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 (2016-03-25)Premium Content

Sherwin Williams (SHW)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 160520C00145000 C 05/20/16 145.0 141.40 144.10
SHW 160520C00150000 C 05/20/16 150.0 136.00 139.50
SHW 160520C00155000 C 05/20/16 155.0 131.20 133.90
SHW 160520C00160000 C 05/20/16 160.0 126.00 129.60
SHW 160520C00165000 C 05/20/16 165.0 120.90 124.30
SHW 160520C00170000 C 05/20/16 170.0 115.90 119.40
SHW 160520C00175000 C 05/20/16 175.0 111.00 114.60
SHW 160520C00180000 C 05/20/16 180.0 106.00 109.60
SHW 160520C00185000 C 05/20/16 185.0 100.90 104.40
SHW 160520C00190000 C 05/20/16 190.0 96.50 99.50
SHW 160520C00195000 C 05/20/16 195.0 91.00 94.50
SHW 160520C00200000 C 05/20/16 200.0 85.90 89.20
SHW 160520C00210000 C 05/20/16 210.0 76.00 79.40
SHW 160520C00220000 C 05/20/16 220.0 66.60 69.40
SHW 160520C00230000 C 05/20/16 230.0 56.70 59.60
SHW 160520C00240000 C 05/20/16 240.0 46.70 49.00
SHW 160520C00250000 C 05/20/16 250.0 36.90 39.10
SHW 160520C00260000 C 05/20/16 260.0 26.70 29.60
SHW 160520C00270000 C 05/20/16 270.0 17.90 19.90
SHW 160520C00280000 C 05/20/16 280.0 9.10 11.00
SHW 160520C00290000 C 05/20/16 290.0 4.40 4.80
SHW 160520C00300000 C 05/20/16 300.0 1.35 1.60
SHW 160520C00310000 C 05/20/16 310.0 0.35 0.55
SHW 160520C00320000 C 05/20/16 320.0 0.10 0.25
SHW 160520C00330000 C 05/20/16 330.0 0.05 0.15
SHW 160520C00340000 C 05/20/16 340.0 0.00 0.10
SHW 160520C00350000 C 05/20/16 350.0 0.00 0.10
SHW 160520C00360000 C 05/20/16 360.0 0.00 0.15
SHW 160520C00370000 C 05/20/16 370.0 0.00 0.15
SHW 160520C00380000 C 05/20/16 380.0 0.00 0.15
SHW 160520C00390000 C 05/20/16 390.0 0.00 0.15
SHW 160520C00400000 C 05/20/16 400.0 0.00 0.15
SHW 160520C00410000 C 05/20/16 410.0 0.00 0.15
SHW 160520C00420000 C 05/20/16 420.0 0.00 0.15
SHW 160520C00430000 C 05/20/16 430.0 0.00 0.15
SHW 160520P00145000 P 05/20/16 145.0 0.00 0.15
SHW 160520P00150000 P 05/20/16 150.0 0.00 0.15
SHW 160520P00155000 P 05/20/16 155.0 0.00 0.15
SHW 160520P00160000 P 05/20/16 160.0 0.00 0.15
SHW 160520P00165000 P 05/20/16 165.0 0.00 0.15
SHW 160520P00170000 P 05/20/16 170.0 0.00 0.15
SHW 160520P00175000 P 05/20/16 175.0 0.00 0.15
SHW 160520P00180000 P 05/20/16 180.0 0.00 0.15
SHW 160520P00185000 P 05/20/16 185.0 0.00 0.15
SHW 160520P00190000 P 05/20/16 190.0 0.00 0.15
SHW 160520P00195000 P 05/20/16 195.0 0.00 0.10
SHW 160520P00200000 P 05/20/16 200.0 0.00 0.10
SHW 160520P00210000 P 05/20/16 210.0 0.00 0.10
SHW 160520P00220000 P 05/20/16 220.0 0.00 0.10
SHW 160520P00230000 P 05/20/16 230.0 0.00 0.15
SHW 160520P00240000 P 05/20/16 240.0 0.05 0.20
SHW 160520P00250000 P 05/20/16 250.0 0.20 0.35
