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 Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 161021C00145000 C 10/21/16 145.0 133.70 137.50
SHW 161021C00150000 C 10/21/16 150.0 129.50 132.90
SHW 161021C00155000 C 10/21/16 155.0 124.60 127.70
SHW 161021C00160000 C 10/21/16 160.0 119.50 122.90
SHW 161021C00165000 C 10/21/16 165.0 114.50 117.80
SHW 161021C00170000 C 10/21/16 170.0 109.50 112.90
SHW 161021C00175000 C 10/21/16 175.0 104.50 107.60
SHW 161021C00180000 C 10/21/16 180.0 99.30 103.00
SHW 161021C00185000 C 10/21/16 185.0 94.20 97.80
SHW 161021C00190000 C 10/21/16 190.0 89.50 92.90
SHW 161021C00195000 C 10/21/16 195.0 84.20 87.90
SHW 161021C00200000 C 10/21/16 200.0 79.40 82.40
SHW 161021C00210000 C 10/21/16 210.0 69.40 72.60
SHW 161021C00220000 C 10/21/16 220.0 59.50 62.40
SHW 161021C00230000 C 10/21/16 230.0 49.50 52.60
SHW 161021C00240000 C 10/21/16 240.0 39.70 42.80
SHW 161021C00250000 C 10/21/16 250.0 30.30 32.30
SHW 161021C00260000 C 10/21/16 260.0 20.40 22.80
SHW 161021C00270000 C 10/21/16 270.0 11.80 13.80
SHW 161021C00280000 C 10/21/16 280.0 5.00 5.30
SHW 161021C00290000 C 10/21/16 290.0 1.15 1.45
SHW 161021C00300000 C 10/21/16 300.0 0.10 0.35
SHW 161021C00310000 C 10/21/16 310.0 0.00 0.15
SHW 161021C00320000 C 10/21/16 320.0 0.00 0.15
SHW 161021C00330000 C 10/21/16 330.0 0.00 0.15
SHW 161021C00340000 C 10/21/16 340.0 0.00 0.15
SHW 161021C00350000 C 10/21/16 350.0 0.00 0.15
SHW 161021C00360000 C 10/21/16 360.0 0.00 0.15
SHW 161021C00370000 C 10/21/16 370.0 0.00 0.15
SHW 161021C00380000 C 10/21/16 380.0 0.00 0.15
SHW 161021C00390000 C 10/21/16 390.0 0.00 0.15
SHW 161021C00400000 C 10/21/16 400.0 0.00 0.15
SHW 161021C00410000 C 10/21/16 410.0 0.00 0.15
SHW 161021C00420000 C 10/21/16 420.0 0.00 0.15
SHW 161021C00430000 C 10/21/16 430.0 0.00 0.15
SHW 161021P00145000 P 10/21/16 145.0 0.00 0.15
SHW 161021P00150000 P 10/21/16 150.0 0.00 0.15
SHW 161021P00155000 P 10/21/16 155.0 0.00 0.15
SHW 161021P00160000 P 10/21/16 160.0 0.00 0.15
SHW 161021P00165000 P 10/21/16 165.0 0.00 0.15
SHW 161021P00170000 P 10/21/16 170.0 0.00 0.15
SHW 161021P00175000 P 10/21/16 175.0 0.00 0.15
SHW 161021P00180000 P 10/21/16 180.0 0.00 0.15
SHW 161021P00185000 P 10/21/16 185.0 0.00 0.15
SHW 161021P00190000 P 10/21/16 190.0 0.00 0.15
SHW 161021P00195000 P 10/21/16 195.0 0.00 0.15
SHW 161021P00200000 P 10/21/16 200.0 0.00 0.15
SHW 161021P00210000 P 10/21/16 210.0 0.00 0.15
SHW 161021P00220000 P 10/21/16 220.0 0.00 0.15
SHW 161021P00230000 P 10/21/16 230.0 0.00 0.25
SHW 161021P00240000 P 10/21/16 240.0 0.05 0.50
SHW 161021P00250000 P 10/21/16 250.0 0.15 0.55
SHW 161021P00260000 P 10/21/16 260.0 0.35 0.80
