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 (2015-02-06)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 150320C00003000 C 03/20/15 3.0 9.60 11.50
SWHC 150320C00004000 C 03/20/15 4.0 8.30 10.50
SWHC 150320C00005000 C 03/20/15 5.0 7.50 9.50
SWHC 150320C00006000 C 03/20/15 6.0 7.90 8.50
SWHC 150320C00007000 C 03/20/15 7.0 6.70 7.50
SWHC 150320C00008000 C 03/20/15 8.0 5.70 6.50
SWHC 150320C00009000 C 03/20/15 9.0 5.00 5.50
SWHC 150320C00010000 C 03/20/15 10.0 4.20 4.50
SWHC 150320C00011000 C 03/20/15 11.0 3.10 3.50
SWHC 150320C00012000 C 03/20/15 12.0 2.25 2.45
SWHC 150320C00013000 C 03/20/15 13.0 1.30 1.40
SWHC 150320C00014000 C 03/20/15 14.0 0.50 0.65
SWHC 150320C00015000 C 03/20/15 15.0 0.10 0.20
SWHC 150320C00016000 C 03/20/15 16.0 0.00 0.10
SWHC 150320C00017000 C 03/20/15 17.0 0.00 0.10
SWHC 150320C00018000 C 03/20/15 18.0 0.00 0.05
SWHC 150320C00019000 C 03/20/15 19.0 0.00 0.05
SWHC 150320C00020000 C 03/20/15 20.0 0.00 0.05
SWHC 150320C00021000 C 03/20/15 21.0 0.00 0.05
SWHC 150320C00022000 C 03/20/15 22.0 0.00 0.05
SWHC 150320C00024000 C 03/20/15 24.0 0.00 0.05
SWHC 150320C00025000 C 03/20/15 25.0 0.00 0.05
SWHC 150320C00026000 C 03/20/15 26.0 0.00 0.05
SWHC 150320C00027000 C 03/20/15 27.0 0.00 0.05
SWHC 150320P00003000 P 03/20/15 3.0 0.00 0.05
SWHC 150320P00004000 P 03/20/15 4.0 0.00 0.05
SWHC 150320P00005000 P 03/20/15 5.0 0.00 0.05
SWHC 150320P00006000 P 03/20/15 6.0 0.00 0.05
SWHC 150320P00007000 P 03/20/15 7.0 0.00 0.05
SWHC 150320P00008000 P 03/20/15 8.0 0.00 0.05
SWHC 150320P00009000 P 03/20/15 9.0 0.00 0.05
SWHC 150320P00010000 P 03/20/15 10.0 0.00 0.05
SWHC 150320P00011000 P 03/20/15 11.0 0.00 0.05
SWHC 150320P00012000 P 03/20/15 12.0 0.00 0.05
SWHC 150320P00013000 P 03/20/15 13.0 0.00 0.10
SWHC 150320P00014000 P 03/20/15 14.0 0.20 0.30
SWHC 150320P00015000 P 03/20/15 15.0 0.75 0.90
SWHC 150320P00016000 P 03/20/15 16.0 1.45 1.85
SWHC 150320P00017000 P 03/20/15 17.0 2.40 2.85
SWHC 150320P00018000 P 03/20/15 18.0 3.10 3.90
SWHC 150320P00019000 P 03/20/15 19.0 4.10 4.90
SWHC 150320P00020000 P 03/20/15 20.0 5.10 5.90
SWHC 150320P00021000 P 03/20/15 21.0 5.60 6.90
SWHC 150320P00022000 P 03/20/15 22.0 5.50 8.00
SWHC 150320P00024000 P 03/20/15 24.0 7.50 10.00
SWHC 150320P00025000 P 03/20/15 25.0 8.40 11.00
SWHC 150320P00026000 P 03/20/15 26.0 9.40 12.00
SWHC 150320P00027000 P 03/20/15 27.0 11.00 12.90
SWHC 150417C00005000 C 04/17/15 5.0 8.90 9.70
