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 (2016-06-24)Premium Content

Sherwin Williams (SHW)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 160819C00145000 C 08/19/16 145.0 150.70 154.20
SHW 160819C00150000 C 08/19/16 150.0 145.70 148.70
SHW 160819C00155000 C 08/19/16 155.0 140.70 144.20
SHW 160819C00160000 C 08/19/16 160.0 135.90 139.80
SHW 160819C00165000 C 08/19/16 165.0 130.70 133.60
SHW 160819C00170000 C 08/19/16 170.0 125.60 129.30
SHW 160819C00175000 C 08/19/16 175.0 121.00 124.60
SHW 160819C00180000 C 08/19/16 180.0 115.70 119.10
SHW 160819C00185000 C 08/19/16 185.0 111.00 114.20
SHW 160819C00190000 C 08/19/16 190.0 105.70 109.10
SHW 160819C00195000 C 08/19/16 195.0 100.70 104.10
SHW 160819C00200000 C 08/19/16 200.0 95.70 98.70
SHW 160819C00210000 C 08/19/16 210.0 86.20 89.20
SHW 160819C00220000 C 08/19/16 220.0 75.90 79.20
SHW 160819C00230000 C 08/19/16 230.0 66.10 69.20
SHW 160819C00240000 C 08/19/16 240.0 56.10 59.10
SHW 160819C00250000 C 08/19/16 250.0 46.00 48.90
SHW 160819C00260000 C 08/19/16 260.0 36.60 39.00
SHW 160819C00270000 C 08/19/16 270.0 26.20 29.00
SHW 160819C00280000 C 08/19/16 280.0 17.60 19.10
SHW 160819C00290000 C 08/19/16 290.0 9.60 10.20
SHW 160819C00300000 C 08/19/16 300.0 3.30 3.60
SHW 160819C00310000 C 08/19/16 310.0 0.55 0.80
SHW 160819C00320000 C 08/19/16 320.0 0.00 0.20
SHW 160819C00330000 C 08/19/16 330.0 0.00 0.15
SHW 160819C00340000 C 08/19/16 340.0 0.00 0.15
SHW 160819C00350000 C 08/19/16 350.0 0.00 0.15
SHW 160819C00360000 C 08/19/16 360.0 0.00 0.15
SHW 160819C00370000 C 08/19/16 370.0 0.00 0.15
SHW 160819C00380000 C 08/19/16 380.0 0.00 0.15
SHW 160819C00390000 C 08/19/16 390.0 0.00 0.15
SHW 160819C00400000 C 08/19/16 400.0 0.00 0.15
SHW 160819C00410000 C 08/19/16 410.0 0.00 0.15
SHW 160819C00420000 C 08/19/16 420.0 0.00 0.15
SHW 160819C00430000 C 08/19/16 430.0 0.00 0.15
SHW 160819P00145000 P 08/19/16 145.0 0.00 0.15
SHW 160819P00150000 P 08/19/16 150.0 0.00 0.15
SHW 160819P00155000 P 08/19/16 155.0 0.00 0.15
SHW 160819P00160000 P 08/19/16 160.0 0.00 0.15
SHW 160819P00165000 P 08/19/16 165.0 0.00 0.15
SHW 160819P00170000 P 08/19/16 170.0 0.00 0.15
SHW 160819P00175000 P 08/19/16 175.0 0.00 0.15
SHW 160819P00180000 P 08/19/16 180.0 0.00 0.15
SHW 160819P00185000 P 08/19/16 185.0 0.00 0.15
SHW 160819P00190000 P 08/19/16 190.0 0.00 0.15
SHW 160819P00195000 P 08/19/16 195.0 0.00 0.15
SHW 160819P00200000 P 08/19/16 200.0 0.00 0.15
SHW 160819P00210000 P 08/19/16 210.0 0.00 0.15
SHW 160819P00220000 P 08/19/16 220.0 0.00 0.15
SHW 160819P00230000 P 08/19/16 230.0 0.00 0.15
SHW 160819P00240000 P 08/19/16 240.0 0.00 0.20
SHW 160819P00250000 P 08/19/16 250.0 0.00 0.15
SHW 160819P00260000 P 08/19/16 260.0 0.10 0.25