SHW 161021P00270000 P 10/21/16 270.0 1.70 2.00
SHW 161021P00280000 P 10/21/16 280.0 4.40 4.90
SHW 161021P00290000 P 10/21/16 290.0 9.00 11.50
SHW 161021P00300000 P 10/21/16 300.0 17.90 20.30
SHW 161021P00310000 P 10/21/16 310.0 27.40 30.50
SHW 161021P00320000 P 10/21/16 320.0 37.50 40.10
SHW 161021P00330000 P 10/21/16 330.0 47.50 50.50
SHW 161021P00340000 P 10/21/16 340.0 57.50 60.90
SHW 161021P00350000 P 10/21/16 350.0 67.50 70.50
SHW 161021P00360000 P 10/21/16 360.0 77.50 80.10
SHW 161021P00370000 P 10/21/16 370.0 87.50 90.70
SHW 161021P00380000 P 10/21/16 380.0 97.40 100.40
SHW 161021P00390000 P 10/21/16 390.0 107.30 110.40
SHW 161021P00400000 P 10/21/16 400.0 117.30 120.60
SHW 161021P00410000 P 10/21/16 410.0 127.40 130.60
SHW 161021P00420000 P 10/21/16 420.0 137.30 140.60
SHW 161021P00430000 P 10/21/16 430.0 147.60 150.80
SHW 161118C00140000 C 11/18/16 140.0 139.80 142.00
SHW 161118C00145000 C 11/18/16 145.0 134.20 138.00
SHW 161118C00150000 C 11/18/16 150.0 129.60 132.60
SHW 161118C00155000 C 11/18/16 155.0 124.50 127.70
SHW 161118C00160000 C 11/18/16 160.0 119.50 122.70
SHW 161118C00165000 C 11/18/16 165.0 114.40 117.80
SHW 161118C00170000 C 11/18/16 170.0 109.50 112.80
SHW 161118C00175000 C 11/18/16 175.0 104.60 107.70
SHW 161118C00180000 C 11/18/16 180.0 99.70 102.60
SHW 161118C00185000 C 11/18/16 185.0 94.50 97.80
SHW 161118C00190000 C 11/18/16 190.0 90.00 93.00
SHW 161118C00195000 C 11/18/16 195.0 84.70 87.90
SHW 161118C00200000 C 11/18/16 200.0 79.50 82.90
SHW 161118C00210000 C 11/18/16 210.0 69.80 73.00
SHW 161118C00220000 C 11/18/16 220.0 60.20 63.20
SHW 161118C00230000 C 11/18/16 230.0 50.50 53.40
SHW 161118C00240000 C 11/18/16 240.0 40.70 42.90
SHW 161118C00250000 C 11/18/16 250.0 31.20 33.50
SHW 161118C00260000 C 11/18/16 260.0 22.50 25.00
SHW 161118C00270000 C 11/18/16 270.0 14.90 15.50
SHW 161118C00280000 C 11/18/16 280.0 8.50 8.90
SHW 161118C00290000 C 11/18/16 290.0 4.00 4.40
SHW 161118C00300000 C 11/18/16 300.0 1.45 1.75
SHW 161118C00310000 C 11/18/16 310.0 0.40 0.85
SHW 161118C00320000 C 11/18/16 320.0 0.05 0.40
SHW 161118C00330000 C 11/18/16 330.0 0.00 0.30
SHW 161118C00340000 C 11/18/16 340.0 0.00 0.15
SHW 161118C00350000 C 11/18/16 350.0 0.00 0.15
SHW 161118C00360000 C 11/18/16 360.0 0.00 0.15
SHW 161118C00370000 C 11/18/16 370.0 0.00 0.15
SHW 161118C00380000 C 11/18/16 380.0 0.00 0.15
SHW 161118C00390000 C 11/18/16 390.0 0.00 0.15
SHW 161118C00400000 C 11/18/16 400.0 0.00 0.15
SHW 161118C00410000 C 11/18/16 410.0 0.00 0.15
SHW 161118P00140000 P 11/18/16 140.0 0.00 0.15
SHW 161118P00145000 P 11/18/16 145.0 0.00 0.15
SHW 161118P00150000 P 11/18/16 150.0 0.00 0.15
