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 (2017-03-24)Premium Content

Sherwin Williams (SHW)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SHW 170519C00195000 C 05/19/17 195.0 139.20 143.20
SHW 170519C00200000 C 05/19/17 200.0 133.50 138.00
SHW 170519C00210000 C 05/19/17 210.0 123.20 127.90
SHW 170519C00220000 C 05/19/17 220.0 113.90 118.30
SHW 170519C00230000 C 05/19/17 230.0 104.20 108.30
SHW 170519C00240000 C 05/19/17 240.0 93.90 98.20
SHW 170519C00250000 C 05/19/17 250.0 84.00 88.40
SHW 170519C00260000 C 05/19/17 260.0 73.90 78.30
SHW 170519C00270000 C 05/19/17 270.0 64.10 68.50
SHW 170519C00280000 C 05/19/17 280.0 54.30 58.40
SHW 170519C00290000 C 05/19/17 290.0 44.00 47.40
SHW 170519C00300000 C 05/19/17 300.0 34.10 37.70
SHW 170519C00310000 C 05/19/17 310.0 25.20 27.00
SHW 170519C00320000 C 05/19/17 320.0 15.70 17.10
SHW 170519C00330000 C 05/19/17 330.0 7.40 8.70
SHW 170519C00340000 C 05/19/17 340.0 2.30 2.95
SHW 170519C00350000 C 05/19/17 350.0 0.15 0.75
SHW 170519C00360000 C 05/19/17 360.0 0.00 0.30
SHW 170519C00370000 C 05/19/17 370.0 0.00 0.20
SHW 170519C00380000 C 05/19/17 380.0 0.00 0.15
SHW 170519C00390000 C 05/19/17 390.0 0.00 0.15
SHW 170519C00400000 C 05/19/17 400.0 0.00 0.15
SHW 170519C00410000 C 05/19/17 410.0 0.00 0.15
SHW 170519C00420000 C 05/19/17 420.0 0.00 0.15
SHW 170519C00430000 C 05/19/17 430.0 0.00 0.15
SHW 170519P00195000 P 05/19/17 195.0 0.00 0.10
SHW 170519P00200000 P 05/19/17 200.0 0.00 0.15
SHW 170519P00210000 P 05/19/17 210.0 0.00 0.15
SHW 170519P00220000 P 05/19/17 220.0 0.00 0.15
SHW 170519P00230000 P 05/19/17 230.0 0.00 0.10
SHW 170519P00240000 P 05/19/17 240.0 0.00 0.10
SHW 170519P00250000 P 05/19/17 250.0 0.00 0.15
SHW 170519P00260000 P 05/19/17 260.0 0.00 0.15
SHW 170519P00270000 P 05/19/17 270.0 0.00 0.15
SHW 170519P00280000 P 05/19/17 280.0 0.00 0.10
SHW 170519P00290000 P 05/19/17 290.0 0.10 0.25
SHW 170519P00300000 P 05/19/17 300.0 0.20 0.35
SHW 170519P00310000 P 05/19/17 310.0 0.20 0.80
SHW 170519P00320000 P 05/19/17 320.0 0.80 1.25
SHW 170519P00330000 P 05/19/17 330.0 2.60 3.20
SHW 170519P00340000 P 05/19/17 340.0 7.00 8.80
SHW 170519P00350000 P 05/19/17 350.0 14.50 17.10
SHW 170519P00360000 P 05/19/17 360.0 24.00 27.00
SHW 170519P00370000 P 05/19/17 370.0 34.00 36.90
SHW 170519P00380000 P 05/19/17 380.0 43.80 47.40
SHW 170519P00390000 P 05/19/17 390.0 53.90 57.40
SHW 170519P00400000 P 05/19/17 400.0 63.80 67.50
SHW 170519P00410000 P 05/19/17 410.0 73.90 77.40
SHW 170519P00420000 P 05/19/17 420.0 83.80 87.30
SHW 170519P00430000 P 05/19/17 430.0 94.10 97.30
SHW 170616C00120000 C 06/16/17 120.0 213.40 217.80
SHW 170616C00125000 C 06/16/17 125.0 208.20 212.90
SHW 170616C00130000 C 06/16/17 130.0 203.70 208.10
SHW 170616C00135000 C 06/16/17 135.0 198.30 202.90
SHW 170616C00140000 C 06/16/17 140.0 193.20 197.70
SHW 170616C00145000 C 06/16/17 145.0 188.20 192.80
SHW 170616C00150000 C 06/16/17 150.0 183.20 187.70
SHW 170616C00155000 C 06/16/17 155.0 178.20 182.80
