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 (2014-09-26)Premium Content

Sherwin Williams (SHW)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 141220C00110000 C 12/20/14 110.0 148.00 152.20
SHW 141220C00115000 C 12/20/14 115.0 142.90 146.50
SHW 141220C00120000 C 12/20/14 120.0 137.90 142.10
SHW 141220C00125000 C 12/20/14 125.0 133.00 136.50
SHW 141220C00130000 C 12/20/14 130.0 128.00 132.10
SHW 141220C00135000 C 12/20/14 135.0 123.00 126.60
SHW 141220C00140000 C 12/20/14 140.0 117.90 121.40
SHW 141220C00145000 C 12/20/14 145.0 112.90 117.10
SHW 141220C00150000 C 12/20/14 150.0 107.90 111.90
SHW 141220C00155000 C 12/20/14 155.0 102.90 107.10
SHW 141220C00160000 C 12/20/14 160.0 98.00 102.10
SHW 141220C00165000 C 12/20/14 165.0 92.90 96.80
SHW 141220C00170000 C 12/20/14 170.0 88.00 91.10
SHW 141220C00175000 C 12/20/14 175.0 83.00 87.10
SHW 141220C00180000 C 12/20/14 180.0 77.90 81.10
SHW 141220C00185000 C 12/20/14 185.0 72.90 77.10
SHW 141220C00190000 C 12/20/14 190.0 67.90 72.10
SHW 141220C00195000 C 12/20/14 195.0 63.10 67.10
SHW 141220C00200000 C 12/20/14 200.0 58.00 61.50
SHW 141220C00210000 C 12/20/14 210.0 48.00 51.60
SHW 141220C00220000 C 12/20/14 220.0 38.30 40.80
SHW 141220C00230000 C 12/20/14 230.0 28.30 31.10
SHW 141220C00240000 C 12/20/14 240.0 18.20 21.10
SHW 141220C00250000 C 12/20/14 250.0 9.40 11.00
SHW 141220C00260000 C 12/20/14 260.0 0.05 0.85
SHW 141220C00270000 C 12/20/14 270.0 0.00 0.10
SHW 141220P00110000 P 12/20/14 110.0 0.00 0.10
SHW 141220P00115000 P 12/20/14 115.0 0.00 0.10
SHW 141220P00120000 P 12/20/14 120.0 0.00 0.10
SHW 141220P00125000 P 12/20/14 125.0 0.00 0.10
SHW 141220P00130000 P 12/20/14 130.0 0.00 0.10
SHW 141220P00135000 P 12/20/14 135.0 0.00 0.10
SHW 141220P00140000 P 12/20/14 140.0 0.00 0.10
SHW 141220P00145000 P 12/20/14 145.0 0.00 0.10
SHW 141220P00150000 P 12/20/14 150.0 0.00 0.10
SHW 141220P00155000 P 12/20/14 155.0 0.00 0.10
SHW 141220P00160000 P 12/20/14 160.0 0.00 0.10
SHW 141220P00165000 P 12/20/14 165.0 0.00 0.10
SHW 141220P00170000 P 12/20/14 170.0 0.00 0.10
SHW 141220P00175000 P 12/20/14 175.0 0.00 0.10
SHW 141220P00180000 P 12/20/14 180.0 0.00 0.10
SHW 141220P00185000 P 12/20/14 185.0 0.00 0.10
SHW 141220P00190000 P 12/20/14 190.0 0.00 0.10
SHW 141220P00195000 P 12/20/14 195.0 0.00 0.10
SHW 141220P00200000 P 12/20/14 200.0 0.00 0.10
SHW 141220P00210000 P 12/20/14 210.0 0.00 0.10
SHW 141220P00220000 P 12/20/14 220.0 0.00 0.10
SHW 141220P00230000 P 12/20/14 230.0 0.00 0.10
SHW 141220P00240000 P 12/20/14 240.0 0.00 0.10
SHW 141220P00250000 P 12/20/14 250.0 0.00 0.15
SHW 141220P00260000 P 12/20/14 260.0 0.00 0.65
SHW 141220P00270000 P 12/20/14 270.0 9.10 12.00
