$220.54 +0.68 (0.31%) Sherwin-Williams Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 220.54
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.68 (0.31%)
Prev Close: 219.86
Open: 221.06
Bid: 213.00
Ask: 232.04
Options:

Call Options: SHW

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 SHW1420I105 113.00 0.00 113.70 11.0 117.50 21.0 0.0 0
110.00 SHW1420I110 108.00 0.00 108.70 11.0 112.50 21.0 0.0 0
115.00 SHW1420I115 103.10 0.00 103.80 11.0 106.50 11.0 0.0 0
120.00 SHW1420I120 98.10 0.00 98.80 10.0 102.50 21.0 0.0 0
125.00 SHW1420I125 93.00 0.00 93.80 10.0 97.60 10.0 0.0 0
130.00 SHW1420I130 88.00 0.00 89.20 21.0 92.60 10.0 0.0 0
135.00 SHW1420I135 58.80 -24.30 83.80 21.0 87.60 10.0 10.0 10
140.00 SHW1420I140 78.10 0.00 78.80 21.0 82.50 10.0 0.0 0
145.00 SHW1420I145 71.80 -1.30 73.80 11.0 76.50 11.0 1.0 1
150.00 SHW1420I150 60.05 -8.05 68.80 11.0 71.50 11.0 10.0 10
155.00 SHW1420I155 63.00 0.00 63.80 11.0 66.50 11.0 0.0 0
160.00 SHW1420I160 34.30 -23.70 58.80 11.0 61.50 11.0 10.0 10
165.00 SHW1420I165 45.05 -8.05 53.80 11.0 56.50 11.0 10.0 10
170.00 SHW1420I170 48.00 0.00 48.80 11.0 51.50 11.0 0.0 0
175.00 SHW1420I175 43.00 0.00 43.80 11.0 46.50 11.0 0.0 0
180.00 SHW1420I180 30.70 -7.30 38.80 11.0 41.50 11.0 4.0 131
185.00 SHW1420I185 27.10 -6.50 33.80 11.0 37.40 11.0 50.0 109
190.00 SHW1420I190 28.93 0.00 29.50 93.0 31.50 44.0 2.0 13
195.00 SHW1420I195 21.97 -1.13 24.00 118.0 26.80 90.0 1.0 80
200.00 SHW1420I200 20.20 0.00 19.80 148.0 21.50 103.0 2.0 256
210.00 SHW1420I210 11.20 1.20 10.70 69.0 11.40 164.0 18.0 512
220.00 SHW1420I220 1.40 0.80 0.35 8.0 1.40 285.0 111.0 334
230.00 SHW1420I230 0.05 0.00 0.05 3.0 0.05 32.0 3.0 157
240.00 SHW1420I240 0.08 0.03 0.10 25.0 0.05 25.0 2.0 221
250.00 SHW1420I250 1.05 1.00 0.05 1.0 0.05 21.0 3.0 60
260.00 SHW1420I260 0.10 0.05 0.10 1.0 0.05 38.0 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 38.0 0.0 0
110.00 SHW1420U110 0.05 0.00 0.05 1.0 0.05 38.0 2.0 169
115.00 SHW1420U115 0.35 0.30 0.05 10.0 0.05 38.0 1.0 1
120.00 SHW1420U120 0.05 0.00 0.05 10.0 0.05 38.0 0.0 0
125.00 SHW1420U125 0.30 0.25 0.05 10.0 0.05 38.0 3.0 3
130.00 SHW1420U130 0.05 0.00 0.05 5.0 0.05 32.0 11.0 26
135.00 SHW1420U135 0.25 0.20 0.05 23.0 0.05 38.0 10.0 30
140.00 SHW1420U140 0.80 0.75 0.05 10.0 0.05 38.0 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 0.05 21.0 10.0 106
175.00 SHW1420U175 0.07 0.02 0.05 10.0 0.05 32.0 5.0 251
180.00 SHW1420U180 0.10 0.05 0.10 10.0 0.05 32.0 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 0.00 0.05 2.0 0.05 21.0 2.0 222
195.00 SHW1420U195 0.15 0.10 0.05 10.0 0.05 32.0 1.0 222
200.00 SHW1420U200 0.01 0.00 0.05 19.0 0.05 21.0 1.0 606
210.00 SHW1420U210 0.05 0.00 0.05 12.0 0.10 39.0 12.0 443
220.00 SHW1420U220 0.30 -0.15 0.05 66.0 0.20 234.0 17.0 313
230.00 SHW1420U230 8.90 -0.40 8.50 198.0 9.40 9.0 2.0 27
240.00 SHW1420U240 19.30 0.00 17.60 99.0 21.20 99.0 0.0 0
250.00 SHW1420U250 29.30 0.00 27.60 21.0 31.20 21.0 0.0 0
260.00 SHW1420U260 39.20 0.00 37.50 10.0 41.20 10.0 0.0 0