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 (2015-05-08)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 150821C00007000 C 08/21/15 7.0 8.70 9.50
SWHC 150821C00008000 C 08/21/15 8.0 7.60 8.50
SWHC 150821C00009000 C 08/21/15 9.0 6.80 7.50
SWHC 150821C00010000 C 08/21/15 10.0 5.80 6.50
SWHC 150821C00011000 C 08/21/15 11.0 4.80 5.50
SWHC 150821C00012000 C 08/21/15 12.0 3.80 4.50
SWHC 150821C00013000 C 08/21/15 13.0 2.85 3.50
SWHC 150821C00014000 C 08/21/15 14.0 1.90 2.50
SWHC 150821C00015000 C 08/21/15 15.0 0.95 1.55
SWHC 150821C00016000 C 08/21/15 16.0 0.50 0.60
SWHC 150821C00017000 C 08/21/15 17.0 0.10 0.20
SWHC 150821C00018000 C 08/21/15 18.0 0.00 0.15
SWHC 150821C00019000 C 08/21/15 19.0 0.00 0.10
SWHC 150821C00020000 C 08/21/15 20.0 0.00 0.05
SWHC 150821C00021000 C 08/21/15 21.0 0.00 0.05
SWHC 150821C00022000 C 08/21/15 22.0 0.00 0.05
SWHC 150821C00023000 C 08/21/15 23.0 0.00 0.05
SWHC 150821C00024000 C 08/21/15 24.0 0.00 0.05
SWHC 150821C00025000 C 08/21/15 25.0 0.00 0.05
SWHC 150821P00007000 P 08/21/15 7.0 0.00 0.05
SWHC 150821P00008000 P 08/21/15 8.0 0.00 0.05
SWHC 150821P00009000 P 08/21/15 9.0 0.00 0.05
SWHC 150821P00010000 P 08/21/15 10.0 0.00 0.05
SWHC 150821P00011000 P 08/21/15 11.0 0.00 0.05
SWHC 150821P00012000 P 08/21/15 12.0 0.00 0.05
SWHC 150821P00013000 P 08/21/15 13.0 0.00 0.15
SWHC 150821P00014000 P 08/21/15 14.0 0.00 0.15
SWHC 150821P00015000 P 08/21/15 15.0 0.00 0.15
SWHC 150821P00016000 P 08/21/15 16.0 0.25 0.35
SWHC 150821P00017000 P 08/21/15 17.0 0.75 1.00
SWHC 150821P00018000 P 08/21/15 18.0 1.55 2.15
SWHC 150821P00019000 P 08/21/15 19.0 2.50 3.20
SWHC 150821P00020000 P 08/21/15 20.0 3.50 4.20
SWHC 150821P00021000 P 08/21/15 21.0 4.50 5.20
SWHC 150821P00022000 P 08/21/15 22.0 5.50 6.20
SWHC 150821P00023000 P 08/21/15 23.0 6.50 7.20
SWHC 150821P00024000 P 08/21/15 24.0 7.50 8.30
SWHC 150821P00025000 P 08/21/15 25.0 8.50 9.30
SWHC 150918C00002000 C 09/18/15 2.0 13.00 15.20
SWHC 150918C00003000 C 09/18/15 3.0 11.30 14.90
SWHC 150918C00004000 C 09/18/15 4.0 10.30 13.80
SWHC 150918C00005000 C 09/18/15 5.0 9.30 12.80
SWHC 150918C00006000 C 09/18/15 6.0 8.30 11.80
SWHC 150918C00007000 C 09/18/15 7.0 7.70 10.60
SWHC 150918C00008000 C 09/18/15 8.0 7.10 9.30
SWHC 150918C00009000 C 09/18/15 9.0 6.80 7.50
SWHC 150918C00010000 C 09/18/15 10.0 5.80 6.50
SWHC 150918C00011000 C 09/18/15 11.0 4.80 5.50
SWHC 150918C00012000 C 09/18/15 12.0 3.80 4.60
SWHC 150918C00013000 C 09/18/15 13.0 2.95 3.60
SWHC 150918C00014000 C 09/18/15 14.0 2.05 2.65
SWHC 150918C00015000 C 09/18/15 15.0 1.50 1.75
SWHC 150918C00016000 C 09/18/15 16.0 0.90 1.05
SWHC 150918C00017000 C 09/18/15 17.0 0.45 0.60
SWHC 150918C00018000 C 09/18/15 18.0 0.20 0.35
SWHC 150918C00019000 C 09/18/15 19.0 0.05 0.20
SWHC 150918C00020000 C 09/18/15 20.0 0.00 0.15
