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 (2015-03-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 150417C00185000 C 04/17/15 185.0 97.60 101.10
SHW 150417C00190000 C 04/17/15 190.0 92.60 96.10
SHW 150417C00195000 C 04/17/15 195.0 87.60 91.10
SHW 150417C00200000 C 04/17/15 200.0 82.70 86.10
SHW 150417C00210000 C 04/17/15 210.0 72.70 76.10
SHW 150417C00220000 C 04/17/15 220.0 62.70 66.00
SHW 150417C00230000 C 04/17/15 230.0 52.80 55.70
SHW 150417C00240000 C 04/17/15 240.0 42.90 45.80
SHW 150417C00250000 C 04/17/15 250.0 33.10 36.00
SHW 150417C00260000 C 04/17/15 260.0 23.70 26.40
SHW 150417C00270000 C 04/17/15 270.0 15.00 17.20
SHW 150417C00280000 C 04/17/15 280.0 8.40 9.30
SHW 150417C00290000 C 04/17/15 290.0 3.40 3.80
SHW 150417C00300000 C 04/17/15 300.0 0.95 1.05
SHW 150417C00310000 C 04/17/15 310.0 0.15 0.45
SHW 150417C00320000 C 04/17/15 320.0 0.00 0.50
SHW 150417C00330000 C 04/17/15 330.0 0.00 0.45
SHW 150417C00340000 C 04/17/15 340.0 0.00 0.20
SHW 150417C00350000 C 04/17/15 350.0 0.00 0.15
SHW 150417C00360000 C 04/17/15 360.0 0.00 0.10
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 0.10
SHW 150417P00185000 P 04/17/15 185.0 0.00 0.10
SHW 150417P00190000 P 04/17/15 190.0 0.00 0.15
SHW 150417P00195000 P 04/17/15 195.0 0.00 0.15
SHW 150417P00200000 P 04/17/15 200.0 0.00 0.15
SHW 150417P00210000 P 04/17/15 210.0 0.00 0.20
SHW 150417P00220000 P 04/17/15 220.0 0.00 0.15
SHW 150417P00230000 P 04/17/15 230.0 0.00 0.50
SHW 150417P00240000 P 04/17/15 240.0 0.05 0.45
SHW 150417P00250000 P 04/17/15 250.0 0.30 0.45
SHW 150417P00260000 P 04/17/15 260.0 0.70 1.15
SHW 150417P00270000 P 04/17/15 270.0 1.70 2.00
SHW 150417P00280000 P 04/17/15 280.0 4.00 4.50
SHW 150417P00290000 P 04/17/15 290.0 8.60 9.30
SHW 150417P00300000 P 04/17/15 300.0 15.40 18.50
SHW 150417P00310000 P 04/17/15 310.0 24.60 27.30
SHW 150417P00320000 P 04/17/15 320.0 34.10 37.60
SHW 150417P00330000 P 04/17/15 330.0 44.40 46.70
SHW 150417P00340000 P 04/17/15 340.0 54.50 57.10
SHW 150417P00350000 P 04/17/15 350.0 63.90 67.10
SHW 150417P00360000 P 04/17/15 360.0 73.90 77.10
SHW 150417P00370000 P 04/17/15 370.0 83.90 87.10
SHW 150417P00380000 P 04/17/15 380.0 93.90 97.10
SHW 150417P00390000 P 04/17/15 390.0 104.20 107.10
SHW 150417P00400000 P 04/17/15 400.0 113.90 117.10
SHW 150417P00410000 P 04/17/15 410.0 123.90 127.10
SHW 150515C00145000 C 05/15/15 145.0 137.70 141.00
SHW 150515C00150000 C 05/15/15 150.0 132.70 136.10
SHW 150515C00155000 C 05/15/15 155.0 127.70 131.10
SHW 150515C00160000 C 05/15/15 160.0 122.60 126.00
SHW 150515C00165000 C 05/15/15 165.0 117.60 121.00
SHW 150515C00170000 C 05/15/15 170.0 112.60 115.90
SHW 150515C00175000 C 05/15/15 175.0 107.70 110.90
SHW 150515C00180000 C 05/15/15 180.0 102.70 105.90
SHW 150515C00185000 C 05/15/15 185.0 97.70 100.60
SHW 150515C00190000 C 05/15/15 190.0 92.70 95.60
SHW 150515C00195000 C 05/15/15 195.0 87.80 90.60
SHW 150515C00200000 C 05/15/15 200.0 82.80 85.70
