Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 140517C00006000 C 05/17/14 6.0 8.10 8.50
SWHC 140517C00007000 C 05/17/14 7.0 7.10 7.50
SWHC 140517C00008000 C 05/17/14 8.0 6.10 6.50
SWHC 140517C00009000 C 05/17/14 9.0 5.10 5.40
SWHC 140517C00010000 C 05/17/14 10.0 4.10 4.40
SWHC 140517C00011000 C 05/17/14 11.0 3.10 3.40
SWHC 140517C00012000 C 05/17/14 12.0 2.20 2.45
SWHC 140517C00013000 C 05/17/14 13.0 1.25 1.45
SWHC 140517C00014000 C 05/17/14 14.0 0.55 0.60
SWHC 140517C00015000 C 05/17/14 15.0 0.15 0.20
SWHC 140517C00016000 C 05/17/14 16.0 0.00 0.10
SWHC 140517C00017000 C 05/17/14 17.0 0.00 0.15
SWHC 140517C00018000 C 05/17/14 18.0 0.00 0.10
SWHC 140517C00019000 C 05/17/14 19.0 0.00 0.05
SWHC 140517C00020000 C 05/17/14 20.0 0.00 0.05
SWHC 140517C00021000 C 05/17/14 21.0 0.00 0.05
SWHC 140517C00022000 C 05/17/14 22.0 0.00 0.05
SWHC 140517P00006000 P 05/17/14 6.0 0.00 0.05
SWHC 140517P00007000 P 05/17/14 7.0 0.00 0.05
SWHC 140517P00008000 P 05/17/14 8.0 0.00 0.05
SWHC 140517P00009000 P 05/17/14 9.0 0.00 0.05
SWHC 140517P00010000 P 05/17/14 10.0 0.00 0.05
SWHC 140517P00011000 P 05/17/14 11.0 0.00 0.15
SWHC 140517P00012000 P 05/17/14 12.0 0.00 0.05
SWHC 140517P00013000 P 05/17/14 13.0 0.05 0.15
SWHC 140517P00014000 P 05/17/14 14.0 0.30 0.40
SWHC 140517P00015000 P 05/17/14 15.0 0.90 1.00
SWHC 140517P00016000 P 05/17/14 16.0 1.75 1.90
SWHC 140517P00017000 P 05/17/14 17.0 2.65 2.90
SWHC 140517P00018000 P 05/17/14 18.0 3.60 3.90
SWHC 140517P00019000 P 05/17/14 19.0 4.60 4.90
SWHC 140517P00020000 P 05/17/14 20.0 5.60 6.00
SWHC 140517P00021000 P 05/17/14 21.0 6.60 7.00
SWHC 140517P00022000 P 05/17/14 22.0 7.60 8.00
SWHC 140621C00003000 C 06/21/14 3.0 11.10 11.60
SWHC 140621C00004000 C 06/21/14 4.0 10.00 10.50
SWHC 140621C00005000 C 06/21/14 5.0 9.00 9.50
SWHC 140621C00006000 C 06/21/14 6.0 8.10 8.50
SWHC 140621C00007000 C 06/21/14 7.0 7.10 7.50
SWHC 140621C00008000 C 06/21/14 8.0 6.10 6.50
SWHC 140621C00009000 C 06/21/14 9.0 5.10 5.40
SWHC 140621C00010000 C 06/21/14 10.0 4.10 4.40
SWHC 140621C00011000 C 06/21/14 11.0 3.10 3.30
SWHC 140621C00012000 C 06/21/14 12.0 2.25 2.50
SWHC 140621C00013000 C 06/21/14 13.0 1.45 1.65
SWHC 140621C00014000 C 06/21/14 14.0 0.80 0.95
SWHC 140621C00015000 C 06/21/14 15.0 0.40 0.50
SWHC 140621C00016000 C 06/21/14 16.0 0.15 0.30
SWHC 140621C00017000 C 06/21/14 17.0 0.05 0.15