SHW 160819P00270000 P 08/19/16 270.0 0.25 0.60
SHW 160819P00280000 P 08/19/16 280.0 0.65 0.90
SHW 160819P00290000 P 08/19/16 290.0 2.00 2.20
SHW 160819P00300000 P 08/19/16 300.0 5.80 6.20
SHW 160819P00310000 P 08/19/16 310.0 12.90 14.50
SHW 160819P00320000 P 08/19/16 320.0 22.00 24.30
SHW 160819P00330000 P 08/19/16 330.0 32.10 34.70
SHW 160819P00340000 P 08/19/16 340.0 41.60 44.80
SHW 160819P00350000 P 08/19/16 350.0 51.90 54.40
SHW 160819P00360000 P 08/19/16 360.0 61.80 65.00
SHW 160819P00370000 P 08/19/16 370.0 71.80 75.00
SHW 160819P00380000 P 08/19/16 380.0 81.60 84.80
SHW 160819P00390000 P 08/19/16 390.0 91.50 95.00
SHW 160819P00400000 P 08/19/16 400.0 101.30 104.80
SHW 160819P00410000 P 08/19/16 410.0 111.90 115.00
SHW 160819P00420000 P 08/19/16 420.0 121.90 124.70
SHW 160819P00430000 P 08/19/16 430.0 132.00 134.30
SHW 160916C00125000 C 09/16/16 125.0 170.90 173.60
SHW 160916C00130000 C 09/16/16 130.0 165.70 169.00
SHW 160916C00135000 C 09/16/16 135.0 160.70 163.70
SHW 160916C00140000 C 09/16/16 140.0 156.00 159.50
SHW 160916C00145000 C 09/16/16 145.0 150.90 153.90
SHW 160916C00150000 C 09/16/16 150.0 145.70 149.30
SHW 160916C00155000 C 09/16/16 155.0 141.00 143.60
SHW 160916C00160000 C 09/16/16 160.0 135.70 138.60
SHW 160916C00165000 C 09/16/16 165.0 130.80 134.40
SHW 160916C00170000 C 09/16/16 170.0 125.70 129.50
SHW 160916C00175000 C 09/16/16 175.0 121.10 125.30
SHW 160916C00180000 C 09/16/16 180.0 116.00 119.50
SHW 160916C00185000 C 09/16/16 185.0 110.70 114.90
SHW 160916C00190000 C 09/16/16 190.0 105.80 109.20
SHW 160916C00195000 C 09/16/16 195.0 100.70 103.60
SHW 160916C00200000 C 09/16/16 200.0 96.80 99.20
SHW 160916C00210000 C 09/16/16 210.0 85.80 90.20
SHW 160916C00220000 C 09/16/16 220.0 76.00 79.50
SHW 160916C00230000 C 09/16/16 230.0 65.80 68.90
SHW 160916C00240000 C 09/16/16 240.0 57.00 59.20
SHW 160916C00250000 C 09/16/16 250.0 46.50 49.00
SHW 160916C00260000 C 09/16/16 260.0 37.20 39.30
SHW 160916C00270000 C 09/16/16 270.0 28.00 29.50
SHW 160916C00280000 C 09/16/16 280.0 19.70 20.20
SHW 160916C00290000 C 09/16/16 290.0 12.10 12.30
SHW 160916C00300000 C 09/16/16 300.0 5.80 6.30
SHW 160916C00310000 C 09/16/16 310.0 2.25 2.55
SHW 160916C00320000 C 09/16/16 320.0 0.45 0.90
SHW 160916C00330000 C 09/16/16 330.0 0.05 0.40
SHW 160916C00340000 C 09/16/16 340.0 0.00 0.30
SHW 160916C00350000 C 09/16/16 350.0 0.00 0.20
SHW 160916C00360000 C 09/16/16 360.0 0.00 0.15
SHW 160916P00125000 P 09/16/16 125.0 0.00 0.15
SHW 160916P00130000 P 09/16/16 130.0 0.00 0.15
SHW 160916P00135000 P 09/16/16 135.0 0.00 0.15
SHW 160916P00140000 P 09/16/16 140.0 0.00 0.15
SHW 160916P00145000 P 09/16/16 145.0 0.00 0.15
SHW 160916P00150000 P 09/16/16 150.0 0.00 0.15