SHW 150515C00210000 C 05/15/15 210.0 72.90 76.30
SHW 150515C00220000 C 05/15/15 220.0 63.00 66.40
SHW 150515C00230000 C 05/15/15 230.0 53.10 56.10
SHW 150515C00240000 C 05/15/15 240.0 43.50 46.20
SHW 150515C00250000 C 05/15/15 250.0 33.90 36.70
SHW 150515C00260000 C 05/15/15 260.0 24.70 27.70
SHW 150515C00270000 C 05/15/15 270.0 16.10 19.40
SHW 150515C00280000 C 05/15/15 280.0 9.70 11.20
SHW 150515C00290000 C 05/15/15 290.0 4.80 5.80
SHW 150515C00300000 C 05/15/15 300.0 2.00 2.45
SHW 150515C00310000 C 05/15/15 310.0 0.55 0.95
SHW 150515C00320000 C 05/15/15 320.0 0.05 0.50
SHW 150515C00330000 C 05/15/15 330.0 0.00 0.50
SHW 150515C00340000 C 05/15/15 340.0 0.00 0.45
SHW 150515C00350000 C 05/15/15 350.0 0.00 0.35
SHW 150515C00360000 C 05/15/15 360.0 0.00 0.25
SHW 150515C00370000 C 05/15/15 370.0 0.00 0.15
SHW 150515C00380000 C 05/15/15 380.0 0.00 0.15
SHW 150515C00390000 C 05/15/15 390.0 0.00 0.10
SHW 150515C00400000 C 05/15/15 400.0 0.00 0.10
SHW 150515C00410000 C 05/15/15 410.0 0.00 0.10
SHW 150515C00420000 C 05/15/15 420.0 0.00 0.10
SHW 150515P00145000 P 05/15/15 145.0 0.00 0.10
SHW 150515P00150000 P 05/15/15 150.0 0.00 0.10
SHW 150515P00155000 P 05/15/15 155.0 0.00 0.10
SHW 150515P00160000 P 05/15/15 160.0 0.00 0.10
SHW 150515P00165000 P 05/15/15 165.0 0.00 0.10
SHW 150515P00170000 P 05/15/15 170.0 0.00 0.10
SHW 150515P00175000 P 05/15/15 175.0 0.00 0.10
SHW 150515P00180000 P 05/15/15 180.0 0.00 0.15
SHW 150515P00185000 P 05/15/15 185.0 0.00 0.15
SHW 150515P00190000 P 05/15/15 190.0 0.00 0.15
SHW 150515P00195000 P 05/15/15 195.0 0.00 0.25
SHW 150515P00200000 P 05/15/15 200.0 0.00 0.35
SHW 150515P00210000 P 05/15/15 210.0 0.05 0.50
SHW 150515P00220000 P 05/15/15 220.0 0.15 0.60
SHW 150515P00230000 P 05/15/15 230.0 0.30 0.80
SHW 150515P00240000 P 05/15/15 240.0 0.65 1.10
SHW 150515P00250000 P 05/15/15 250.0 1.10 1.60
SHW 150515P00260000 P 05/15/15 260.0 1.80 2.30
SHW 150515P00270000 P 05/15/15 270.0 3.50 3.90
SHW 150515P00280000 P 05/15/15 280.0 6.00 7.00
SHW 150515P00290000 P 05/15/15 290.0 10.80 11.70
SHW 150515P00300000 P 05/15/15 300.0 17.50 20.10
SHW 150515P00310000 P 05/15/15 310.0 25.80 28.70
SHW 150515P00320000 P 05/15/15 320.0 35.10 38.10
SHW 150515P00330000 P 05/15/15 330.0 44.90 47.30
SHW 150515P00340000 P 05/15/15 340.0 54.80 57.20
SHW 150515P00350000 P 05/15/15 350.0 64.90 67.90
SHW 150515P00360000 P 05/15/15 360.0 74.80 77.20
SHW 150515P00370000 P 05/15/15 370.0 84.60 87.90
SHW 150515P00380000 P 05/15/15 380.0 94.80 97.10
SHW 150515P00390000 P 05/15/15 390.0 104.60 107.90
SHW 150515P00400000 P 05/15/15 400.0 114.60 117.80
SHW 150515P00410000 P 05/15/15 410.0 124.70 127.80
SHW 150515P00420000 P 05/15/15 420.0 134.60 137.80
SHW 150619C00115000 C 06/19/15 115.0 167.70 171.10
SHW 150619C00120000 C 06/19/15 120.0 162.50 166.30
SHW 150619C00125000 C 06/19/15 125.0 157.70 161.20
SHW 150619C00130000 C 06/19/15 130.0 152.70 156.00
SHW 150619C00135000 C 06/19/15 135.0 147.60 151.10
SHW 150619C00140000 C 06/19/15 140.0 142.60 146.10
