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 (2014-05-09)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 140816C00007000 C 08/16/14 7.0 6.70 7.00
SWHC 140816C00008000 C 08/16/14 8.0 5.70 6.00
SWHC 140816C00009000 C 08/16/14 9.0 4.70 5.00
SWHC 140816C00010000 C 08/16/14 10.0 3.70 4.00
SWHC 140816C00011000 C 08/16/14 11.0 2.70 2.90
SWHC 140816C00012000 C 08/16/14 12.0 1.75 1.95
SWHC 140816C00013000 C 08/16/14 13.0 0.85 1.00
SWHC 140816C00014000 C 08/16/14 14.0 0.25 0.35
SWHC 140816C00015000 C 08/16/14 15.0 0.05 0.10
SWHC 140816C00016000 C 08/16/14 16.0 0.00 0.10
SWHC 140816C00017000 C 08/16/14 17.0 0.00 0.05
SWHC 140816C00018000 C 08/16/14 18.0 0.00 0.05
SWHC 140816C00019000 C 08/16/14 19.0 0.00 0.05
SWHC 140816C00020000 C 08/16/14 20.0 0.00 0.05
SWHC 140816C00021000 C 08/16/14 21.0 0.00 0.05
SWHC 140816C00022000 C 08/16/14 22.0 0.00 0.05
SWHC 140816C00023000 C 08/16/14 23.0 0.00 0.05
SWHC 140816C00024000 C 08/16/14 24.0 0.00 0.05
SWHC 140816C00025000 C 08/16/14 25.0 0.00 0.05
SWHC 140816P00007000 P 08/16/14 7.0 0.00 0.05
SWHC 140816P00008000 P 08/16/14 8.0 0.00 0.05
SWHC 140816P00009000 P 08/16/14 9.0 0.00 0.05
SWHC 140816P00010000 P 08/16/14 10.0 0.00 0.05
SWHC 140816P00011000 P 08/16/14 11.0 0.00 0.10
SWHC 140816P00012000 P 08/16/14 12.0 0.00 0.05
SWHC 140816P00013000 P 08/16/14 13.0 0.10 0.15
SWHC 140816P00014000 P 08/16/14 14.0 0.50 0.55
SWHC 140816P00015000 P 08/16/14 15.0 1.20 1.35
SWHC 140816P00016000 P 08/16/14 16.0 2.10 2.35
SWHC 140816P00017000 P 08/16/14 17.0 3.10 3.40
SWHC 140816P00018000 P 08/16/14 18.0 4.10 4.40
SWHC 140816P00019000 P 08/16/14 19.0 5.10 5.40
SWHC 140816P00020000 P 08/16/14 20.0 6.10 6.40
SWHC 140816P00021000 P 08/16/14 21.0 7.10 7.40
SWHC 140816P00022000 P 08/16/14 22.0 8.10 8.40
SWHC 140816P00023000 P 08/16/14 23.0 9.00 9.40
SWHC 140816P00024000 P 08/16/14 24.0 10.10 10.40
SWHC 140816P00025000 P 08/16/14 25.0 10.90 11.40
SWHC 140920C00006000 C 09/20/14 6.0 7.60 8.00
SWHC 140920C00007000 C 09/20/14 7.0 6.70 7.00
SWHC 140920C00008000 C 09/20/14 8.0 5.70 6.00
SWHC 140920C00009000 C 09/20/14 9.0 4.70 4.90
SWHC 140920C00010000 C 09/20/14 10.0 3.70 4.00
SWHC 140920C00011000 C 09/20/14 11.0 2.75 3.00
SWHC 140920C00012000 C 09/20/14 12.0 1.90 2.10
SWHC 140920C00013000 C 09/20/14 13.0 1.20 1.35
SWHC 140920C00014000 C 09/20/14 14.0 0.65 0.80
SWHC 140920C00015000 C 09/20/14 15.0 0.30 0.45
SWHC 140920C00016000 C 09/20/14 16.0 0.15 0.25
SWHC 140920C00017000 C 09/20/14 17.0 0.05 0.15
SWHC 140920C00018000 C 09/20/14 18.0 0.00 0.10