SWHC 150918C00021000 C 09/18/15 21.0 0.00 0.15
SWHC 150918C00022000 C 09/18/15 22.0 0.00 0.15
SWHC 150918C00023000 C 09/18/15 23.0 0.00 0.15
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 0.05
SWHC 150918P00006000 P 09/18/15 6.0 0.00 0.05
SWHC 150918P00007000 P 09/18/15 7.0 0.00 0.05
SWHC 150918P00008000 P 09/18/15 8.0 0.00 0.05
SWHC 150918P00009000 P 09/18/15 9.0 0.00 0.05
SWHC 150918P00010000 P 09/18/15 10.0 0.00 0.10
SWHC 150918P00011000 P 09/18/15 11.0 0.00 0.15
SWHC 150918P00012000 P 09/18/15 12.0 0.00 0.15
SWHC 150918P00013000 P 09/18/15 13.0 0.00 0.20
SWHC 150918P00014000 P 09/18/15 14.0 0.10 0.25
SWHC 150918P00015000 P 09/18/15 15.0 0.35 0.45
SWHC 150918P00016000 P 09/18/15 16.0 0.70 0.80
SWHC 150918P00017000 P 09/18/15 17.0 1.25 1.40
SWHC 150918P00018000 P 09/18/15 18.0 1.80 2.35
SWHC 150918P00019000 P 09/18/15 19.0 2.65 3.30
SWHC 150918P00020000 P 09/18/15 20.0 3.50 4.30
SWHC 150918P00021000 P 09/18/15 21.0 4.50 5.20
SWHC 150918P00022000 P 09/18/15 22.0 5.50 6.40
SWHC 150918P00023000 P 09/18/15 23.0 6.50 7.20
SWHC 151218C00006000 C 12/18/15 6.0 9.50 10.80
SWHC 151218C00007000 C 12/18/15 7.0 8.30 9.90
SWHC 151218C00008000 C 12/18/15 8.0 7.10 8.90
SWHC 151218C00009000 C 12/18/15 9.0 6.50 8.20
SWHC 151218C00010000 C 12/18/15 10.0 5.70 6.60
SWHC 151218C00011000 C 12/18/15 11.0 4.50 5.90
SWHC 151218C00012000 C 12/18/15 12.0 3.90 4.80
SWHC 151218C00013000 C 12/18/15 13.0 3.10 3.80
SWHC 151218C00014000 C 12/18/15 14.0 2.30 3.00
SWHC 151218C00015000 C 12/18/15 15.0 1.75 2.30
SWHC 151218C00016000 C 12/18/15 16.0 1.40 1.60
SWHC 151218C00017000 C 12/18/15 17.0 1.00 1.20
SWHC 151218C00018000 C 12/18/15 18.0 0.65 0.85
SWHC 151218C00019000 C 12/18/15 19.0 0.45 0.55
SWHC 151218C00020000 C 12/18/15 20.0 0.10 0.45
SWHC 151218C00021000 C 12/18/15 21.0 0.00 0.50
SWHC 151218C00022000 C 12/18/15 22.0 0.00 0.40
SWHC 151218C00023000 C 12/18/15 23.0 0.00 0.35
SWHC 151218C00024000 C 12/18/15 24.0 0.00 0.35
SWHC 151218C00025000 C 12/18/15 25.0 0.00 0.30
SWHC 151218P00006000 P 12/18/15 6.0 0.00 0.05
SWHC 151218P00007000 P 12/18/15 7.0 0.00 0.10
SWHC 151218P00008000 P 12/18/15 8.0 0.00 0.20
SWHC 151218P00009000 P 12/18/15 9.0 0.00 0.30
SWHC 151218P00010000 P 12/18/15 10.0 0.00 0.15
SWHC 151218P00011000 P 12/18/15 11.0 0.00 0.35
SWHC 151218P00012000 P 12/18/15 12.0 0.20 0.45
SWHC 151218P00013000 P 12/18/15 13.0 0.25 0.50
SWHC 151218P00014000 P 12/18/15 14.0 0.45 0.60
SWHC 151218P00015000 P 12/18/15 15.0 0.75 0.90
SWHC 151218P00016000 P 12/18/15 16.0 1.15 1.35
SWHC 151218P00017000 P 12/18/15 17.0 1.70 1.90
SWHC 151218P00018000 P 12/18/15 18.0 2.25 2.65
SWHC 151218P00019000 P 12/18/15 19.0 3.00 3.80
SWHC 151218P00020000 P 12/18/15 20.0 3.80 4.60
SWHC 151218P00021000 P 12/18/15 21.0 4.70 5.50
SWHC 151218P00022000 P 12/18/15 22.0 5.50 6.50
SWHC 151218P00023000 P 12/18/15 23.0 6.20 7.50
