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 Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 141122C00002000 C 11/22/14 2.0 7.90 8.30
SWHC 141122C00003000 C 11/22/14 3.0 6.90 7.30
SWHC 141122C00004000 C 11/22/14 4.0 5.90 6.30
SWHC 141122C00005000 C 11/22/14 5.0 5.00 5.30
SWHC 141122C00006000 C 11/22/14 6.0 4.00 4.30
SWHC 141122C00007000 C 11/22/14 7.0 3.00 3.30
SWHC 141122C00008000 C 11/22/14 8.0 2.05 2.25
SWHC 141122C00009000 C 11/22/14 9.0 1.10 1.25
SWHC 141122C00010000 C 11/22/14 10.0 0.35 0.45
SWHC 141122C00011000 C 11/22/14 11.0 0.05 0.10
SWHC 141122C00012000 C 11/22/14 12.0 0.00 0.15
SWHC 141122C00013000 C 11/22/14 13.0 0.00 0.10
SWHC 141122C00014000 C 11/22/14 14.0 0.00 0.05
SWHC 141122C00015000 C 11/22/14 15.0 0.00 0.05
SWHC 141122C00016000 C 11/22/14 16.0 0.00 0.05
SWHC 141122C00017000 C 11/22/14 17.0 0.00 0.05
SWHC 141122C00018000 C 11/22/14 18.0 0.00 0.05
SWHC 141122P00002000 P 11/22/14 2.0 0.00 0.05
SWHC 141122P00003000 P 11/22/14 3.0 0.00 0.05
SWHC 141122P00004000 P 11/22/14 4.0 0.00 0.05
SWHC 141122P00005000 P 11/22/14 5.0 0.00 0.05
SWHC 141122P00006000 P 11/22/14 6.0 0.00 0.05
SWHC 141122P00007000 P 11/22/14 7.0 0.00 0.05
SWHC 141122P00008000 P 11/22/14 8.0 0.00 0.05
SWHC 141122P00009000 P 11/22/14 9.0 0.00 0.15
SWHC 141122P00010000 P 11/22/14 10.0 0.25 0.30
SWHC 141122P00011000 P 11/22/14 11.0 0.85 1.00
SWHC 141122P00012000 P 11/22/14 12.0 1.80 1.95
SWHC 141122P00013000 P 11/22/14 13.0 2.75 3.00
SWHC 141122P00014000 P 11/22/14 14.0 3.70 4.00
SWHC 141122P00015000 P 11/22/14 15.0 4.70 5.00
SWHC 141122P00016000 P 11/22/14 16.0 5.70 6.10
SWHC 141122P00017000 P 11/22/14 17.0 6.70 7.10
SWHC 141122P00018000 P 11/22/14 18.0 7.70 8.10
SWHC 141220C00003000 C 12/20/14 3.0 6.70 7.60
SWHC 141220C00004000 C 12/20/14 4.0 5.80 6.60
SWHC 141220C00005000 C 12/20/14 5.0 4.90 5.50
SWHC 141220C00006000 C 12/20/14 6.0 4.00 4.40
SWHC 141220C00007000 C 12/20/14 7.0 3.00 3.40
SWHC 141220C00008000 C 12/20/14 8.0 2.10 2.40
SWHC 141220C00009000 C 12/20/14 9.0 1.25 1.55
SWHC 141220C00010000 C 12/20/14 10.0 0.60 0.75
SWHC 141220C00011000 C 12/20/14 11.0 0.25 0.30
SWHC 141220C00012000 C 12/20/14 12.0 0.05 0.20
SWHC 141220C00013000 C 12/20/14 13.0 0.00 0.25
SWHC 141220C00014000 C 12/20/14 14.0 0.00 0.05
SWHC 141220C00015000 C 12/20/14 15.0 0.00 0.20
SWHC 141220C00016000 C 12/20/14 16.0 0.00 0.15
SWHC 141220C00017000 C 12/20/14 17.0 0.00 0.10
SWHC 141220C00018000 C 12/20/14 18.0 0.00 0.05
SWHC 141220C00019000 C 12/20/14 19.0 0.00 0.05
SWHC 141220C00020000 C 12/20/14 20.0 0.00 0.05
SWHC 141220C00021000 C 12/20/14 21.0 0.00 0.05
SWHC 141220C00022000 C 12/20/14 22.0 0.00 0.05
SWHC 141220C00024000 C 12/20/14 24.0 0.00 0.05
SWHC 141220C00025000 C 12/20/14 25.0 0.00 0.05