SHW 150619C00145000 C 06/19/15 145.0 137.60 141.10
SHW 150619C00150000 C 06/19/15 150.0 132.60 136.10
SHW 150619C00155000 C 06/19/15 155.0 127.70 131.00
SHW 150619C00160000 C 06/19/15 160.0 122.70 126.00
SHW 150619C00165000 C 06/19/15 165.0 117.70 121.10
SHW 150619C00170000 C 06/19/15 170.0 112.70 116.10
SHW 150619C00175000 C 06/19/15 175.0 107.70 111.00
SHW 150619C00180000 C 06/19/15 180.0 102.70 106.10
SHW 150619C00185000 C 06/19/15 185.0 97.80 101.50
SHW 150619C00190000 C 06/19/15 190.0 92.80 95.60
SHW 150619C00195000 C 06/19/15 195.0 87.80 90.60
SHW 150619C00200000 C 06/19/15 200.0 82.90 86.20
SHW 150619C00210000 C 06/19/15 210.0 73.00 76.40
SHW 150619C00220000 C 06/19/15 220.0 63.60 66.40
SHW 150619C00230000 C 06/19/15 230.0 53.30 56.20
SHW 150619C00240000 C 06/19/15 240.0 43.80 46.70
SHW 150619C00250000 C 06/19/15 250.0 34.60 37.40
SHW 150619C00260000 C 06/19/15 260.0 25.90 28.70
SHW 150619C00270000 C 06/19/15 270.0 18.20 20.80
SHW 150619C00280000 C 06/19/15 280.0 11.60 13.20
SHW 150619C00290000 C 06/19/15 290.0 6.90 7.80
SHW 150619C00300000 C 06/19/15 300.0 3.20 4.30
SHW 150619C00310000 C 06/19/15 310.0 1.35 2.00
SHW 150619C00320000 C 06/19/15 320.0 0.45 0.85
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.05
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.10
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.10
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.10
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.05
SHW 150619P00140000 P 06/19/15 140.0 0.00 0.05
SHW 150619P00145000 P 06/19/15 145.0 0.00 0.05
SHW 150619P00150000 P 06/19/15 150.0 0.00 0.05
SHW 150619P00155000 P 06/19/15 155.0 0.05 0.15
SHW 150619P00160000 P 06/19/15 160.0 0.05 0.15
SHW 150619P00165000 P 06/19/15 165.0 0.05 0.15
SHW 150619P00170000 P 06/19/15 170.0 0.00 0.20
SHW 150619P00175000 P 06/19/15 175.0 0.05 0.30
SHW 150619P00180000 P 06/19/15 180.0 0.00 0.40
SHW 150619P00185000 P 06/19/15 185.0 0.05 0.50
SHW 150619P00190000 P 06/19/15 190.0 0.05 0.55
SHW 150619P00195000 P 06/19/15 195.0 0.05 0.55
SHW 150619P00200000 P 06/19/15 200.0 0.00 1.35
SHW 150619P00210000 P 06/19/15 210.0 0.20 0.70
SHW 150619P00220000 P 06/19/15 220.0 0.35 1.05
SHW 150619P00230000 P 06/19/15 230.0 0.60 1.35
SHW 150619P00240000 P 06/19/15 240.0 1.35 1.85
SHW 150619P00250000 P 06/19/15 250.0 2.00 2.50
SHW 150619P00260000 P 06/19/15 260.0 3.20 3.90
SHW 150619P00270000 P 06/19/15 270.0 5.20 6.10
SHW 150619P00280000 P 06/19/15 280.0 8.30 9.40
SHW 150619P00290000 P 06/19/15 290.0 12.60 14.10
SHW 150619P00300000 P 06/19/15 300.0 18.80 21.90
SHW 150619P00310000 P 06/19/15 310.0 26.80 29.50
SHW 150619P00320000 P 06/19/15 320.0 35.80 38.40
SHW 150918C00175000 C 09/18/15 175.0 107.80 111.10
SHW 150918C00180000 C 09/18/15 180.0 102.70 106.30
SHW 150918C00185000 C 09/18/15 185.0 98.10 101.30
SHW 150918C00190000 C 09/18/15 190.0 93.20 96.40
SHW 150918C00195000 C 09/18/15 195.0 88.40 91.40
SHW 150918C00200000 C 09/18/15 200.0 83.10 86.70