SHW 150117C00075000 C 01/17/15 75.0 182.90 186.60
SHW 150117C00080000 C 01/17/15 80.0 178.00 182.00
SHW 150117C00085000 C 01/17/15 85.0 172.90 176.60
SHW 150117C00090000 C 01/17/15 90.0 168.00 171.50
SHW 150117C00095000 C 01/17/15 95.0 163.00 166.60
SHW 150117C00100000 C 01/17/15 100.0 158.00 162.20
SHW 150117C00105000 C 01/17/15 105.0 153.00 156.80
SHW 150117C00110000 C 01/17/15 110.0 148.00 151.80
SHW 150117C00115000 C 01/17/15 115.0 143.50 146.50
SHW 150117C00120000 C 01/17/15 120.0 138.50 141.60
SHW 150117C00125000 C 01/17/15 125.0 133.10 136.50
SHW 150117C00130000 C 01/17/15 130.0 128.10 131.50
SHW 150117C00135000 C 01/17/15 135.0 123.10 127.00
SHW 150117C00140000 C 01/17/15 140.0 118.00 122.00
SHW 150117C00145000 C 01/17/15 145.0 113.60 117.20
SHW 150117C00150000 C 01/17/15 150.0 108.00 112.00
SHW 150117C00155000 C 01/17/15 155.0 103.10 106.90
SHW 150117C00160000 C 01/17/15 160.0 98.60 101.50
SHW 150117C00165000 C 01/17/15 165.0 93.10 97.00
SHW 150117C00170000 C 01/17/15 170.0 87.90 91.60
SHW 150117C00175000 C 01/17/15 175.0 83.10 86.60
SHW 150117C00180000 C 01/17/15 180.0 78.20 81.60
SHW 150117C00185000 C 01/17/15 185.0 73.50 75.90
SHW 150117C00190000 C 01/17/15 190.0 67.90 72.20
SHW 150117C00195000 C 01/17/15 195.0 63.60 65.90
SHW 150117C00200000 C 01/17/15 200.0 58.10 61.70
SHW 150117C00210000 C 01/17/15 210.0 48.40 50.90
SHW 150117C00220000 C 01/17/15 220.0 38.30 41.20
SHW 150117C00230000 C 01/17/15 230.0 28.50 31.40
SHW 150117C00240000 C 01/17/15 240.0 19.80 21.50
SHW 150117C00250000 C 01/17/15 250.0 10.80 12.60
SHW 150117C00260000 C 01/17/15 260.0 4.70 5.50
SHW 150117C00270000 C 01/17/15 270.0 1.30 1.60
SHW 150117C00280000 C 01/17/15 280.0 0.05 0.50
SHW 150117C00290000 C 01/17/15 290.0 0.00 0.35
SHW 150117C00300000 C 01/17/15 300.0 0.00 0.15
SHW 150117C00310000 C 01/17/15 310.0 0.00 0.10
SHW 150117C00320000 C 01/17/15 320.0 0.00 0.10
SHW 150117C00330000 C 01/17/15 330.0 0.00 0.10
SHW 150117C00340000 C 01/17/15 340.0 0.00 0.10
SHW 150117C00350000 C 01/17/15 350.0 0.00 1.10
SHW 150117C00360000 C 01/17/15 360.0 0.00 0.45
SHW 150117P00075000 P 01/17/15 75.0 0.00 0.10
SHW 150117P00080000 P 01/17/15 80.0 0.00 0.10
SHW 150117P00085000 P 01/17/15 85.0 0.00 0.10
SHW 150117P00090000 P 01/17/15 90.0 0.00 0.15
SHW 150117P00095000 P 01/17/15 95.0 0.00 0.15
SHW 150117P00100000 P 01/17/15 100.0 0.00 0.15
SHW 150117P00105000 P 01/17/15 105.0 0.00 0.15
SHW 150117P00110000 P 01/17/15 110.0 0.00 0.30
SHW 150117P00115000 P 01/17/15 115.0 0.00 0.15
SHW 150117P00120000 P 01/17/15 120.0 0.00 0.15
SHW 150117P00125000 P 01/17/15 125.0 0.00 0.35
SHW 150117P00130000 P 01/17/15 130.0 0.00 0.10
