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 (2016-05-06)Premium Content

Smith And Wesson Holding Corp (SWHC)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 160715C00014000 C 07/15/16 14.0 12.30 13.40
SWHC 160715C00015000 C 07/15/16 15.0 11.30 12.30
SWHC 160715C00016000 C 07/15/16 16.0 10.60 11.40
SWHC 160715C00017000 C 07/15/16 17.0 8.80 10.40
SWHC 160715C00018000 C 07/15/16 18.0 8.30 9.40
SWHC 160715C00019000 C 07/15/16 19.0 7.30 8.40
SWHC 160715C00020000 C 07/15/16 20.0 7.00 7.30
SWHC 160715C00021000 C 07/15/16 21.0 5.60 6.40
SWHC 160715C00022000 C 07/15/16 22.0 4.90 5.30
SWHC 160715C00023000 C 07/15/16 23.0 4.00 4.30
SWHC 160715C00024000 C 07/15/16 24.0 3.00 3.30
SWHC 160715C00025000 C 07/15/16 25.0 2.20 2.40
SWHC 160715C00026000 C 07/15/16 26.0 1.45 1.55
SWHC 160715C00027000 C 07/15/16 27.0 0.80 0.85
SWHC 160715C00028000 C 07/15/16 28.0 0.40 0.45
SWHC 160715C00029000 C 07/15/16 29.0 0.15 0.25
SWHC 160715C00030000 C 07/15/16 30.0 0.05 0.10
SWHC 160715C00031000 C 07/15/16 31.0 0.00 0.15
SWHC 160715C00032000 C 07/15/16 32.0 0.00 0.10
SWHC 160715C00033000 C 07/15/16 33.0 0.00 0.10
SWHC 160715P00014000 P 07/15/16 14.0 0.00 0.10
SWHC 160715P00015000 P 07/15/16 15.0 0.00 0.10
SWHC 160715P00016000 P 07/15/16 16.0 0.00 0.10
SWHC 160715P00017000 P 07/15/16 17.0 0.00 0.05
SWHC 160715P00018000 P 07/15/16 18.0 0.00 0.05
SWHC 160715P00019000 P 07/15/16 19.0 0.00 0.10
SWHC 160715P00020000 P 07/15/16 20.0 0.00 0.05
SWHC 160715P00021000 P 07/15/16 21.0 0.00 0.10
SWHC 160715P00022000 P 07/15/16 22.0 0.00 0.10
SWHC 160715P00023000 P 07/15/16 23.0 0.00 0.05
SWHC 160715P00024000 P 07/15/16 24.0 0.05 0.15
SWHC 160715P00025000 P 07/15/16 25.0 0.15 0.20
SWHC 160715P00026000 P 07/15/16 26.0 0.30 0.45
SWHC 160715P00027000 P 07/15/16 27.0 0.65 0.75
SWHC 160715P00028000 P 07/15/16 28.0 1.20 1.40
SWHC 160715P00029000 P 07/15/16 29.0 1.80 2.25
SWHC 160715P00030000 P 07/15/16 30.0 2.65 3.50
SWHC 160715P00031000 P 07/15/16 31.0 3.60 4.50
SWHC 160715P00032000 P 07/15/16 32.0 4.60 5.30
SWHC 160715P00033000 P 07/15/16 33.0 5.60 6.30
SWHC 160819C00013000 C 08/19/16 13.0 13.30 14.40
SWHC 160819C00014000 C 08/19/16 14.0 11.10 14.70
SWHC 160819C00015000 C 08/19/16 15.0 10.10 13.70
SWHC 160819C00016000 C 08/19/16 16.0 9.10 12.40
SWHC 160819C00017000 C 08/19/16 17.0 9.10 10.50
SWHC 160819C00018000 C 08/19/16 18.0 8.60 9.50
SWHC 160819C00019000 C 08/19/16 19.0 7.60 8.50
SWHC 160819C00020000 C 08/19/16 20.0 6.60 7.50
SWHC 160819C00021000 C 08/19/16 21.0 5.70 6.50
SWHC 160819C00022000 C 08/19/16 22.0 5.00 5.60
SWHC 160819C00023000 C 08/19/16 23.0 3.90 4.70
SWHC 160819C00024000 C 08/19/16 24.0 3.40 3.80
SWHC 160819C00025000 C 08/19/16 25.0 2.70 2.85
SWHC 160819C00026000 C 08/19/16 26.0 2.05 2.15
SWHC 160819C00027000 C 08/19/16 27.0 1.45 1.55
SWHC 160819C00028000 C 08/19/16 28.0 0.95 1.05
SWHC 160819C00029000 C 08/19/16 29.0 0.60 0.70
SWHC 160819C00030000 C 08/19/16 30.0 0.40 0.45
SWHC 160819C00031000 C 08/19/16 31.0 0.20 0.35
SWHC 160819C00032000 C 08/19/16 32.0 0.05 0.25
