Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-08)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 140920C00006000 C 09/20/14 6.0 7.10 7.40
SWHC 140920C00007000 C 09/20/14 7.0 6.10 6.40
SWHC 140920C00008000 C 09/20/14 8.0 5.10 5.40
SWHC 140920C00009000 C 09/20/14 9.0 4.10 4.40
SWHC 140920C00010000 C 09/20/14 10.0 3.10 3.40
SWHC 140920C00011000 C 09/20/14 11.0 2.20 2.40
SWHC 140920C00012000 C 09/20/14 12.0 1.35 1.55
SWHC 140920C00013000 C 09/20/14 13.0 0.70 0.85
SWHC 140920C00014000 C 09/20/14 14.0 0.30 0.35
SWHC 140920C00015000 C 09/20/14 15.0 0.10 0.15
SWHC 140920C00016000 C 09/20/14 16.0 0.00 0.10
SWHC 140920C00017000 C 09/20/14 17.0 0.00 0.10
SWHC 140920C00018000 C 09/20/14 18.0 0.00 0.10
SWHC 140920C00019000 C 09/20/14 19.0 0.00 0.05
SWHC 140920C00020000 C 09/20/14 20.0 0.00 0.05
SWHC 140920C00021000 C 09/20/14 21.0 0.00 0.05
SWHC 140920C00022000 C 09/20/14 22.0 0.00 0.05
SWHC 140920C00023000 C 09/20/14 23.0 0.00 0.05
SWHC 140920C00024000 C 09/20/14 24.0 0.00 0.05
SWHC 140920C00025000 C 09/20/14 25.0 0.00 0.05
SWHC 140920P00006000 P 09/20/14 6.0 0.00 0.05
SWHC 140920P00007000 P 09/20/14 7.0 0.00 0.05
SWHC 140920P00008000 P 09/20/14 8.0 0.00 0.05
SWHC 140920P00009000 P 09/20/14 9.0 0.00 0.10
SWHC 140920P00010000 P 09/20/14 10.0 0.05 0.15
SWHC 140920P00011000 P 09/20/14 11.0 0.05 0.15
SWHC 140920P00012000 P 09/20/14 12.0 0.20 0.30
SWHC 140920P00013000 P 09/20/14 13.0 0.50 0.65
SWHC 140920P00014000 P 09/20/14 14.0 1.05 1.20
SWHC 140920P00015000 P 09/20/14 15.0 1.85 2.00
SWHC 140920P00016000 P 09/20/14 16.0 2.75 3.00
SWHC 140920P00017000 P 09/20/14 17.0 3.70 3.90
SWHC 140920P00018000 P 09/20/14 18.0 4.70 4.90
SWHC 140920P00019000 P 09/20/14 19.0 5.70 6.00
SWHC 140920P00020000 P 09/20/14 20.0 6.70 7.00
SWHC 140920P00021000 P 09/20/14 21.0 7.60 8.00
SWHC 140920P00022000 P 09/20/14 22.0 8.60 9.00
SWHC 140920P00023000 P 09/20/14 23.0 9.60 10.00
SWHC 140920P00024000 P 09/20/14 24.0 10.40 11.20
SWHC 140920P00025000 P 09/20/14 25.0 11.50 12.10
SWHC 141018C00005000 C 10/18/14 5.0 8.10 8.40
SWHC 141018C00006000 C 10/18/14 6.0 7.10 7.40
SWHC 141018C00007000 C 10/18/14 7.0 6.10 6.40
SWHC 141018C00008000 C 10/18/14 8.0 5.10 5.40
SWHC 141018C00009000 C 10/18/14 9.0 4.10 4.40
SWHC 141018C00010000 C 10/18/14 10.0 3.10 3.40
SWHC 141018C00011000 C 10/18/14 11.0 2.20 2.45
SWHC 141018C00012000 C 10/18/14 12.0 1.45 1.60
SWHC 141018C00013000 C 10/18/14 13.0 0.85 0.95
SWHC 141018C00014000 C 10/18/14 14.0 0.40 0.55
SWHC 141018C00015000 C 10/18/14 15.0 0.20 0.30
SWHC 141018C00016000 C 10/18/14 16.0 0.05 0.20
SWHC 141018C00017000 C 10/18/14 17.0 0.00 0.10
SWHC 141018C00018000 C 10/18/14 18.0 0.00 0.10
SWHC 141018C00019000 C 10/18/14 19.0 0.00 0.10
SWHC 141018C00020000 C 10/18/14 20.0 0.00 0.10
SWHC 141018C00021000 C 10/18/14 21.0 0.00 0.05
SWHC 141018P00005000 P 10/18/14 5.0 0.00 0.05