SHW 150918C00210000 C 09/18/15 210.0 73.50 76.90
SHW 150918C00220000 C 09/18/15 220.0 64.30 67.30
SHW 150918C00230000 C 09/18/15 230.0 55.00 57.60
SHW 150918C00240000 C 09/18/15 240.0 45.60 48.60
SHW 150918C00250000 C 09/18/15 250.0 38.50 40.10
SHW 150918C00260000 C 09/18/15 260.0 29.30 32.50
SHW 150918C00270000 C 09/18/15 270.0 22.30 25.00
SHW 150918C00280000 C 09/18/15 280.0 16.20 18.40
SHW 150918C00290000 C 09/18/15 290.0 11.20 13.30
SHW 150918C00300000 C 09/18/15 300.0 7.30 8.60
SHW 150918C00310000 C 09/18/15 310.0 3.80 6.20
SHW 150918C00320000 C 09/18/15 320.0 2.00 3.40
SHW 150918C00330000 C 09/18/15 330.0 0.10 3.60
SHW 150918C00340000 C 09/18/15 340.0 0.00 2.70
SHW 150918C00350000 C 09/18/15 350.0 0.00 2.30
SHW 150918C00360000 C 09/18/15 360.0 0.00 1.60
SHW 150918C00370000 C 09/18/15 370.0 0.00 1.10
SHW 150918C00380000 C 09/18/15 380.0 0.00 0.80
SHW 150918C00390000 C 09/18/15 390.0 0.00 0.60
SHW 150918P00175000 P 09/18/15 175.0 0.30 0.80
SHW 150918P00180000 P 09/18/15 180.0 0.05 2.10
SHW 150918P00185000 P 09/18/15 185.0 0.50 1.00
SHW 150918P00190000 P 09/18/15 190.0 0.55 1.20
SHW 150918P00195000 P 09/18/15 195.0 0.70 1.30
SHW 150918P00200000 P 09/18/15 200.0 0.80 1.55
SHW 150918P00210000 P 09/18/15 210.0 1.15 1.80
SHW 150918P00220000 P 09/18/15 220.0 1.65 2.30
SHW 150918P00230000 P 09/18/15 230.0 2.30 3.40
SHW 150918P00240000 P 09/18/15 240.0 1.85 5.50
SHW 150918P00250000 P 09/18/15 250.0 4.70 5.90
SHW 150918P00260000 P 09/18/15 260.0 6.20 8.00
SHW 150918P00270000 P 09/18/15 270.0 8.90 10.90
SHW 150918P00280000 P 09/18/15 280.0 12.90 14.90
SHW 150918P00290000 P 09/18/15 290.0 17.00 19.60
SHW 150918P00300000 P 09/18/15 300.0 23.20 26.20
SHW 150918P00310000 P 09/18/15 310.0 30.40 33.40
SHW 150918P00320000 P 09/18/15 320.0 37.50 41.10
SHW 150918P00330000 P 09/18/15 330.0 46.30 49.70
SHW 150918P00340000 P 09/18/15 340.0 56.10 59.30
SHW 150918P00350000 P 09/18/15 350.0 65.50 69.00
SHW 150918P00360000 P 09/18/15 360.0 75.40 78.60
SHW 150918P00370000 P 09/18/15 370.0 85.30 88.20
SHW 150918P00380000 P 09/18/15 380.0 95.10 98.50
SHW 150918P00390000 P 09/18/15 390.0 105.00 108.40
SHW 160115C00095000 C 01/15/16 95.0 187.70 191.40
SHW 160115C00100000 C 01/15/16 100.0 182.70 186.40
SHW 160115C00105000 C 01/15/16 105.0 177.70 181.00
SHW 160115C00110000 C 01/15/16 110.0 172.70 176.60
SHW 160115C00115000 C 01/15/16 115.0 168.40 171.70
SHW 160115C00120000 C 01/15/16 120.0 163.40 166.70
SHW 160115C00125000 C 01/15/16 125.0 158.40 161.20
SHW 160115C00130000 C 01/15/16 130.0 152.80 156.70
SHW 160115C00135000 C 01/15/16 135.0 147.80 151.60
SHW 160115C00140000 C 01/15/16 140.0 143.10 146.70
SHW 160115C00145000 C 01/15/16 145.0 138.50 140.90
SHW 160115C00150000 C 01/15/16 150.0 132.90 136.80
SHW 160115C00155000 C 01/15/16 155.0 128.50 131.70
SHW 160115C00160000 C 01/15/16 160.0 122.90 127.00
SHW 160115C00165000 C 01/15/16 165.0 118.40 121.40
SHW 160115C00170000 C 01/15/16 170.0 113.50 116.50
SHW 160115C00175000 C 01/15/16 175.0 108.60 111.70