SWHC 150417C00006000 C 04/17/15 6.0 7.80 8.70
SWHC 150417C00007000 C 04/17/15 7.0 6.90 7.70
SWHC 150417C00008000 C 04/17/15 8.0 5.90 6.70
SWHC 150417C00009000 C 04/17/15 9.0 5.00 5.70
SWHC 150417C00010000 C 04/17/15 10.0 4.10 4.70
SWHC 150417C00011000 C 04/17/15 11.0 3.10 3.70
SWHC 150417C00012000 C 04/17/15 12.0 2.25 2.65
SWHC 150417C00013000 C 04/17/15 13.0 1.30 1.65
SWHC 150417C00014000 C 04/17/15 14.0 0.75 0.85
SWHC 150417C00015000 C 04/17/15 15.0 0.30 0.45
SWHC 150417C00016000 C 04/17/15 16.0 0.10 0.20
SWHC 150417C00017000 C 04/17/15 17.0 0.00 0.20
SWHC 150417C00018000 C 04/17/15 18.0 0.00 0.20
SWHC 150417C00019000 C 04/17/15 19.0 0.00 0.10
SWHC 150417C00020000 C 04/17/15 20.0 0.00 0.05
SWHC 150417C00021000 C 04/17/15 21.0 0.00 0.05
SWHC 150417P00005000 P 04/17/15 5.0 0.00 0.05
SWHC 150417P00006000 P 04/17/15 6.0 0.00 0.05
SWHC 150417P00007000 P 04/17/15 7.0 0.00 0.05
SWHC 150417P00008000 P 04/17/15 8.0 0.00 0.05
SWHC 150417P00009000 P 04/17/15 9.0 0.00 0.10
SWHC 150417P00010000 P 04/17/15 10.0 0.00 0.15
SWHC 150417P00011000 P 04/17/15 11.0 0.00 0.15
SWHC 150417P00012000 P 04/17/15 12.0 0.05 0.15
SWHC 150417P00013000 P 04/17/15 13.0 0.15 0.20
SWHC 150417P00014000 P 04/17/15 14.0 0.40 0.55
SWHC 150417P00015000 P 04/17/15 15.0 0.95 1.10
SWHC 150417P00016000 P 04/17/15 16.0 1.60 2.20
SWHC 150417P00017000 P 04/17/15 17.0 2.30 3.10
SWHC 150417P00018000 P 04/17/15 18.0 3.20 4.10
SWHC 150417P00019000 P 04/17/15 19.0 4.20 5.10
SWHC 150417P00020000 P 04/17/15 20.0 5.20 6.10
SWHC 150417P00021000 P 04/17/15 21.0 6.10 7.10
SWHC 150619C00002000 C 06/19/15 2.0 10.60 12.90
SWHC 150619C00003000 C 06/19/15 3.0 9.60 11.90
SWHC 150619C00004000 C 06/19/15 4.0 8.50 10.90
SWHC 150619C00005000 C 06/19/15 5.0 8.80 9.90
SWHC 150619C00006000 C 06/19/15 6.0 7.80 8.90
SWHC 150619C00007000 C 06/19/15 7.0 5.60 9.00
SWHC 150619C00008000 C 06/19/15 8.0 5.70 6.90
SWHC 150619C00009000 C 06/19/15 9.0 5.00 5.90
SWHC 150619C00010000 C 06/19/15 10.0 4.10 4.90
SWHC 150619C00011000 C 06/19/15 11.0 3.10 3.80
SWHC 150619C00012000 C 06/19/15 12.0 2.25 2.80
SWHC 150619C00013000 C 06/19/15 13.0 1.75 2.00
SWHC 150619C00014000 C 06/19/15 14.0 1.15 1.25
SWHC 150619C00015000 C 06/19/15 15.0 0.70 0.85
SWHC 150619C00016000 C 06/19/15 16.0 0.40 0.55
SWHC 150619C00017000 C 06/19/15 17.0 0.20 0.30
SWHC 150619C00018000 C 06/19/15 18.0 0.10 0.30
SWHC 150619C00019000 C 06/19/15 19.0 0.05 0.20
SWHC 150619C00020000 C 06/19/15 20.0 0.00 0.25
