Sherwin-Williams Co $217.63

down -0.17


27/8/2014 04:03 PM  |  NYSE : SHW  
Industries : Chemicals / Specialty Chemicals
Last Trade: 217.63
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: -0.17 (-0.08 %)
Prev Close: 217.80
Open: 218.00
Bid: 216.00
Ask: 229.51
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 7%
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 SHW1420I105 110.80 0.00 110.90 10.0 113.40 12.0 0.0 0
110.00 SHW1420I110 105.90 0.00 105.60 10.0 108.40 10.0 0.0 0
115.00 SHW1420I115 100.90 0.00 100.80 10.0 104.00 10.0 0.0 0
120.00 SHW1420I120 96.00 0.00 95.80 10.0 99.00 10.0 0.0 0
125.00 SHW1420I125 91.00 0.00 90.80 10.0 94.00 10.0 0.0 0
130.00 SHW1420I130 85.90 0.00 86.00 12.0 88.40 12.0 0.0 0
135.00 SHW1420I135 58.80 -22.20 80.80 10.0 84.00 10.0 10.0 10
140.00 SHW1420I140 75.90 0.00 75.80 10.0 79.00 10.0 0.0 0
145.00 SHW1420I145 53.30 -17.70 70.60 20.0 73.40 21.0 1.0 1
150.00 SHW1420I150 60.05 -5.85 65.80 12.0 69.00 12.0 10.0 10
155.00 SHW1420I155 61.00 0.00 61.00 12.0 63.40 12.0 0.0 0
160.00 SHW1420I160 34.30 -21.70 56.00 10.0 58.40 10.0 10.0 10
165.00 SHW1420I165 45.05 -5.95 51.00 12.0 53.70 36.0 10.0 10
170.00 SHW1420I170 45.80 0.00 45.80 10.0 49.20 21.0 0.0 0
175.00 SHW1420I175 40.90 0.00 41.00 21.0 43.50 21.0 0.0 0
180.00 SHW1420I180 30.70 -5.30 36.00 20.0 38.70 20.0 4.0 131
185.00 SHW1420I185 27.10 -4.00 31.00 54.0 33.20 36.0 50.0 109
190.00 SHW1420I190 20.70 -5.40 26.30 278.0 28.40 98.0 3.0 16
195.00 SHW1420I195 20.10 -1.60 21.40 266.0 23.40 101.0 8.0 80
200.00 SHW1420I200 18.00 1.70 16.40 264.0 18.40 80.0 6.0 264
210.00 SHW1420I210 8.10 -0.60 7.80 385.0 8.70 91.0 8.0 544
220.00 SHW1420I220 1.90 0.00 1.55 351.0 1.90 94.0 12.0 518
230.00 SHW1420I230 0.21 0.00 0.10 20.0 0.30 60.0 20.0 175
240.00 SHW1420I240 0.08 0.00 0.10 25.0 0.10 118.0 20.0 219
250.00 SHW1420I250 1.05 0.95 0.05 1.0 0.10 154.0 3.0 60
260.00 SHW1420I260 0.10 0.00 0.10 1.0 0.05 21.0 1.0 4

Put Options: SHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 SHW1420U105 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
110.00 SHW1420U110 0.05 0.00 0.05 1.0 0.05 21.0 2.0 169
115.00 SHW1420U115 0.35 0.30 0.05 10.0 0.05 21.0 1.0 1
120.00 SHW1420U120 0.05 0.00 0.05 10.0 0.05 21.0 0.0 0
125.00 SHW1420U125 0.30 0.25 0.05 10.0 0.05 21.0 3.0 3
130.00 SHW1420U130 0.05 0.00 0.05 5.0 0.05 21.0 11.0 26
135.00 SHW1420U135 0.25 0.20 0.05 23.0 0.05 21.0 10.0 30
140.00 SHW1420U140 0.80 0.75 0.05 10.0 0.05 21.0 4.0 31
145.00 SHW1420U145 0.05 0.00 0.05 1.0 0.05 21.0 14.0 38
150.00 SHW1420U150 0.05 0.00 0.05 10.0 0.05 21.0 1.0 138
155.00 SHW1420U155 0.70 0.65 0.05 10.0 0.05 21.0 10.0 30
160.00 SHW1420U160 1.00 0.95 0.05 10.0 0.05 21.0 10.0 24
165.00 SHW1420U165 0.05 0.00 0.05 3.0 0.05 21.0 12.0 39
170.00 SHW1420U170 0.05 0.00 0.05 10.0 0.10 31.0 10.0 96
175.00 SHW1420U175 0.07 -0.03 0.05 10.0 0.10 68.0 5.0 256
180.00 SHW1420U180 0.10 0.00 0.10 10.0 0.10 51.0 10.0 113
185.00 SHW1420U185 0.12 -0.08 0.05 10.0 0.15 123.0 5.0 133
190.00 SHW1420U190 0.15 0.05 0.10 20.0 0.15 10.0 22.0 161
195.00 SHW1420U195 0.15 0.00 0.05 106.0 0.25 193.0 1.0 222
200.00 SHW1420U200 0.20 -0.05 0.20 10.0 0.25 21.0 10.0 626
210.00 SHW1420U210 0.85 -0.06 0.65 191.0 0.80 83.0 7.0 351
220.00 SHW1420U220 4.09 -0.21 3.90 314.0 4.30 65.0 5.0 321
230.00 SHW1420U230 12.60 1.10 11.30 428.0 13.90 389.0 30.0 30
240.00 SHW1420U240 21.30 0.00 21.10 93.0 23.90 58.0 0.0 0
250.00 SHW1420U250 31.20 0.00 31.20 20.0 33.90 20.0 0.0 0
260.00 SHW1420U260 41.00 0.00 41.20 12.0 44.50 5.0 0.0 0
Trading Center