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 141220P00003000 P 12/20/14 3.0 0.00 0.05
SWHC 141220P00004000 P 12/20/14 4.0 0.00 0.05
SWHC 141220P00005000 P 12/20/14 5.0 0.00 0.05
SWHC 141220P00006000 P 12/20/14 6.0 0.00 0.15
SWHC 141220P00007000 P 12/20/14 7.0 0.00 0.25
SWHC 141220P00008000 P 12/20/14 8.0 0.00 0.15
SWHC 141220P00009000 P 12/20/14 9.0 0.20 0.30
SWHC 141220P00010000 P 12/20/14 10.0 0.50 0.65
SWHC 141220P00011000 P 12/20/14 11.0 1.15 1.20
SWHC 141220P00012000 P 12/20/14 12.0 1.80 2.15
SWHC 141220P00013000 P 12/20/14 13.0 2.70 3.10
SWHC 141220P00014000 P 12/20/14 14.0 3.60 4.10
SWHC 141220P00015000 P 12/20/14 15.0 4.60 5.10
SWHC 141220P00016000 P 12/20/14 16.0 5.50 6.10
SWHC 141220P00017000 P 12/20/14 17.0 6.50 7.10
SWHC 141220P00018000 P 12/20/14 18.0 7.50 8.20
SWHC 141220P00019000 P 12/20/14 19.0 8.50 9.20
SWHC 141220P00020000 P 12/20/14 20.0 9.50 10.30
SWHC 141220P00021000 P 12/20/14 21.0 10.30 11.50
SWHC 141220P00022000 P 12/20/14 22.0 11.30 12.50
SWHC 141220P00024000 P 12/20/14 24.0 13.30 14.50
SWHC 141220P00025000 P 12/20/14 25.0 14.30 15.50
SWHC 141220P00026000 P 12/20/14 26.0 15.30 16.50
SWHC 141220P00027000 P 12/20/14 27.0 16.30 17.50
SWHC 141220P00028000 P 12/20/14 28.0 17.30 18.50
SWHC 150117C00003000 C 01/17/15 3.0 6.80 7.60
SWHC 150117C00004000 C 01/17/15 4.0 5.80 6.60
SWHC 150117C00005000 C 01/17/15 5.0 4.90 5.40
SWHC 150117C00006000 C 01/17/15 6.0 3.80 4.50
SWHC 150117C00007000 C 01/17/15 7.0 2.95 3.40
SWHC 150117C00008000 C 01/17/15 8.0 2.05 2.35
SWHC 150117C00009000 C 01/17/15 9.0 1.20 1.60
SWHC 150117C00010000 C 01/17/15 10.0 0.70 0.85
SWHC 150117C00011000 C 01/17/15 11.0 0.30 0.45
SWHC 150117C00012000 C 01/17/15 12.0 0.05 0.30
SWHC 150117C00013000 C 01/17/15 13.0 0.00 0.25
SWHC 150117C00014000 C 01/17/15 14.0 0.00 0.25
SWHC 150117C00015000 C 01/17/15 15.0 0.00 0.05
SWHC 150117C00016000 C 01/17/15 16.0 0.00 0.20
SWHC 150117C00017000 C 01/17/15 17.0 0.00 0.05
SWHC 150117C00018000 C 01/17/15 18.0 0.00 0.10
SWHC 150117C00019000 C 01/17/15 19.0 0.00 0.05
SWHC 150117C00020000 C 01/17/15 20.0 0.00 0.05
SWHC 150117C00021000 C 01/17/15 21.0 0.00 0.05
SWHC 150117C00022000 C 01/17/15 22.0 0.00 0.05
SWHC 150117C00024000 C 01/17/15 24.0 0.00 0.05
SWHC 150117C00025000 C 01/17/15 25.0 0.00 0.05
SWHC 150117C00026000 C 01/17/15 26.0 0.00 0.05
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 0.10
SWHC 150117P00006000 P 01/17/15 6.0 0.00 0.25
SWHC 150117P00007000 P 01/17/15 7.0 0.00 0.25
SWHC 150117P00008000 P 01/17/15 8.0 0.00 0.25
SWHC 150117P00009000 P 01/17/15 9.0 0.25 0.35
SWHC 150117P00010000 P 01/17/15 10.0 0.60 0.75
SWHC 150117P00011000 P 01/17/15 11.0 1.20 1.35
SWHC 150117P00012000 P 01/17/15 12.0 1.90 2.20