SWHC 140920C00019000 C 09/20/14 19.0 0.00 0.10
SWHC 140920C00020000 C 09/20/14 20.0 0.00 0.10
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 0.00 0.10
SWHC 140920P00011000 P 09/20/14 11.0 0.05 0.20
SWHC 140920P00012000 P 09/20/14 12.0 0.20 0.25
SWHC 140920P00013000 P 09/20/14 13.0 0.45 0.55
SWHC 140920P00014000 P 09/20/14 14.0 0.90 1.05
SWHC 140920P00015000 P 09/20/14 15.0 1.55 1.70
SWHC 140920P00016000 P 09/20/14 16.0 2.35 2.55
SWHC 140920P00017000 P 09/20/14 17.0 3.20 3.50
SWHC 140920P00018000 P 09/20/14 18.0 4.20 4.40
SWHC 140920P00019000 P 09/20/14 19.0 5.10 5.40
SWHC 140920P00020000 P 09/20/14 20.0 6.10 6.40
SWHC 140920P00021000 P 09/20/14 21.0 7.10 7.40
SWHC 140920P00022000 P 09/20/14 22.0 8.10 8.40
SWHC 140920P00023000 P 09/20/14 23.0 9.10 9.40
SWHC 140920P00024000 P 09/20/14 24.0 10.10 10.40
SWHC 140920P00025000 P 09/20/14 25.0 11.00 11.40
SWHC 141220C00006000 C 12/20/14 6.0 7.60 8.00
SWHC 141220C00007000 C 12/20/14 7.0 6.70 7.00
SWHC 141220C00008000 C 12/20/14 8.0 5.70 6.00
SWHC 141220C00009000 C 12/20/14 9.0 4.70 5.10
SWHC 141220C00010000 C 12/20/14 10.0 3.80 4.20
SWHC 141220C00011000 C 12/20/14 11.0 2.95 3.30
SWHC 141220C00012000 C 12/20/14 12.0 2.20 2.45
SWHC 141220C00013000 C 12/20/14 13.0 1.60 1.85
SWHC 141220C00014000 C 12/20/14 14.0 1.10 1.35
SWHC 141220C00015000 C 12/20/14 15.0 0.75 0.95
SWHC 141220C00016000 C 12/20/14 16.0 0.45 0.70
SWHC 141220C00017000 C 12/20/14 17.0 0.30 0.45
SWHC 141220C00018000 C 12/20/14 18.0 0.15 0.35
SWHC 141220C00019000 C 12/20/14 19.0 0.10 0.25
SWHC 141220C00020000 C 12/20/14 20.0 0.00 0.30
SWHC 141220C00021000 C 12/20/14 21.0 0.00 0.20
SWHC 141220C00022000 C 12/20/14 22.0 0.00 0.20
SWHC 141220C00024000 C 12/20/14 24.0 0.00 0.15
SWHC 141220C00025000 C 12/20/14 25.0 0.00 0.15
SWHC 141220C00026000 C 12/20/14 26.0 0.00 0.15
SWHC 141220C00027000 C 12/20/14 27.0 0.00 0.10
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 0.15
SWHC 141220P00009000 P 12/20/14 9.0 0.05 0.25
SWHC 141220P00010000 P 12/20/14 10.0 0.15 0.30
SWHC 141220P00011000 P 12/20/14 11.0 0.25 0.50
SWHC 141220P00012000 P 12/20/14 12.0 0.50 0.70
SWHC 141220P00013000 P 12/20/14 13.0 0.90 1.05
SWHC 141220P00014000 P 12/20/14 14.0 1.40 1.55
SWHC 141220P00015000 P 12/20/14 15.0 2.05 2.20
SWHC 141220P00016000 P 12/20/14 16.0 2.75 2.95
SWHC 141220P00017000 P 12/20/14 17.0 3.40 3.80
SWHC 141220P00018000 P 12/20/14 18.0 4.20 4.80
SWHC 141220P00019000 P 12/20/14 19.0 5.10 5.70
SWHC 141220P00020000 P 12/20/14 20.0 6.10 6.60
SWHC 141220P00021000 P 12/20/14 21.0 7.10 7.60
