Sherwin-Williams Co $213.47

down -1.14


24/7/2014 04:02 PM  |  NYSE : SHW  
Industries : Chemicals / Specialty Chemicals
Last Trade: 213.47
Trade Time: Jul 24 04:02 PM Eastern Daylight Time
Change: -1.14 (-0.53 %)
Prev Close: 214.61
Open: 215.05
Bid: 201.91
Ask: 215.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SHW Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 SHW1416H140 72.80 0.00 72.80 20.0 75.70 10.0 0.0 0
145.00 SHW1416H145 67.50 0.00 67.50 55.0 70.70 78.0 0.0 0
150.00 SHW1416H150 62.50 0.00 62.50 55.0 65.80 76.0 0.0 0
155.00 SHW1416H155 57.40 0.00 57.40 23.0 60.90 27.0 0.0 0
160.00 SHW1416H160 52.50 0.00 52.50 23.0 56.00 27.0 0.0 0
165.00 SHW1416H165 47.20 0.00 47.20 24.0 51.00 27.0 0.0 0
170.00 SHW1416H170 42.30 0.00 42.30 22.0 45.70 72.0 0.0 0
175.00 SHW1416H175 37.40 0.00 37.40 23.0 40.90 27.0 0.0 0
180.00 SHW1416H180 23.08 -9.82 32.90 50.0 35.60 112.0 2.0 2
185.00 SHW1416H185 28.00 0.00 28.00 51.0 30.50 162.0 0.0 0
190.00 SHW1416H190 14.07 -8.93 23.00 51.0 25.60 182.0 2.0 2
195.00 SHW1416H195 15.80 -2.20 18.00 77.0 20.80 190.0 1.0 3
200.00 SHW1416H200 14.20 1.10 13.10 156.0 15.20 269.0 2.0 52
210.00 SHW1416H210 5.30 0.00 4.60 337.0 5.90 383.0 10.0 186
220.00 SHW1416H220 0.75 0.00 0.60 87.0 0.80 191.0 59.0 254
230.00 SHW1416H230 0.15 0.00 0.15 10.0 0.15 129.0 10.0 80
240.00 SHW1416H240 0.10 0.00 0.05 50.0 0.10 121.0 93.0 93
250.00 SHW1416H250 0.05 0.00 0.00 0.0 0.05 21.0 43.0 43
260.00 SHW1416H260 0.05 0.00 0.00 0.0 0.05 12.0 0.0 0
270.00 SHW1416H270 0.05 0.00 0.00 0.0 0.05 41.0 0.0 0
280.00 SHW1416H280 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
290.00 SHW1416H290 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
300.00 SHW1416H300 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0

Put Options: SHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
140.00 SHW1416T140 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
145.00 SHW1416T145 0.05 0.00 0.00 0.0 0.05 31.0 0.0 0
150.00 SHW1416T150 0.05 0.00 0.00 0.0 0.05 21.0 0.0 0
155.00 SHW1416T155 0.05 0.00 0.00 0.0 0.05 20.0 0.0 0
160.00 SHW1416T160 0.05 0.00 0.05 20.0 0.05 20.0 0.0 0
165.00 SHW1416T165 0.05 0.00 0.05 212.0 0.05 20.0 0.0 0
170.00 SHW1416T170 0.10 0.05 0.10 17.0 0.05 10.0 167.0 197
175.00 SHW1416T175 0.10 0.00 0.10 154.0 0.10 189.0 96.0 99
180.00 SHW1416T180 0.28 0.18 0.05 11.0 0.10 125.0 2.0 56
185.00 SHW1416T185 0.10 -0.10 0.05 10.0 0.20 133.0 10.0 30
190.00 SHW1416T190 0.13 -0.12 0.05 147.0 0.25 162.0 30.0 136
195.00 SHW1416T195 0.15 0.10 0.05 275.0 0.25 220.0 23.0 62
200.00 SHW1416T200 0.20 0.00 0.20 363.0 0.35 199.0 3.0 198
210.00 SHW1416T210 1.80 0.00 1.70 390.0 1.90 171.0 29.0 133
220.00 SHW1416T220 7.00 0.00 7.60 94.0 8.10 47.0 3.0 20
230.00 SHW1416T230 15.20 0.00 15.20 166.0 17.70 53.0 0.0 0
240.00 SHW1416T240 25.00 0.00 25.00 162.0 27.60 48.0 0.0 0
250.00 SHW1416T250 34.90 0.00 34.90 37.0 37.80 30.0 0.0 0
260.00 SHW1416T260 53.00 8.20 44.80 48.0 48.30 24.0 6.0 6
270.00 SHW1416T270 54.70 0.00 54.70 26.0 58.30 70.0 0.0 0
280.00 SHW1416T280 64.50 0.00 64.50 27.0 67.80 21.0 0.0 0
290.00 SHW1416T290 82.50 7.90 74.60 27.0 78.10 23.0 9.0 9
300.00 SHW1416T300 84.50 0.00 84.50 27.0 88.00 23.0 0.0 0
Trading Center