SWHC 150117P00013000 P 01/17/15 13.0 2.75 3.20
SWHC 150117P00014000 P 01/17/15 14.0 3.60 4.20
SWHC 150117P00015000 P 01/17/15 15.0 4.60 5.20
SWHC 150117P00016000 P 01/17/15 16.0 5.50 6.30
SWHC 150117P00017000 P 01/17/15 17.0 6.50 7.30
SWHC 150117P00018000 P 01/17/15 18.0 7.50 8.20
SWHC 150117P00019000 P 01/17/15 19.0 8.50 9.20
SWHC 150117P00020000 P 01/17/15 20.0 9.50 10.30
SWHC 150117P00021000 P 01/17/15 21.0 10.40 11.50
SWHC 150117P00022000 P 01/17/15 22.0 11.40 12.50
SWHC 150117P00024000 P 01/17/15 24.0 13.40 14.50
SWHC 150117P00025000 P 01/17/15 25.0 14.40 15.50
SWHC 150117P00026000 P 01/17/15 26.0 15.40 16.50
SWHC 150117P00027000 P 01/17/15 27.0 16.40 17.50
SWHC 150117P00028000 P 01/17/15 28.0 17.40 18.50
SWHC 150117P00029000 P 01/17/15 29.0 18.40 19.50
SWHC 150320C00003000 C 03/20/15 3.0 6.70 7.60
SWHC 150320C00004000 C 03/20/15 4.0 5.80 6.60
SWHC 150320C00005000 C 03/20/15 5.0 4.90 5.50
SWHC 150320C00006000 C 03/20/15 6.0 3.80 4.50
SWHC 150320C00007000 C 03/20/15 7.0 3.00 3.60
SWHC 150320C00008000 C 03/20/15 8.0 2.20 2.65
SWHC 150320C00009000 C 03/20/15 9.0 1.45 1.85
SWHC 150320C00010000 C 03/20/15 10.0 0.90 1.25
SWHC 150320C00011000 C 03/20/15 11.0 0.50 0.80
SWHC 150320C00012000 C 03/20/15 12.0 0.25 0.55
SWHC 150320C00013000 C 03/20/15 13.0 0.10 0.35
SWHC 150320C00014000 C 03/20/15 14.0 0.05 0.25
SWHC 150320C00015000 C 03/20/15 15.0 0.00 0.25
SWHC 150320C00016000 C 03/20/15 16.0 0.00 0.25
SWHC 150320C00017000 C 03/20/15 17.0 0.00 0.25
SWHC 150320C00018000 C 03/20/15 18.0 0.00 0.30
SWHC 150320C00019000 C 03/20/15 19.0 0.00 0.20
SWHC 150320C00020000 C 03/20/15 20.0 0.00 0.15
SWHC 150320C00021000 C 03/20/15 21.0 0.00 0.15
SWHC 150320C00022000 C 03/20/15 22.0 0.00 0.10
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 0.25
SWHC 150320P00006000 P 03/20/15 6.0 0.00 0.30
SWHC 150320P00007000 P 03/20/15 7.0 0.05 0.25
SWHC 150320P00008000 P 03/20/15 8.0 0.20 0.40
SWHC 150320P00009000 P 03/20/15 9.0 0.50 0.60
SWHC 150320P00010000 P 03/20/15 10.0 0.85 1.15
SWHC 150320P00011000 P 03/20/15 11.0 1.45 1.70
SWHC 150320P00012000 P 03/20/15 12.0 2.05 2.50
SWHC 150320P00013000 P 03/20/15 13.0 2.80 3.40
SWHC 150320P00014000 P 03/20/15 14.0 3.70 4.30
SWHC 150320P00015000 P 03/20/15 15.0 4.70 5.30
SWHC 150320P00016000 P 03/20/15 16.0 5.50 6.30
SWHC 150320P00017000 P 03/20/15 17.0 6.50 7.30
SWHC 150320P00018000 P 03/20/15 18.0 7.50 8.30
SWHC 150320P00019000 P 03/20/15 19.0 8.50 9.30
SWHC 150320P00020000 P 03/20/15 20.0 9.50 10.30
SWHC 150320P00021000 P 03/20/15 21.0 10.40 11.50
SWHC 150320P00022000 P 03/20/15 22.0 11.40 12.50
SWHC 150320P00024000 P 03/20/15 24.0 13.40 14.50
SWHC 150320P00025000 P 03/20/15 25.0 14.40 15.50
SWHC 150320P00026000 P 03/20/15 26.0 15.40 16.50
