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 (2017-06-23)Premium Content

Sherwin Williams (SHW)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 170818C00175000 C 08/18/17 175.0 155.90 160.20
SHW 170818C00180000 C 08/18/17 180.0 150.90 155.10
SHW 170818C00185000 C 08/18/17 185.0 145.90 150.30
SHW 170818C00190000 C 08/18/17 190.0 141.00 145.00
SHW 170818C00195000 C 08/18/17 195.0 136.00 140.20
SHW 170818C00200000 C 08/18/17 200.0 131.00 135.00
SHW 170818C00210000 C 08/18/17 210.0 121.10 125.00
SHW 170818C00220000 C 08/18/17 220.0 111.00 115.20
SHW 170818C00230000 C 08/18/17 230.0 101.00 105.20
SHW 170818C00240000 C 08/18/17 240.0 91.00 95.00
SHW 170818C00250000 C 08/18/17 250.0 81.00 84.90
SHW 170818C00260000 C 08/18/17 260.0 71.00 75.00
SHW 170818C00270000 C 08/18/17 270.0 61.00 65.40
SHW 170818C00280000 C 08/18/17 280.0 52.30 54.80
SHW 170818C00290000 C 08/18/17 290.0 42.30 44.40
SHW 170818C00300000 C 08/18/17 300.0 32.10 34.40
SHW 170818C00310000 C 08/18/17 310.0 22.70 24.10
SHW 170818C00320000 C 08/18/17 320.0 12.00 14.10
SHW 170818C00330000 C 08/18/17 330.0 3.60 4.40
SHW 170818C00340000 C 08/18/17 340.0 0.05 0.25
SHW 170818C00350000 C 08/18/17 350.0 0.00 0.10
SHW 170818C00360000 C 08/18/17 360.0 0.00 0.05
SHW 170818C00370000 C 08/18/17 370.0 0.00 0.10
SHW 170818C00380000 C 08/18/17 380.0 0.00 0.10
SHW 170818C00390000 C 08/18/17 390.0 0.00 0.05
SHW 170818C00400000 C 08/18/17 400.0 0.00 0.15
SHW 170818C00410000 C 08/18/17 410.0 0.00 0.15
SHW 170818C00420000 C 08/18/17 420.0 0.00 0.15
SHW 170818C00430000 C 08/18/17 430.0 0.00 0.15
SHW 170818C00440000 C 08/18/17 440.0 0.00 0.15
SHW 170818C00450000 C 08/18/17 450.0 0.00 0.15
SHW 170818C00460000 C 08/18/17 460.0 0.00 0.15
SHW 170818C00470000 C 08/18/17 470.0 0.00 0.15
SHW 170818C00480000 C 08/18/17 480.0 0.00 0.15
SHW 170818C00490000 C 08/18/17 490.0 0.00 0.15
SHW 170818C00500000 C 08/18/17 500.0 0.00 0.15
SHW 170818C00510000 C 08/18/17 510.0 0.00 0.15
SHW 170818C00520000 C 08/18/17 520.0 0.00 0.15
SHW 170818P00175000 P 08/18/17 175.0 0.00 0.15
SHW 170818P00180000 P 08/18/17 180.0 0.00 0.15
SHW 170818P00185000 P 08/18/17 185.0 0.00 0.15
SHW 170818P00190000 P 08/18/17 190.0 0.00 0.15
SHW 170818P00195000 P 08/18/17 195.0 0.00 0.15
SHW 170818P00200000 P 08/18/17 200.0 0.00 0.15
SHW 170818P00210000 P 08/18/17 210.0 0.00 0.15
SHW 170818P00220000 P 08/18/17 220.0 0.00 0.15
SHW 170818P00230000 P 08/18/17 230.0 0.00 0.15
SHW 170818P00240000 P 08/18/17 240.0 0.00 0.15
SHW 170818P00250000 P 08/18/17 250.0 0.00 0.15
SHW 170818P00260000 P 08/18/17 260.0 0.00 0.15
SHW 170818P00270000 P 08/18/17 270.0 0.00 0.15
SHW 170818P00280000 P 08/18/17 280.0 0.00 0.15
SHW 170818P00290000 P 08/18/17 290.0 0.00 0.15
SHW 170818P00300000 P 08/18/17 300.0 0.00 0.10
SHW 170818P00310000 P 08/18/17 310.0 0.00 0.15
SHW 170818P00320000 P 08/18/17 320.0 0.05 0.15
SHW 170818P00330000 P 08/18/17 330.0 0.65 0.80
SHW 170818P00340000 P 08/18/17 340.0 6.00 7.40
SHW 170818P00350000 P 08/18/17 350.0 16.30 17.90
SHW 170818P00360000 P 08/18/17 360.0 25.80 28.10