SHW 160520P00260000 P 05/20/16 260.0 0.55 0.75
SHW 160520P00270000 P 05/20/16 270.0 1.45 1.60
SHW 160520P00280000 P 05/20/16 280.0 3.50 3.80
SHW 160520P00290000 P 05/20/16 290.0 7.70 8.00
SHW 160520P00300000 P 05/20/16 300.0 13.70 16.20
SHW 160520P00310000 P 05/20/16 310.0 22.40 25.10
SHW 160520P00320000 P 05/20/16 320.0 32.00 34.80
SHW 160520P00330000 P 05/20/16 330.0 41.60 44.20
SHW 160520P00340000 P 05/20/16 340.0 51.70 54.40
SHW 160520P00350000 P 05/20/16 350.0 61.50 64.40
SHW 160520P00360000 P 05/20/16 360.0 71.40 75.00
SHW 160520P00370000 P 05/20/16 370.0 81.60 85.00
SHW 160520P00380000 P 05/20/16 380.0 91.70 94.70
SHW 160520P00390000 P 05/20/16 390.0 101.30 104.70
SHW 160520P00400000 P 05/20/16 400.0 111.40 114.80
SHW 160520P00410000 P 05/20/16 410.0 121.20 124.70
SHW 160520P00420000 P 05/20/16 420.0 131.70 135.20
SHW 160520P00430000 P 05/20/16 430.0 141.60 144.50
SHW 160617C00120000 C 06/17/16 120.0 165.90 169.50
SHW 160617C00125000 C 06/17/16 125.0 161.20 164.50
SHW 160617C00130000 C 06/17/16 130.0 156.20 159.60
SHW 160617C00135000 C 06/17/16 135.0 150.90 154.50
SHW 160617C00140000 C 06/17/16 140.0 146.20 149.40
SHW 160617C00145000 C 06/17/16 145.0 141.20 144.40
SHW 160617C00150000 C 06/17/16 150.0 136.00 139.60
SHW 160617C00155000 C 06/17/16 155.0 131.10 134.40
SHW 160617C00160000 C 06/17/16 160.0 126.00 129.50
SHW 160617C00165000 C 06/17/16 165.0 121.20 124.50
SHW 160617C00170000 C 06/17/16 170.0 116.00 119.50
SHW 160617C00175000 C 06/17/16 175.0 111.10 114.50
SHW 160617C00180000 C 06/17/16 180.0 106.20 109.30
SHW 160617C00185000 C 06/17/16 185.0 101.00 104.60
SHW 160617C00190000 C 06/17/16 190.0 96.00 99.70
SHW 160617C00195000 C 06/17/16 195.0 91.00 94.50
SHW 160617C00200000 C 06/17/16 200.0 86.80 89.50
SHW 160617C00210000 C 06/17/16 210.0 76.70 79.50
SHW 160617C00220000 C 06/17/16 220.0 66.70 69.40
SHW 160617C00230000 C 06/17/16 230.0 56.80 59.40
SHW 160617C00240000 C 06/17/16 240.0 47.00 49.60
SHW 160617C00250000 C 06/17/16 250.0 37.60 39.80
SHW 160617C00260000 C 06/17/16 260.0 27.60 30.20
SHW 160617C00270000 C 06/17/16 270.0 19.20 21.60
SHW 160617C00280000 C 06/17/16 280.0 12.80 13.50
SHW 160617C00290000 C 06/17/16 290.0 7.20 7.70
SHW 160617C00300000 C 06/17/16 300.0 3.50 4.00
SHW 160617C00310000 C 06/17/16 310.0 1.45 1.75
SHW 160617C00320000 C 06/17/16 320.0 0.55 0.75
SHW 160617C00330000 C 06/17/16 330.0 0.20 0.35
SHW 160617C00340000 C 06/17/16 340.0 0.05 0.20
SHW 160617C00350000 C 06/17/16 350.0 0.00 0.35
SHW 160617C00360000 C 06/17/16 360.0 0.00 0.25
SHW 160617P00120000 P 06/17/16 120.0 0.00 0.15
SHW 160617P00125000 P 06/17/16 125.0 0.00 0.15
SHW 160617P00130000 P 06/17/16 130.0 0.00 0.15