SWHC 150320P00027000 P 03/20/15 27.0 16.40 17.50
SWHC 150619C00002000 C 06/19/15 2.0 7.70 8.60
SWHC 150619C00003000 C 06/19/15 3.0 6.70 7.60
SWHC 150619C00004000 C 06/19/15 4.0 5.70 6.60
SWHC 150619C00005000 C 06/19/15 5.0 4.80 5.50
SWHC 150619C00006000 C 06/19/15 6.0 3.80 4.50
SWHC 150619C00007000 C 06/19/15 7.0 3.00 3.70
SWHC 150619C00008000 C 06/19/15 8.0 2.25 2.80
SWHC 150619C00009000 C 06/19/15 9.0 1.70 2.05
SWHC 150619C00010000 C 06/19/15 10.0 1.10 1.55
SWHC 150619C00011000 C 06/19/15 11.0 0.75 1.15
SWHC 150619C00012000 C 06/19/15 12.0 0.45 0.85
SWHC 150619C00013000 C 06/19/15 13.0 0.25 0.55
SWHC 150619C00014000 C 06/19/15 14.0 0.10 0.45
SWHC 150619C00015000 C 06/19/15 15.0 0.00 0.35
SWHC 150619C00016000 C 06/19/15 16.0 0.00 0.25
SWHC 150619C00017000 C 06/19/15 17.0 0.00 0.25
SWHC 150619C00018000 C 06/19/15 18.0 0.00 0.35
SWHC 150619P00002000 P 06/19/15 2.0 0.00 0.05
SWHC 150619P00003000 P 06/19/15 3.0 0.00 0.10
SWHC 150619P00004000 P 06/19/15 4.0 0.00 0.20
SWHC 150619P00005000 P 06/19/15 5.0 0.00 0.30
SWHC 150619P00006000 P 06/19/15 6.0 0.00 0.30
SWHC 150619P00007000 P 06/19/15 7.0 0.05 0.35
SWHC 150619P00008000 P 06/19/15 8.0 0.25 0.60
SWHC 150619P00009000 P 06/19/15 9.0 0.60 0.90
SWHC 150619P00010000 P 06/19/15 10.0 1.05 1.40
SWHC 150619P00011000 P 06/19/15 11.0 1.65 2.00
SWHC 150619P00012000 P 06/19/15 12.0 2.25 2.75
SWHC 150619P00013000 P 06/19/15 13.0 3.00 3.60
SWHC 150619P00014000 P 06/19/15 14.0 3.90 4.50
SWHC 150619P00015000 P 06/19/15 15.0 4.80 5.40
SWHC 150619P00016000 P 06/19/15 16.0 5.60 6.40
SWHC 150619P00017000 P 06/19/15 17.0 6.60 7.40
SWHC 150619P00018000 P 06/19/15 18.0 7.60 8.40
SWHC 160115C00003000 C 01/15/16 3.0 6.20 8.20
SWHC 160115C00005000 C 01/15/16 5.0 4.60 6.10
SWHC 160115C00008000 C 01/15/16 8.0 2.55 3.30
SWHC 160115C00010000 C 01/15/16 10.0 1.40 2.10
SWHC 160115C00012000 C 01/15/16 12.0 0.70 1.40
SWHC 160115C00015000 C 01/15/16 15.0 0.20 0.75
SWHC 160115C00017000 C 01/15/16 17.0 0.05 0.60
SWHC 160115C00020000 C 01/15/16 20.0 0.05 0.40
SWHC 160115C00022000 C 01/15/16 22.0 0.00 0.35
SWHC 160115C00025000 C 01/15/16 25.0 0.00 0.30
SWHC 160115C00030000 C 01/15/16 30.0 0.00 0.30
SWHC 160115P00003000 P 01/15/16 3.0 0.00 0.25
SWHC 160115P00005000 P 01/15/16 5.0 0.00 0.45
SWHC 160115P00008000 P 01/15/16 8.0 0.50 0.95
SWHC 160115P00010000 P 01/15/16 10.0 1.35 1.95
SWHC 160115P00012000 P 01/15/16 12.0 2.55 3.10
SWHC 160115P00015000 P 01/15/16 15.0 4.80 6.10
SWHC 160115P00017000 P 01/15/16 17.0 6.60 7.80
SWHC 160115P00020000 P 01/15/16 20.0 9.50 10.60
SWHC 160115P00022000 P 01/15/16 22.0 11.10 12.90
SWHC 160115P00025000 P 01/15/16 25.0 13.30 16.50
SWHC 160115P00030000 P 01/15/16 30.0 18.30 21.40

OPRA data is delayed 15 minutes.