P00260000 P 03/18/16 260.0 11.70 12.90
SHW 160318P00270000 P 03/18/16 270.0 17.80 19.60
SHW 160318P00280000 P 03/18/16 280.0 25.30 27.60
SHW 160318P00290000 P 03/18/16 290.0 34.00 36.90
SHW 160318P00300000 P 03/18/16 300.0 43.60 46.60
SHW 160318P00310000 P 03/18/16 310.0 53.20 56.50
SHW 160318P00320000 P 03/18/16 320.0 63.40 66.10
SHW 160318P00330000 P 03/18/16 330.0 72.70 76.30
SHW 160318P00340000 P 03/18/16 340.0 82.80 86.20
SHW 160318P00350000 P 03/18/16 350.0 92.80 96.10
SHW 160318P00360000 P 03/18/16 360.0 103.00 106.10
SHW 160318P00370000 P 03/18/16 370.0 112.60 116.30
SHW 160318P00380000 P 03/18/16 380.0 123.10 126.20
SHW 160318P00390000 P 03/18/16 390.0 132.70 136.20
SHW 160318P00400000 P 03/18/16 400.0 143.20 146.30
SHW 160617C00120000 C 06/17/16 120.0 134.20 138.20
SHW 160617C00125000 C 06/17/16 125.0 129.40 132.70
SHW 160617C00130000 C 06/17/16 130.0 124.50 127.70
SHW 160617C00135000 C 06/17/16 135.0 119.40 122.80
SHW 160617C00140000 C 06/17/16 140.0 114.40 117.90
SHW 160617C00145000 C 06/17/16 145.0 109.40 112.80
SHW 160617C00150000 C 06/17/16 150.0 104.40 108.20
SHW 160617C00155000 C 06/17/16 155.0 99.70 103.10
SHW 160617C00160000 C 06/17/16 160.0 94.80 98.20
SHW 160617C00165000 C 06/17/16 165.0 89.70 93.10
SHW 160617C00170000 C 06/17/16 170.0 85.00 88.40
SHW 160617C00175000 C 06/17/16 175.0 80.20 83.40
SHW 160617C00180000 C 06/17/16 180.0 75.40 78.80
SHW 160617C00185000 C 06/17/16 185.0 70.90 73.90
SHW 160617C00190000 C 06/17/16 190.0 66.00 69.30
SHW 160617C00195000 C 06/17/16 195.0 61.50 64.60
SHW 160617C00200000 C 06/17/16 200.0 56.80 60.00
SHW 160617C00210000 C 06/17/16 210.0 48.30 51.10
SHW 160617C00220000 C 06/17/16 220.0 39.60 42.60
SHW 160617C00230000 C 06/17/16 230.0 32.10 34.70
SHW 160617C00240000 C 06/17/16 240.0 25.40 27.50
SHW 160617C00250000 C 06/17/16 250.0 18.90 21.00
SHW 160617C00260000 C 06/17/16 260.0 13.90 15.90
SHW 160617C00270000 C 06/17/16 270.0 9.90 11.70
SHW 160617C00280000 C 06/17/16 280.0 6.90 8.40
SHW 160617C00290000 C 06/17/16 290.0 4.10 5.90
SHW 160617C00300000 C 06/17/16 300.0 2.70 4.60
SHW 160617C00310000 C 06/17/16 310.0 1.70 3.10
SHW 160617C00320000 C 06/17/16 320.0 0.95 2.75
SHW 160617C00330000 C 06/17/16 330.0 0.35 2.20
SHW 160617C00340000 C 06/17/16 340.0 0.35 0.85
SHW 160617C00350000 C 06/17/16 350.0 0.15 0.65
SHW 160617C00360000 C 06/17/16 360.0 0.05 0.50
SHW 160617P00120000 P 06/17/16 120.0 0.00 0.75
SHW 160617P00125000 P 06/17/16 125.0 0.00 0.70
SHW 160617P00130000 P 06/17/16 130.0 0.00 0.85
SHW 160617P00135000 P 06/17/16 135.0 0.05 0.55
SHW 160617P00140000 P 06/17/16 140.0 0.10 0.60
SHW 160617P00145000 P 06/17/16 145.0 0.15 0.65
SHW 160617P00150000 P 06/17/16 150.0 0.25 0.80
SHW 160617P00155000 P 06/17/16 155.0 0.35 0.90
SHW 160617P00160000 P 06/17/16 160.0 0.45 1.05
SHW 160617P00165000 P 06/17/16 165.0 0.55 1.20
SHW 160617P00170000 P 06/17/16 170.0 0.70 1.65
SHW 160617P00175000 P 06/17/16 175.0 1.25 1.65
SHW 160617P00180000 P 06/17/16 180.0 1.00 2.35
SHW 160617P00185000 P 06/17/16 185.0 1.80 2.15
SHW 160617P00190000 P 06/17/16 190.0 1.65 2.55
SHW 160617P00195000 P 06/17/16 195.0 1.90 3.10
SHW 160617P00200000 P 06/17/16 200.0 2.30 3.50
SHW 160617P00210000 P 06/17/16 210.0 3.50 4.70
SHW 160617P00220000 P 06/17/16 220.0 5.10 6.60
SHW 160617P00230000 P 06/17/16 230.0 7.20 8.80
SHW 160617P00240000 P 06/17/16 240.0 10.00 11.50
SHW 160617P00250000 P 06/17/16 250.0 13.80 15.30
SHW 160617P00260000 P 06/17/16 260.0 18.20 20.30
SHW 160617P00270000 P 06/17/16 270.0 24.20 26.40
SHW 160617P00280000 P 06/17/16 280.0 31.10 33.00