SHW 150117P00135000 P 01/17/15 135.0 0.00 0.10
SHW 150117P00140000 P 01/17/15 140.0 0.00 0.10
SHW 150117P00145000 P 01/17/15 145.0 0.00 0.10
SHW 150117P00150000 P 01/17/15 150.0 0.00 0.10
SHW 150117P00155000 P 01/17/15 155.0 0.00 0.10
SHW 150117P00160000 P 01/17/15 160.0 0.00 0.10
SHW 150117P00165000 P 01/17/15 165.0 0.00 0.10
SHW 150117P00170000 P 01/17/15 170.0 0.00 0.10
SHW 150117P00175000 P 01/17/15 175.0 0.00 0.10
SHW 150117P00180000 P 01/17/15 180.0 0.00 0.10
SHW 150117P00185000 P 01/17/15 185.0 0.00 0.10
SHW 150117P00190000 P 01/17/15 190.0 0.00 0.10
SHW 150117P00195000 P 01/17/15 195.0 0.00 0.20
SHW 150117P00200000 P 01/17/15 200.0 0.00 0.35
SHW 150117P00210000 P 01/17/15 210.0 0.00 0.50
SHW 150117P00220000 P 01/17/15 220.0 0.10 0.50
SHW 150117P00230000 P 01/17/15 230.0 0.25 0.40
SHW 150117P00240000 P 01/17/15 240.0 0.65 0.90
SHW 150117P00250000 P 01/17/15 250.0 1.75 2.35
SHW 150117P00260000 P 01/17/15 260.0 4.80 5.50
SHW 150117P00270000 P 01/17/15 270.0 10.80 13.50
SHW 150117P00280000 P 01/17/15 280.0 19.30 22.20
SHW 150117P00290000 P 01/17/15 290.0 28.80 31.70
SHW 150117P00300000 P 01/17/15 300.0 39.10 41.70
SHW 150117P00310000 P 01/17/15 310.0 49.00 52.00
SHW 150117P00320000 P 01/17/15 320.0 58.90 62.10
SHW 150117P00330000 P 01/17/15 330.0 68.00 72.00
SHW 150117P00340000 P 01/17/15 340.0 78.60 82.10
SHW 150117P00350000 P 01/17/15 350.0 88.80 92.00
SHW 150117P00360000 P 01/17/15 360.0 98.60 102.10
SHW 150320C00110000 C 03/20/15 110.0 148.10 152.00
SHW 150320C00115000 C 03/20/15 115.0 142.90 147.20
SHW 150320C00120000 C 03/20/15 120.0 138.00 142.00
SHW 150320C00125000 C 03/20/15 125.0 133.00 136.80
SHW 150320C00130000 C 03/20/15 130.0 128.10 132.00
SHW 150320C00135000 C 03/20/15 135.0 123.10 127.40
SHW 150320C00140000 C 03/20/15 140.0 118.20 122.40
SHW 150320C00145000 C 03/20/15 145.0 113.10 116.60
SHW 150320C00150000 C 03/20/15 150.0 108.00 111.80
SHW 150320C00155000 C 03/20/15 155.0 103.10 106.60
SHW 150320C00160000 C 03/20/15 160.0 98.20 101.60
SHW 150320C00165000 C 03/20/15 165.0 93.00 96.30
SHW 150320C00170000 C 03/20/15 170.0 88.20 91.40
SHW 150320C00175000 C 03/20/15 175.0 83.30 86.10
SHW 150320C00180000 C 03/20/15 180.0 78.30 81.00
SHW 150320C00185000 C 03/20/15 185.0 73.40 76.10
SHW 150320C00190000 C 03/20/15 190.0 68.50 71.60
SHW 150320C00195000 C 03/20/15 195.0 63.50 66.70
SHW 150320C00200000 C 03/20/15 200.0 58.70 61.40
SHW 150320C00210000 C 03/20/15 210.0 49.10 51.60
SHW 150320C00220000 C 03/20/15 220.0 39.60 42.00
SHW 150320C00230000 C 03/20/15 230.0 30.50 33.10
SHW 150320C00240000 C 03/20/15 240.0 22.00 24.60
SHW 150320C00250000 C 03/20/15 250.0 15.30 17.30