SWHC 151218P00024000 P 12/18/15 24.0 7.00 8.80
SWHC 151218P00025000 P 12/18/15 25.0 8.50 9.40
SWHC 160115C00003000 C 01/15/16 3.0 12.00 14.20
SWHC 160115C00005000 C 01/15/16 5.0 10.30 11.90
SWHC 160115C00007000 C 01/15/16 7.0 7.00 11.40
SWHC 160115C00008000 C 01/15/16 8.0 8.00 8.50
SWHC 160115C00009000 C 01/15/16 9.0 5.10 9.50
SWHC 160115C00010000 C 01/15/16 10.0 6.00 6.70
SWHC 160115C00011000 C 01/15/16 11.0 5.00 5.70
SWHC 160115C00012000 C 01/15/16 12.0 4.00 4.70
SWHC 160115C00013000 C 01/15/16 13.0 3.10 3.90
SWHC 160115C00014000 C 01/15/16 14.0 2.40 3.10
SWHC 160115C00015000 C 01/15/16 15.0 2.00 2.35
SWHC 160115C00016000 C 01/15/16 16.0 1.50 1.75
SWHC 160115C00017000 C 01/15/16 17.0 1.05 1.30
SWHC 160115C00018000 C 01/15/16 18.0 0.75 1.00
SWHC 160115C00019000 C 01/15/16 19.0 0.50 0.65
SWHC 160115C00020000 C 01/15/16 20.0 0.30 0.45
SWHC 160115C00021000 C 01/15/16 21.0 0.00 0.50
SWHC 160115C00022000 C 01/15/16 22.0 0.00 0.45
SWHC 160115C00023000 C 01/15/16 23.0 0.00 0.40
SWHC 160115C00024000 C 01/15/16 24.0 0.00 0.35
SWHC 160115C00025000 C 01/15/16 25.0 0.00 0.25
SWHC 160115C00026000 C 01/15/16 26.0 0.00 0.30
SWHC 160115C00027000 C 01/15/16 27.0 0.00 0.30
SWHC 160115C00028000 C 01/15/16 28.0 0.00 0.30
SWHC 160115C00029000 C 01/15/16 29.0 0.00 0.30
SWHC 160115C00030000 C 01/15/16 30.0 0.00 0.25
SWHC 160115P00003000 P 01/15/16 3.0 0.00 0.05
SWHC 160115P00005000 P 01/15/16 5.0 0.00 0.05
SWHC 160115P00007000 P 01/15/16 7.0 0.00 0.15
SWHC 160115P00008000 P 01/15/16 8.0 0.00 0.30
SWHC 160115P00009000 P 01/15/16 9.0 0.00 0.35
SWHC 160115P00010000 P 01/15/16 10.0 0.00 0.20
SWHC 160115P00011000 P 01/15/16 11.0 0.00 0.45
SWHC 160115P00012000 P 01/15/16 12.0 0.05 0.50
SWHC 160115P00013000 P 01/15/16 13.0 0.15 0.65
SWHC 160115P00014000 P 01/15/16 14.0 0.50 0.65
SWHC 160115P00015000 P 01/15/16 15.0 0.85 1.00
SWHC 160115P00016000 P 01/15/16 16.0 1.25 1.45
SWHC 160115P00017000 P 01/15/16 17.0 1.80 2.00
SWHC 160115P00018000 P 01/15/16 18.0 2.45 2.70
SWHC 160115P00019000 P 01/15/16 19.0 3.10 3.80
SWHC 160115P00020000 P 01/15/16 20.0 3.90 4.70
SWHC 160115P00021000 P 01/15/16 21.0 4.70 5.50
SWHC 160115P00022000 P 01/15/16 22.0 5.60 6.60
SWHC 160115P00023000 P 01/15/16 23.0 6.50 7.50
SWHC 160115P00024000 P 01/15/16 24.0 5.90 10.10
SWHC 160115P00025000 P 01/15/16 25.0 7.30 11.10
SWHC 160115P00026000 P 01/15/16 26.0 7.80 12.00
SWHC 160115P00027000 P 01/15/16 27.0 8.70 13.00
SWHC 160115P00028000 P 01/15/16 28.0 10.00 13.70
SWHC 160115P00029000 P 01/15/16 29.0 10.70 15.00
SWHC 160115P00030000 P 01/15/16 30.0 13.10 14.70
SWHC 160318C00008000 C 03/18/16 8.0 7.90 8.70
SWHC 160318C00009000 C 03/18/16 9.0 7.00 9.20
SWHC 160318C00010000 C 03/18/16 10.0 6.00 7.80
SWHC 160318C00011000 C 03/18/16 11.0 4.80 5.80
SWHC 160318C00012000 C 03/18/16 12.0 4.10 4.90
