$218.99 0.00 (0.00%) Sherwin-Williams Co - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 218.99
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 218.99
Open: 220.47
Bid: 215.11
Ask: 219.01
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 SHW1418J145 72.90 0.00 72.90 41.0 76.30 30.0 0.0 0
150.00 SHW1418J150 67.90 0.00 67.90 31.0 71.30 31.0 0.0 0
155.00 SHW1418J155 62.90 0.00 62.90 31.0 66.30 31.0 0.0 0
160.00 SHW1418J160 57.90 0.00 57.90 31.0 61.40 41.0 0.0 0
165.00 SHW1418J165 52.90 0.00 52.90 41.0 56.30 30.0 0.0 0
170.00 SHW1418J170 47.90 0.00 47.90 31.0 51.30 31.0 0.0 0
175.00 SHW1418J175 42.60 0.00 42.60 21.0 46.30 46.0 0.0 0
180.00 SHW1418J180 37.90 0.00 37.90 21.0 41.30 20.0 0.0 0
185.00 SHW1418J185 33.00 0.00 33.00 31.0 36.30 42.0 0.0 0
190.00 SHW1418J190 28.97 0.47 28.50 61.0 31.40 144.0 2.0 2
195.00 SHW1418J195 21.76 -1.74 23.50 135.0 26.40 240.0 2.0 2
200.00 SHW1418J200 18.50 0.00 18.50 54.0 21.30 104.0 0.0 0
210.00 SHW1418J210 10.60 1.40 9.20 211.0 11.90 369.0 12.0 31
220.00 SHW1418J220 3.70 0.00 2.45 19.0 2.95 340.0 3.0 258
230.00 SHW1418J230 0.15 0.00 0.10 175.0 0.25 117.0 24.0 150
240.00 SHW1418J240 0.09 -0.01 0.05 5.0 0.10 176.0 1.0 26
250.00 SHW1418J250 0.10 0.00 0.00 0.0 0.10 126.0 0.0 0
260.00 SHW1418J260 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
270.00 SHW1418J270 0.03 -0.02 0.00 0.0 0.05 21.0 1.0 1
280.00 SHW1418J280 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
290.00 SHW1418J290 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
300.00 SHW1418J300 0.04 -0.01 0.00 0.0 0.05 21.0 1.0 1
310.00 SHW1418J310 0.02 -0.03 0.00 0.0 0.05 21.0 1.0 2

Put Options: SHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
145.00 SHW1418V145 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
150.00 SHW1418V150 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
155.00 SHW1418V155 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
160.00 SHW1418V160 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
165.00 SHW1418V165 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
170.00 SHW1418V170 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
175.00 SHW1418V175 0.10 0.00 0.05 40.0 0.10 206.0 0.0 0
180.00 SHW1418V180 0.10 0.00 0.05 97.0 0.10 229.0 0.0 0
185.00 SHW1418V185 0.15 0.00 0.05 88.0 0.15 305.0 0.0 0
190.00 SHW1418V190 0.12 -0.03 0.10 10.0 0.15 244.0 1.0 26
195.00 SHW1418V195 0.20 0.00 0.05 80.0 0.20 229.0 0.0 0
200.00 SHW1418V200 0.10 0.00 0.05 100.0 0.25 278.0 10.0 81
210.00 SHW1418V210 0.50 0.00 0.45 244.0 0.65 129.0 27.0 214
220.00 SHW1418V220 2.50 0.00 3.00 262.0 3.60 297.0 2.0 83
230.00 SHW1418V230 11.50 2.60 8.90 231.0 11.70 249.0 41.0 24
240.00 SHW1418V240 18.90 0.00 18.90 254.0 21.60 130.0 0.0 0
250.00 SHW1418V250 28.70 0.00 28.70 86.0 31.60 57.0 0.0 0
260.00 SHW1418V260 38.80 0.00 38.80 10.0 42.10 10.0 0.0 0
270.00 SHW1418V270 48.80 0.00 48.80 10.0 52.10 10.0 0.0 0
280.00 SHW1418V280 58.80 0.00 58.80 10.0 62.10 10.0 0.0 0
290.00 SHW1418V290 68.70 0.00 68.70 30.0 72.20 10.0 0.0 0
300.00 SHW1418V300 78.70 0.00 78.70 20.0 82.40 30.0 0.0 0
310.00 SHW1418V310 88.70 0.00 88.70 30.0 92.50 21.0 0.0 0