SHW 170818P00370000 P 08/18/17 370.0 36.20 37.90
SHW 170818P00380000 P 08/18/17 380.0 46.10 49.00
SHW 170818P00390000 P 08/18/17 390.0 55.20 59.00
SHW 170818P00400000 P 08/18/17 400.0 66.00 69.10
SHW 170818P00410000 P 08/18/17 410.0 75.90 78.80
SHW 170818P00420000 P 08/18/17 420.0 85.20 89.10
SHW 170818P00430000 P 08/18/17 430.0 95.20 99.10
SHW 170818P00440000 P 08/18/17 440.0 104.80 109.00
SHW 170818P00450000 P 08/18/17 450.0 115.20 119.10
SHW 170818P00460000 P 08/18/17 460.0 125.30 129.10
SHW 170818P00470000 P 08/18/17 470.0 135.20 139.10
SHW 170818P00480000 P 08/18/17 480.0 144.70 149.10
SHW 170818P00490000 P 08/18/17 490.0 154.60 159.00
SHW 170818P00500000 P 08/18/17 500.0 164.90 169.10
SHW 170818P00510000 P 08/18/17 510.0 175.60 179.10
SHW 170818P00520000 P 08/18/17 520.0 184.90 189.10
SHW 170915C00145000 C 09/15/17 145.0 186.00 190.10
SHW 170915C00150000 C 09/15/17 150.0 181.00 185.10
SHW 170915C00155000 C 09/15/17 155.0 176.10 180.30
SHW 170915C00160000 C 09/15/17 160.0 171.10 175.30
SHW 170915C00165000 C 09/15/17 165.0 166.10 170.30
SHW 170915C00170000 C 09/15/17 170.0 161.10 165.40
SHW 170915C00175000 C 09/15/17 175.0 156.10 160.20
SHW 170915C00180000 C 09/15/17 180.0 151.10 155.10
SHW 170915C00185000 C 09/15/17 185.0 146.10 150.20
SHW 170915C00190000 C 09/15/17 190.0 141.10 145.40
SHW 170915C00195000 C 09/15/17 195.0 136.10 140.40
SHW 170915C00200000 C 09/15/17 200.0 131.10 135.20
SHW 170915C00210000 C 09/15/17 210.0 121.10 125.30
SHW 170915C00220000 C 09/15/17 220.0 111.20 114.70
SHW 170915C00230000 C 09/15/17 230.0 102.00 104.30
SHW 170915C00240000 C 09/15/17 240.0 91.20 95.00
SHW 170915C00250000 C 09/15/17 250.0 81.20 85.30
SHW 170915C00260000 C 09/15/17 260.0 71.70 75.70
SHW 170915C00270000 C 09/15/17 270.0 61.80 64.60
SHW 170915C00280000 C 09/15/17 280.0 51.40 54.80
SHW 170915C00290000 C 09/15/17 290.0 42.40 44.80
SHW 170915C00300000 C 09/15/17 300.0 31.90 35.00
SHW 170915C00310000 C 09/15/17 310.0 23.60 25.70
SHW 170915C00320000 C 09/15/17 320.0 14.90 16.90
SHW 170915C00330000 C 09/15/17 330.0 7.90 9.10
SHW 170915C00340000 C 09/15/17 340.0 3.00 4.10
SHW 170915C00350000 C 09/15/17 350.0 1.05 1.50
SHW 170915C00360000 C 09/15/17 360.0 0.05 0.55
SHW 170915C00370000 C 09/15/17 370.0 0.00 0.25
SHW 170915C00380000 C 09/15/17 380.0 0.05 0.40
SHW 170915C00390000 C 09/15/17 390.0 0.00 0.25
SHW 170915C00400000 C 09/15/17 400.0 0.00 0.20
SHW 170915C00410000 C 09/15/17 410.0 0.00 0.15
SHW 170915C00420000 C 09/15/17 420.0 0.00 0.15
SHW 170915C00430000 C 09/15/17 430.0 0.00 0.15
SHW 170915P00145000 P 09/15/17 145.0 0.00 0.05
SHW 170915P00150000 P 09/15/17 150.0 0.00 0.15
SHW 170915P00155000 P 09/15/17 155.0 0.00 0.15
SHW 170915P00160000 P 09/15/17 160.0 0.00 0.15
SHW 170915P00165000 P 09/15/17 165.0 0.00 0.15
SHW 170915P00170000 P 09/15/17 170.0 0.00 0.15
SHW 170915P00175000 P 09/15/17 175.0 0.00 0.15
SHW 170915P00180000 P 09/15/17 180.0 0.00 0.15
SHW 170915P00185000 P 09/15/17 185.0 0.00 0.15
SHW 170915P00190000 P 09/15/17 190.0 0.00 0.15
