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 (2016-09-23)Premium Content

Sherwin Williams (SHW)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 161216C00150000 C 12/16/16 150.0 120.20 122.60
SHW 161216C00155000 C 12/16/16 155.0 115.00 117.60
SHW 161216C00160000 C 12/16/16 160.0 109.90 112.70
SHW 161216C00165000 C 12/16/16 165.0 105.00 107.60
SHW 161216C00170000 C 12/16/16 170.0 100.00 102.90
SHW 161216C00175000 C 12/16/16 175.0 95.10 97.60
SHW 161216C00180000 C 12/16/16 180.0 89.80 92.60
SHW 161216C00185000 C 12/16/16 185.0 85.00 88.30
SHW 161216C00190000 C 12/16/16 190.0 80.00 82.60
SHW 161216C00195000 C 12/16/16 195.0 74.80 78.20
SHW 161216C00200000 C 12/16/16 200.0 70.00 73.10
SHW 161216C00210000 C 12/16/16 210.0 60.00 62.60
SHW 161216C00220000 C 12/16/16 220.0 50.00 51.70
SHW 161216C00230000 C 12/16/16 230.0 40.00 42.90
SHW 161216C00240000 C 12/16/16 240.0 30.30 32.20
SHW 161216C00250000 C 12/16/16 250.0 20.60 22.40
SHW 161216C00260000 C 12/16/16 260.0 10.50 12.70
SHW 161216C00270000 C 12/16/16 270.0 3.00 4.00
SHW 161216C00280000 C 12/16/16 280.0 0.20 0.50
SHW 161216C00290000 C 12/16/16 290.0 0.00 0.15
SHW 161216C00300000 C 12/16/16 300.0 0.00 0.15
SHW 161216C00310000 C 12/16/16 310.0 0.00 0.10
SHW 161216C00320000 C 12/16/16 320.0 0.00 0.10
SHW 161216C00330000 C 12/16/16 330.0 0.00 0.10
SHW 161216C00340000 C 12/16/16 340.0 0.00 0.10
SHW 161216C00350000 C 12/16/16 350.0 0.00 0.10
SHW 161216C00360000 C 12/16/16 360.0 0.00 0.15
SHW 161216C00370000 C 12/16/16 370.0 0.00 0.05
SHW 161216C00380000 C 12/16/16 380.0 0.00 0.05
SHW 161216C00390000 C 12/16/16 390.0 0.00 0.05
SHW 161216C00400000 C 12/16/16 400.0 0.00 0.10
SHW 161216C00410000 C 12/16/16 410.0 0.00 0.10
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.10
SHW 161216C00430000 C 12/16/16 430.0 0.00 0.15
SHW 161216C00440000 C 12/16/16 440.0 0.00 0.15
SHW 161216P00150000 P 12/16/16 150.0 0.00 0.15
SHW 161216P00155000 P 12/16/16 155.0 0.00 0.15
SHW 161216P00160000 P 12/16/16 160.0 0.00 0.15
SHW 161216P00165000 P 12/16/16 165.0 0.00 0.15
SHW 161216P00170000 P 12/16/16 170.0 0.00 0.05
SHW 161216P00175000 P 12/16/16 175.0 0.00 0.10
SHW 161216P00180000 P 12/16/16 180.0 0.00 0.15
SHW 161216P00185000 P 12/16/16 185.0 0.00 0.10
SHW 161216P00190000 P 12/16/16 190.0 0.00 0.15
SHW 161216P00195000 P 12/16/16 195.0 0.00 0.10
SHW 161216P00200000 P 12/16/16 200.0 0.00 0.10
SHW 161216P00210000 P 12/16/16 210.0 0.00 0.15