SWHC 160819C00033000 C 08/19/16 33.0 0.00 0.20
SWHC 160819P00013000 P 08/19/16 13.0 0.00 0.05
SWHC 160819P00014000 P 08/19/16 14.0 0.00 0.10
SWHC 160819P00015000 P 08/19/16 15.0 0.00 0.10
SWHC 160819P00016000 P 08/19/16 16.0 0.00 0.10
SWHC 160819P00017000 P 08/19/16 17.0 0.00 0.10
SWHC 160819P00018000 P 08/19/16 18.0 0.00 0.10
SWHC 160819P00019000 P 08/19/16 19.0 0.00 0.15
SWHC 160819P00020000 P 08/19/16 20.0 0.00 0.15
SWHC 160819P00021000 P 08/19/16 21.0 0.05 0.20
SWHC 160819P00022000 P 08/19/16 22.0 0.10 0.25
SWHC 160819P00023000 P 08/19/16 23.0 0.20 0.35
SWHC 160819P00024000 P 08/19/16 24.0 0.35 0.45
SWHC 160819P00025000 P 08/19/16 25.0 0.55 0.60
SWHC 160819P00026000 P 08/19/16 26.0 0.85 0.95
SWHC 160819P00027000 P 08/19/16 27.0 1.25 1.40
SWHC 160819P00028000 P 08/19/16 28.0 1.80 2.00
SWHC 160819P00029000 P 08/19/16 29.0 2.45 2.95
SWHC 160819P00030000 P 08/19/16 30.0 3.00 3.80
SWHC 160819P00031000 P 08/19/16 31.0 3.80 4.70
SWHC 160819P00032000 P 08/19/16 32.0 4.70 5.60
SWHC 160819P00033000 P 08/19/16 33.0 5.60 6.70
SWHC 160916C00009000 C 09/16/16 9.0 17.30 18.40
SWHC 160916C00010000 C 09/16/16 10.0 15.10 18.70
SWHC 160916C00011000 C 09/16/16 11.0 14.10 17.70
SWHC 160916C00012000 C 09/16/16 12.0 13.10 16.70
SWHC 160916C00013000 C 09/16/16 13.0 12.10 15.70
SWHC 160916C00014000 C 09/16/16 14.0 11.10 14.70
SWHC 160916C00015000 C 09/16/16 15.0 10.10 13.50
SWHC 160916C00016000 C 09/16/16 16.0 9.10 12.40
SWHC 160916C00017000 C 09/16/16 17.0 9.30 10.50
SWHC 160916C00018000 C 09/16/16 18.0 7.20 10.40
SWHC 160916C00019000 C 09/16/16 19.0 7.50 8.60
SWHC 160916C00020000 C 09/16/16 20.0 6.60 7.60
SWHC 160916C00021000 C 09/16/16 21.0 5.90 6.70
SWHC 160916C00022000 C 09/16/16 22.0 5.50 5.70
SWHC 160916C00023000 C 09/16/16 23.0 4.70 5.00
SWHC 160916C00024000 C 09/16/16 24.0 3.80 4.10
SWHC 160916C00025000 C 09/16/16 25.0 3.10 3.40
SWHC 160916C00026000 C 09/16/16 26.0 2.55 2.70
SWHC 160916C00027000 C 09/16/16 27.0 2.05 2.20
SWHC 160916C00028000 C 09/16/16 28.0 1.50 1.75
SWHC 160916C00029000 C 09/16/16 29.0 1.20 1.30
SWHC 160916C00030000 C 09/16/16 30.0 0.85 1.00
SWHC 160916C00031000 C 09/16/16 31.0 0.60 0.80
SWHC 160916C00032000 C 09/16/16 32.0 0.45 0.60
SWHC 160916C00033000 C 09/16/16 33.0 0.25 0.45
SWHC 160916C00034000 C 09/16/16 34.0 0.15 0.30
SWHC 160916C00035000 C 09/16/16 35.0 0.05 0.30
SWHC 160916C00036000 C 09/16/16 36.0 0.00 0.35
SWHC 160916C00037000 C 09/16/16 37.0 0.00 0.30
SWHC 160916C00038000 C 09/16/16 38.0 0.00 0.15
SWHC 160916C00039000 C 09/16/16 39.0 0.00 0.15
SWHC 160916C00040000 C 09/16/16 40.0 0.00 0.20
SWHC 160916C00041000 C 09/16/16 41.0 0.00 0.35
SWHC 160916C00042000 C 09/16/16 42.0 0.00 0.15
SWHC 160916C00043000 C 09/16/16 43.0 0.00 0.40
SWHC 160916P00009000 P 09/16/16 9.0 0.00 0.05
SWHC 160916P00010000 P 09/16/16 10.0 0.00 0.05
SWHC 160916P00011000 P 09/16/16 11.0 0.00 0.10
SWHC 160916P00012000 P 09/16/16 12.0 0.00 0.15
SWHC 160916P00013000 P 09/16/16 13.0 0.00 0.10
SWHC 160916P00014000 P 09/16/16 14.0 0.00 0.15
