Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sherwin Williams (SHW)
As of Dec 14 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 171215C00200000 C Dec 15, 2017 200.0 198.60 202.50
SHW 171215C00210000 C Dec 15, 2017 210.0 188.20 192.40
SHW 171215C00220000 C Dec 15, 2017 220.0 178.60 182.70
SHW 171215C00230000 C Dec 15, 2017 230.0 168.10 172.40
SHW 171215C00240000 C Dec 15, 2017 240.0 158.60 162.60
SHW 171215C00250000 C Dec 15, 2017 250.0 148.60 152.50
SHW 171215C00260000 C Dec 15, 2017 260.0 138.50 142.10
SHW 171215C00270000 C Dec 15, 2017 270.0 128.70 131.90
SHW 171215C00280000 C Dec 15, 2017 280.0 118.60 122.20
SHW 171215C00290000 C Dec 15, 2017 290.0 108.60 112.20
SHW 171215C00300000 C Dec 15, 2017 300.0 98.60 101.60
SHW 171215C00310000 C Dec 15, 2017 310.0 88.50 92.40
SHW 171215C00320000 C Dec 15, 2017 320.0 78.30 82.40
SHW 171215C00330000 C Dec 15, 2017 330.0 68.40 71.80
SHW 171215C00340000 C Dec 15, 2017 340.0 58.50 62.30
SHW 171215C00350000 C Dec 15, 2017 350.0 48.80 51.90
SHW 171215C00360000 C Dec 15, 2017 360.0 38.60 41.20
SHW 171215C00370000 C Dec 15, 2017 370.0 28.40 32.10
SHW 171215C00380000 C Dec 15, 2017 380.0 18.90 21.30
SHW 171215C00390000 C Dec 15, 2017 390.0 8.90 11.60
SHW 171215C00400000 C Dec 15, 2017 400.0 1.55 2.25
SHW 171215C00410000 C Dec 15, 2017 410.0 0.05 0.10
SHW 171215C00420000 C Dec 15, 2017 420.0 0.00 0.10
SHW 171215C00430000 C Dec 15, 2017 430.0 0.00 0.15
SHW 171215C00440000 C Dec 15, 2017 440.0 0.00 0.05
SHW 171215P00200000 P Dec 15, 2017 200.0 0.00 0.15
SHW 171215P00210000 P Dec 15, 2017 210.0 0.00 0.15
SHW 171215P00220000 P Dec 15, 2017 220.0 0.00 0.15
SHW 171215P00230000 P Dec 15, 2017 230.0 0.00 0.15
SHW 171215P00240000 P Dec 15, 2017 240.0 0.00 0.15
SHW 171215P00250000 P Dec 15, 2017 250.0 0.00 0.15
SHW 171215P00260000 P Dec 15, 2017 260.0 0.00 0.15
SHW 171215P00270000 P Dec 15, 2017 270.0 0.00 0.10
SHW 171215P00280000 P Dec 15, 2017 280.0 0.00 0.10
SHW 171215P00290000 P Dec 15, 2017 290.0 0.00 0.10
SHW 171215P00300000 P Dec 15, 2017 300.0 0.00 0.10
SHW 171215P00310000 P Dec 15, 2017 310.0 0.00 0.10
SHW 171215P00320000 P Dec 15, 2017 320.0 0.00 0.10
SHW 171215P00330000 P Dec 15, 2017 330.0 0.00 0.10
SHW 171215P00340000 P Dec 15, 2017 340.0 0.00 0.10
SHW 171215P00350000 P Dec 15, 2017 350.0 0.00 0.10
SHW 171215P00360000 P Dec 15, 2017 360.0 0.00 0.10
SHW 171215P00370000 P Dec 15, 2017 370.0 0.00 0.10
SHW 171215P00380000 P Dec 15, 2017 380.0 0.00 0.10
SHW 171215P00390000 P Dec 15, 2017 390.0 0.00 0.20
SHW 171215P00400000 P Dec 15, 2017 400.0 1.15 2.05
SHW 171215P00410000 P Dec 15, 2017 410.0 8.60 10.90
SHW 171215P00420000 P Dec 15, 2017 420.0 17.80 21.50
SHW 171215P00430000 P Dec 15, 2017 430.0 28.40 31.30
SHW 171215P00440000 P Dec 15, 2017 440.0 38.30 41.40