SHW 161118P00155000 P 11/18/16 155.0 0.00 0.15
SHW 161118P00160000 P 11/18/16 160.0 0.00 0.15
SHW 161118P00165000 P 11/18/16 165.0 0.00 0.15
SHW 161118P00170000 P 11/18/16 170.0 0.00 0.15
SHW 161118P00175000 P 11/18/16 175.0 0.00 0.15
SHW 161118P00180000 P 11/18/16 180.0 0.00 0.15
SHW 161118P00185000 P 11/18/16 185.0 0.00 0.15
SHW 161118P00190000 P 11/18/16 190.0 0.00 0.20
SHW 161118P00195000 P 11/18/16 195.0 0.00 0.30
SHW 161118P00200000 P 11/18/16 200.0 0.00 0.40
SHW 161118P00210000 P 11/18/16 210.0 0.10 0.45
SHW 161118P00220000 P 11/18/16 220.0 0.15 0.55
SHW 161118P00230000 P 11/18/16 230.0 0.25 0.75
SHW 161118P00240000 P 11/18/16 240.0 0.70 1.15
SHW 161118P00250000 P 11/18/16 250.0 1.35 1.80
SHW 161118P00260000 P 11/18/16 260.0 2.75 3.10
SHW 161118P00270000 P 11/18/16 270.0 4.80 5.30
SHW 161118P00280000 P 11/18/16 280.0 8.50 9.00
SHW 161118P00290000 P 11/18/16 290.0 13.90 14.70
SHW 161118P00300000 P 11/18/16 300.0 21.30 22.40
SHW 161118P00310000 P 11/18/16 310.0 28.70 31.40
SHW 161118P00320000 P 11/18/16 320.0 38.00 41.60
SHW 161118P00330000 P 11/18/16 330.0 48.30 51.10
SHW 161118P00340000 P 11/18/16 340.0 58.10 61.40
SHW 161118P00350000 P 11/18/16 350.0 67.80 71.10
SHW 161118P00360000 P 11/18/16 360.0 78.10 81.00
SHW 161118P00370000 P 11/18/16 370.0 87.80 90.90
SHW 161118P00380000 P 11/18/16 380.0 98.00 101.00
SHW 161118P00390000 P 11/18/16 390.0 107.70 111.00
SHW 161118P00400000 P 11/18/16 400.0 117.50 121.10
SHW 161118P00410000 P 11/18/16 410.0 128.10 131.10
SHW 161216C00150000 C 12/16/16 150.0 129.40 132.60
SHW 161216C00155000 C 12/16/16 155.0 124.30 128.00
SHW 161216C00160000 C 12/16/16 160.0 119.50 122.80
SHW 161216C00165000 C 12/16/16 165.0 114.30 117.90
SHW 161216C00170000 C 12/16/16 170.0 109.50 113.00
SHW 161216C00175000 C 12/16/16 175.0 104.20 108.00
SHW 161216C00180000 C 12/16/16 180.0 99.70 102.80
SHW 161216C00185000 C 12/16/16 185.0 94.60 98.00
SHW 161216C00190000 C 12/16/16 190.0 89.80 92.90
SHW 161216C00195000 C 12/16/16 195.0 84.80 88.10
SHW 161216C00200000 C 12/16/16 200.0 79.80 83.10
SHW 161216C00210000 C 12/16/16 210.0 70.00 73.40
SHW 161216C00220000 C 12/16/16 220.0 59.90 63.40
SHW 161216C00230000 C 12/16/16 230.0 50.50 53.20
SHW 161216C00240000 C 12/16/16 240.0 40.50 43.50
SHW 161216C00250000 C 12/16/16 250.0 32.10 34.60
SHW 161216C00260000 C 12/16/16 260.0 23.50 25.90
SHW 161216C00270000 C 12/16/16 270.0 16.30 16.80
SHW 161216C00280000 C 12/16/16 280.0 10.00 10.30
SHW 161216C00290000 C 12/16/16 290.0 5.10 5.80
SHW 161216C00300000 C 12/16/16 300.0 2.35 3.20
SHW 161216C00310000 C 12/16/16 310.0 0.90 1.15
SHW 161216C00320000 C 12/16/16 320.0 0.25 0.65
SHW 161216C00330000 C 12/16/16 330.0 0.00 0.50