SHW 170915P00195000 P 09/15/17 195.0 0.00 0.15
SHW 170915P00200000 P 09/15/17 200.0 0.00 0.15
SHW 170915P00210000 P 09/15/17 210.0 0.00 0.15
SHW 170915P00220000 P 09/15/17 220.0 0.00 0.15
SHW 170915P00230000 P 09/15/17 230.0 0.00 0.15
SHW 170915P00240000 P 09/15/17 240.0 0.00 0.15
SHW 170915P00250000 P 09/15/17 250.0 0.00 0.30
SHW 170915P00260000 P 09/15/17 260.0 0.00 0.55
SHW 170915P00270000 P 09/15/17 270.0 0.05 0.20
SHW 170915P00280000 P 09/15/17 280.0 0.10 0.55
SHW 170915P00290000 P 09/15/17 290.0 0.20 0.60
SHW 170915P00300000 P 09/15/17 300.0 0.40 1.25
SHW 170915P00310000 P 09/15/17 310.0 0.85 1.55
SHW 170915P00320000 P 09/15/17 320.0 1.95 2.75
SHW 170915P00330000 P 09/15/17 330.0 4.80 5.50
SHW 170915P00340000 P 09/15/17 340.0 9.70 10.70
SHW 170915P00350000 P 09/15/17 350.0 16.80 18.80
SHW 170915P00360000 P 09/15/17 360.0 26.00 28.50
SHW 170915P00370000 P 09/15/17 370.0 35.20 38.10
SHW 170915P00380000 P 09/15/17 380.0 44.70 48.70
SHW 170915P00390000 P 09/15/17 390.0 55.50 57.90
SHW 170915P00400000 P 09/15/17 400.0 65.50 68.40
SHW 170915P00410000 P 09/15/17 410.0 75.20 78.40
SHW 170915P00420000 P 09/15/17 420.0 85.00 88.30
SHW 170915P00430000 P 09/15/17 430.0 94.70 98.50
SHW 171215C00200000 C 12/15/17 200.0 132.00 136.30
SHW 171215C00210000 C 12/15/17 210.0 122.30 126.50
SHW 171215C00220000 C 12/15/17 220.0 112.30 116.30
SHW 171215C00230000 C 12/15/17 230.0 102.50 106.70
SHW 171215C00240000 C 12/15/17 240.0 93.30 96.80
SHW 171215C00250000 C 12/15/17 250.0 83.10 87.20
SHW 171215C00260000 C 12/15/17 260.0 74.00 78.00
SHW 171215C00270000 C 12/15/17 270.0 64.20 68.30
SHW 171215C00280000 C 12/15/17 280.0 56.10 58.60
SHW 171215C00290000 C 12/15/17 290.0 47.50 50.60
SHW 171215C00300000 C 12/15/17 300.0 39.20 42.10
SHW 171215C00310000 C 12/15/17 310.0 31.60 34.20
SHW 171215C00320000 C 12/15/17 320.0 24.70 26.70
SHW 171215C00330000 C 12/15/17 330.0 18.60 20.40
SHW 171215C00340000 C 12/15/17 340.0 13.50 15.30
SHW 171215C00350000 C 12/15/17 350.0 9.40 11.60
SHW 171215C00360000 C 12/15/17 360.0 5.80 8.60
SHW 171215C00370000 C 12/15/17 370.0 4.20 5.00
SHW 171215C00380000 C 12/15/17 380.0 2.65 3.50
SHW 171215C00390000 C 12/15/17 390.0 1.65 2.20
SHW 171215C00400000 C 12/15/17 400.0 0.95 1.70
SHW 171215C00410000 C 12/15/17 410.0 0.55 1.20
SHW 171215C00420000 C 12/15/17 420.0 0.25 0.90
SHW 171215C00430000 C 12/15/17 430.0 0.15 0.35
SHW 171215C00440000 C 12/15/17 440.0 0.05 0.65
SHW 171215P00200000 P 12/15/17 200.0 0.15 0.50
SHW 171215P00210000 P 12/15/17 210.0 0.25 0.75
SHW 171215P00220000 P 12/15/17 220.0 0.35 1.25
SHW 171215P00230000 P 12/15/17 230.0 0.50 1.20
SHW 171215P00240000 P 12/15/17 240.0 0.40 1.50
SHW 171215P00250000 P 12/15/17 250.0 1.00 2.20
SHW 171215P00260000 P 12/15/17 260.0 1.15 2.15
SHW 171215P00270000 P 12/15/17 270.0 2.05 2.50
SHW 171215P00280000 P 12/15/17 280.0 2.25 3.80
SHW 171215P00290000 P 12/15/17 290.0 3.50 5.00
SHW 171215P00300000 P 12/15/17 300.0 5.60 6.80
SHW 171215P00310000 P 12/15/17 310.0 7.70 9.10
SHW 171215P00320000 P 12/15/17 320.0 10.70 13.30