SWHC 141018P00006000 P 10/18/14 6.0 0.00 0.05
SWHC 141018P00007000 P 10/18/14 7.0 0.00 0.05
SWHC 141018P00008000 P 10/18/14 8.0 0.00 0.10
SWHC 141018P00009000 P 10/18/14 9.0 0.00 0.15
SWHC 141018P00010000 P 10/18/14 10.0 0.05 0.15
SWHC 141018P00011000 P 10/18/14 11.0 0.10 0.25
SWHC 141018P00012000 P 10/18/14 12.0 0.30 0.40
SWHC 141018P00013000 P 10/18/14 13.0 0.65 0.75
SWHC 141018P00014000 P 10/18/14 14.0 1.25 1.35
SWHC 141018P00015000 P 10/18/14 15.0 2.00 2.20
SWHC 141018P00016000 P 10/18/14 16.0 2.85 3.10
SWHC 141018P00017000 P 10/18/14 17.0 3.70 4.00
SWHC 141018P00018000 P 10/18/14 18.0 4.70 5.00
SWHC 141018P00019000 P 10/18/14 19.0 5.70 6.00
SWHC 141018P00020000 P 10/18/14 20.0 6.70 7.00
SWHC 141018P00021000 P 10/18/14 21.0 7.70 8.00
SWHC 141220C00006000 C 12/20/14 6.0 7.10 7.40
SWHC 141220C00007000 C 12/20/14 7.0 5.80 6.40
SWHC 141220C00008000 C 12/20/14 8.0 4.90 5.40
SWHC 141220C00009000 C 12/20/14 9.0 3.90 4.50
SWHC 141220C00010000 C 12/20/14 10.0 3.00 3.50
SWHC 141220C00011000 C 12/20/14 11.0 2.40 2.65
SWHC 141220C00012000 C 12/20/14 12.0 1.65 1.95
SWHC 141220C00013000 C 12/20/14 13.0 1.15 1.35
SWHC 141220C00014000 C 12/20/14 14.0 0.70 0.90
SWHC 141220C00015000 C 12/20/14 15.0 0.35 0.60
SWHC 141220C00016000 C 12/20/14 16.0 0.20 0.40
SWHC 141220C00017000 C 12/20/14 17.0 0.05 0.30
SWHC 141220C00018000 C 12/20/14 18.0 0.05 0.25
SWHC 141220C00019000 C 12/20/14 19.0 0.00 0.25
SWHC 141220C00020000 C 12/20/14 20.0 0.00 0.20
SWHC 141220C00021000 C 12/20/14 21.0 0.00 0.25
SWHC 141220C00022000 C 12/20/14 22.0 0.00 0.20
SWHC 141220C00024000 C 12/20/14 24.0 0.00 0.10
SWHC 141220C00025000 C 12/20/14 25.0 0.00 0.10
SWHC 141220C00026000 C 12/20/14 26.0 0.00 0.05
SWHC 141220C00027000 C 12/20/14 27.0 0.00 0.05
SWHC 141220C00028000 C 12/20/14 28.0 0.00 0.05
SWHC 141220P00006000 P 12/20/14 6.0 0.00 0.10
SWHC 141220P00007000 P 12/20/14 7.0 0.00 0.15
SWHC 141220P00008000 P 12/20/14 8.0 0.00 0.25
SWHC 141220P00009000 P 12/20/14 9.0 0.05 0.20
SWHC 141220P00010000 P 12/20/14 10.0 0.15 0.35
SWHC 141220P00011000 P 12/20/14 11.0 0.35 0.40
SWHC 141220P00012000 P 12/20/14 12.0 0.60 0.85
SWHC 141220P00013000 P 12/20/14 13.0 1.05 1.20
SWHC 141220P00014000 P 12/20/14 14.0 1.60 1.75
SWHC 141220P00015000 P 12/20/14 15.0 2.30 2.60
SWHC 141220P00016000 P 12/20/14 16.0 3.00 3.60
SWHC 141220P00017000 P 12/20/14 17.0 3.90 4.40
SWHC 141220P00018000 P 12/20/14 18.0 4.80 5.30
SWHC 141220P00019000 P 12/20/14 19.0 5.80 6.40
SWHC 141220P00020000 P 12/20/14 20.0 6.70 7.30
SWHC 141220P00021000 P 12/20/14 21.0 7.70 8.10
SWHC 141220P00022000 P 12/20/14 22.0 8.70 9.10
SWHC 141220P00024000 P 12/20/14 24.0 10.70 11.10
SWHC 141220P00025000 P 12/20/14 25.0 11.60 12.10
SWHC 141220P00026000 P 12/20/14 26.0 12.60 13.00
SWHC 141220P00027000 P 12/20/14 27.0 13.70 14.10
SWHC 141220P00028000 P 12/20/14 28.0 14.70 15.40