SWHC 141220P00022000 P 12/20/14 22.0 8.10 8.50
SWHC 141220P00024000 P 12/20/14 24.0 10.10 10.60
SWHC 141220P00025000 P 12/20/14 25.0 11.00 11.50
SWHC 141220P00026000 P 12/20/14 26.0 12.00 12.50
SWHC 141220P00027000 P 12/20/14 27.0 12.60 13.90
SWHC 141220P00028000 P 12/20/14 28.0 13.70 14.70
SWHC 150117C00003000 C 01/17/15 3.0 10.60 11.00
SWHC 150117C00005000 C 01/17/15 5.0 8.50 9.20
SWHC 150117C00006000 C 01/17/15 6.0 7.60 8.00
SWHC 150117C00008000 C 01/17/15 8.0 5.70 6.10
SWHC 150117C00009000 C 01/17/15 9.0 4.70 5.10
SWHC 150117C00010000 C 01/17/15 10.0 3.80 4.20
SWHC 150117C00011000 C 01/17/15 11.0 3.00 3.50
SWHC 150117C00012000 C 01/17/15 12.0 2.30 2.55
SWHC 150117C00013000 C 01/17/15 13.0 1.70 2.00
SWHC 150117C00014000 C 01/17/15 14.0 1.20 1.45
SWHC 150117C00015000 C 01/17/15 15.0 0.85 1.00
SWHC 150117C00016000 C 01/17/15 16.0 0.55 0.80
SWHC 150117C00017000 C 01/17/15 17.0 0.35 0.55
SWHC 150117C00018000 C 01/17/15 18.0 0.25 0.35
SWHC 150117C00019000 C 01/17/15 19.0 0.10 0.30
SWHC 150117C00020000 C 01/17/15 20.0 0.10 0.25
SWHC 150117C00021000 C 01/17/15 21.0 0.00 0.25
SWHC 150117C00022000 C 01/17/15 22.0 0.00 0.35
SWHC 150117C00024000 C 01/17/15 24.0 0.00 0.25
SWHC 150117C00025000 C 01/17/15 25.0 0.00 0.20
SWHC 150117C00026000 C 01/17/15 26.0 0.00 0.15
SWHC 150117C00027000 C 01/17/15 27.0 0.00 0.10
SWHC 150117C00028000 C 01/17/15 28.0 0.00 0.10
SWHC 150117C00029000 C 01/17/15 29.0 0.00 0.10
SWHC 150117P00003000 P 01/17/15 3.0 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 150117P00008000 P 01/17/15 8.0 0.05 0.20
SWHC 150117P00009000 P 01/17/15 9.0 0.05 0.25
SWHC 150117P00010000 P 01/17/15 10.0 0.15 0.35
SWHC 150117P00011000 P 01/17/15 11.0 0.30 0.55
SWHC 150117P00012000 P 01/17/15 12.0 0.55 0.70
SWHC 150117P00013000 P 01/17/15 13.0 1.00 1.15
SWHC 150117P00014000 P 01/17/15 14.0 1.45 1.65
SWHC 150117P00015000 P 01/17/15 15.0 2.10 2.30
SWHC 150117P00016000 P 01/17/15 16.0 2.80 3.10
SWHC 150117P00017000 P 01/17/15 17.0 3.50 3.90
SWHC 150117P00018000 P 01/17/15 18.0 4.30 4.70
SWHC 150117P00019000 P 01/17/15 19.0 5.20 5.70
SWHC 150117P00020000 P 01/17/15 20.0 6.20 6.60
SWHC 150117P00021000 P 01/17/15 21.0 7.10 7.60
SWHC 150117P00022000 P 01/17/15 22.0 8.10 8.60
SWHC 150117P00024000 P 01/17/15 24.0 10.10 10.60
SWHC 150117P00025000 P 01/17/15 25.0 10.60 11.90
SWHC 150117P00026000 P 01/17/15 26.0 11.60 12.80
SWHC 150117P00027000 P 01/17/15 27.0 13.00 13.60
SWHC 150117P00028000 P 01/17/15 28.0 14.00 14.70
SWHC 150117P00029000 P 01/17/15 29.0 15.00 15.70