SWHC 140621C00018000 C 06/21/14 18.0 0.05 0.20
SWHC 140621C00019000 C 06/21/14 19.0 0.00 0.15
SWHC 140621C00020000 C 06/21/14 20.0 0.00 0.15
SWHC 140621C00021000 C 06/21/14 21.0 0.00 0.10
SWHC 140621P00003000 P 06/21/14 3.0 0.00 0.05
SWHC 140621P00004000 P 06/21/14 4.0 0.00 0.05
SWHC 140621P00005000 P 06/21/14 5.0 0.00 0.05
SWHC 140621P00006000 P 06/21/14 6.0 0.00 0.05
SWHC 140621P00007000 P 06/21/14 7.0 0.00 0.05
SWHC 140621P00008000 P 06/21/14 8.0 0.00 0.05
SWHC 140621P00009000 P 06/21/14 9.0 0.00 0.15
SWHC 140621P00010000 P 06/21/14 10.0 0.00 0.15
SWHC 140621P00011000 P 06/21/14 11.0 0.00 0.20
SWHC 140621P00012000 P 06/21/14 12.0 0.05 0.15
SWHC 140621P00013000 P 06/21/14 13.0 0.25 0.35
SWHC 140621P00014000 P 06/21/14 14.0 0.60 0.75
SWHC 140621P00015000 P 06/21/14 15.0 1.20 1.30
SWHC 140621P00016000 P 06/21/14 16.0 1.95 2.10
SWHC 140621P00017000 P 06/21/14 17.0 2.75 3.00
SWHC 140621P00018000 P 06/21/14 18.0 3.70 4.00
SWHC 140621P00019000 P 06/21/14 19.0 4.70 5.00
SWHC 140621P00020000 P 06/21/14 20.0 5.60 6.00
SWHC 140621P00021000 P 06/21/14 21.0 6.60 7.00
SWHC 140920C00006000 C 09/20/14 6.0 8.00 8.70
SWHC 140920C00007000 C 09/20/14 7.0 7.10 7.70
SWHC 140920C00008000 C 09/20/14 8.0 6.10 6.70
SWHC 140920C00009000 C 09/20/14 9.0 5.10 5.60
SWHC 140920C00010000 C 09/20/14 10.0 4.20 4.70
SWHC 140920C00011000 C 09/20/14 11.0 3.30 3.80
SWHC 140920C00012000 C 09/20/14 12.0 2.60 3.10
SWHC 140920C00013000 C 09/20/14 13.0 1.95 2.20
SWHC 140920C00014000 C 09/20/14 14.0 1.35 1.50
SWHC 140920C00015000 C 09/20/14 15.0 0.95 1.10
SWHC 140920C00016000 C 09/20/14 16.0 0.65 0.85
SWHC 140920C00017000 C 09/20/14 17.0 0.45 0.65
SWHC 140920C00018000 C 09/20/14 18.0 0.30 0.50
SWHC 140920C00019000 C 09/20/14 19.0 0.20 0.40
SWHC 140920C00020000 C 09/20/14 20.0 0.10 0.30
SWHC 140920C00021000 C 09/20/14 21.0 0.05 0.25
SWHC 140920C00022000 C 09/20/14 22.0 0.05 0.25
SWHC 140920C00023000 C 09/20/14 23.0 0.00 0.25
SWHC 140920C00024000 C 09/20/14 24.0 0.00 0.25
SWHC 140920P00006000 P 09/20/14 6.0 0.00 0.15
SWHC 140920P00007000 P 09/20/14 7.0 0.00 0.25
SWHC 140920P00008000 P 09/20/14 8.0 0.00 0.25
SWHC 140920P00009000 P 09/20/14 9.0 0.00 0.15
SWHC 140920P00010000 P 09/20/14 10.0 0.05 0.25
SWHC 140920P00011000 P 09/20/14 11.0 0.20 0.40
SWHC 140920P00012000 P 09/20/14 12.0 0.45 0.60
SWHC 140920P00013000 P 09/20/14 13.0 0.75 0.95