SHW 160916P00155000 P 09/16/16 155.0 0.00 0.15
SHW 160916P00160000 P 09/16/16 160.0 0.00 0.15
SHW 160916P00165000 P 09/16/16 165.0 0.00 0.15
SHW 160916P00170000 P 09/16/16 170.0 0.00 0.15
SHW 160916P00175000 P 09/16/16 175.0 0.00 0.15
SHW 160916P00180000 P 09/16/16 180.0 0.00 0.15
SHW 160916P00185000 P 09/16/16 185.0 0.00 0.15
SHW 160916P00190000 P 09/16/16 190.0 0.00 0.15
SHW 160916P00195000 P 09/16/16 195.0 0.00 0.15
SHW 160916P00200000 P 09/16/16 200.0 0.00 0.15
SHW 160916P00210000 P 09/16/16 210.0 0.00 0.25
SHW 160916P00220000 P 09/16/16 220.0 0.05 0.45
SHW 160916P00230000 P 09/16/16 230.0 0.05 0.50
SHW 160916P00240000 P 09/16/16 240.0 0.20 0.35
SHW 160916P00250000 P 09/16/16 250.0 0.40 0.55
SHW 160916P00260000 P 09/16/16 260.0 0.70 1.05
SHW 160916P00270000 P 09/16/16 270.0 1.25 1.50
SHW 160916P00280000 P 09/16/16 280.0 2.35 2.80
SHW 160916P00290000 P 09/16/16 290.0 4.50 4.90
SHW 160916P00300000 P 09/16/16 300.0 8.50 8.90
SHW 160916P00310000 P 09/16/16 310.0 14.50 16.50
SHW 160916P00320000 P 09/16/16 320.0 22.70 25.20
SHW 160916P00330000 P 09/16/16 330.0 32.30 34.90
SHW 160916P00340000 P 09/16/16 340.0 42.20 44.80
SHW 160916P00350000 P 09/16/16 350.0 51.50 55.10
SHW 160916P00360000 P 09/16/16 360.0 61.60 64.70
SHW 161216C00150000 C 12/16/16 150.0 146.70 149.70
SHW 161216C00155000 C 12/16/16 155.0 141.00 144.30
SHW 161216C00160000 C 12/16/16 160.0 136.00 138.90
SHW 161216C00165000 C 12/16/16 165.0 131.00 133.90
SHW 161216C00170000 C 12/16/16 170.0 125.60 129.30
SHW 161216C00175000 C 12/16/16 175.0 120.70 124.60
SHW 161216C00180000 C 12/16/16 180.0 115.60 119.00
SHW 161216C00185000 C 12/16/16 185.0 110.80 114.30
SHW 161216C00190000 C 12/16/16 190.0 106.10 109.00
SHW 161216C00195000 C 12/16/16 195.0 101.10 104.40
SHW 161216C00200000 C 12/16/16 200.0 95.90 99.70
SHW 161216C00210000 C 12/16/16 210.0 86.10 89.50
SHW 161216C00220000 C 12/16/16 220.0 76.60 79.70
SHW 161216C00230000 C 12/16/16 230.0 67.00 69.80
SHW 161216C00240000 C 12/16/16 240.0 57.60 60.70
SHW 161216C00250000 C 12/16/16 250.0 48.50 51.00
SHW 161216C00260000 C 12/16/16 260.0 40.20 42.90
SHW 161216C00270000 C 12/16/16 270.0 31.90 34.00
SHW 161216C00280000 C 12/16/16 280.0 24.70 26.30
SHW 161216C00290000 C 12/16/16 290.0 17.10 19.60
SHW 161216C00300000 C 12/16/16 300.0 13.20 14.00
SHW 161216C00310000 C 12/16/16 310.0 8.70 9.40
SHW 161216C00320000 C 12/16/16 320.0 5.10 6.00
SHW 161216C00330000 C 12/16/16 330.0 2.90 3.60
SHW 161216C00340000 C 12/16/16 340.0 1.65 2.10
SHW 161216C00350000 C 12/16/16 350.0 0.95 1.35
SHW 161216C00360000 C 12/16/16 360.0 0.30 0.80
SHW 161216C00370000 C 12/16/16 370.0 0.05 0.85
SHW 161216C00380000 C 12/16/16 380.0 0.00 0.45
SHW 161216C00390000 C 12/16/16 390.0 0.00 0.40
SHW 161216C00400000 C 12/16/16 400.0 0.00 0.40