SHW 161216P00220000 P 12/16/16 220.0 0.00 0.10
SHW 161216P00230000 P 12/16/16 230.0 0.00 0.10
SHW 161216P00240000 P 12/16/16 240.0 0.00 0.25
SHW 161216P00250000 P 12/16/16 250.0 0.05 0.35
SHW 161216P00260000 P 12/16/16 260.0 0.25 0.40
SHW 161216P00270000 P 12/16/16 270.0 2.25 2.70
SHW 161216P00280000 P 12/16/16 280.0 9.20 10.40
SHW 161216P00290000 P 12/16/16 290.0 18.00 19.90
SHW 161216P00300000 P 12/16/16 300.0 27.60 30.10
SHW 161216P00310000 P 12/16/16 310.0 37.40 40.10
SHW 161216P00320000 P 12/16/16 320.0 47.60 50.00
SHW 161216P00330000 P 12/16/16 330.0 56.70 59.90
SHW 161216P00340000 P 12/16/16 340.0 67.30 70.10
SHW 161216P00350000 P 12/16/16 350.0 77.30 79.90
SHW 161216P00360000 P 12/16/16 360.0 86.70 89.90
SHW 161216P00370000 P 12/16/16 370.0 96.70 100.00
SHW 161216P00380000 P 12/16/16 380.0 107.20 109.90
SHW 161216P00390000 P 12/16/16 390.0 116.80 120.40
SHW 161216P00400000 P 12/16/16 400.0 127.10 130.40
SHW 161216P00410000 P 12/16/16 410.0 136.60 139.90
SHW 161216P00420000 P 12/16/16 420.0 146.60 149.90
SHW 161216P00430000 P 12/16/16 430.0 157.10 160.10
SHW 161216P00440000 P 12/16/16 440.0 167.40 170.30
SHW 170120C00135000 C 01/20/17 135.0 135.20 138.00
SHW 170120C00140000 C 01/20/17 140.0 130.10 132.80
SHW 170120C00145000 C 01/20/17 145.0 125.00 128.00
SHW 170120C00150000 C 01/20/17 150.0 120.00 122.80
SHW 170120C00155000 C 01/20/17 155.0 115.00 117.80
SHW 170120C00160000 C 01/20/17 160.0 110.00 112.80
SHW 170120C00165000 C 01/20/17 165.0 105.10 107.80
SHW 170120C00170000 C 01/20/17 170.0 99.70 102.80
SHW 170120C00175000 C 01/20/17 175.0 95.10 97.90
SHW 170120C00180000 C 01/20/17 180.0 89.50 92.90
SHW 170120C00185000 C 01/20/17 185.0 85.10 87.90
SHW 170120C00190000 C 01/20/17 190.0 80.10 82.60
SHW 170120C00195000 C 01/20/17 195.0 75.20 77.70
SHW 170120C00200000 C 01/20/17 200.0 70.20 72.70
SHW 170120C00210000 C 01/20/17 210.0 60.20 62.90
SHW 170120C00220000 C 01/20/17 220.0 50.10 53.00
SHW 170120C00230000 C 01/20/17 230.0 40.60 43.20
SHW 170120C00240000 C 01/20/17 240.0 30.80 33.60
SHW 170120C00250000 C 01/20/17 250.0 21.50 24.30
SHW 170120C00260000 C 01/20/17 260.0 13.70 16.30
SHW 170120C00270000 C 01/20/17 270.0 7.00 8.40
SHW 170120C00280000 C 01/20/17 280.0 2.85 3.70
SHW 170120C00290000 C 01/20/17 290.0 0.85 1.50
SHW 170120C00300000 C 01/20/17 300.0 0.20 0.55
SHW 170120C00310000 C 01/20/17 310.0 0.05 0.35
SHW 170120C00320000 C 01/20/17 320.0 0.00 0.15
SHW 170120C00330000 C 01/20/17 330.0 0.00 0.15
