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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 171117C00230000 C 11/17/17 230.0 157.80 161.80
SHW 171117C00240000 C 11/17/17 240.0 148.00 151.70
SHW 171117C00250000 C 11/17/17 250.0 138.40 141.90
SHW 171117C00260000 C 11/17/17 260.0 128.40 130.90
SHW 171117C00270000 C 11/17/17 270.0 117.50 121.90
SHW 171117C00280000 C 11/17/17 280.0 107.80 111.90
SHW 171117C00290000 C 11/17/17 290.0 98.80 101.00
SHW 171117C00300000 C 11/17/17 300.0 87.90 92.10
SHW 171117C00310000 C 11/17/17 310.0 77.60 82.00
SHW 171117C00320000 C 11/17/17 320.0 67.80 72.20
SHW 171117C00330000 C 11/17/17 330.0 59.00 61.40
SHW 171117C00340000 C 11/17/17 340.0 48.70 51.40
SHW 171117C00350000 C 11/17/17 350.0 38.40 42.60
SHW 171117C00360000 C 11/17/17 360.0 30.60 33.30
SHW 171117C00370000 C 11/17/17 370.0 22.00 24.20
SHW 171117C00380000 C 11/17/17 380.0 14.90 16.50
SHW 171117C00390000 C 11/17/17 390.0 9.60 11.20
SHW 171117C00400000 C 11/17/17 400.0 4.60 6.30
SHW 171117C00410000 C 11/17/17 410.0 2.15 4.00
SHW 171117C00420000 C 11/17/17 420.0 0.75 1.50
SHW 171117C00430000 C 11/17/17 430.0 0.35 0.75
SHW 171117C00440000 C 11/17/17 440.0 0.10 0.50
SHW 171117C00450000 C 11/17/17 450.0 0.00 0.45
SHW 171117C00460000 C 11/17/17 460.0 0.00 0.25
SHW 171117C00470000 C 11/17/17 470.0 0.00 0.20
SHW 171117P00230000 P 11/17/17 230.0 0.00 0.15
SHW 171117P00240000 P 11/17/17 240.0 0.00 0.15
SHW 171117P00250000 P 11/17/17 250.0 0.00 0.15
SHW 171117P00260000 P 11/17/17 260.0 0.00 0.15
SHW 171117P00270000 P 11/17/17 270.0 0.00 0.15
SHW 171117P00280000 P 11/17/17 280.0 0.00 0.15
SHW 171117P00290000 P 11/17/17 290.0 0.05 0.20
SHW 171117P00300000 P 11/17/17 300.0 0.00 0.35
SHW 171117P00310000 P 11/17/17 310.0 0.05 0.30
SHW 171117P00320000 P 11/17/17 320.0 0.10 0.50
SHW 171117P00330000 P 11/17/17 330.0 0.20 0.55
SHW 171117P00340000 P 11/17/17 340.0 0.35 0.90
SHW 171117P00350000 P 11/17/17 350.0 0.75 1.20
SHW 171117P00360000 P 11/17/17 360.0 1.65 2.45
SHW 171117P00370000 P 11/17/17 370.0 3.00 4.10
SHW 171117P00380000 P 11/17/17 380.0 5.70 7.10
SHW 171117P00390000 P 11/17/17 390.0 10.00 12.30
SHW 171117P00400000 P 11/17/17 400.0 15.50 17.40
SHW 171117P00410000 P 11/17/17 410.0 22.50 24.40
SHW 171117P00420000 P 11/17/17 420.0 31.00 33.10
SHW 171117P00430000 P 11/17/17 430.0 39.60 43.80
SHW 171117P00440000 P 11/17/17 440.0 49.40 53.50
SHW 171117P00450000 P 11/17/17 450.0 60.00 62.80
SHW 171117P00460000 P 11/17/17 460.0 68.90 73.20