SWHC 150117C00003000 C 01/17/15 3.0 9.80 10.50
SWHC 150117C00004000 C 01/17/15 4.0 9.00 9.60
SWHC 150117C00005000 C 01/17/15 5.0 7.80 8.40
SWHC 150117C00006000 C 01/17/15 6.0 7.00 7.40
SWHC 150117C00007000 C 01/17/15 7.0 5.80 6.40
SWHC 150117C00008000 C 01/17/15 8.0 5.10 5.50
SWHC 150117C00009000 C 01/17/15 9.0 4.00 4.50
SWHC 150117C00010000 C 01/17/15 10.0 3.30 3.60
SWHC 150117C00011000 C 01/17/15 11.0 2.30 2.75
SWHC 150117C00012000 C 01/17/15 12.0 1.75 2.05
SWHC 150117C00013000 C 01/17/15 13.0 1.20 1.45
SWHC 150117C00014000 C 01/17/15 14.0 0.75 1.00
SWHC 150117C00015000 C 01/17/15 15.0 0.55 0.65
SWHC 150117C00016000 C 01/17/15 16.0 0.35 0.45
SWHC 150117C00017000 C 01/17/15 17.0 0.20 0.35
SWHC 150117C00018000 C 01/17/15 18.0 0.05 0.25
SWHC 150117C00019000 C 01/17/15 19.0 0.00 0.25
SWHC 150117C00020000 C 01/17/15 20.0 0.00 0.25
SWHC 150117C00021000 C 01/17/15 21.0 0.00 0.25
SWHC 150117C00022000 C 01/17/15 22.0 0.00 0.15
SWHC 150117C00024000 C 01/17/15 24.0 0.00 0.15
SWHC 150117C00025000 C 01/17/15 25.0 0.00 0.10
SWHC 150117C00026000 C 01/17/15 26.0 0.00 0.10
SWHC 150117C00027000 C 01/17/15 27.0 0.00 0.05
SWHC 150117C00028000 C 01/17/15 28.0 0.00 0.05
SWHC 150117C00029000 C 01/17/15 29.0 0.00 0.05
SWHC 150117P00003000 P 01/17/15 3.0 0.00 0.05
SWHC 150117P00004000 P 01/17/15 4.0 0.00 0.05
SWHC 150117P00005000 P 01/17/15 5.0 0.00 0.05
SWHC 150117P00006000 P 01/17/15 6.0 0.00 0.15
SWHC 150117P00007000 P 01/17/15 7.0 0.00 0.25
SWHC 150117P00008000 P 01/17/15 8.0 0.05 0.20
SWHC 150117P00009000 P 01/17/15 9.0 0.05 0.30
SWHC 150117P00010000 P 01/17/15 10.0 0.20 0.40
SWHC 150117P00011000 P 01/17/15 11.0 0.40 0.65
SWHC 150117P00012000 P 01/17/15 12.0 0.70 0.95
SWHC 150117P00013000 P 01/17/15 13.0 1.15 1.30
SWHC 150117P00014000 P 01/17/15 14.0 1.70 2.00
SWHC 150117P00015000 P 01/17/15 15.0 2.40 2.70
SWHC 150117P00016000 P 01/17/15 16.0 3.10 3.50
SWHC 150117P00017000 P 01/17/15 17.0 4.00 4.40
SWHC 150117P00018000 P 01/17/15 18.0 4.90 5.30
SWHC 150117P00019000 P 01/17/15 19.0 5.80 6.20
SWHC 150117P00020000 P 01/17/15 20.0 6.80 7.30
SWHC 150117P00021000 P 01/17/15 21.0 7.70 8.30
SWHC 150117P00022000 P 01/17/15 22.0 8.70 9.30
SWHC 150117P00024000 P 01/17/15 24.0 10.40 11.70
SWHC 150117P00025000 P 01/17/15 25.0 11.60 12.10
SWHC 150117P00026000 P 01/17/15 26.0 12.50 13.60
SWHC 150117P00027000 P 01/17/15 27.0 13.60 14.10
SWHC 150117P00028000 P 01/17/15 28.0 14.60 15.10
SWHC 150117P00029000 P 01/17/15 29.0 15.60 16.50
SWHC 150320C00004000 C 03/20/15 4.0 9.00 9.50
SWHC 150320C00005000 C 03/20/15 5.0 7.80 8.50
SWHC 150320C00006000 C 03/20/15 6.0 7.00 7.40
SWHC 150320C00007000 C 03/20/15 7.0 5.80 6.50
SWHC 150320C00008000 C 03/20/15 8.0 4.90 5.50
SWHC 150320C00009000 C 03/20/15 9.0 4.20 4.60
SWHC 150320C00010000 C 03/20/15 10.0 3.20 3.70
SWHC 150320C00011000 C 03/20/15 11.0 2.45 2.95
SWHC 150320C00012000 C 03/20/15 12.0 1.90 2.25