SHW 161216C00410000 C 12/16/16 410.0 0.00 0.35
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.25
SHW 161216C00430000 C 12/16/16 430.0 0.00 0.20
SHW 161216C00440000 C 12/16/16 440.0 0.00 0.15
SHW 161216P00150000 P 12/16/16 150.0 0.00 0.25
SHW 161216P00155000 P 12/16/16 155.0 0.05 0.20
SHW 161216P00160000 P 12/16/16 160.0 0.05 0.50
SHW 161216P00165000 P 12/16/16 165.0 0.05 0.65
SHW 161216P00170000 P 12/16/16 170.0 0.05 0.80
SHW 161216P00175000 P 12/16/16 175.0 0.10 0.60
SHW 161216P00180000 P 12/16/16 180.0 0.10 0.65
SHW 161216P00185000 P 12/16/16 185.0 0.25 0.65
SHW 161216P00190000 P 12/16/16 190.0 0.15 1.15
SHW 161216P00195000 P 12/16/16 195.0 0.10 1.10
SHW 161216P00200000 P 12/16/16 200.0 0.15 1.20
SHW 161216P00210000 P 12/16/16 210.0 0.70 1.25
SHW 161216P00220000 P 12/16/16 220.0 0.95 1.55
SHW 161216P00230000 P 12/16/16 230.0 1.40 1.80
SHW 161216P00240000 P 12/16/16 240.0 2.00 2.55
SHW 161216P00250000 P 12/16/16 250.0 2.85 3.50
SHW 161216P00260000 P 12/16/16 260.0 4.00 4.70
SHW 161216P00270000 P 12/16/16 270.0 5.80 6.80
SHW 161216P00280000 P 12/16/16 280.0 8.20 9.20
SHW 161216P00290000 P 12/16/16 290.0 11.50 12.50
SHW 161216P00300000 P 12/16/16 300.0 15.90 16.80
SHW 161216P00310000 P 12/16/16 310.0 21.40 22.30
SHW 161216P00320000 P 12/16/16 320.0 27.20 30.60
SHW 161216P00330000 P 12/16/16 330.0 35.70 38.30
SHW 161216P00340000 P 12/16/16 340.0 44.10 47.00
SHW 161216P00350000 P 12/16/16 350.0 52.30 56.10
SHW 161216P00360000 P 12/16/16 360.0 61.80 65.30
SHW 161216P00370000 P 12/16/16 370.0 72.00 75.10
SHW 161216P00380000 P 12/16/16 380.0 81.70 85.20
SHW 161216P00390000 P 12/16/16 390.0 91.70 95.00
SHW 161216P00400000 P 12/16/16 400.0 101.40 104.80
SHW 161216P00410000 P 12/16/16 410.0 111.30 114.80
SHW 161216P00420000 P 12/16/16 420.0 121.90 124.80
SHW 161216P00430000 P 12/16/16 430.0 131.40 134.90
SHW 161216P00440000 P 12/16/16 440.0 141.80 145.00
SHW 170317C00155000 C 03/17/17 155.0 141.00 144.10
SHW 170317C00160000 C 03/17/17 160.0 135.90 139.40
SHW 170317C00165000 C 03/17/17 165.0 131.00 134.00
SHW 170317C00170000 C 03/17/17 170.0 125.90 129.00
SHW 170317C00175000 C 03/17/17 175.0 121.00 124.20
SHW 170317C00180000 C 03/17/17 180.0 115.90 119.60
SHW 170317C00185000 C 03/17/17 185.0 111.00 114.70
SHW 170317C00190000 C 03/17/17 190.0 106.30 109.50
SHW 170317C00195000 C 03/17/17 195.0 101.30 104.50
SHW 170317C00200000 C 03/17/17 200.0 96.40 99.50
SHW 170317C00210000 C 03/17/17 210.0 87.00 90.20
SHW 170317C00220000 C 03/17/17 220.0 77.50 80.70
SHW 170317C00230000 C 03/17/17 230.0 68.40 71.20
SHW 170317C00240000 C 03/17/17 240.0 59.30 62.40
SHW 170317C00250000 C 03/17/17 250.0 50.70 53.50
SHW 170317C00260000 C 03/17/17 260.0 42.40 45.30