SHW 161216C00340000 C 12/16/16 340.0 0.00 0.35
SHW 161216C00350000 C 12/16/16 350.0 0.00 0.20
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 0.15
SHW 161216C00410000 C 12/16/16 410.0 0.00 0.15
SHW 161216C00420000 C 12/16/16 420.0 0.00 0.15
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 0.20
SHW 161216P00175000 P 12/16/16 175.0 0.00 0.25
SHW 161216P00180000 P 12/16/16 180.0 0.05 0.40
SHW 161216P00185000 P 12/16/16 185.0 0.05 0.45
SHW 161216P00190000 P 12/16/16 190.0 0.10 0.45
SHW 161216P00195000 P 12/16/16 195.0 0.10 0.85
SHW 161216P00200000 P 12/16/16 200.0 0.10 0.60
SHW 161216P00210000 P 12/16/16 210.0 0.45 0.80
SHW 161216P00220000 P 12/16/16 220.0 0.70 1.00
SHW 161216P00230000 P 12/16/16 230.0 1.05 1.25
SHW 161216P00240000 P 12/16/16 240.0 1.60 1.95
SHW 161216P00250000 P 12/16/16 250.0 2.55 2.85
SHW 161216P00260000 P 12/16/16 260.0 4.00 4.20
SHW 161216P00270000 P 12/16/16 270.0 6.40 6.60
SHW 161216P00280000 P 12/16/16 280.0 10.10 10.50
SHW 161216P00290000 P 12/16/16 290.0 15.20 15.90
SHW 161216P00300000 P 12/16/16 300.0 20.60 23.20
SHW 161216P00310000 P 12/16/16 310.0 29.30 31.80
SHW 161216P00320000 P 12/16/16 320.0 38.70 41.60
SHW 161216P00330000 P 12/16/16 330.0 48.30 51.20
SHW 161216P00340000 P 12/16/16 340.0 57.70 61.10
SHW 161216P00350000 P 12/16/16 350.0 67.70 71.10
SHW 161216P00360000 P 12/16/16 360.0 77.80 81.30
SHW 161216P00370000 P 12/16/16 370.0 87.60 91.20
SHW 161216P00380000 P 12/16/16 380.0 97.70 101.30
SHW 161216P00390000 P 12/16/16 390.0 107.60 111.20
SHW 161216P00400000 P 12/16/16 400.0 117.70 121.40
SHW 161216P00410000 P 12/16/16 410.0 127.70 131.10
SHW 161216P00420000 P 12/16/16 420.0 137.70 141.10
SHW 161216P00430000 P 12/16/16 430.0 147.60 151.30
SHW 161216P00440000 P 12/16/16 440.0 157.70 161.00
SHW 170317C00155000 C 03/17/17 155.0 124.00 127.90
SHW 170317C00160000 C 03/17/17 160.0 119.50 123.00
SHW 170317C00165000 C 03/17/17 165.0 114.70 117.90
SHW 170317C00170000 C 03/17/17 170.0 109.50 113.20
SHW 170317C00175000 C 03/17/17 175.0 104.70 108.20
SHW 170317C00180000 C 03/17/17 180.0 99.50 103.20
SHW 170317C00185000 C 03/17/17 185.0 94.60 98.30
SHW 170317C00190000 C 03/17/17 190.0 89.70 93.40
SHW 170317C00195000 C 03/17/17 195.0 84.80 88.60
SHW 170317C00200000 C 03/17/17 200.0 80.20 83.70
SHW 170317C00210000 C 03/17/17 210.0 70.60 74.20
SHW 170317C00220000 C 03/17/17 220.0 61.30 64.80
SHW 170317C00230000 C 03/17/17 230.0 52.20 55.70
SHW 170317C00240000 C 03/17/17 240.0 43.20 46.70
SHW 170317C00250000 C 03/17/17 250.0 34.80 38.10
SHW 170317C00260000 C 03/17/17 260.0 27.10 30.00
SHW 170317C00270000 C 03/17/17 270.0 20.50 22.90
SHW 170317C00280000 C 03/17/17 280.0 14.20 17.20
