$228.91 +3.10 (1.37%) Sherwin-Williams Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 228.91
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +3.10 (1.37%)
Prev Close: 225.81
Open: 226.80
Bid: 225.50
Ask: 235.35
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SHW1422K150 74.00 0.00 77.00 20.0 80.00 21.0 0.0 0
155.00 SHW1422K155 69.00 0.00 71.90 11.0 74.80 11.0 0.0 0
160.00 SHW1422K160 64.70 0.00 66.90 21.0 70.30 31.0 0.0 0
165.00 SHW1422K165 60.00 0.00 61.90 21.0 65.10 21.0 0.0 0
170.00 SHW1422K170 55.10 0.00 56.90 31.0 60.00 21.0 0.0 0
175.00 SHW1422K175 49.80 0.00 51.80 64.0 54.70 31.0 0.0 0
180.00 SHW1422K180 44.60 0.00 46.90 69.0 49.70 42.0 0.0 0
185.00 SHW1422K185 39.90 0.00 42.00 69.0 44.70 21.0 0.0 0
190.00 SHW1422K190 30.10 -5.30 37.00 106.0 39.80 68.0 1.0 1
195.00 SHW1422K195 13.29 -17.41 32.10 130.0 34.80 32.0 4.0 4
200.00 SHW1422K200 27.60 2.60 27.20 211.0 30.00 74.0 9.0 0
210.00 SHW1422K210 12.80 -3.80 19.10 202.0 20.50 67.0 5.0 51
220.00 SHW1422K220 11.40 2.10 11.20 130.0 12.00 42.0 1.0 93
230.00 SHW1422K230 5.20 1.12 5.00 70.0 5.40 68.0 5.0 264
240.00 SHW1422K240 1.50 0.15 1.30 194.0 1.75 68.0 40.0 222
250.00 SHW1422K250 0.50 0.30 0.30 37.0 0.50 110.0 2.0 12
260.00 SHW1422K260 0.10 -0.40 0.05 3.0 0.25 130.0 1.0 2
270.00 SHW1422K270 0.25 0.00 0.00 0.0 0.25 108.0 0.0 0
280.00 SHW1422K280 0.10 0.00 0.00 0.0 0.10 49.0 0.0 0
290.00 SHW1422K290 0.10 0.00 0.00 0.0 0.10 75.0 0.0 0
300.00 SHW1422K300 0.10 0.00 0.00 0.0 0.25 11.0 0.0 0
310.00 SHW1422K310 0.10 0.00 0.00 0.0 0.10 22.0 0.0 0
320.00 SHW1422K320 0.75 0.00 0.00 0.0 0.10 22.0 0.0 0

Put Options: SHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
150.00 SHW1422W150 0.05 -0.05 0.05 1.0 0.15 27.0 1.0 5
155.00 SHW1422W155 0.10 0.00 0.05 37.0 0.30 22.0 0.0 0
160.00 SHW1422W160 1.75 0.00 0.05 106.0 0.15 22.0 0.0 0
165.00 SHW1422W165 0.15 0.00 0.05 3.0 0.15 22.0 0.0 0
170.00 SHW1422W170 0.10 0.00 0.10 10.0 0.15 31.0 10.0 23
175.00 SHW1422W175 0.39 -0.01 0.05 20.0 0.30 114.0 2.0 4
180.00 SHW1422W180 0.50 0.00 0.05 25.0 0.50 165.0 0.0 0
185.00 SHW1422W185 0.70 0.65 0.05 81.0 0.50 140.0 10.0 44
190.00 SHW1422W190 0.37 0.17 0.20 29.0 0.65 131.0 10.0 116
195.00 SHW1422W195 0.54 0.29 0.25 116.0 0.70 204.0 10.0 28
200.00 SHW1422W200 0.72 0.12 0.45 88.0 0.95 231.0 13.0 189
210.00 SHW1422W210 1.25 -0.45 1.20 38.0 1.35 31.0 53.0 210
220.00 SHW1422W220 3.10 -0.40 2.90 22.0 4.10 210.0 48.0 47
230.00 SHW1422W230 6.60 -1.50 6.40 64.0 6.90 61.0 118.0 20
240.00 SHW1422W240 14.86 1.26 12.70 108.0 15.10 198.0 40.0 0
250.00 SHW1422W250 22.60 0.00 21.20 59.0 24.10 157.0 0.0 0
260.00 SHW1422W260 32.40 0.00 30.70 37.0 33.80 85.0 0.0 0
270.00 SHW1422W270 42.40 0.00 40.60 22.0 43.70 34.0 0.0 0
280.00 SHW1422W280 52.20 0.00 50.70 22.0 53.80 1.0 0.0 0
290.00 SHW1422W290 62.30 0.00 60.70 22.0 63.60 22.0 0.0 0
300.00 SHW1422W300 72.30 0.00 70.50 21.0 73.70 21.0 0.0 0
310.00 SHW1422W310 82.30 0.00 80.10 31.0 83.80 30.0 0.0 0
320.00 SHW1422W320 92.30 0.00 90.20 21.0 93.60 10.0 0.0 0