SHW 160617P00135000 P 06/17/16 135.0 0.00 0.10
SHW 160617P00140000 P 06/17/16 140.0 0.00 0.10
SHW 160617P00145000 P 06/17/16 145.0 0.00 0.10
SHW 160617P00150000 P 06/17/16 150.0 0.00 0.15
SHW 160617P00155000 P 06/17/16 155.0 0.00 0.15
SHW 160617P00160000 P 06/17/16 160.0 0.00 0.15
SHW 160617P00165000 P 06/17/16 165.0 0.00 0.15
SHW 160617P00170000 P 06/17/16 170.0 0.00 0.15
SHW 160617P00175000 P 06/17/16 175.0 0.00 0.15
SHW 160617P00180000 P 06/17/16 180.0 0.00 0.15
SHW 160617P00185000 P 06/17/16 185.0 0.00 0.15
SHW 160617P00190000 P 06/17/16 190.0 0.00 0.15
SHW 160617P00195000 P 06/17/16 195.0 0.05 0.15
SHW 160617P00200000 P 06/17/16 200.0 0.05 0.20
SHW 160617P00210000 P 06/17/16 210.0 0.10 0.25
SHW 160617P00220000 P 06/17/16 220.0 0.20 0.35
SHW 160617P00230000 P 06/17/16 230.0 0.35 0.50
SHW 160617P00240000 P 06/17/16 240.0 0.60 0.80
SHW 160617P00250000 P 06/17/16 250.0 1.10 1.30
SHW 160617P00260000 P 06/17/16 260.0 1.95 2.15
SHW 160617P00270000 P 06/17/16 270.0 3.50 3.90
SHW 160617P00280000 P 06/17/16 280.0 6.20 6.70
SHW 160617P00290000 P 06/17/16 290.0 9.90 11.00
SHW 160617P00300000 P 06/17/16 300.0 16.30 17.50
SHW 160617P00310000 P 06/17/16 310.0 23.70 26.20
SHW 160617P00320000 P 06/17/16 320.0 32.60 34.60
SHW 160617P00330000 P 06/17/16 330.0 41.90 44.60
SHW 160617P00340000 P 06/17/16 340.0 51.30 54.90
SHW 160617P00350000 P 06/17/16 350.0 61.90 65.30
SHW 160617P00360000 P 06/17/16 360.0 71.70 74.60
SHW 160916C00125000 C 09/16/16 125.0 161.10 164.40
SHW 160916C00130000 C 09/16/16 130.0 156.10 159.10
SHW 160916C00135000 C 09/16/16 135.0 151.20 154.30
SHW 160916C00140000 C 09/16/16 140.0 146.10 149.50
SHW 160916C00145000 C 09/16/16 145.0 141.10 144.30
SHW 160916C00150000 C 09/16/16 150.0 136.20 139.50
SHW 160916C00155000 C 09/16/16 155.0 131.10 134.50
SHW 160916C00160000 C 09/16/16 160.0 126.20 129.20
SHW 160916C00165000 C 09/16/16 165.0 121.10 124.20
SHW 160916C00170000 C 09/16/16 170.0 116.30 119.40
SHW 160916C00175000 C 09/16/16 175.0 111.30 114.20
SHW 160916C00180000 C 09/16/16 180.0 106.20 109.30
SHW 160916C00185000 C 09/16/16 185.0 101.40 104.30
SHW 160916C00190000 C 09/16/16 190.0 96.30 99.30
SHW 160916C00195000 C 09/16/16 195.0 91.40 94.50
SHW 160916C00200000 C 09/16/16 200.0 86.60 89.80
SHW 160916C00210000 C 09/16/16 210.0 76.70 79.70
SHW 160916C00220000 C 09/16/16 220.0 67.00 70.60
SHW 160916C00230000 C 09/16/16 230.0 58.10 61.20
SHW 160916C00240000 C 09/16/16 240.0 48.90 51.30
SHW 160916C00250000 C 09/16/16 250.0 40.40 42.60
SHW 160916C00260000 C 09/16/16 260.0 32.10 34.50
SHW 160916C00270000 C 09/16/16 270.0 25.60 27.20
SHW 160916C00280000 C 09/16/16 280.0 18.90 20.60
SHW 160916C00290000 C 09/16/16 290.0 13.40 14.90