SWHC 150619C00021000 C 06/19/15 21.0 0.00 0.25
SWHC 150619P00002000 P 06/19/15 2.0 0.00 0.05
SWHC 150619P00003000 P 06/19/15 3.0 0.00 0.05
SWHC 150619P00004000 P 06/19/15 4.0 0.00 0.05
SWHC 150619P00005000 P 06/19/15 5.0 0.00 0.05
SWHC 150619P00006000 P 06/19/15 6.0 0.00 0.05
SWHC 150619P00007000 P 06/19/15 7.0 0.00 0.10
SWHC 150619P00008000 P 06/19/15 8.0 0.00 0.10
SWHC 150619P00009000 P 06/19/15 9.0 0.00 0.20
SWHC 150619P00010000 P 06/19/15 10.0 0.00 0.30
SWHC 150619P00011000 P 06/19/15 11.0 0.10 0.25
SWHC 150619P00012000 P 06/19/15 12.0 0.20 0.40
SWHC 150619P00013000 P 06/19/15 13.0 0.45 0.55
SWHC 150619P00014000 P 06/19/15 14.0 0.80 0.95
SWHC 150619P00015000 P 06/19/15 15.0 1.35 1.60
SWHC 150619P00016000 P 06/19/15 16.0 2.05 2.25
SWHC 150619P00017000 P 06/19/15 17.0 2.50 3.30
SWHC 150619P00018000 P 06/19/15 18.0 3.30 4.30
SWHC 150619P00019000 P 06/19/15 19.0 4.10 5.30
SWHC 150619P00020000 P 06/19/15 20.0 4.80 6.40
SWHC 150619P00021000 P 06/19/15 21.0 6.00 7.80
SWHC 150918C00002000 C 09/18/15 2.0 10.60 12.80
SWHC 150918C00003000 C 09/18/15 3.0 9.50 11.90
SWHC 150918C00004000 C 09/18/15 4.0 8.50 10.90
SWHC 150918C00005000 C 09/18/15 5.0 8.80 9.90
SWHC 150918C00006000 C 09/18/15 6.0 6.60 10.60
SWHC 150918C00007000 C 09/18/15 7.0 6.40 7.90
SWHC 150918C00008000 C 09/18/15 8.0 5.70 6.90
SWHC 150918C00009000 C 09/18/15 9.0 5.00 5.90
SWHC 150918C00010000 C 09/18/15 10.0 4.10 4.90
SWHC 150918C00011000 C 09/18/15 11.0 3.30 4.30
SWHC 150918C00012000 C 09/18/15 12.0 2.55 3.50
SWHC 150918C00013000 C 09/18/15 13.0 1.90 2.35
SWHC 150918C00014000 C 09/18/15 14.0 1.60 1.90
SWHC 150918C00015000 C 09/18/15 15.0 1.00 1.20
SWHC 150918C00016000 C 09/18/15 16.0 0.65 0.95
SWHC 150918C00017000 C 09/18/15 17.0 0.35 0.85
SWHC 150918C00018000 C 09/18/15 18.0 0.20 0.70
SWHC 150918C00019000 C 09/18/15 19.0 0.05 0.55
SWHC 150918C00020000 C 09/18/15 20.0 0.00 0.50
SWHC 150918C00021000 C 09/18/15 21.0 0.00 0.50
SWHC 150918P00002000 P 09/18/15 2.0 0.00 0.05
SWHC 150918P00003000 P 09/18/15 3.0 0.00 0.05
SWHC 150918P00004000 P 09/18/15 4.0 0.00 0.05
SWHC 150918P00005000 P 09/18/15 5.0 0.00 0.15
SWHC 150918P00006000 P 09/18/15 6.0 0.00 0.15
SWHC 150918P00007000 P 09/18/15 7.0 0.00 0.25
SWHC 150918P00008000 P 09/18/15 8.0 0.00 0.35
SWHC 150918P00009000 P 09/18/15 9.0 0.00 0.50
SWHC 150918P00010000 P 09/18/15 10.0 0.10 0.50
SWHC 150918P00011000 P 09/18/15 11.0 0.15 0.55
SWHC 150918P00012000 P 09/18/15 12.0 0.40 0.80