SHW 180119C00270000 C Jan 19, 2018 270.0 128.60 133.20
SHW 180119C00280000 C Jan 19, 2018 280.0 118.50 123.20
SHW 180119C00290000 C Jan 19, 2018 290.0 108.60 113.20
SHW 180119C00300000 C Jan 19, 2018 300.0 98.70 103.30
SHW 180119C00310000 C Jan 19, 2018 310.0 88.60 93.00
SHW 180119C00320000 C Jan 19, 2018 320.0 78.70 83.30
SHW 180119C00330000 C Jan 19, 2018 330.0 68.80 73.50
SHW 180119C00340000 C Jan 19, 2018 340.0 58.90 63.50
SHW 180119C00350000 C Jan 19, 2018 350.0 49.20 53.90
SHW 180119C00360000 C Jan 19, 2018 360.0 39.50 44.00
SHW 180119C00370000 C Jan 19, 2018 370.0 30.70 33.90
SHW 180119C00380000 C Jan 19, 2018 380.0 22.00 24.40
SHW 180119C00390000 C Jan 19, 2018 390.0 14.70 16.40
SHW 180119C00400000 C Jan 19, 2018 400.0 8.40 9.80
SHW 180119C00410000 C Jan 19, 2018 410.0 4.20 4.80
SHW 180119C00420000 C Jan 19, 2018 420.0 1.80 2.90
SHW 180119C00430000 C Jan 19, 2018 430.0 0.60 1.10
SHW 180119C00440000 C Jan 19, 2018 440.0 0.00 1.00
SHW 180119C00450000 C Jan 19, 2018 450.0 0.00 0.50
SHW 180119C00460000 C Jan 19, 2018 460.0 0.00 0.30
SHW 180119C00470000 C Jan 19, 2018 470.0 0.00 0.20
SHW 180119C00480000 C Jan 19, 2018 480.0 0.00 0.15
SHW 180119C00490000 C Jan 19, 2018 490.0 0.00 0.15
SHW 180119C00500000 C Jan 19, 2018 500.0 0.00 0.15
SHW 180119C00510000 C Jan 19, 2018 510.0 0.00 0.15
SHW 180119P00270000 P Jan 19, 2018 270.0 0.00 0.15
SHW 180119P00280000 P Jan 19, 2018 280.0 0.00 0.15
SHW 180119P00290000 P Jan 19, 2018 290.0 0.00 0.20
SHW 180119P00300000 P Jan 19, 2018 300.0 0.00 0.30
SHW 180119P00310000 P Jan 19, 2018 310.0 0.00 0.30
SHW 180119P00320000 P Jan 19, 2018 320.0 0.00 0.60
SHW 180119P00330000 P Jan 19, 2018 330.0 0.00 0.65
SHW 180119P00340000 P Jan 19, 2018 340.0 0.15 0.85
SHW 180119P00350000 P Jan 19, 2018 350.0 0.40 0.95
SHW 180119P00360000 P Jan 19, 2018 360.0 0.65 1.15
SHW 180119P00370000 P Jan 19, 2018 370.0 1.15 1.60
SHW 180119P00380000 P Jan 19, 2018 380.0 2.15 2.80
SHW 180119P00390000 P Jan 19, 2018 390.0 4.00 5.10
SHW 180119P00400000 P Jan 19, 2018 400.0 6.80 8.80
SHW 180119P00410000 P Jan 19, 2018 410.0 12.40 14.60
SHW 180119P00420000 P Jan 19, 2018 420.0 19.40 22.70
SHW 180119P00430000 P Jan 19, 2018 430.0 28.10 32.50
SHW 180119P00440000 P Jan 19, 2018 440.0 37.40 42.00
SHW 180119P00450000 P Jan 19, 2018 450.0 47.30 51.60
SHW 180119P00460000 P Jan 19, 2018 460.0 57.50 62.20
SHW 180119P00470000 P Jan 19, 2018 470.0 67.40 71.80
SHW 180119P00480000 P Jan 19, 2018 480.0 77.40 81.90
SHW 180119P00490000 P Jan 19, 2018 490.0 87.40 92.00
SHW 180119P00500000 P Jan 19, 2018 500.0 97.30 102.00
SHW 180119P00510000 P Jan 19, 2018 510.0 107.50 111.60
SHW 180316C00220000 C Mar 16, 2018 220.0 178.70 183.50
SHW 180316C00230000 C Mar 16, 2018 230.0 168.70 173.50
SHW 180316C00240000 C Mar 16, 2018 240.0 159.10 163.50