SWHC 160318C00013000 C 03/18/16 13.0 3.30 4.10
SWHC 160318C00014000 C 03/18/16 14.0 2.60 3.40
SWHC 160318C00015000 C 03/18/16 15.0 2.25 2.65
SWHC 160318C00016000 C 03/18/16 16.0 1.80 2.05
SWHC 160318C00017000 C 03/18/16 17.0 1.35 1.65
SWHC 160318C00018000 C 03/18/16 18.0 1.00 1.25
SWHC 160318C00019000 C 03/18/16 19.0 0.75 1.00
SWHC 160318C00020000 C 03/18/16 20.0 0.50 0.75
SWHC 160318C00021000 C 03/18/16 21.0 0.35 0.60
SWHC 160318C00022000 C 03/18/16 22.0 0.05 0.55
SWHC 160318C00023000 C 03/18/16 23.0 0.00 0.50
SWHC 160318C00024000 C 03/18/16 24.0 0.00 0.50
SWHC 160318C00025000 C 03/18/16 25.0 0.00 0.40
SWHC 160318C00026000 C 03/18/16 26.0 0.00 0.35
SWHC 160318C00027000 C 03/18/16 27.0 0.00 0.35
SWHC 160318C00028000 C 03/18/16 28.0 0.00 0.35
SWHC 160318P00008000 P 03/18/16 8.0 0.00 0.30
SWHC 160318P00009000 P 03/18/16 9.0 0.00 0.35
SWHC 160318P00010000 P 03/18/16 10.0 0.00 0.40
SWHC 160318P00011000 P 03/18/16 11.0 0.00 0.50
SWHC 160318P00012000 P 03/18/16 12.0 0.15 0.65
SWHC 160318P00013000 P 03/18/16 13.0 0.35 0.85
SWHC 160318P00014000 P 03/18/16 14.0 0.75 1.00
SWHC 160318P00015000 P 03/18/16 15.0 1.10 1.40
SWHC 160318P00016000 P 03/18/16 16.0 1.55 1.80
SWHC 160318P00017000 P 03/18/16 17.0 2.10 2.30
SWHC 160318P00018000 P 03/18/16 18.0 2.70 3.10
SWHC 160318P00019000 P 03/18/16 19.0 3.30 4.10
SWHC 160318P00020000 P 03/18/16 20.0 4.10 4.90
SWHC 160318P00021000 P 03/18/16 21.0 4.90 5.70
SWHC 160318P00022000 P 03/18/16 22.0 5.70 6.70
SWHC 160318P00023000 P 03/18/16 23.0 6.70 7.60
SWHC 160318P00024000 P 03/18/16 24.0 7.60 8.60
SWHC 160318P00025000 P 03/18/16 25.0 8.50 9.60
SWHC 160318P00026000 P 03/18/16 26.0 7.70 12.10
SWHC 160318P00027000 P 03/18/16 27.0 8.70 13.10
SWHC 160318P00028000 P 03/18/16 28.0 11.30 12.60
SWHC 170120C00003000 C 01/20/17 3.0 11.50 14.70
SWHC 170120C00005000 C 01/20/17 5.0 9.10 13.40
SWHC 170120C00007000 C 01/20/17 7.0 7.90 10.20
SWHC 170120C00010000 C 01/20/17 10.0 5.70 7.60
SWHC 170120C00012000 C 01/20/17 12.0 4.40 5.80
SWHC 170120C00015000 C 01/20/17 15.0 2.75 4.00
SWHC 170120C00017000 C 01/20/17 17.0 1.95 2.90
SWHC 170120C00020000 C 01/20/17 20.0 1.00 2.00
SWHC 170120C00022000 C 01/20/17 22.0 0.60 1.55
SWHC 170120C00025000 C 01/20/17 25.0 0.15 1.15
SWHC 170120C00030000 C 01/20/17 30.0 0.00 0.80
SWHC 170120P00003000 P 01/20/17 3.0 0.00 0.45
SWHC 170120P00005000 P 01/20/17 5.0 0.00 0.50
SWHC 170120P00007000 P 01/20/17 7.0 0.00 1.00
SWHC 170120P00010000 P 01/20/17 10.0 0.30 1.00
SWHC 170120P00012000 P 01/20/17 12.0 0.60 1.45
SWHC 170120P00015000 P 01/20/17 15.0 1.80 2.60
SWHC 170120P00017000 P 01/20/17 17.0 2.80 3.70
SWHC 170120P00020000 P 01/20/17 20.0 4.70 6.10
SWHC 170120P00022000 P 01/20/17 22.0 6.10 7.70
SWHC 170120P00025000 P 01/20/17 25.0 8.70 10.30
SWHC 170120P00030000 P 01/20/17 30.0 13.40 14.90

OPRA data is delayed 15 minutes.