Sherwin-Williams Co $215.18

down -0.37


15/9/2014 04:03 PM  |  NYSE : SHW  
Industries : Chemicals / Specialty Chemicals
Last Trade: 215.18
Trade Time: Sep 15 04:03 PM Eastern Daylight Time
Change: -0.37 (-0.17 %)
Prev Close: 215.55
Open: 215.16
Bid: 207.00
Ask: 223.47
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 5%
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 SHW1420I105 109.00 0.00 108.40 2.0 111.60 1.0 0.0 0
110.00 SHW1420I110 104.30 0.00 103.30 20.0 106.10 20.0 0.0 0
115.00 SHW1420I115 98.50 0.00 98.10 10.0 101.80 21.0 0.0 0
120.00 SHW1420I120 93.50 0.00 93.10 20.0 96.80 21.0 0.0 0
125.00 SHW1420I125 89.00 0.00 88.10 20.0 91.80 21.0 0.0 0
130.00 SHW1420I130 84.20 0.00 83.20 2.0 87.20 1.0 0.0 0
135.00 SHW1420I135 58.80 -20.30 78.20 10.0 81.30 10.0 10.0 10
140.00 SHW1420I140 74.00 0.00 73.20 10.0 76.60 10.0 0.0 0
145.00 SHW1420I145 71.80 2.90 68.30 20.0 71.10 20.0 1.0 1
150.00 SHW1420I150 60.05 -4.05 63.20 10.0 66.30 10.0 10.0 10
155.00 SHW1420I155 58.30 0.00 58.30 20.0 61.10 20.0 0.0 0
160.00 SHW1420I160 34.30 -19.40 53.30 20.0 56.10 20.0 10.0 10
165.00 SHW1420I165 45.05 -3.15 48.20 20.0 51.10 20.0 10.0 10
170.00 SHW1420I170 43.90 0.00 43.40 10.0 46.90 10.0 0.0 0
175.00 SHW1420I175 38.40 0.00 38.20 10.0 41.90 20.0 0.0 0
180.00 SHW1420I180 30.70 -3.60 33.40 20.0 36.10 20.0 4.0 131
185.00 SHW1420I185 27.10 -2.00 28.40 10.0 31.20 10.0 50.0 109
190.00 SHW1420I190 20.70 -3.70 23.40 99.0 26.10 55.0 3.0 16
195.00 SHW1420I195 21.97 2.47 18.30 129.0 21.00 64.0 1.0 80
200.00 SHW1420I200 14.50 0.10 14.10 236.0 16.10 220.0 1.0 266
210.00 SHW1420I210 5.00 -1.49 3.90 369.0 6.00 144.0 5.0 524
220.00 SHW1420I220 0.20 -0.10 0.15 10.0 0.30 2.0 5.0 467
230.00 SHW1420I230 0.05 0.00 0.05 3.0 0.10 131.0 3.0 177
240.00 SHW1420I240 0.08 0.03 0.10 25.0 0.05 31.0 2.0 221
250.00 SHW1420I250 1.05 1.00 0.05 1.0 0.05 32.0 3.0 60
260.00 SHW1420I260 0.10 0.05 0.10 1.0 0.05 32.0 1.0 4

Put Options: SHW

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 SHW1420U105 0.20 0.00 0.05 10.0 0.30 24.0 0.0 0
110.00 SHW1420U110 0.05 0.00 0.05 1.0 0.05 10.0 2.0 169
115.00 SHW1420U115 0.35 0.15 0.05 10.0 0.30 24.0 1.0 1
120.00 SHW1420U120 0.20 0.00 0.05 10.0 0.40 24.0 0.0 0
125.00 SHW1420U125 0.30 0.10 0.05 10.0 0.30 24.0 3.0 3
130.00 SHW1420U130 0.05 -0.15 0.05 5.0 0.15 28.0 11.0 26
135.00 SHW1420U135 0.25 0.15 0.05 23.0 0.10 13.0 10.0 30
140.00 SHW1420U140 0.80 0.70 0.05 10.0 0.15 28.0 4.0 31
145.00 SHW1420U145 0.05 -0.10 0.05 1.0 0.05 21.0 14.0 38
150.00 SHW1420U150 0.05 -0.10 0.05 10.0 0.05 32.0 1.0 138
155.00 SHW1420U155 0.70 0.65 0.05 10.0 0.05 32.0 10.0 30
160.00 SHW1420U160 1.00 0.95 0.05 10.0 0.05 32.0 10.0 24
165.00 SHW1420U165 0.05 0.00 0.05 3.0 0.05 32.0 12.0 39
170.00 SHW1420U170 0.05 0.00 0.05 10.0 0.05 32.0 10.0 106
175.00 SHW1420U175 0.07 0.02 0.05 10.0 0.05 32.0 5.0 256
180.00 SHW1420U180 0.10 0.05 0.10 10.0 0.05 21.0 10.0 123
185.00 SHW1420U185 0.05 0.00 0.05 10.0 0.05 21.0 2.0 131
190.00 SHW1420U190 0.05 -0.05 0.05 2.0 0.10 23.0 2.0 222
195.00 SHW1420U195 0.15 0.05 0.05 10.0 0.10 153.0 1.0 222
200.00 SHW1420U200 0.11 0.06 0.05 19.0 0.25 52.0 10.0 614
210.00 SHW1420U210 0.34 0.04 0.20 128.0 0.45 240.0 20.0 458
220.00 SHW1420U220 4.60 0.90 4.30 241.0 6.20 286.0 2.0 309
230.00 SHW1420U230 14.20 0.00 13.90 240.0 16.60 269.0 31.0 30
240.00 SHW1420U240 23.20 0.00 23.40 34.0 26.70 20.0 0.0 0
250.00 SHW1420U250 33.00 0.00 32.90 10.0 36.70 2.0 0.0 0
260.00 SHW1420U260 43.00 0.00 42.60 41.0 46.80 21.0 0.0 0
Trading Center