SHW 180316C00250000 C Mar 16, 2018 250.0 149.00 153.60
SHW 180316C00260000 C Mar 16, 2018 260.0 139.10 143.50
SHW 180316C00270000 C Mar 16, 2018 270.0 129.30 133.90
SHW 180316C00280000 C Mar 16, 2018 280.0 119.20 124.00
SHW 180316C00290000 C Mar 16, 2018 290.0 109.30 114.00
SHW 180316C00300000 C Mar 16, 2018 300.0 99.60 104.20
SHW 180316C00310000 C Mar 16, 2018 310.0 90.00 94.50
SHW 180316C00320000 C Mar 16, 2018 320.0 80.20 85.00
SHW 180316C00330000 C Mar 16, 2018 330.0 71.40 75.10
SHW 180316C00340000 C Mar 16, 2018 340.0 61.60 66.10
SHW 180316C00350000 C Mar 16, 2018 350.0 52.90 55.80
SHW 180316C00360000 C Mar 16, 2018 360.0 44.20 46.70
SHW 180316C00370000 C Mar 16, 2018 370.0 36.10 38.60
SHW 180316C00380000 C Mar 16, 2018 380.0 28.70 31.20
SHW 180316C00390000 C Mar 16, 2018 390.0 22.30 24.10
SHW 180316C00400000 C Mar 16, 2018 400.0 16.60 18.00
SHW 180316C00410000 C Mar 16, 2018 410.0 11.90 13.10
SHW 180316C00420000 C Mar 16, 2018 420.0 7.80 9.30
SHW 180316C00430000 C Mar 16, 2018 430.0 5.40 6.30
SHW 180316C00440000 C Mar 16, 2018 440.0 3.50 4.20
SHW 180316C00450000 C Mar 16, 2018 450.0 2.35 2.85
SHW 180316C00460000 C Mar 16, 2018 460.0 1.40 1.80
SHW 180316C00470000 C Mar 16, 2018 470.0 0.80 1.55
SHW 180316C00480000 C Mar 16, 2018 480.0 0.45 1.50
SHW 180316C00490000 C Mar 16, 2018 490.0 0.25 1.00
SHW 180316C00500000 C Mar 16, 2018 500.0 0.10 0.70
SHW 180316P00220000 P Mar 16, 2018 220.0 0.00 0.15
SHW 180316P00230000 P Mar 16, 2018 230.0 0.00 0.25
SHW 180316P00240000 P Mar 16, 2018 240.0 0.00 0.40
SHW 180316P00250000 P Mar 16, 2018 250.0 0.00 0.60
SHW 180316P00260000 P Mar 16, 2018 260.0 0.00 0.75
SHW 180316P00270000 P Mar 16, 2018 270.0 0.10 0.45
SHW 180316P00280000 P Mar 16, 2018 280.0 0.25 0.65
SHW 180316P00290000 P Mar 16, 2018 290.0 0.30 0.50
SHW 180316P00300000 P Mar 16, 2018 300.0 0.45 0.95
SHW 180316P00310000 P Mar 16, 2018 310.0 0.65 1.25
SHW 180316P00320000 P Mar 16, 2018 320.0 1.00 1.40
SHW 180316P00330000 P Mar 16, 2018 330.0 1.45 2.00
SHW 180316P00340000 P Mar 16, 2018 340.0 2.10 2.70
SHW 180316P00350000 P Mar 16, 2018 350.0 2.80 3.50
SHW 180316P00360000 P Mar 16, 2018 360.0 3.70 5.00
SHW 180316P00370000 P Mar 16, 2018 370.0 5.30 6.70
SHW 180316P00380000 P Mar 16, 2018 380.0 7.60 9.80
SHW 180316P00390000 P Mar 16, 2018 390.0 10.80 13.40
SHW 180316P00400000 P Mar 16, 2018 400.0 14.60 16.60
SHW 180316P00410000 P Mar 16, 2018 410.0 19.70 22.10
SHW 180316P00420000 P Mar 16, 2018 420.0 25.30 29.10
SHW 180316P00430000 P Mar 16, 2018 430.0 32.60 36.20
SHW 180316P00440000 P Mar 16, 2018 440.0 41.50 44.00
SHW 180316P00450000 P Mar 16, 2018 450.0 50.20 52.70
SHW 180316P00460000 P Mar 16, 2018 460.0 58.00 62.80
SHW 180316P00470000 P Mar 16, 2018 470.0 67.50 72.10
SHW 180316P00480000 P Mar 16, 2018 480.0 77.40 81.90