SWHC 140920P00014000 P 09/20/14 14.0 1.25 1.40
SWHC 140920P00015000 P 09/20/14 15.0 1.85 2.00
SWHC 140920P00016000 P 09/20/14 16.0 2.55 2.70
SWHC 140920P00017000 P 09/20/14 17.0 3.10 3.50
SWHC 140920P00018000 P 09/20/14 18.0 3.90 4.40
SWHC 140920P00019000 P 09/20/14 19.0 4.80 5.30
SWHC 140920P00020000 P 09/20/14 20.0 5.60 6.20
SWHC 140920P00021000 P 09/20/14 21.0 6.60 7.20
SWHC 140920P00022000 P 09/20/14 22.0 7.50 8.10
SWHC 140920P00023000 P 09/20/14 23.0 8.50 9.10
SWHC 140920P00024000 P 09/20/14 24.0 9.50 10.10
SWHC 141220C00006000 C 12/20/14 6.0 8.10 8.80
SWHC 141220C00007000 C 12/20/14 7.0 7.10 7.80
SWHC 141220C00008000 C 12/20/14 8.0 6.10 6.80
SWHC 141220C00009000 C 12/20/14 9.0 5.20 5.70
SWHC 141220C00010000 C 12/20/14 10.0 4.30 4.80
SWHC 141220C00011000 C 12/20/14 11.0 3.50 4.00
SWHC 141220C00012000 C 12/20/14 12.0 2.80 3.30
SWHC 141220C00013000 C 12/20/14 13.0 2.25 2.55
SWHC 141220C00014000 C 12/20/14 14.0 1.70 2.00
SWHC 141220C00015000 C 12/20/14 15.0 1.30 1.55
SWHC 141220C00016000 C 12/20/14 16.0 1.00 1.20
SWHC 141220C00017000 C 12/20/14 17.0 0.75 1.00
SWHC 141220C00018000 C 12/20/14 18.0 0.55 0.80
SWHC 141220C00019000 C 12/20/14 19.0 0.40 0.65
SWHC 141220C00020000 C 12/20/14 20.0 0.30 0.50
SWHC 141220C00021000 C 12/20/14 21.0 0.20 0.45
SWHC 141220C00022000 C 12/20/14 22.0 0.10 0.35
SWHC 141220P00006000 P 12/20/14 6.0 0.00 0.25
SWHC 141220P00007000 P 12/20/14 7.0 0.00 0.25
SWHC 141220P00008000 P 12/20/14 8.0 0.00 0.25
SWHC 141220P00009000 P 12/20/14 9.0 0.10 0.30
SWHC 141220P00010000 P 12/20/14 10.0 0.25 0.45
SWHC 141220P00011000 P 12/20/14 11.0 0.45 0.65
SWHC 141220P00012000 P 12/20/14 12.0 0.70 0.95
SWHC 141220P00013000 P 12/20/14 13.0 1.10 1.35
SWHC 141220P00014000 P 12/20/14 14.0 1.65 1.85
SWHC 141220P00015000 P 12/20/14 15.0 2.25 2.45
SWHC 141220P00016000 P 12/20/14 16.0 2.90 3.10
SWHC 141220P00017000 P 12/20/14 17.0 3.60 3.90
SWHC 141220P00018000 P 12/20/14 18.0 4.20 4.70
SWHC 141220P00019000 P 12/20/14 19.0 5.00 5.60
SWHC 141220P00020000 P 12/20/14 20.0 5.90 6.50
SWHC 141220P00021000 P 12/20/14 21.0 6.80 7.40
SWHC 141220P00022000 P 12/20/14 22.0 7.60 8.30
SWHC 150117C00003000 C 01/17/15 3.0 10.80 12.10
SWHC 150117C00005000 C 01/17/15 5.0 9.00 9.90
SWHC 150117C00008000 C 01/17/15 8.0 6.10 6.80
SWHC 150117C00009000 C 01/17/15 9.0 5.20 5.80
SWHC 150117C00010000 C 01/17/15 10.0 4.30 4.90