SHW 170616C00160000 C 06/16/17 160.0 173.20 177.80
SHW 170616C00165000 C 06/16/17 165.0 168.20 172.90
SHW 170616C00170000 C 06/16/17 170.0 163.20 167.60
SHW 170616C00175000 C 06/16/17 175.0 158.50 163.20
SHW 170616C00180000 C 06/16/17 180.0 154.00 158.20
SHW 170616C00185000 C 06/16/17 185.0 149.20 153.20
SHW 170616C00190000 C 06/16/17 190.0 144.00 148.20
SHW 170616C00195000 C 06/16/17 195.0 138.60 142.90
SHW 170616C00200000 C 06/16/17 200.0 134.00 138.20
SHW 170616C00210000 C 06/16/17 210.0 124.00 128.20
SHW 170616C00220000 C 06/16/17 220.0 113.90 118.20
SHW 170616C00230000 C 06/16/17 230.0 104.00 108.30
SHW 170616C00240000 C 06/16/17 240.0 94.00 98.10
SHW 170616C00250000 C 06/16/17 250.0 84.00 88.30
SHW 170616C00260000 C 06/16/17 260.0 74.60 78.30
SHW 170616C00270000 C 06/16/17 270.0 64.50 67.00
SHW 170616C00280000 C 06/16/17 280.0 54.10 57.00
SHW 170616C00290000 C 06/16/17 290.0 44.20 47.10
SHW 170616C00300000 C 06/16/17 300.0 34.90 37.40
SHW 170616C00310000 C 06/16/17 310.0 24.80 27.70
SHW 170616C00320000 C 06/16/17 320.0 17.00 18.40
SHW 170616C00330000 C 06/16/17 330.0 9.50 10.50
SHW 170616C00340000 C 06/16/17 340.0 4.20 5.00
SHW 170616C00350000 C 06/16/17 350.0 1.40 2.05
SHW 170616C00360000 C 06/16/17 360.0 0.35 0.60
SHW 170616C00370000 C 06/16/17 370.0 0.00 0.45
SHW 170616C00380000 C 06/16/17 380.0 0.00 0.20
SHW 170616C00390000 C 06/16/17 390.0 0.00 0.20
SHW 170616C00400000 C 06/16/17 400.0 0.00 0.10
SHW 170616C00410000 C 06/16/17 410.0 0.00 0.15
SHW 170616P00120000 P 06/16/17 120.0 0.00 0.15
SHW 170616P00125000 P 06/16/17 125.0 0.00 0.15
SHW 170616P00130000 P 06/16/17 130.0 0.00 0.05
SHW 170616P00135000 P 06/16/17 135.0 0.00 0.15
SHW 170616P00140000 P 06/16/17 140.0 0.00 0.15
SHW 170616P00145000 P 06/16/17 145.0 0.00 0.10
SHW 170616P00150000 P 06/16/17 150.0 0.00 0.15
SHW 170616P00155000 P 06/16/17 155.0 0.00 0.10
SHW 170616P00160000 P 06/16/17 160.0 0.00 0.15
SHW 170616P00165000 P 06/16/17 165.0 0.00 0.15
SHW 170616P00170000 P 06/16/17 170.0 0.00 0.10
SHW 170616P00175000 P 06/16/17 175.0 0.00 0.15
SHW 170616P00180000 P 06/16/17 180.0 0.00 0.15
SHW 170616P00185000 P 06/16/17 185.0 0.00 0.15
SHW 170616P00190000 P 06/16/17 190.0 0.00 0.15
SHW 170616P00195000 P 06/16/17 195.0 0.00 0.15
SHW 170616P00200000 P 06/16/17 200.0 0.00 0.15
SHW 170616P00210000 P 06/16/17 210.0 0.05 0.15
SHW 170616P00220000 P 06/16/17 220.0 0.05 0.15
SHW 170616P00230000 P 06/16/17 230.0 0.00 0.15
SHW 170616P00240000 P 06/16/17 240.0 0.10 0.15
SHW 170616P00250000 P 06/16/17 250.0 0.00 0.25
SHW 170616P00260000 P 06/16/17 260.0 0.00 0.45
SHW 170616P00270000 P 06/16/17 270.0 0.05 0.55
SHW 170616P00280000 P 06/16/17 280.0 0.05 0.50
SHW 170616P00290000 P 06/16/17 290.0 0.20 0.65
SHW 170616P00300000 P 06/16/17 300.0 0.55 0.95
SHW 170616P00310000 P 06/16/17 310.0 1.00 1.40
SHW 170616P00320000 P 06/16/17 320.0 2.10 3.30
SHW 170616P00330000 P 06/16/17 330.0 4.50 5.50
SHW 170616P00340000 P 06/16/17 340.0 9.10 10.10
SHW 170616P00350000 P 06/16/17 350.0 15.60 18.20