SHW 160617P00290000 P 06/17/16 290.0 38.00 40.80
SHW 160617P00300000 P 06/17/16 300.0 46.30 49.30
SHW 160617P00310000 P 06/17/16 310.0 55.10 58.70
SHW 160617P00320000 P 06/17/16 320.0 64.30 67.90
SHW 160617P00330000 P 06/17/16 330.0 73.90 77.20
SHW 160617P00340000 P 06/17/16 340.0 83.20 86.90
SHW 160617P00350000 P 06/17/16 350.0 93.30 96.80
SHW 160617P00360000 P 06/17/16 360.0 103.20 106.70
SHW 160916C00125000 C 09/16/16 125.0 129.40 132.90
SHW 160916C00130000 C 09/16/16 130.0 124.40 128.00
SHW 160916C00135000 C 09/16/16 135.0 119.10 123.00
SHW 160916C00140000 C 09/16/16 140.0 114.00 118.10
SHW 160916C00145000 C 09/16/16 145.0 109.30 113.20
SHW 160916C00150000 C 09/16/16 150.0 104.60 108.30
SHW 160916C00155000 C 09/16/16 155.0 99.80 103.50
SHW 160916C00160000 C 09/16/16 160.0 94.90 98.80
SHW 160916C00165000 C 09/16/16 165.0 90.20 94.30
SHW 160916C00170000 C 09/16/16 170.0 85.80 89.20
SHW 160916C00175000 C 09/16/16 175.0 81.20 84.40
SHW 160916C00180000 C 09/16/16 180.0 76.40 79.90
SHW 160916C00185000 C 09/16/16 185.0 72.00 75.20
SHW 160916C00190000 C 09/16/16 190.0 67.80 70.70
SHW 160916C00195000 C 09/16/16 195.0 63.30 66.30
SHW 160916C00200000 C 09/16/16 200.0 59.20 62.00
SHW 160916C00210000 C 09/16/16 210.0 50.70 53.50
SHW 160916C00220000 C 09/16/16 220.0 42.60 45.80
SHW 160916C00230000 C 09/16/16 230.0 36.10 38.60
SHW 160916C00240000 C 09/16/16 240.0 29.50 32.00
SHW 160916C00250000 C 09/16/16 250.0 23.70 26.00
SHW 160916C00260000 C 09/16/16 260.0 18.40 21.10
SHW 160916C00270000 C 09/16/16 270.0 13.80 16.80
SHW 160916C00280000 C 09/16/16 280.0 10.20 12.80
SHW 160916C00290000 C 09/16/16 290.0 7.50 10.00
SHW 160916C00300000 C 09/16/16 300.0 5.60 7.80
SHW 160916C00310000 C 09/16/16 310.0 4.10 6.30
SHW 160916C00320000 C 09/16/16 320.0 3.10 4.70
SHW 160916C00330000 C 09/16/16 330.0 2.15 4.00
SHW 160916C00340000 C 09/16/16 340.0 1.55 3.90
SHW 160916C00350000 C 09/16/16 350.0 1.05 3.20
SHW 160916C00360000 C 09/16/16 360.0 0.70 2.90
SHW 160916P00125000 P 09/16/16 125.0 0.20 1.10
SHW 160916P00130000 P 09/16/16 130.0 0.30 1.15
SHW 160916P00135000 P 09/16/16 135.0 0.40 1.25
SHW 160916P00140000 P 09/16/16 140.0 0.50 1.35
SHW 160916P00145000 P 09/16/16 145.0 0.60 1.45
SHW 160916P00150000 P 09/16/16 150.0 0.75 1.60
SHW 160916P00155000 P 09/16/16 155.0 0.90 1.80
SHW 160916P00160000 P 09/16/16 160.0 1.10 2.00
SHW 160916P00165000 P 09/16/16 165.0 1.30 2.25
SHW 160916P00170000 P 09/16/16 170.0 1.55 2.75
SHW 160916P00175000 P 09/16/16 175.0 1.85 3.10
SHW 160916P00180000 P 09/16/16 180.0 2.05 3.50
SHW 160916P00185000 P 09/16/16 185.0 2.50 3.90
SHW 160916P00190000 P 09/16/16 190.0 2.90 4.10
SHW 160916P00195000 P 09/16/16 195.0 3.50 5.20
SHW 160916P00200000 P 09/16/16 200.0 4.10 6.00
SHW 160916P00210000 P 09/16/16 210.0 6.40 8.00
SHW 160916P00220000 P 09/16/16 220.0 8.50 9.80
SHW 160916P00230000 P 09/16/16 230.0 11.10 13.00
SHW 160916P00240000 P 09/16/16 240.0 14.40 16.40
SHW 160916P00250000 P 09/16/16 250.0 18.50 20.50
SHW 160916P00260000 P 09/16/16 260.0 22.70 25.10
SHW 160916P00270000 P 09/16/16 270.0 28.10 30.80
SHW 160916P00280000 P 09/16/16 280.0 34.40 37.20
SHW 160916P00290000 P 09/16/16 290.0 41.60 44.70
SHW 160916P00300000 P 09/16/16 300.0 49.40 53.00
SHW 160916P00310000 P 09/16/16 310.0 57.50 60.60
SHW 160916P00320000 P 09/16/16 320.0 66.20 69.30
SHW 160916P00330000 P 09/16/16 330.0 75.50 78.50
SHW 160916P00340000 P 09/16/16 340.0 85.00 88.00
SHW 160916P00350000 P 09/16/16 350.0 94.60 97.70
SHW 160916P00360000 P 09/16/16 360.0 103.90 107.50

OPRA data is delayed 15 minutes.