SHW 170317C00270000 C 03/17/17 270.0 35.90 37.50
SHW 170317C00280000 C 03/17/17 280.0 28.70 30.30
SHW 170317C00290000 C 03/17/17 290.0 22.30 24.20
SHW 170317C00300000 C 03/17/17 300.0 18.00 18.60
SHW 170317C00310000 C 03/17/17 310.0 11.90 14.00
SHW 170317C00320000 C 03/17/17 320.0 8.20 10.20
SHW 170317C00330000 C 03/17/17 330.0 6.50 7.20
SHW 170317C00340000 C 03/17/17 340.0 3.60 5.00
SHW 170317C00350000 C 03/17/17 350.0 2.05 3.60
SHW 170317C00360000 C 03/17/17 360.0 1.35 2.45
SHW 170317C00370000 C 03/17/17 370.0 0.45 1.55
SHW 170317C00380000 C 03/17/17 380.0 0.00 1.40
SHW 170317C00390000 C 03/17/17 390.0 0.00 1.15
SHW 170317C00400000 C 03/17/17 400.0 0.00 1.05
SHW 170317C00410000 C 03/17/17 410.0 0.00 0.95
SHW 170317C00420000 C 03/17/17 420.0 0.00 0.45
SHW 170317C00430000 C 03/17/17 430.0 0.00 0.45
SHW 170317C00440000 C 03/17/17 440.0 0.00 0.60
SHW 170317C00450000 C 03/17/17 450.0 0.00 0.50
SHW 170317C00460000 C 03/17/17 460.0 0.00 0.40
SHW 170317P00155000 P 03/17/17 155.0 0.00 1.20
SHW 170317P00160000 P 03/17/17 160.0 0.05 1.20
SHW 170317P00165000 P 03/17/17 165.0 0.05 1.25
SHW 170317P00170000 P 03/17/17 170.0 0.15 1.35
SHW 170317P00175000 P 03/17/17 175.0 0.55 1.50
SHW 170317P00180000 P 03/17/17 180.0 0.35 1.60
SHW 170317P00185000 P 03/17/17 185.0 0.40 1.75
SHW 170317P00190000 P 03/17/17 190.0 0.55 1.80
SHW 170317P00195000 P 03/17/17 195.0 1.05 1.65
SHW 170317P00200000 P 03/17/17 200.0 1.25 1.60
SHW 170317P00210000 P 03/17/17 210.0 1.40 2.80
SHW 170317P00220000 P 03/17/17 220.0 2.15 3.20
SHW 170317P00230000 P 03/17/17 230.0 3.10 4.10
SHW 170317P00240000 P 03/17/17 240.0 4.00 5.30
SHW 170317P00250000 P 03/17/17 250.0 5.40 7.90
SHW 170317P00260000 P 03/17/17 260.0 7.10 8.60
SHW 170317P00270000 P 03/17/17 270.0 9.40 10.30
SHW 170317P00280000 P 03/17/17 280.0 12.30 13.70
SHW 170317P00290000 P 03/17/17 290.0 16.00 17.80
SHW 170317P00300000 P 03/17/17 300.0 20.50 23.30
SHW 170317P00310000 P 03/17/17 310.0 25.90 27.00
SHW 170317P00320000 P 03/17/17 320.0 32.00 34.80
SHW 170317P00330000 P 03/17/17 330.0 38.70 41.80
SHW 170317P00340000 P 03/17/17 340.0 46.40 49.80
SHW 170317P00350000 P 03/17/17 350.0 55.00 58.10
SHW 170317P00360000 P 03/17/17 360.0 63.70 66.90
SHW 170317P00370000 P 03/17/17 370.0 73.10 76.10
SHW 170317P00380000 P 03/17/17 380.0 82.80 85.70
SHW 170317P00390000 P 03/17/17 390.0 91.80 95.20
SHW 170317P00400000 P 03/17/17 400.0 102.20 105.30
SHW 170317P00410000 P 03/17/17 410.0 110.90 115.10
SHW 170317P00420000 P 03/17/17 420.0 121.50 124.80
SHW 170317P00430000 P 03/17/17 430.0 132.10 134.70
SHW 170317P00440000 P 03/17/17 440.0 142.00 145.00
SHW 170317P00450000 P 03/17/17 450.0 151.70 154.70
SHW 170317P00460000 P 03/17/17 460.0 161.10 164.70

OPRA data is delayed 15 minutes.