SHW 180316P00490000 P Mar 16, 2018 490.0 87.40 91.90
SHW 180316P00500000 P Mar 16, 2018 500.0 97.30 102.00
SHW 180615C00260000 C Jun 15, 2018 260.0 140.20 144.90
SHW 180615C00270000 C Jun 15, 2018 270.0 130.60 135.10
SHW 180615C00280000 C Jun 15, 2018 280.0 121.00 125.50
SHW 180615C00290000 C Jun 15, 2018 290.0 111.30 115.90
SHW 180615C00300000 C Jun 15, 2018 300.0 101.90 106.40
SHW 180615C00310000 C Jun 15, 2018 310.0 92.70 97.10
SHW 180615C00320000 C Jun 15, 2018 320.0 83.40 87.90
SHW 180615C00330000 C Jun 15, 2018 330.0 75.60 78.80
SHW 180615C00340000 C Jun 15, 2018 340.0 66.00 70.30
SHW 180615C00350000 C Jun 15, 2018 350.0 58.50 61.30
SHW 180615C00360000 C Jun 15, 2018 360.0 49.60 53.90
SHW 180615C00370000 C Jun 15, 2018 370.0 42.90 46.00
SHW 180615C00380000 C Jun 15, 2018 380.0 36.10 39.10
SHW 180615C00390000 C Jun 15, 2018 390.0 29.90 32.90
SHW 180615C00400000 C Jun 15, 2018 400.0 24.70 27.60
SHW 180615C00410000 C Jun 15, 2018 410.0 20.70 21.70
SHW 180615C00420000 C Jun 15, 2018 420.0 15.60 17.60
SHW 180615C00430000 C Jun 15, 2018 430.0 10.80 14.30
SHW 180615C00440000 C Jun 15, 2018 440.0 8.70 10.90
SHW 180615C00450000 C Jun 15, 2018 450.0 5.90 9.10
SHW 180615C00460000 C Jun 15, 2018 460.0 5.20 7.20
SHW 180615C00470000 C Jun 15, 2018 470.0 2.80 5.00
SHW 180615C00480000 C Jun 15, 2018 480.0 1.85 3.70
SHW 180615C00490000 C Jun 15, 2018 490.0 2.00 3.40
SHW 180615C00500000 C Jun 15, 2018 500.0 1.30 2.05
SHW 180615P00260000 P Jun 15, 2018 260.0 0.85 2.35
SHW 180615P00270000 P Jun 15, 2018 270.0 1.10 2.50
SHW 180615P00280000 P Jun 15, 2018 280.0 0.60 2.85
SHW 180615P00290000 P Jun 15, 2018 290.0 0.95 2.90
SHW 180615P00300000 P Jun 15, 2018 300.0 2.00 2.50
SHW 180615P00310000 P Jun 15, 2018 310.0 2.45 4.30
SHW 180615P00320000 P Jun 15, 2018 320.0 3.30 4.00
SHW 180615P00330000 P Jun 15, 2018 330.0 4.40 5.10
SHW 180615P00340000 P Jun 15, 2018 340.0 5.10 6.30
SHW 180615P00350000 P Jun 15, 2018 350.0 6.60 8.00
SHW 180615P00360000 P Jun 15, 2018 360.0 8.00 10.10
SHW 180615P00370000 P Jun 15, 2018 370.0 10.70 13.00
SHW 180615P00380000 P Jun 15, 2018 380.0 13.00 15.70
SHW 180615P00390000 P Jun 15, 2018 390.0 17.40 19.30
SHW 180615P00400000 P Jun 15, 2018 400.0 21.10 24.10
SHW 180615P00410000 P Jun 15, 2018 410.0 26.20 28.70
SHW 180615P00420000 P Jun 15, 2018 420.0 31.60 34.80
SHW 180615P00430000 P Jun 15, 2018 430.0 38.90 42.00
SHW 180615P00440000 P Jun 15, 2018 440.0 45.30 48.50
SHW 180615P00450000 P Jun 15, 2018 450.0 52.50 56.60
SHW 180615P00460000 P Jun 15, 2018 460.0 61.20 64.70
SHW 180615P00470000 P Jun 15, 2018 470.0 69.90 73.20
SHW 180615P00480000 P Jun 15, 2018 480.0 78.50 82.90
SHW 180615P00490000 P Jun 15, 2018 490.0 88.20 91.90
SHW 180615P00500000 P Jun 15, 2018 500.0 97.50 102.10
OPRA data is delayed 15 minutes.