SHW 150320C00260000 C 03/20/15 260.0 9.20 11.10
SHW 150320C00270000 C 03/20/15 270.0 5.20 6.50
SHW 150320C00280000 C 03/20/15 280.0 2.55 3.60
SHW 150320C00290000 C 03/20/15 290.0 1.10 2.05
SHW 150320C00300000 C 03/20/15 300.0 0.40 1.10
SHW 150320C00310000 C 03/20/15 310.0 0.10 0.50
SHW 150320P00110000 P 03/20/15 110.0 0.00 0.05
SHW 150320P00115000 P 03/20/15 115.0 0.00 0.05
SHW 150320P00120000 P 03/20/15 120.0 0.00 0.15
SHW 150320P00125000 P 03/20/15 125.0 0.00 0.10
SHW 150320P00130000 P 03/20/15 130.0 0.00 0.10
SHW 150320P00135000 P 03/20/15 135.0 0.00 0.10
SHW 150320P00140000 P 03/20/15 140.0 0.00 0.15
SHW 150320P00145000 P 03/20/15 145.0 0.00 0.20
SHW 150320P00150000 P 03/20/15 150.0 0.00 0.30
SHW 150320P00155000 P 03/20/15 155.0 0.00 0.40
SHW 150320P00160000 P 03/20/15 160.0 0.05 0.50
SHW 150320P00165000 P 03/20/15 165.0 0.05 0.50
SHW 150320P00170000 P 03/20/15 170.0 0.05 0.50
SHW 150320P00175000 P 03/20/15 175.0 0.10 0.50
SHW 150320P00180000 P 03/20/15 180.0 0.15 0.50
SHW 150320P00185000 P 03/20/15 185.0 0.20 0.55
SHW 150320P00190000 P 03/20/15 190.0 0.30 0.65
SHW 150320P00195000 P 03/20/15 195.0 0.40 0.75
SHW 150320P00200000 P 03/20/15 200.0 0.55 0.90
SHW 150320P00210000 P 03/20/15 210.0 0.90 1.15
SHW 150320P00220000 P 03/20/15 220.0 1.40 2.15
SHW 150320P00230000 P 03/20/15 230.0 2.45 3.10
SHW 150320P00240000 P 03/20/15 240.0 4.10 5.10
SHW 150320P00250000 P 03/20/15 250.0 6.50 7.60
SHW 150320P00260000 P 03/20/15 260.0 10.50 12.50
SHW 150320P00270000 P 03/20/15 270.0 15.90 18.80
SHW 150320P00280000 P 03/20/15 280.0 22.70 25.90
SHW 150320P00290000 P 03/20/15 290.0 31.50 34.00
SHW 150320P00300000 P 03/20/15 300.0 40.40 43.00
SHW 150320P00310000 P 03/20/15 310.0 49.50 52.70
SHW 150619C00115000 C 06/19/15 115.0 142.70 146.30
SHW 150619C00120000 C 06/19/15 120.0 137.70 141.50
SHW 150619C00125000 C 06/19/15 125.0 133.00 137.30
SHW 150619C00130000 C 06/19/15 130.0 127.70 131.20
SHW 150619C00135000 C 06/19/15 135.0 123.10 126.10
SHW 150619C00140000 C 06/19/15 140.0 118.10 121.10
SHW 150619C00145000 C 06/19/15 145.0 113.30 116.10
SHW 150619C00150000 C 06/19/15 150.0 108.30 111.50
SHW 150619C00155000 C 06/19/15 155.0 103.40 106.40
SHW 150619C00160000 C 06/19/15 160.0 98.40 101.30
SHW 150619C00165000 C 06/19/15 165.0 93.60 97.00
SHW 150619C00170000 C 06/19/15 170.0 88.70 92.30
SHW 150619C00175000 C 06/19/15 175.0 83.80 86.60
SHW 150619C00180000 C 06/19/15 180.0 78.90 81.90
SHW 150619C00185000 C 06/19/15 185.0 74.00 77.80
SHW 150619C00190000 C 06/19/15 190.0 69.20 72.10
SHW 150619C00195000 C 06/19/15 195.0 64.60 67.60
SHW 150619C00200000 C 06/19/15 200.0 59.90 62.70
SHW 150619C00210000 C 06/19/15 210.0 50.70 53.40