SHW 171117P00470000 P 11/17/17 470.0 79.60 82.80
SHW 171215C00200000 C 12/15/17 200.0 187.80 192.30
SHW 171215C00210000 C 12/15/17 210.0 177.70 182.10
SHW 171215C00220000 C 12/15/17 220.0 167.80 172.20
SHW 171215C00230000 C 12/15/17 230.0 158.80 161.80
SHW 171215C00240000 C 12/15/17 240.0 148.90 151.00
SHW 171215C00250000 C 12/15/17 250.0 137.50 142.00
SHW 171215C00260000 C 12/15/17 260.0 127.90 131.70
SHW 171215C00270000 C 12/15/17 270.0 117.50 121.90
SHW 171215C00280000 C 12/15/17 280.0 108.00 111.80
SHW 171215C00290000 C 12/15/17 290.0 97.70 102.10
SHW 171215C00300000 C 12/15/17 300.0 88.00 92.00
SHW 171215C00310000 C 12/15/17 310.0 78.40 81.40
SHW 171215C00320000 C 12/15/17 320.0 68.30 72.00
SHW 171215C00330000 C 12/15/17 330.0 58.10 62.60
SHW 171215C00340000 C 12/15/17 340.0 48.50 52.70
SHW 171215C00350000 C 12/15/17 350.0 40.80 42.60
SHW 171215C00360000 C 12/15/17 360.0 31.70 33.90
SHW 171215C00370000 C 12/15/17 370.0 23.60 26.10
SHW 171215C00380000 C 12/15/17 380.0 16.70 18.40
SHW 171215C00390000 C 12/15/17 390.0 11.40 12.50
SHW 171215C00400000 C 12/15/17 400.0 6.60 7.90
SHW 171215C00410000 C 12/15/17 410.0 3.70 4.80
SHW 171215C00420000 C 12/15/17 420.0 2.00 2.85
SHW 171215C00430000 C 12/15/17 430.0 1.00 1.65
SHW 171215C00440000 C 12/15/17 440.0 0.45 0.80
SHW 171215P00200000 P 12/15/17 200.0 0.00 0.15
SHW 171215P00210000 P 12/15/17 210.0 0.00 0.15
SHW 171215P00220000 P 12/15/17 220.0 0.00 0.15
SHW 171215P00230000 P 12/15/17 230.0 0.00 0.15
SHW 171215P00240000 P 12/15/17 240.0 0.00 0.15
SHW 171215P00250000 P 12/15/17 250.0 0.00 0.15
SHW 171215P00260000 P 12/15/17 260.0 0.00 0.15
SHW 171215P00270000 P 12/15/17 270.0 0.00 0.30
SHW 171215P00280000 P 12/15/17 280.0 0.00 0.30
SHW 171215P00290000 P 12/15/17 290.0 0.05 0.35
SHW 171215P00300000 P 12/15/17 300.0 0.10 0.40
SHW 171215P00310000 P 12/15/17 310.0 0.20 0.50
SHW 171215P00320000 P 12/15/17 320.0 0.40 0.85
SHW 171215P00330000 P 12/15/17 330.0 0.65 1.20
SHW 171215P00340000 P 12/15/17 340.0 0.95 1.85
SHW 171215P00350000 P 12/15/17 350.0 1.50 3.00
SHW 171215P00360000 P 12/15/17 360.0 2.70 3.60
SHW 171215P00370000 P 12/15/17 370.0 4.60 6.50
SHW 171215P00380000 P 12/15/17 380.0 7.50 8.90
SHW 171215P00390000 P 12/15/17 390.0 11.60 13.30
SHW 171215P00400000 P 12/15/17 400.0 17.30 18.70
SHW 171215P00410000 P 12/15/17 410.0 23.70 25.90
SHW 171215P00420000 P 12/15/17 420.0 32.40 34.30
SHW 171215P00430000 P 12/15/17 430.0 40.80 44.30
SHW 171215P00440000 P 12/15/17 440.0 49.90 53.70