SHW 160916C00300000 C 09/16/16 300.0 9.10 10.70
SHW 160916C00310000 C 09/16/16 310.0 5.80 7.40
SHW 160916C00320000 C 09/16/16 320.0 3.50 4.90
SHW 160916C00330000 C 09/16/16 330.0 2.15 3.10
SHW 160916C00340000 C 09/16/16 340.0 1.35 1.90
SHW 160916C00350000 C 09/16/16 350.0 0.60 1.45
SHW 160916C00360000 C 09/16/16 360.0 0.25 0.80
SHW 160916P00125000 P 09/16/16 125.0 0.00 0.20
SHW 160916P00130000 P 09/16/16 130.0 0.00 0.25
SHW 160916P00135000 P 09/16/16 135.0 0.00 0.35
SHW 160916P00140000 P 09/16/16 140.0 0.00 0.45
SHW 160916P00145000 P 09/16/16 145.0 0.00 0.50
SHW 160916P00150000 P 09/16/16 150.0 0.00 0.50
SHW 160916P00155000 P 09/16/16 155.0 0.00 0.50
SHW 160916P00160000 P 09/16/16 160.0 0.00 0.50
SHW 160916P00165000 P 09/16/16 165.0 0.05 0.55
SHW 160916P00170000 P 09/16/16 170.0 0.05 0.55
SHW 160916P00175000 P 09/16/16 175.0 0.10 0.65
SHW 160916P00180000 P 09/16/16 180.0 0.15 0.95
SHW 160916P00185000 P 09/16/16 185.0 0.25 0.95
SHW 160916P00190000 P 09/16/16 190.0 0.55 0.85
SHW 160916P00195000 P 09/16/16 195.0 0.45 1.00
SHW 160916P00200000 P 09/16/16 200.0 0.55 1.30
SHW 160916P00210000 P 09/16/16 210.0 1.15 1.65
SHW 160916P00220000 P 09/16/16 220.0 1.25 2.15
SHW 160916P00230000 P 09/16/16 230.0 1.85 2.80
SHW 160916P00240000 P 09/16/16 240.0 3.30 3.90
SHW 160916P00250000 P 09/16/16 250.0 4.70 5.40
SHW 160916P00260000 P 09/16/16 260.0 6.50 7.50
SHW 160916P00270000 P 09/16/16 270.0 9.10 10.30
SHW 160916P00280000 P 09/16/16 280.0 12.50 13.90
SHW 160916P00290000 P 09/16/16 290.0 16.70 18.50
SHW 160916P00300000 P 09/16/16 300.0 22.40 24.50
SHW 160916P00310000 P 09/16/16 310.0 29.20 31.50
SHW 160916P00320000 P 09/16/16 320.0 35.90 39.20
SHW 160916P00330000 P 09/16/16 330.0 44.40 47.40
SHW 160916P00340000 P 09/16/16 340.0 53.30 56.50
SHW 160916P00350000 P 09/16/16 350.0 62.90 65.90
SHW 160916P00360000 P 09/16/16 360.0 72.40 75.40
SHW 161216C00150000 C 12/16/16 150.0 136.20 139.10
SHW 161216C00155000 C 12/16/16 155.0 130.90 134.20
SHW 161216C00160000 C 12/16/16 160.0 126.20 129.40
SHW 161216C00165000 C 12/16/16 165.0 121.30 124.40
SHW 161216C00170000 C 12/16/16 170.0 116.20 119.50
SHW 161216C00175000 C 12/16/16 175.0 111.10 114.50
SHW 161216C00180000 C 12/16/16 180.0 106.50 109.70
SHW 161216C00185000 C 12/16/16 185.0 101.50 105.00
SHW 161216C00190000 C 12/16/16 190.0 96.80 99.90
SHW 161216C00195000 C 12/16/16 195.0 92.00 95.00
SHW 161216C00200000 C 12/16/16 200.0 87.20 90.50
SHW 161216C00210000 C 12/16/16 210.0 77.80 81.10
SHW 161216C00220000 C 12/16/16 220.0 68.50 72.00
SHW 161216C00230000 C 12/16/16 230.0 59.70 62.80
SHW 161216C00240000 C 12/16/16 240.0 51.10 53.80
SHW 161216C00250000 C 12/16/16 250.0 43.20 46.50