SHW 150619C00220000 C 06/19/15 220.0 41.80 44.60
SHW 150619C00230000 C 06/19/15 230.0 33.60 36.70
SHW 150619C00240000 C 06/19/15 240.0 26.00 28.50
SHW 150619C00250000 C 06/19/15 250.0 19.40 22.20
SHW 150619C00260000 C 06/19/15 260.0 14.20 16.40
SHW 150619C00270000 C 06/19/15 270.0 9.70 11.70
SHW 150619C00280000 C 06/19/15 280.0 6.40 8.10
SHW 150619C00290000 C 06/19/15 290.0 4.00 5.40
SHW 150619C00300000 C 06/19/15 300.0 2.55 3.50
SHW 150619C00310000 C 06/19/15 310.0 1.40 2.30
SHW 150619P00115000 P 06/19/15 115.0 0.00 0.35
SHW 150619P00120000 P 06/19/15 120.0 0.00 0.45
SHW 150619P00125000 P 06/19/15 125.0 0.00 0.50
SHW 150619P00130000 P 06/19/15 130.0 0.00 0.50
SHW 150619P00135000 P 06/19/15 135.0 0.00 0.50
SHW 150619P00140000 P 06/19/15 140.0 0.05 0.70
SHW 150619P00145000 P 06/19/15 145.0 0.15 0.75
SHW 150619P00150000 P 06/19/15 150.0 0.00 1.65
SHW 150619P00155000 P 06/19/15 155.0 0.00 1.95
SHW 150619P00160000 P 06/19/15 160.0 0.05 2.20
SHW 150619P00165000 P 06/19/15 165.0 0.15 2.30
SHW 150619P00170000 P 06/19/15 170.0 0.25 2.45
SHW 150619P00175000 P 06/19/15 175.0 0.40 2.70
SHW 150619P00180000 P 06/19/15 180.0 0.95 1.75
SHW 150619P00185000 P 06/19/15 185.0 0.80 3.20
SHW 150619P00190000 P 06/19/15 190.0 1.05 3.50
SHW 150619P00195000 P 06/19/15 195.0 1.45 2.65
SHW 150619P00200000 P 06/19/15 200.0 1.80 2.90
SHW 150619P00210000 P 06/19/15 210.0 2.80 3.60
SHW 150619P00220000 P 06/19/15 220.0 4.00 5.50
SHW 150619P00230000 P 06/19/15 230.0 5.90 7.50
SHW 150619P00240000 P 06/19/15 240.0 8.40 10.10
SHW 150619P00250000 P 06/19/15 250.0 11.70 13.30
SHW 150619P00260000 P 06/19/15 260.0 15.90 17.90
SHW 150619P00270000 P 06/19/15 270.0 21.20 23.90
SHW 150619P00280000 P 06/19/15 280.0 27.60 30.30
SHW 150619P00290000 P 06/19/15 290.0 34.50 37.70
SHW 150619P00300000 P 06/19/15 300.0 42.60 45.80
SHW 150619P00310000 P 06/19/15 310.0 51.60 54.80
SHW 160115C00095000 C 01/15/16 95.0 162.90 167.40
SHW 160115C00100000 C 01/15/16 100.0 157.90 162.10
SHW 160115C00105000 C 01/15/16 105.0 152.90 157.10
SHW 160115C00110000 C 01/15/16 110.0 147.80 151.30
SHW 160115C00115000 C 01/15/16 115.0 143.10 147.00
SHW 160115C00120000 C 01/15/16 120.0 138.00 142.80
SHW 160115C00125000 C 01/15/16 125.0 133.20 136.70
SHW 160115C00130000 C 01/15/16 130.0 128.20 131.50
SHW 160115C00135000 C 01/15/16 135.0 123.30 126.70
SHW 160115C00140000 C 01/15/16 140.0 118.30 122.10
SHW 160115C00145000 C 01/15/16 145.0 113.20 117.30
SHW 160115C00150000 C 01/15/16 150.0 108.40 112.30
SHW 160115C00155000 C 01/15/16 155.0 103.70 107.80
SHW 160115C00160000 C 01/15/16 160.0 98.60 103.40
SHW 160115C00165000 C 01/15/16 165.0 94.20 98.00
SHW 160115C00170000 C 01/15/16 170.0 89.10 93.40