SHW 170120C00340000 C 01/20/17 340.0 0.00 0.15
SHW 170120C00350000 C 01/20/17 350.0 0.00 0.15
SHW 170120C00360000 C 01/20/17 360.0 0.00 0.15
SHW 170120C00370000 C 01/20/17 370.0 0.00 0.10
SHW 170120C00380000 C 01/20/17 380.0 0.00 0.10
SHW 170120C00390000 C 01/20/17 390.0 0.00 0.15
SHW 170120P00135000 P 01/20/17 135.0 0.00 0.10
SHW 170120P00140000 P 01/20/17 140.0 0.00 0.10
SHW 170120P00145000 P 01/20/17 145.0 0.00 0.10
SHW 170120P00150000 P 01/20/17 150.0 0.00 0.10
SHW 170120P00155000 P 01/20/17 155.0 0.00 0.10
SHW 170120P00160000 P 01/20/17 160.0 0.00 0.10
SHW 170120P00165000 P 01/20/17 165.0 0.00 0.10
SHW 170120P00170000 P 01/20/17 170.0 0.00 0.15
SHW 170120P00175000 P 01/20/17 175.0 0.00 0.10
SHW 170120P00180000 P 01/20/17 180.0 0.00 0.15
SHW 170120P00185000 P 01/20/17 185.0 0.00 0.20
SHW 170120P00190000 P 01/20/17 190.0 0.00 0.25
SHW 170120P00195000 P 01/20/17 195.0 0.00 0.20
SHW 170120P00200000 P 01/20/17 200.0 0.00 0.35
SHW 170120P00210000 P 01/20/17 210.0 0.00 0.45
SHW 170120P00220000 P 01/20/17 220.0 0.15 0.45
SHW 170120P00230000 P 01/20/17 230.0 0.20 0.70
SHW 170120P00240000 P 01/20/17 240.0 0.55 1.00
SHW 170120P00250000 P 01/20/17 250.0 1.30 1.60
SHW 170120P00260000 P 01/20/17 260.0 2.85 3.40
SHW 170120P00270000 P 01/20/17 270.0 5.80 6.80
SHW 170120P00280000 P 01/20/17 280.0 11.50 12.50
SHW 170120P00290000 P 01/20/17 290.0 18.20 21.10
SHW 170120P00300000 P 01/20/17 300.0 27.80 30.40
SHW 170120P00310000 P 01/20/17 310.0 37.60 40.30
SHW 170120P00320000 P 01/20/17 320.0 47.10 50.00
SHW 170120P00330000 P 01/20/17 330.0 57.10 60.00
SHW 170120P00340000 P 01/20/17 340.0 67.10 70.00
SHW 170120P00350000 P 01/20/17 350.0 77.10 80.00
SHW 170120P00360000 P 01/20/17 360.0 87.20 90.00
SHW 170120P00370000 P 01/20/17 370.0 97.20 100.00
SHW 170120P00380000 P 01/20/17 380.0 107.40 110.00
SHW 170120P00390000 P 01/20/17 390.0 117.30 120.10
SHW 170317C00120000 C 03/17/17 120.0 149.90 152.80
SHW 170317C00125000 C 03/17/17 125.0 144.40 147.70
SHW 170317C00130000 C 03/17/17 130.0 139.50 142.70
SHW 170317C00135000 C 03/17/17 135.0 135.10 137.50
SHW 170317C00140000 C 03/17/17 140.0 130.10 132.60
SHW 170317C00145000 C 03/17/17 145.0 124.70 127.70
SHW 170317C00150000 C 03/17/17 150.0 120.00 123.20
SHW 170317C00155000 C 03/17/17 155.0 114.80 118.00
SHW 170317C00160000 C 03/17/17 160.0 110.00 112.80
SHW 170317C00165000 C 03/17/17 165.0 105.00 108.10
SHW 170317C00170000 C 03/17/17 170.0 100.30 102.90