SHW 161216C00260000 C 12/16/16 260.0 36.30 38.30
SHW 161216C00270000 C 12/16/16 270.0 29.30 31.40
SHW 161216C00280000 C 12/16/16 280.0 23.00 25.00
SHW 161216C00290000 C 12/16/16 290.0 18.10 20.10
SHW 161216C00300000 C 12/16/16 300.0 13.90 15.80
SHW 161216C00310000 C 12/16/16 310.0 9.80 12.40
SHW 161216C00320000 C 12/16/16 320.0 6.90 8.90
SHW 161216C00330000 C 12/16/16 330.0 4.90 6.60
SHW 161216C00340000 C 12/16/16 340.0 3.30 4.80
SHW 161216C00350000 C 12/16/16 350.0 1.75 4.40
SHW 161216C00360000 C 12/16/16 360.0 1.30 2.60
SHW 161216C00370000 C 12/16/16 370.0 0.80 2.00
SHW 161216C00380000 C 12/16/16 380.0 0.45 1.55
SHW 161216C00390000 C 12/16/16 390.0 0.20 0.85
SHW 161216C00400000 C 12/16/16 400.0 0.20 0.90
SHW 161216C00410000 C 12/16/16 410.0 0.00 0.95
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.50
SHW 161216C00430000 C 12/16/16 430.0 0.00 0.50
SHW 161216C00440000 C 12/16/16 440.0 0.00 0.50
SHW 161216P00150000 P 12/16/16 150.0 0.15 1.00
SHW 161216P00155000 P 12/16/16 155.0 0.20 1.25
SHW 161216P00160000 P 12/16/16 160.0 0.30 1.30
SHW 161216P00165000 P 12/16/16 165.0 0.45 1.40
SHW 161216P00170000 P 12/16/16 170.0 0.45 1.50
SHW 161216P00175000 P 12/16/16 175.0 0.60 1.60
SHW 161216P00180000 P 12/16/16 180.0 0.70 1.75
SHW 161216P00185000 P 12/16/16 185.0 0.85 1.95
SHW 161216P00190000 P 12/16/16 190.0 1.00 1.90
SHW 161216P00195000 P 12/16/16 195.0 1.20 2.35
SHW 161216P00200000 P 12/16/16 200.0 1.40 2.40
SHW 161216P00210000 P 12/16/16 210.0 2.55 3.00
SHW 161216P00220000 P 12/16/16 220.0 3.40 4.00
SHW 161216P00230000 P 12/16/16 230.0 4.40 5.30
SHW 161216P00240000 P 12/16/16 240.0 5.90 6.90
SHW 161216P00250000 P 12/16/16 250.0 7.90 9.40
SHW 161216P00260000 P 12/16/16 260.0 10.30 11.50
SHW 161216P00270000 P 12/16/16 270.0 13.20 15.00
SHW 161216P00280000 P 12/16/16 280.0 17.20 19.10
SHW 161216P00290000 P 12/16/16 290.0 21.80 23.70
SHW 161216P00300000 P 12/16/16 300.0 27.20 29.60
SHW 161216P00310000 P 12/16/16 310.0 33.60 35.90
SHW 161216P00320000 P 12/16/16 320.0 40.70 43.00
SHW 161216P00330000 P 12/16/16 330.0 47.80 50.80
SHW 161216P00340000 P 12/16/16 340.0 56.30 59.00
SHW 161216P00350000 P 12/16/16 350.0 65.10 67.70
SHW 161216P00360000 P 12/16/16 360.0 73.30 76.70
SHW 161216P00370000 P 12/16/16 370.0 82.90 86.20
SHW 161216P00380000 P 12/16/16 380.0 92.50 96.10
SHW 161216P00390000 P 12/16/16 390.0 101.90 105.70
SHW 161216P00400000 P 12/16/16 400.0 111.80 115.10
SHW 161216P00410000 P 12/16/16 410.0 121.70 124.90
SHW 161216P00420000 P 12/16/16 420.0 131.80 134.90
SHW 161216P00430000 P 12/16/16 430.0 141.50 144.90
SHW 161216P00440000 P 12/16/16 440.0 151.40 154.70

OPRA data is delayed 15 minutes.