SHW 171215P00330000 P 12/15/17 330.0 14.50 17.10
SHW 171215P00340000 P 12/15/17 340.0 18.40 19.70
SHW 171215P00350000 P 12/15/17 350.0 24.10 26.20
SHW 171215P00360000 P 12/15/17 360.0 31.90 34.70
SHW 171215P00370000 P 12/15/17 370.0 39.10 42.10
SHW 171215P00380000 P 12/15/17 380.0 47.60 50.60
SHW 171215P00390000 P 12/15/17 390.0 56.60 59.80
SHW 171215P00400000 P 12/15/17 400.0 65.50 69.60
SHW 171215P00410000 P 12/15/17 410.0 74.90 79.00
SHW 171215P00420000 P 12/15/17 420.0 84.70 88.70
SHW 171215P00430000 P 12/15/17 430.0 95.50 98.90
SHW 171215P00440000 P 12/15/17 440.0 105.60 109.20
SHW 180316C00220000 C 03/16/18 220.0 113.30 117.40
SHW 180316C00230000 C 03/16/18 230.0 103.70 107.90
SHW 180316C00240000 C 03/16/18 240.0 94.30 98.30
SHW 180316C00250000 C 03/16/18 250.0 85.00 89.00
SHW 180316C00260000 C 03/16/18 260.0 75.90 79.90
SHW 180316C00270000 C 03/16/18 270.0 67.10 70.10
SHW 180316C00280000 C 03/16/18 280.0 59.00 62.70
SHW 180316C00290000 C 03/16/18 290.0 50.30 54.30
SHW 180316C00300000 C 03/16/18 300.0 43.40 46.80
SHW 180316C00310000 C 03/16/18 310.0 35.80 39.50
SHW 180316C00320000 C 03/16/18 320.0 29.40 31.70
SHW 180316C00330000 C 03/16/18 330.0 23.60 27.10
SHW 180316C00340000 C 03/16/18 340.0 18.20 21.40
SHW 180316C00350000 C 03/16/18 350.0 14.70 17.60
SHW 180316C00360000 C 03/16/18 360.0 10.90 13.90
SHW 180316C00370000 C 03/16/18 370.0 7.70 9.50
SHW 180316C00380000 C 03/16/18 380.0 4.80 6.80
SHW 180316C00390000 C 03/16/18 390.0 4.00 5.30
SHW 180316C00400000 C 03/16/18 400.0 2.50 4.00
SHW 180316C00410000 C 03/16/18 410.0 2.05 3.20
SHW 180316C00420000 C 03/16/18 420.0 1.10 2.75
SHW 180316C00430000 C 03/16/18 430.0 0.95 1.80
SHW 180316C00440000 C 03/16/18 440.0 0.65 1.75
SHW 180316C00450000 C 03/16/18 450.0 0.40 1.30
SHW 180316C00460000 C 03/16/18 460.0 0.25 0.70
SHW 180316P00220000 P 03/16/18 220.0 1.20 1.95
SHW 180316P00230000 P 03/16/18 230.0 1.55 2.45
SHW 180316P00240000 P 03/16/18 240.0 2.00 2.80
SHW 180316P00250000 P 03/16/18 250.0 2.35 3.50
SHW 180316P00260000 P 03/16/18 260.0 3.50 4.20
SHW 180316P00270000 P 03/16/18 270.0 3.70 5.50
SHW 180316P00280000 P 03/16/18 280.0 5.60 6.70
SHW 180316P00290000 P 03/16/18 290.0 6.80 10.30
SHW 180316P00300000 P 03/16/18 300.0 9.10 12.60
SHW 180316P00310000 P 03/16/18 310.0 11.80 15.30
SHW 180316P00320000 P 03/16/18 320.0 15.20 17.10
SHW 180316P00330000 P 03/16/18 330.0 19.20 22.70
SHW 180316P00340000 P 03/16/18 340.0 23.70 27.10
SHW 180316P00350000 P 03/16/18 350.0 29.60 33.10
SHW 180316P00360000 P 03/16/18 360.0 36.00 39.50
SHW 180316P00370000 P 03/16/18 370.0 42.20 46.00
SHW 180316P00380000 P 03/16/18 380.0 50.50 53.60
SHW 180316P00390000 P 03/16/18 390.0 58.00 61.90
SHW 180316P00400000 P 03/16/18 400.0 67.60 70.80
SHW 180316P00410000 P 03/16/18 410.0 76.30 80.50
SHW 180316P00420000 P 03/16/18 420.0 85.70 89.80
SHW 180316P00430000 P 03/16/18 430.0 95.00 99.40
SHW 180316P00440000 P 03/16/18 440.0 104.90 109.20
SHW 180316P00450000 P 03/16/18 450.0 114.90 119.10
SHW 180316P00460000 P 03/16/18 460.0 124.70 129.10

OPRA data is delayed 15 minutes.