SHW 170317C00175000 C 03/17/17 175.0 94.90 97.90
SHW 170317C00180000 C 03/17/17 180.0 90.10 93.00
SHW 170317C00185000 C 03/17/17 185.0 85.00 88.20
SHW 170317C00190000 C 03/17/17 190.0 80.50 83.00
SHW 170317C00195000 C 03/17/17 195.0 75.60 78.20
SHW 170317C00200000 C 03/17/17 200.0 70.90 73.50
SHW 170317C00210000 C 03/17/17 210.0 60.90 63.80
SHW 170317C00220000 C 03/17/17 220.0 51.40 54.20
SHW 170317C00230000 C 03/17/17 230.0 42.50 44.90
SHW 170317C00240000 C 03/17/17 240.0 33.60 36.00
SHW 170317C00250000 C 03/17/17 250.0 24.80 28.30
SHW 170317C00260000 C 03/17/17 260.0 18.20 20.70
SHW 170317C00270000 C 03/17/17 270.0 11.90 13.80
SHW 170317C00280000 C 03/17/17 280.0 7.50 8.80
SHW 170317C00290000 C 03/17/17 290.0 4.20 5.00
SHW 170317C00300000 C 03/17/17 300.0 2.25 2.90
SHW 170317C00310000 C 03/17/17 310.0 1.10 1.60
SHW 170317C00320000 C 03/17/17 320.0 0.55 1.05
SHW 170317C00330000 C 03/17/17 330.0 0.25 0.55
SHW 170317C00340000 C 03/17/17 340.0 0.10 0.45
SHW 170317C00350000 C 03/17/17 350.0 0.00 0.40
SHW 170317C00360000 C 03/17/17 360.0 0.00 0.15
SHW 170317C00370000 C 03/17/17 370.0 0.00 0.10
SHW 170317C00380000 C 03/17/17 380.0 0.00 0.10
SHW 170317C00390000 C 03/17/17 390.0 0.00 0.15
SHW 170317C00400000 C 03/17/17 400.0 0.00 0.10
SHW 170317C00410000 C 03/17/17 410.0 0.00 0.10
SHW 170317C00420000 C 03/17/17 420.0 0.00 0.15
SHW 170317C00430000 C 03/17/17 430.0 0.00 0.10
SHW 170317C00440000 C 03/17/17 440.0 0.00 0.10
SHW 170317C00450000 C 03/17/17 450.0 0.00 0.15
SHW 170317C00460000 C 03/17/17 460.0 0.00 0.10
SHW 170317P00120000 P 03/17/17 120.0 0.00 0.15
SHW 170317P00125000 P 03/17/17 125.0 0.00 0.10
SHW 170317P00130000 P 03/17/17 130.0 0.00 0.15
SHW 170317P00135000 P 03/17/17 135.0 0.00 0.20
SHW 170317P00140000 P 03/17/17 140.0 0.00 0.20
SHW 170317P00145000 P 03/17/17 145.0 0.00 0.25
SHW 170317P00150000 P 03/17/17 150.0 0.00 0.45
SHW 170317P00155000 P 03/17/17 155.0 0.05 0.45
SHW 170317P00160000 P 03/17/17 160.0 0.05 0.45
SHW 170317P00165000 P 03/17/17 165.0 0.05 0.35
SHW 170317P00170000 P 03/17/17 170.0 0.10 0.45
SHW 170317P00175000 P 03/17/17 175.0 0.10 0.50
SHW 170317P00180000 P 03/17/17 180.0 0.15 0.60
SHW 170317P00185000 P 03/17/17 185.0 0.25 0.65
SHW 170317P00190000 P 03/17/17 190.0 0.35 0.80
SHW 170317P00195000 P 03/17/17 195.0 0.45 0.85
SHW 170317P00200000 P 03/17/17 200.0 0.55 1.05
SHW 170317P00210000 P 03/17/17 210.0 0.85 1.40
SHW 170317P00220000 P 03/17/17 220.0 1.30 1.80
SHW 170317P00230000 P 03/17/17 230.0 2.00 2.50