SHW 170616P00360000 P 06/16/17 360.0 24.40 27.00
SHW 170616P00370000 P 06/16/17 370.0 34.20 36.70
SHW 170616P00380000 P 06/16/17 380.0 43.80 47.50
SHW 170616P00390000 P 06/16/17 390.0 53.70 57.50
SHW 170616P00400000 P 06/16/17 400.0 63.30 67.50
SHW 170616P00410000 P 06/16/17 410.0 73.80 77.40
SHW 170915C00145000 C 09/15/17 145.0 188.50 192.90
SHW 170915C00150000 C 09/15/17 150.0 183.60 187.90
SHW 170915C00155000 C 09/15/17 155.0 178.70 183.00
SHW 170915C00160000 C 09/15/17 160.0 174.00 178.20
SHW 170915C00165000 C 09/15/17 165.0 168.30 172.70
SHW 170915C00170000 C 09/15/17 170.0 163.30 167.70
SHW 170915C00175000 C 09/15/17 175.0 158.30 162.70
SHW 170915C00180000 C 09/15/17 180.0 153.60 157.90
SHW 170915C00185000 C 09/15/17 185.0 148.50 153.00
SHW 170915C00190000 C 09/15/17 190.0 144.00 148.20
SHW 170915C00195000 C 09/15/17 195.0 138.90 143.30
SHW 170915C00200000 C 09/15/17 200.0 133.90 138.20
SHW 170915C00210000 C 09/15/17 210.0 124.00 128.30
SHW 170915C00220000 C 09/15/17 220.0 114.00 118.30
SHW 170915C00230000 C 09/15/17 230.0 104.00 108.40
SHW 170915C00240000 C 09/15/17 240.0 93.90 98.20
SHW 170915C00250000 C 09/15/17 250.0 84.20 88.60
SHW 170915C00260000 C 09/15/17 260.0 74.50 78.90
SHW 170915C00270000 C 09/15/17 270.0 65.10 69.20
SHW 170915C00280000 C 09/15/17 280.0 56.80 58.20
SHW 170915C00290000 C 09/15/17 290.0 46.90 50.20
SHW 170915C00300000 C 09/15/17 300.0 38.90 41.50
SHW 170915C00310000 C 09/15/17 310.0 30.60 33.00
SHW 170915C00320000 C 09/15/17 320.0 23.00 25.60
SHW 170915C00330000 C 09/15/17 330.0 17.10 18.60
SHW 170915C00340000 C 09/15/17 340.0 11.20 13.40
SHW 170915C00350000 C 09/15/17 350.0 7.00 9.00
SHW 170915C00360000 C 09/15/17 360.0 4.10 5.90
SHW 170915C00370000 C 09/15/17 370.0 1.30 3.40
SHW 170915C00380000 C 09/15/17 380.0 1.00 2.25
SHW 170915C00390000 C 09/15/17 390.0 0.50 1.40
SHW 170915C00400000 C 09/15/17 400.0 0.15 0.90
SHW 170915C00410000 C 09/15/17 410.0 0.00 0.70
SHW 170915C00420000 C 09/15/17 420.0 0.00 0.75
SHW 170915C00430000 C 09/15/17 430.0 0.00 0.60
SHW 170915P00145000 P 09/15/17 145.0 0.00 0.10
SHW 170915P00150000 P 09/15/17 150.0 0.05 0.10
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 0.20
SHW 170915P00185000 P 09/15/17 185.0 0.00 0.30
SHW 170915P00190000 P 09/15/17 190.0 0.00 0.35
SHW 170915P00195000 P 09/15/17 195.0 0.00 0.45
SHW 170915P00200000 P 09/15/17 200.0 0.10 0.60
SHW 170915P00210000 P 09/15/17 210.0 0.20 0.85
SHW 170915P00220000 P 09/15/17 220.0 0.25 0.95
SHW 170915P00230000 P 09/15/17 230.0 0.35 0.80
SHW 170915P00240000 P 09/15/17 240.0 0.55 0.85
SHW 170915P00250000 P 09/15/17 250.0 0.75 1.00
SHW 170915P00260000 P 09/15/17 260.0 0.85 1.70
SHW 170915P00270000 P 09/15/17 270.0 1.25 2.15
SHW 170915P00280000 P 09/15/17 280.0 1.95 3.00
SHW 170915P00290000 P 09/15/17 290.0 2.80 3.70
SHW 170915P00300000 P 09/15/17 300.0 4.10 6.00
SHW 170915P00310000 P 09/15/17 310.0 5.70 7.70
SHW 170915P00320000 P 09/15/17 320.0 8.30 10.10