SHW 180316C00220000 C 03/16/18 220.0 167.80 172.10
SHW 180316C00230000 C 03/16/18 230.0 158.00 161.30
SHW 180316C00240000 C 03/16/18 240.0 148.10 152.40
SHW 180316C00250000 C 03/16/18 250.0 138.50 141.60
SHW 180316C00260000 C 03/16/18 260.0 129.00 132.70
SHW 180316C00270000 C 03/16/18 270.0 118.90 123.30
SHW 180316C00280000 C 03/16/18 280.0 109.20 112.20
SHW 180316C00290000 C 03/16/18 290.0 99.50 103.50
SHW 180316C00300000 C 03/16/18 300.0 90.00 94.30
SHW 180316C00310000 C 03/16/18 310.0 80.20 84.50
SHW 180316C00320000 C 03/16/18 320.0 71.30 75.50
SHW 180316C00330000 C 03/16/18 330.0 62.90 64.50
SHW 180316C00340000 C 03/16/18 340.0 54.30 56.50
SHW 180316C00350000 C 03/16/18 350.0 45.80 49.00
SHW 180316C00360000 C 03/16/18 360.0 38.30 41.30
SHW 180316C00370000 C 03/16/18 370.0 31.10 32.90
SHW 180316C00380000 C 03/16/18 380.0 25.00 27.60
SHW 180316C00390000 C 03/16/18 390.0 18.60 22.30
SHW 180316C00400000 C 03/16/18 400.0 14.80 16.20
SHW 180316C00410000 C 03/16/18 410.0 10.70 13.80
SHW 180316C00420000 C 03/16/18 420.0 7.80 8.90
SHW 180316C00430000 C 03/16/18 430.0 5.30 6.50
SHW 180316C00440000 C 03/16/18 440.0 3.80 5.20
SHW 180316C00450000 C 03/16/18 450.0 2.35 3.00
SHW 180316C00460000 C 03/16/18 460.0 1.45 2.60
SHW 180316P00220000 P 03/16/18 220.0 0.00 0.55
SHW 180316P00230000 P 03/16/18 230.0 0.05 0.75
SHW 180316P00240000 P 03/16/18 240.0 0.20 0.45
SHW 180316P00250000 P 03/16/18 250.0 0.25 0.70
SHW 180316P00260000 P 03/16/18 260.0 0.30 1.10
SHW 180316P00270000 P 03/16/18 270.0 0.55 1.25
SHW 180316P00280000 P 03/16/18 280.0 0.75 1.50
SHW 180316P00290000 P 03/16/18 290.0 0.80 2.00
SHW 180316P00300000 P 03/16/18 300.0 1.50 2.15
SHW 180316P00310000 P 03/16/18 310.0 1.75 2.50
SHW 180316P00320000 P 03/16/18 320.0 2.60 3.10
SHW 180316P00330000 P 03/16/18 330.0 3.40 4.00
SHW 180316P00340000 P 03/16/18 340.0 4.80 5.30
SHW 180316P00350000 P 03/16/18 350.0 6.20 7.10
SHW 180316P00360000 P 03/16/18 360.0 8.50 9.90
SHW 180316P00370000 P 03/16/18 370.0 11.10 12.60
SHW 180316P00380000 P 03/16/18 380.0 14.80 16.00
SHW 180316P00390000 P 03/16/18 390.0 19.30 20.50
SHW 180316P00400000 P 03/16/18 400.0 24.50 26.00
SHW 180316P00410000 P 03/16/18 410.0 29.70 32.10
SHW 180316P00420000 P 03/16/18 420.0 37.40 38.90
SHW 180316P00430000 P 03/16/18 430.0 45.00 46.40
SHW 180316P00440000 P 03/16/18 440.0 53.20 54.70
SHW 180316P00450000 P 03/16/18 450.0 61.90 63.60
SHW 180316P00460000 P 03/16/18 460.0 70.20 74.40

OPRA data is delayed 15 minutes.