SHW 170317P00240000 P 03/17/17 240.0 3.10 3.70
SHW 170317P00250000 P 03/17/17 250.0 4.50 5.50
SHW 170317P00260000 P 03/17/17 260.0 7.10 8.20
SHW 170317P00270000 P 03/17/17 270.0 11.10 12.50
SHW 170317P00280000 P 03/17/17 280.0 16.30 18.10
SHW 170317P00290000 P 03/17/17 290.0 23.00 24.40
SHW 170317P00300000 P 03/17/17 300.0 30.20 32.40
SHW 170317P00310000 P 03/17/17 310.0 39.10 41.60
SHW 170317P00320000 P 03/17/17 320.0 48.40 50.90
SHW 170317P00330000 P 03/17/17 330.0 57.80 60.40
SHW 170317P00340000 P 03/17/17 340.0 67.40 70.50
SHW 170317P00350000 P 03/17/17 350.0 77.20 80.50
SHW 170317P00360000 P 03/17/17 360.0 87.40 90.50
SHW 170317P00370000 P 03/17/17 370.0 97.30 100.10
SHW 170317P00380000 P 03/17/17 380.0 106.80 110.20
SHW 170317P00390000 P 03/17/17 390.0 117.20 120.30
SHW 170317P00400000 P 03/17/17 400.0 127.40 130.30
SHW 170317P00410000 P 03/17/17 410.0 137.00 140.30
SHW 170317P00420000 P 03/17/17 420.0 147.10 150.30
SHW 170317P00430000 P 03/17/17 430.0 157.10 160.20
SHW 170317P00440000 P 03/17/17 440.0 167.40 170.50
SHW 170317P00450000 P 03/17/17 450.0 177.40 180.00
SHW 170317P00460000 P 03/17/17 460.0 187.40 190.60
SHW 170616C00120000 C 06/16/17 120.0 149.90 152.60
SHW 170616C00125000 C 06/16/17 125.0 144.70 148.00
SHW 170616C00130000 C 06/16/17 130.0 139.40 142.90
SHW 170616C00135000 C 06/16/17 135.0 135.30 138.30
SHW 170616C00140000 C 06/16/17 140.0 129.60 132.80
SHW 170616C00145000 C 06/16/17 145.0 124.90 127.90
SHW 170616C00150000 C 06/16/17 150.0 119.10 123.00
SHW 170616C00155000 C 06/16/17 155.0 115.30 118.00
SHW 170616C00160000 C 06/16/17 160.0 109.60 113.10
SHW 170616C00165000 C 06/16/17 165.0 104.80 108.20
SHW 170616C00170000 C 06/16/17 170.0 100.40 103.40
SHW 170616C00175000 C 06/16/17 175.0 95.40 98.30
SHW 170616C00180000 C 06/16/17 180.0 90.30 93.70
SHW 170616C00185000 C 06/16/17 185.0 85.70 88.90
SHW 170616C00190000 C 06/16/17 190.0 80.40 84.00
SHW 170616C00195000 C 06/16/17 195.0 75.90 79.30
SHW 170616C00200000 C 06/16/17 200.0 71.60 74.60
SHW 170616C00210000 C 06/16/17 210.0 62.80 65.10
SHW 170616C00220000 C 06/16/17 220.0 53.80 56.30
SHW 170616C00230000 C 06/16/17 230.0 44.40 47.50
SHW 170616C00240000 C 06/16/17 240.0 37.10 39.40
SHW 170616C00250000 C 06/16/17 250.0 29.60 31.80
SHW 170616C00260000 C 06/16/17 260.0 22.40 25.00
SHW 170616C00270000 C 06/16/17 270.0 16.80 19.70
SHW 170616C00280000 C 06/16/17 280.0 12.10 13.30
SHW 170616C00290000 C 06/16/17 290.0 8.50 9.90