SHW 160115C00180000 C 01/15/16 180.0 103.60 107.00
SHW 160115C00185000 C 01/15/16 185.0 98.80 101.80
SHW 160115C00190000 C 01/15/16 190.0 94.10 97.10
SHW 160115C00195000 C 01/15/16 195.0 89.30 92.40
SHW 160115C00200000 C 01/15/16 200.0 84.70 87.80
SHW 160115C00210000 C 01/15/16 210.0 75.40 78.70
SHW 160115C00220000 C 01/15/16 220.0 66.30 69.60
SHW 160115C00230000 C 01/15/16 230.0 57.60 60.60
SHW 160115C00240000 C 01/15/16 240.0 49.20 52.30
SHW 160115C00250000 C 01/15/16 250.0 41.20 44.40
SHW 160115C00260000 C 01/15/16 260.0 34.10 36.90
SHW 160115C00270000 C 01/15/16 270.0 27.20 30.30
SHW 160115C00280000 C 01/15/16 280.0 20.70 24.40
SHW 160115C00290000 C 01/15/16 290.0 16.10 19.20
SHW 160115C00300000 C 01/15/16 300.0 11.50 14.60
SHW 160115C00310000 C 01/15/16 310.0 9.00 10.60
SHW 160115C00320000 C 01/15/16 320.0 5.90 7.80
SHW 160115C00330000 C 01/15/16 330.0 4.00 5.50
SHW 160115C00340000 C 01/15/16 340.0 2.20 3.90
SHW 160115C00350000 C 01/15/16 350.0 0.55 2.10
SHW 160115C00360000 C 01/15/16 360.0 0.40 3.30
SHW 160115C00370000 C 01/15/16 370.0 0.45 2.75
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.10
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.60
SHW 160115P00105000 P 01/15/16 105.0 0.00 0.25
SHW 160115P00110000 P 01/15/16 110.0 0.00 0.35
SHW 160115P00115000 P 01/15/16 115.0 0.00 0.45
SHW 160115P00120000 P 01/15/16 120.0 0.00 0.60
SHW 160115P00125000 P 01/15/16 125.0 0.05 0.80
SHW 160115P00130000 P 01/15/16 130.0 0.10 1.00
SHW 160115P00135000 P 01/15/16 135.0 0.05 1.20
SHW 160115P00140000 P 01/15/16 140.0 0.05 1.50
SHW 160115P00145000 P 01/15/16 145.0 0.15 1.80
SHW 160115P00150000 P 01/15/16 150.0 0.20 1.40
SHW 160115P00155000 P 01/15/16 155.0 0.20 1.10
SHW 160115P00160000 P 01/15/16 160.0 0.40 1.60
SHW 160115P00165000 P 01/15/16 165.0 0.40 1.65
SHW 160115P00170000 P 01/15/16 170.0 0.90 2.50
SHW 160115P00175000 P 01/15/16 175.0 0.80 1.95
SHW 160115P00180000 P 01/15/16 180.0 0.80 2.85
SHW 160115P00185000 P 01/15/16 185.0 1.15 3.10
SHW 160115P00190000 P 01/15/16 190.0 0.70 2.40
SHW 160115P00195000 P 01/15/16 195.0 0.15 2.55
SHW 160115P00200000 P 01/15/16 200.0 0.50 3.40
SHW 160115P00210000 P 01/15/16 210.0 1.20 3.80
SHW 160115P00220000 P 01/15/16 220.0 2.15 5.80
SHW 160115P00230000 P 01/15/16 230.0 4.30 7.00
SHW 160115P00240000 P 01/15/16 240.0 5.80 8.70
SHW 160115P00250000 P 01/15/16 250.0 7.80 10.00
SHW 160115P00260000 P 01/15/16 260.0 10.60 12.90
SHW 160115P00270000 P 01/15/16 270.0 13.30 16.10
SHW 160115P00280000 P 01/15/16 280.0 17.40 20.10
SHW 160115P00290000 P 01/15/16 290.0 22.40 25.20
SHW 160115P00300000 P 01/15/16 300.0 27.90 31.10
SHW 160115P00310000 P 01/15/16 310.0 34.60 37.50
SHW 160115P00320000 P 01/15/16 320.0 41.60 44.70
SHW 160115P00330000 P 01/15/16 330.0 49.50 52.60
SHW 160115P00340000 P 01/15/16 340.0 58.20 61.00
SHW 160115P00350000 P 01/15/16 350.0 67.00 69.70
SHW 160115P00360000 P 01/15/16 360.0 76.50 79.10
SHW 160115P00370000 P 01/15/16 370.0 86.20 88.30

OPRA data is delayed 15 minutes.