SWHC 150918P00013000 P 09/18/15 13.0 0.70 1.05
SWHC 150918P00014000 P 09/18/15 14.0 1.15 1.55
SWHC 150918P00015000 P 09/18/15 15.0 1.60 2.20
SWHC 150918P00016000 P 09/18/15 16.0 2.20 2.90
SWHC 150918P00017000 P 09/18/15 17.0 2.90 3.70
SWHC 150918P00018000 P 09/18/15 18.0 3.60 4.60
SWHC 150918P00019000 P 09/18/15 19.0 4.40 5.50
SWHC 150918P00020000 P 09/18/15 20.0 5.30 6.40
SWHC 150918P00021000 P 09/18/15 21.0 6.20 7.40
SWHC 160115C00003000 C 01/15/16 3.0 9.50 11.80
SWHC 160115C00005000 C 01/15/16 5.0 9.00 9.80
SWHC 160115C00008000 C 01/15/16 8.0 6.00 6.90
SWHC 160115C00010000 C 01/15/16 10.0 4.10 5.00
SWHC 160115C00012000 C 01/15/16 12.0 2.50 3.30
SWHC 160115C00015000 C 01/15/16 15.0 1.40 2.00
SWHC 160115C00017000 C 01/15/16 17.0 0.45 1.20
SWHC 160115C00020000 C 01/15/16 20.0 0.00 0.50
SWHC 160115C00022000 C 01/15/16 22.0 0.00 1.00
SWHC 160115C00025000 C 01/15/16 25.0 0.00 0.70
SWHC 160115C00030000 C 01/15/16 30.0 0.00 0.40
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 0.10 0.75
SWHC 160115P00010000 P 01/15/16 10.0 0.25 0.60
SWHC 160115P00012000 P 01/15/16 12.0 0.45 1.45
SWHC 160115P00015000 P 01/15/16 15.0 2.20 2.80
SWHC 160115P00017000 P 01/15/16 17.0 2.90 4.40
SWHC 160115P00020000 P 01/15/16 20.0 5.20 7.10
SWHC 160115P00022000 P 01/15/16 22.0 7.00 9.00
SWHC 160115P00025000 P 01/15/16 25.0 10.00 11.60
SWHC 160115P00030000 P 01/15/16 30.0 13.50 17.80
SWHC 170120C00003000 C 01/20/17 3.0 9.30 13.40
SWHC 170120C00005000 C 01/20/17 5.0 8.90 10.70
SWHC 170120C00007000 C 01/20/17 7.0 6.90 8.60
SWHC 170120C00008000 C 01/20/17 8.0 5.60 7.90
SWHC 170120C00010000 C 01/20/17 10.0 4.50 6.10
SWHC 170120C00012000 C 01/20/17 12.0 3.20 4.80
SWHC 170120C00015000 C 01/20/17 15.0 1.90 3.20
SWHC 170120C00017000 C 01/20/17 17.0 1.00 2.55
SWHC 170120C00020000 C 01/20/17 20.0 0.65 1.75
SWHC 170120C00022000 C 01/20/17 22.0 0.00 1.95
SWHC 170120C00025000 C 01/20/17 25.0 0.00 1.70
SWHC 170120P00003000 P 01/20/17 3.0 0.00 4.70
SWHC 170120P00005000 P 01/20/17 5.0 0.00 4.60
SWHC 170120P00007000 P 01/20/17 7.0 0.00 1.00
SWHC 170120P00008000 P 01/20/17 8.0 0.00 1.25
SWHC 170120P00010000 P 01/20/17 10.0 0.25 1.80
SWHC 170120P00012000 P 01/20/17 12.0 1.15 2.30
SWHC 170120P00015000 P 01/20/17 15.0 2.70 3.80
SWHC 170120P00017000 P 01/20/17 17.0 3.80 5.40
SWHC 170120P00020000 P 01/20/17 20.0 5.70 8.10
SWHC 170120P00022000 P 01/20/17 22.0 7.20 9.90
SWHC 170120P00025000 P 01/20/17 25.0 10.10 12.40

OPRA data is delayed 15 minutes.