SWHC 150320C00013000 C 03/20/15 13.0 1.40 1.70
SWHC 150320C00014000 C 03/20/15 14.0 1.05 1.30
SWHC 150320C00015000 C 03/20/15 15.0 0.65 0.90
SWHC 150320C00016000 C 03/20/15 16.0 0.40 0.70
SWHC 150320C00017000 C 03/20/15 17.0 0.30 0.55
SWHC 150320C00018000 C 03/20/15 18.0 0.20 0.40
SWHC 150320C00019000 C 03/20/15 19.0 0.10 0.30
SWHC 150320C00020000 C 03/20/15 20.0 0.05 0.25
SWHC 150320C00021000 C 03/20/15 21.0 0.00 0.25
SWHC 150320C00022000 C 03/20/15 22.0 0.00 0.20
SWHC 150320C00024000 C 03/20/15 24.0 0.00 0.15
SWHC 150320C00025000 C 03/20/15 25.0 0.00 0.10
SWHC 150320C00026000 C 03/20/15 26.0 0.00 0.10
SWHC 150320C00027000 C 03/20/15 27.0 0.00 0.10
SWHC 150320P00004000 P 03/20/15 4.0 0.00 0.05
SWHC 150320P00005000 P 03/20/15 5.0 0.00 0.10
SWHC 150320P00006000 P 03/20/15 6.0 0.00 0.15
SWHC 150320P00007000 P 03/20/15 7.0 0.00 0.20
SWHC 150320P00008000 P 03/20/15 8.0 0.05 0.25
SWHC 150320P00009000 P 03/20/15 9.0 0.15 0.40
SWHC 150320P00010000 P 03/20/15 10.0 0.35 0.60
SWHC 150320P00011000 P 03/20/15 11.0 0.60 0.85
SWHC 150320P00012000 P 03/20/15 12.0 0.95 1.15
SWHC 150320P00013000 P 03/20/15 13.0 1.40 1.70
SWHC 150320P00014000 P 03/20/15 14.0 1.95 2.25
SWHC 150320P00015000 P 03/20/15 15.0 2.65 2.85
SWHC 150320P00016000 P 03/20/15 16.0 3.30 3.80
SWHC 150320P00017000 P 03/20/15 17.0 4.20 4.60
SWHC 150320P00018000 P 03/20/15 18.0 5.00 5.50
SWHC 150320P00019000 P 03/20/15 19.0 5.90 6.30
SWHC 150320P00020000 P 03/20/15 20.0 6.90 7.40
SWHC 150320P00021000 P 03/20/15 21.0 7.80 8.20
SWHC 150320P00022000 P 03/20/15 22.0 8.80 9.20
SWHC 150320P00024000 P 03/20/15 24.0 10.70 11.20
SWHC 150320P00025000 P 03/20/15 25.0 11.70 12.20
SWHC 150320P00026000 P 03/20/15 26.0 12.70 13.10
SWHC 150320P00027000 P 03/20/15 27.0 13.70 14.10
SWHC 160115C00003000 C 01/15/16 3.0 9.50 10.50
SWHC 160115C00005000 C 01/15/16 5.0 7.60 8.50
SWHC 160115C00008000 C 01/15/16 8.0 5.00 5.80
SWHC 160115C00010000 C 01/15/16 10.0 4.00 4.30
SWHC 160115C00012000 C 01/15/16 12.0 2.60 3.20
SWHC 160115C00015000 C 01/15/16 15.0 1.50 1.90
SWHC 160115C00017000 C 01/15/16 17.0 0.85 1.30
SWHC 160115C00020000 C 01/15/16 20.0 0.40 0.80
SWHC 160115C00022000 C 01/15/16 22.0 0.25 0.60
SWHC 160115C00025000 C 01/15/16 25.0 0.10 0.50
SWHC 160115C00030000 C 01/15/16 30.0 0.00 0.35
SWHC 160115P00003000 P 01/15/16 3.0 0.00 0.05
SWHC 160115P00005000 P 01/15/16 5.0 0.00 0.30
SWHC 160115P00008000 P 01/15/16 8.0 0.30 0.75
SWHC 160115P00010000 P 01/15/16 10.0 0.85 1.20
SWHC 160115P00012000 P 01/15/16 12.0 1.70 2.15
SWHC 160115P00015000 P 01/15/16 15.0 3.30 3.90
SWHC 160115P00017000 P 01/15/16 17.0 4.70 5.40
SWHC 160115P00020000 P 01/15/16 20.0 7.30 8.00
SWHC 160115P00022000 P 01/15/16 22.0 9.10 9.80
SWHC 160115P00025000 P 01/15/16 25.0 11.30 12.60
SWHC 160115P00030000 P 01/15/16 30.0 16.30 17.70

OPRA data is delayed 15 minutes.