SWHC 150117C00011000 C 01/17/15 11.0 3.60 4.10
SWHC 150117C00012000 C 01/17/15 12.0 2.85 3.40
SWHC 150117C00013000 C 01/17/15 13.0 2.30 2.60
SWHC 150117C00014000 C 01/17/15 14.0 1.75 2.05
SWHC 150117C00015000 C 01/17/15 15.0 1.35 1.60
SWHC 150117C00016000 C 01/17/15 16.0 1.05 1.30
SWHC 150117C00017000 C 01/17/15 17.0 0.80 1.00
SWHC 150117C00018000 C 01/17/15 18.0 0.60 0.85
SWHC 150117C00019000 C 01/17/15 19.0 0.45 0.70
SWHC 150117C00020000 C 01/17/15 20.0 0.35 0.55
SWHC 150117C00021000 C 01/17/15 21.0 0.25 0.45
SWHC 150117C00022000 C 01/17/15 22.0 0.10 0.35
SWHC 150117P00003000 P 01/17/15 3.0 0.00 0.05
SWHC 150117P00005000 P 01/17/15 5.0 0.00 0.20
SWHC 150117P00008000 P 01/17/15 8.0 0.10 0.25
SWHC 150117P00009000 P 01/17/15 9.0 0.10 0.30
SWHC 150117P00010000 P 01/17/15 10.0 0.25 0.45
SWHC 150117P00011000 P 01/17/15 11.0 0.45 0.70
SWHC 150117P00012000 P 01/17/15 12.0 0.75 0.90
SWHC 150117P00013000 P 01/17/15 13.0 1.15 1.40
SWHC 150117P00014000 P 01/17/15 14.0 1.70 1.90
SWHC 150117P00015000 P 01/17/15 15.0 2.25 2.50
SWHC 150117P00016000 P 01/17/15 16.0 2.90 3.20
SWHC 150117P00017000 P 01/17/15 17.0 3.60 4.00
SWHC 150117P00018000 P 01/17/15 18.0 4.40 4.80
SWHC 150117P00019000 P 01/17/15 19.0 5.10 5.60
SWHC 150117P00020000 P 01/17/15 20.0 5.90 6.50
SWHC 150117P00021000 P 01/17/15 21.0 6.80 7.40
SWHC 150117P00022000 P 01/17/15 22.0 7.70 8.30
SWHC 160115C00003000 C 01/15/16 3.0 11.00 12.30
SWHC 160115C00005000 C 01/15/16 5.0 9.10 10.10
SWHC 160115C00008000 C 01/15/16 8.0 6.50 7.20
SWHC 160115C00010000 C 01/15/16 10.0 4.90 5.50
SWHC 160115C00012000 C 01/15/16 12.0 3.70 4.20
SWHC 160115C00015000 C 01/15/16 15.0 2.20 2.75
SWHC 160115C00017000 C 01/15/16 17.0 1.70 2.05
SWHC 160115C00020000 C 01/15/16 20.0 1.00 1.40
SWHC 160115C00022000 C 01/15/16 22.0 0.65 1.10
SWHC 160115C00025000 C 01/15/16 25.0 0.35 0.80
SWHC 160115P00003000 P 01/15/16 3.0 0.00 0.15
SWHC 160115P00005000 P 01/15/16 5.0 0.00 0.30
SWHC 160115P00008000 P 01/15/16 8.0 0.30 0.65
SWHC 160115P00010000 P 01/15/16 10.0 0.80 1.20
SWHC 160115P00012000 P 01/15/16 12.0 1.55 2.00
SWHC 160115P00015000 P 01/15/16 15.0 3.10 3.70
SWHC 160115P00017000 P 01/15/16 17.0 4.40 5.00
SWHC 160115P00020000 P 01/15/16 20.0 6.60 7.40
SWHC 160115P00022000 P 01/15/16 22.0 8.20 9.00
SWHC 160115P00025000 P 01/15/16 25.0 10.60 12.00

OPRA data is delayed 15 minutes.