SHW 170915P00330000 P 09/15/17 330.0 11.40 13.90
SHW 170915P00340000 P 09/15/17 340.0 16.30 18.40
SHW 170915P00350000 P 09/15/17 350.0 22.00 24.40
SHW 170915P00360000 P 09/15/17 360.0 28.70 31.40
SHW 170915P00370000 P 09/15/17 370.0 36.40 39.20
SHW 170915P00380000 P 09/15/17 380.0 45.20 47.90
SHW 170915P00390000 P 09/15/17 390.0 54.40 57.90
SHW 170915P00400000 P 09/15/17 400.0 63.40 67.50
SHW 170915P00410000 P 09/15/17 410.0 73.10 77.50
SHW 170915P00420000 P 09/15/17 420.0 83.70 87.50
SHW 170915P00430000 P 09/15/17 430.0 93.40 97.40
SHW 171215C00200000 C 12/15/17 200.0 134.10 138.30
SHW 171215C00210000 C 12/15/17 210.0 124.30 128.30
SHW 171215C00220000 C 12/15/17 220.0 114.30 118.70
SHW 171215C00230000 C 12/15/17 230.0 104.50 108.90
SHW 171215C00240000 C 12/15/17 240.0 94.90 99.20
SHW 171215C00250000 C 12/15/17 250.0 85.20 89.50
SHW 171215C00260000 C 12/15/17 260.0 76.00 80.20
SHW 171215C00270000 C 12/15/17 270.0 67.30 70.60
SHW 171215C00280000 C 12/15/17 280.0 58.40 61.50
SHW 171215C00290000 C 12/15/17 290.0 49.60 53.10
SHW 171215C00300000 C 12/15/17 300.0 41.60 44.90
SHW 171215C00310000 C 12/15/17 310.0 34.50 37.10
SHW 171215C00320000 C 12/15/17 320.0 26.90 30.30
SHW 171215C00330000 C 12/15/17 330.0 21.90 24.20
SHW 171215C00340000 C 12/15/17 340.0 16.20 19.10
SHW 171215C00350000 C 12/15/17 350.0 12.30 14.20
SHW 171215C00360000 C 12/15/17 360.0 8.50 10.10
SHW 171215C00370000 C 12/15/17 370.0 5.90 8.10
SHW 171215C00380000 C 12/15/17 380.0 2.80 5.10
SHW 171215C00390000 C 12/15/17 390.0 1.70 3.70
SHW 171215C00400000 C 12/15/17 400.0 0.90 2.50
SHW 171215C00410000 C 12/15/17 410.0 0.60 1.55
SHW 171215C00420000 C 12/15/17 420.0 0.40 1.20
SHW 171215C00430000 C 12/15/17 430.0 0.30 0.95
SHW 171215C00440000 C 12/15/17 440.0 0.00 0.90
SHW 171215P00200000 P 12/15/17 200.0 0.25 1.00
SHW 171215P00210000 P 12/15/17 210.0 0.40 1.10
SHW 171215P00220000 P 12/15/17 220.0 0.40 1.65
SHW 171215P00230000 P 12/15/17 230.0 0.85 2.20
SHW 171215P00240000 P 12/15/17 240.0 1.15 2.65
SHW 171215P00250000 P 12/15/17 250.0 1.45 3.10
SHW 171215P00260000 P 12/15/17 260.0 1.80 3.40
SHW 171215P00270000 P 12/15/17 270.0 2.90 4.00
SHW 171215P00280000 P 12/15/17 280.0 4.00 5.90
SHW 171215P00290000 P 12/15/17 290.0 5.40 6.60
SHW 171215P00300000 P 12/15/17 300.0 6.80 9.50
SHW 171215P00310000 P 12/15/17 310.0 9.50 11.80
SHW 171215P00320000 P 12/15/17 320.0 12.60 14.90
SHW 171215P00330000 P 12/15/17 330.0 16.20 17.90
SHW 171215P00340000 P 12/15/17 340.0 20.70 23.20
SHW 171215P00350000 P 12/15/17 350.0 26.00 29.00
SHW 171215P00360000 P 12/15/17 360.0 32.20 35.40
SHW 171215P00370000 P 12/15/17 370.0 39.60 42.30
SHW 171215P00380000 P 12/15/17 380.0 47.20 50.10
SHW 171215P00390000 P 12/15/17 390.0 55.70 58.80
SHW 171215P00400000 P 12/15/17 400.0 64.90 68.50
SHW 171215P00410000 P 12/15/17 410.0 73.90 77.80
SHW 171215P00420000 P 12/15/17 420.0 83.60 87.70
SHW 171215P00430000 P 12/15/17 430.0 93.60 97.40
SHW 171215P00440000 P 12/15/17 440.0 103.80 107.30

OPRA data is delayed 15 minutes.