SHW 170317C00290000 C 03/17/17 290.0 9.70 12.00
SHW 170317C00300000 C 03/17/17 300.0 5.60 8.00
SHW 170317C00310000 C 03/17/17 310.0 2.90 4.70
SHW 170317C00320000 C 03/17/17 320.0 1.80 2.90
SHW 170317C00330000 C 03/17/17 330.0 0.25 3.10
SHW 170317C00340000 C 03/17/17 340.0 0.10 1.05
SHW 170317C00350000 C 03/17/17 350.0 0.00 1.45
SHW 170317C00360000 C 03/17/17 360.0 0.00 0.50
SHW 170317C00370000 C 03/17/17 370.0 0.00 0.55
SHW 170317C00380000 C 03/17/17 380.0 0.00 0.35
SHW 170317C00390000 C 03/17/17 390.0 0.00 0.25
SHW 170317C00400000 C 03/17/17 400.0 0.00 0.20
SHW 170317C00410000 C 03/17/17 410.0 0.00 0.15
SHW 170317C00420000 C 03/17/17 420.0 0.00 0.15
SHW 170317C00430000 C 03/17/17 430.0 0.00 0.15
SHW 170317C00440000 C 03/17/17 440.0 0.00 0.15
SHW 170317C00450000 C 03/17/17 450.0 0.00 0.15
SHW 170317C00460000 C 03/17/17 460.0 0.00 0.15
SHW 170317P00155000 P 03/17/17 155.0 0.05 0.90
SHW 170317P00160000 P 03/17/17 160.0 0.05 1.05
SHW 170317P00165000 P 03/17/17 165.0 0.10 1.30
SHW 170317P00170000 P 03/17/17 170.0 0.20 1.55
SHW 170317P00175000 P 03/17/17 175.0 0.15 1.80
SHW 170317P00180000 P 03/17/17 180.0 0.35 2.10
SHW 170317P00185000 P 03/17/17 185.0 0.35 2.25
SHW 170317P00190000 P 03/17/17 190.0 0.55 2.35
SHW 170317P00195000 P 03/17/17 195.0 0.75 2.55
SHW 170317P00200000 P 03/17/17 200.0 0.65 3.20
SHW 170317P00210000 P 03/17/17 210.0 1.05 4.10
SHW 170317P00220000 P 03/17/17 220.0 1.45 4.20
SHW 170317P00230000 P 03/17/17 230.0 2.55 5.30
SHW 170317P00240000 P 03/17/17 240.0 3.40 6.10
SHW 170317P00250000 P 03/17/17 250.0 4.60 7.00
SHW 170317P00260000 P 03/17/17 260.0 7.10 8.30
SHW 170317P00270000 P 03/17/17 270.0 10.40 11.60
SHW 170317P00280000 P 03/17/17 280.0 14.30 15.40
SHW 170317P00290000 P 03/17/17 290.0 18.80 20.90
SHW 170317P00300000 P 03/17/17 300.0 24.90 27.30
SHW 170317P00310000 P 03/17/17 310.0 32.10 34.90
SHW 170317P00320000 P 03/17/17 320.0 40.40 42.90
SHW 170317P00330000 P 03/17/17 330.0 49.20 52.00
SHW 170317P00340000 P 03/17/17 340.0 58.60 61.40
SHW 170317P00350000 P 03/17/17 350.0 68.30 71.30
SHW 170317P00360000 P 03/17/17 360.0 78.00 81.50
SHW 170317P00370000 P 03/17/17 370.0 88.00 91.40
SHW 170317P00380000 P 03/17/17 380.0 97.80 100.90
SHW 170317P00390000 P 03/17/17 390.0 107.80 111.20
SHW 170317P00400000 P 03/17/17 400.0 117.60 121.20
SHW 170317P00410000 P 03/17/17 410.0 127.60 131.20
SHW 170317P00420000 P 03/17/17 420.0 137.70 141.40
SHW 170317P00430000 P 03/17/17 430.0 147.70 150.80
SHW 170317P00440000 P 03/17/17 440.0 157.70 161.00
SHW 170317P00450000 P 03/17/17 450.0 167.60 171.00
SHW 170317P00460000 P 03/17/17 460.0 177.50 181.70

OPRA data is delayed 15 minutes.