SHW 170616C00300000 C 06/16/17 300.0 5.70 6.80
SHW 170616C00310000 C 06/16/17 310.0 3.50 4.70
SHW 170616C00320000 C 06/16/17 320.0 2.15 3.20
SHW 170616C00330000 C 06/16/17 330.0 1.30 2.00
SHW 170616C00340000 C 06/16/17 340.0 0.75 1.30
SHW 170616C00350000 C 06/16/17 350.0 0.35 0.85
SHW 170616C00360000 C 06/16/17 360.0 0.25 0.60
SHW 170616C00370000 C 06/16/17 370.0 0.10 0.45
SHW 170616C00380000 C 06/16/17 380.0 0.05 0.45
SHW 170616C00390000 C 06/16/17 390.0 0.00 0.50
SHW 170616C00400000 C 06/16/17 400.0 0.00 0.30
SHW 170616C00410000 C 06/16/17 410.0 0.00 0.25
SHW 170616P00120000 P 06/16/17 120.0 0.00 0.50
SHW 170616P00125000 P 06/16/17 125.0 0.05 0.40
SHW 170616P00130000 P 06/16/17 130.0 0.05 0.45
SHW 170616P00135000 P 06/16/17 135.0 0.10 0.50
SHW 170616P00140000 P 06/16/17 140.0 0.15 0.60
SHW 170616P00145000 P 06/16/17 145.0 0.15 0.75
SHW 170616P00150000 P 06/16/17 150.0 0.30 0.70
SHW 170616P00155000 P 06/16/17 155.0 0.30 0.85
SHW 170616P00160000 P 06/16/17 160.0 0.40 0.90
SHW 170616P00165000 P 06/16/17 165.0 0.45 1.15
SHW 170616P00170000 P 06/16/17 170.0 0.60 1.25
SHW 170616P00175000 P 06/16/17 175.0 0.80 1.35
SHW 170616P00180000 P 06/16/17 180.0 0.90 1.45
SHW 170616P00185000 P 06/16/17 185.0 1.05 1.75
SHW 170616P00190000 P 06/16/17 190.0 1.30 1.85
SHW 170616P00195000 P 06/16/17 195.0 1.55 2.20
SHW 170616P00200000 P 06/16/17 200.0 1.90 2.55
SHW 170616P00210000 P 06/16/17 210.0 2.60 3.20
SHW 170616P00220000 P 06/16/17 220.0 3.50 4.30
SHW 170616P00230000 P 06/16/17 230.0 4.60 5.50
SHW 170616P00240000 P 06/16/17 240.0 6.60 7.60
SHW 170616P00250000 P 06/16/17 250.0 8.60 10.20
SHW 170616P00260000 P 06/16/17 260.0 11.90 13.30
SHW 170616P00270000 P 06/16/17 270.0 15.90 17.40
SHW 170616P00280000 P 06/16/17 280.0 21.10 22.70
SHW 170616P00290000 P 06/16/17 290.0 26.90 29.50
SHW 170616P00300000 P 06/16/17 300.0 34.30 36.90
SHW 170616P00310000 P 06/16/17 310.0 41.80 44.50
SHW 170616P00320000 P 06/16/17 320.0 50.40 52.90
SHW 170616P00330000 P 06/16/17 330.0 59.40 62.00
SHW 170616P00340000 P 06/16/17 340.0 68.80 71.40
SHW 170616P00350000 P 06/16/17 350.0 78.10 80.80
SHW 170616P00360000 P 06/16/17 360.0 87.80 90.40
SHW 170616P00370000 P 06/16/17 370.0 97.60 100.30
SHW 170616P00380000 P 06/16/17 380.0 107.30 110.60
SHW 170616P00390000 P 06/16/17 390.0 117.40 120.20
SHW 170616P00400000 P 06/16/17 400.0 127.20 130.10
SHW 170616P00410000 P 06/16/17 410.0 137.40 140.70

OPRA data is delayed 15 minutes.