SWHC 150320C00006000 C 03/20/15 6.0 7.60 8.10
SWHC 150320C00007000 C 03/20/15 7.0 6.60 7.20
SWHC 150320C00008000 C 03/20/15 8.0 5.70 6.10
SWHC 150320C00009000 C 03/20/15 9.0 4.80 5.20
SWHC 150320C00010000 C 03/20/15 10.0 3.90 4.40
SWHC 150320C00011000 C 03/20/15 11.0 3.20 3.60
SWHC 150320C00012000 C 03/20/15 12.0 2.50 2.80
SWHC 150320C00013000 C 03/20/15 13.0 1.90 2.20
SWHC 150320C00014000 C 03/20/15 14.0 1.45 1.70
SWHC 150320C00015000 C 03/20/15 15.0 1.10 1.35
SWHC 150320C00016000 C 03/20/15 16.0 0.80 1.05
SWHC 150320C00017000 C 03/20/15 17.0 0.55 0.80
SWHC 150320C00018000 C 03/20/15 18.0 0.30 0.60
SWHC 150320C00019000 C 03/20/15 19.0 0.25 0.50
SWHC 150320C00020000 C 03/20/15 20.0 0.10 0.40
SWHC 150320C00021000 C 03/20/15 21.0 0.05 0.30
SWHC 150320C00022000 C 03/20/15 22.0 0.05 0.25
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 0.10 0.35
SWHC 150320P00010000 P 03/20/15 10.0 0.25 0.50
SWHC 150320P00011000 P 03/20/15 11.0 0.45 0.75
SWHC 150320P00012000 P 03/20/15 12.0 0.75 1.00
SWHC 150320P00013000 P 03/20/15 13.0 1.25 1.40
SWHC 150320P00014000 P 03/20/15 14.0 1.75 1.95
SWHC 150320P00015000 P 03/20/15 15.0 2.35 2.55
SWHC 150320P00016000 P 03/20/15 16.0 3.00 3.30
SWHC 150320P00017000 P 03/20/15 17.0 3.60 4.10
SWHC 150320P00018000 P 03/20/15 18.0 4.50 4.90
SWHC 150320P00019000 P 03/20/15 19.0 5.30 5.80
SWHC 150320P00020000 P 03/20/15 20.0 6.20 6.70
SWHC 150320P00021000 P 03/20/15 21.0 7.10 7.70
SWHC 150320P00022000 P 03/20/15 22.0 8.00 8.60
SWHC 160115C00003000 C 01/15/16 3.0 9.80 12.00
SWHC 160115C00005000 C 01/15/16 5.0 8.50 9.60
SWHC 160115C00008000 C 01/15/16 8.0 5.40 6.90
SWHC 160115C00010000 C 01/15/16 10.0 4.30 5.00
SWHC 160115C00012000 C 01/15/16 12.0 2.95 3.70
SWHC 160115C00015000 C 01/15/16 15.0 1.85 2.30
SWHC 160115C00017000 C 01/15/16 17.0 1.15 1.65
SWHC 160115C00020000 C 01/15/16 20.0 0.55 1.15
SWHC 160115C00022000 C 01/15/16 22.0 0.10 0.75
SWHC 160115C00025000 C 01/15/16 25.0 0.05 0.75
SWHC 160115C00030000 C 01/15/16 30.0 0.00 0.50
SWHC 160115P00003000 P 01/15/16 3.0 0.00 0.05
SWHC 160115P00005000 P 01/15/16 5.0 0.00 0.25
SWHC 160115P00008000 P 01/15/16 8.0 0.20 0.60
SWHC 160115P00010000 P 01/15/16 10.0 0.70 1.10
SWHC 160115P00012000 P 01/15/16 12.0 1.50 1.90
SWHC 160115P00015000 P 01/15/16 15.0 2.95 3.70
SWHC 160115P00017000 P 01/15/16 17.0 4.30 4.90
SWHC 160115P00020000 P 01/15/16 20.0 6.70 7.40
SWHC 160115P00022000 P 01/15/16 22.0 8.40 9.20
SWHC 160115P00025000 P 01/15/16 25.0 10.60 12.30
SWHC 160115P00030000 P 01/15/16 30.0 15.60 17.10

OPRA data is delayed 15 minutes.