SHW 160115C00175000 C 01/15/16 175.0 84.80 88.50
SHW 160115C00180000 C 01/15/16 180.0 80.30 84.60
SHW 160115C00185000 C 01/15/16 185.0 76.00 79.50
SHW 160115C00190000 C 01/15/16 190.0 71.40 75.80
SHW 160115C00195000 C 01/15/16 195.0 67.10 70.20
SHW 160115C00200000 C 01/15/16 200.0 62.80 65.90
SHW 160115C00210000 C 01/15/16 210.0 54.60 57.90
SHW 160115C00220000 C 01/15/16 220.0 46.80 49.40
SHW 160115C00230000 C 01/15/16 230.0 39.50 42.30
SHW 160115C00240000 C 01/15/16 240.0 32.90 35.30
SHW 160115C00250000 C 01/15/16 250.0 26.80 29.40
SHW 160115C00260000 C 01/15/16 260.0 21.30 24.50
SHW 160115C00270000 C 01/15/16 270.0 16.80 19.80
SHW 160115C00280000 C 01/15/16 280.0 13.10 16.30
SHW 160115C00290000 C 01/15/16 290.0 10.20 12.50
SHW 160115C00300000 C 01/15/16 300.0 8.10 9.80
SHW 160115C00310000 C 01/15/16 310.0 6.10 7.70
SHW 160115C00320000 C 01/15/16 320.0 4.60 6.10
SHW 160115C00330000 C 01/15/16 330.0 3.30 4.50
SHW 160115P00095000 P 01/15/16 95.0 0.00 0.75
SHW 160115P00100000 P 01/15/16 100.0 0.00 0.95
SHW 160115P00105000 P 01/15/16 105.0 0.00 1.00
SHW 160115P00110000 P 01/15/16 110.0 0.10 1.00
SHW 160115P00115000 P 01/15/16 115.0 0.05 1.00
SHW 160115P00120000 P 01/15/16 120.0 0.25 1.60
SHW 160115P00125000 P 01/15/16 125.0 0.25 1.25
SHW 160115P00130000 P 01/15/16 130.0 0.55 1.75
SHW 160115P00135000 P 01/15/16 135.0 0.60 1.85
SHW 160115P00140000 P 01/15/16 140.0 0.75 1.60
SHW 160115P00145000 P 01/15/16 145.0 0.85 1.85
SHW 160115P00150000 P 01/15/16 150.0 1.00 1.90
SHW 160115P00155000 P 01/15/16 155.0 1.40 2.45
SHW 160115P00160000 P 01/15/16 160.0 1.75 2.30
SHW 160115P00165000 P 01/15/16 165.0 1.85 2.85
SHW 160115P00170000 P 01/15/16 170.0 2.00 3.40
SHW 160115P00175000 P 01/15/16 175.0 2.50 3.60
SHW 160115P00180000 P 01/15/16 180.0 2.90 3.70
SHW 160115P00185000 P 01/15/16 185.0 3.50 4.20
SHW 160115P00190000 P 01/15/16 190.0 4.00 5.10
SHW 160115P00195000 P 01/15/16 195.0 4.60 5.80
SHW 160115P00200000 P 01/15/16 200.0 5.30 6.90
SHW 160115P00210000 P 01/15/16 210.0 6.70 8.90
SHW 160115P00220000 P 01/15/16 220.0 9.00 10.90
SHW 160115P00230000 P 01/15/16 230.0 11.60 14.30
SHW 160115P00240000 P 01/15/16 240.0 15.00 18.30
SHW 160115P00250000 P 01/15/16 250.0 18.70 21.70
SHW 160115P00260000 P 01/15/16 260.0 23.40 26.70
SHW 160115P00270000 P 01/15/16 270.0 28.50 32.00
SHW 160115P00280000 P 01/15/16 280.0 34.60 37.90
SHW 160115P00290000 P 01/15/16 290.0 41.30 44.50
SHW 160115P00300000 P 01/15/16 300.0 48.60 51.80
SHW 160115P00310000 P 01/15/16 310.0 56.60 59.60
SHW 160115P00320000 P 01/15/16 320.0 64.20 67.80
SHW 160115P00330000 P 01/15/16 330.0 73.60 76.50

OPRA data is delayed 15 minutes.