SWHC 160916P00015000 P 09/16/16 15.0 0.00 0.15
SWHC 160916P00016000 P 09/16/16 16.0 0.00 0.20
SWHC 160916P00017000 P 09/16/16 17.0 0.00 0.20
SWHC 160916P00018000 P 09/16/16 18.0 0.05 0.20
SWHC 160916P00019000 P 09/16/16 19.0 0.05 0.30
SWHC 160916P00020000 P 09/16/16 20.0 0.20 0.25
SWHC 160916P00021000 P 09/16/16 21.0 0.25 0.35
SWHC 160916P00022000 P 09/16/16 22.0 0.40 0.50
SWHC 160916P00023000 P 09/16/16 23.0 0.55 0.65
SWHC 160916P00024000 P 09/16/16 24.0 0.75 1.05
SWHC 160916P00025000 P 09/16/16 25.0 1.05 1.20
SWHC 160916P00026000 P 09/16/16 26.0 1.40 1.75
SWHC 160916P00027000 P 09/16/16 27.0 1.85 2.20
SWHC 160916P00028000 P 09/16/16 28.0 2.40 2.70
SWHC 160916P00029000 P 09/16/16 29.0 3.00 3.30
SWHC 160916P00030000 P 09/16/16 30.0 3.70 4.30
SWHC 160916P00031000 P 09/16/16 31.0 4.30 5.00
SWHC 160916P00032000 P 09/16/16 32.0 5.00 6.00
SWHC 160916P00033000 P 09/16/16 33.0 6.00 6.90
SWHC 160916P00034000 P 09/16/16 34.0 6.80 7.90
SWHC 160916P00035000 P 09/16/16 35.0 7.70 8.80
SWHC 160916P00036000 P 09/16/16 36.0 8.50 9.90
SWHC 160916P00037000 P 09/16/16 37.0 9.60 10.90
SWHC 160916P00038000 P 09/16/16 38.0 10.60 11.80
SWHC 160916P00039000 P 09/16/16 39.0 11.60 12.80
SWHC 160916P00040000 P 09/16/16 40.0 11.60 14.00
SWHC 160916P00041000 P 09/16/16 41.0 12.60 15.00
SWHC 160916P00042000 P 09/16/16 42.0 13.60 16.90
SWHC 160916P00043000 P 09/16/16 43.0 15.50 16.80
SWHC 161216C00011000 C 12/16/16 11.0 15.50 16.50
SWHC 161216C00012000 C 12/16/16 12.0 13.10 16.40
SWHC 161216C00013000 C 12/16/16 13.0 12.40 14.70
SWHC 161216C00014000 C 12/16/16 14.0 12.50 13.60
SWHC 161216C00015000 C 12/16/16 15.0 10.20 12.70
SWHC 161216C00016000 C 12/16/16 16.0 9.80 11.70
SWHC 161216C00017000 C 12/16/16 17.0 9.70 10.80
SWHC 161216C00018000 C 12/16/16 18.0 8.90 9.90
SWHC 161216C00019000 C 12/16/16 19.0 8.00 9.00
SWHC 161216C00020000 C 12/16/16 20.0 7.20 8.20
SWHC 161216C00021000 C 12/16/16 21.0 6.40 7.30
SWHC 161216C00022000 C 12/16/16 22.0 5.70 6.50
SWHC 161216C00023000 C 12/16/16 23.0 5.30 5.70
SWHC 161216C00024000 C 12/16/16 24.0 4.60 5.00
SWHC 161216C00025000 C 12/16/16 25.0 4.00 4.40
SWHC 161216C00026000 C 12/16/16 26.0 3.40 3.80
SWHC 161216C00027000 C 12/16/16 27.0 2.95 3.20
SWHC 161216C00028000 C 12/16/16 28.0 2.45 2.70
SWHC 161216C00029000 C 12/16/16 29.0 2.05 2.30
SWHC 161216C00030000 C 12/16/16 30.0 1.65 1.95
SWHC 161216C00031000 C 12/16/16 31.0 1.40 1.65
SWHC 161216C00032000 C 12/16/16 32.0 1.10 1.30
SWHC 161216C00033000 C 12/16/16 33.0 0.90 1.10
SWHC 161216C00034000 C 12/16/16 34.0 0.70 0.90
SWHC 161216C00035000 C 12/16/16 35.0 0.45 0.75
SWHC 161216C00036000 C 12/16/16 36.0 0.30 0.60
SWHC 161216C00037000 C 12/16/16 37.0 0.25 0.50
SWHC 161216C00038000 C 12/16/16 38.0 0.10 0.45
SWHC 161216P00011000 P 12/16/16 11.0 0.00 0.15
SWHC 161216P00012000 P 12/16/16 12.0 0.00 0.20
SWHC 161216P00013000 P 12/16/16 13.0 0.00 0.20
SWHC 161216P00014000 P 12/16/16 14.0 0.05 0.25
SWHC 161216P00015000 P 12/16/16 15.0 0.10 0.30
SWHC 161216P00016000 P 12/16/16 16.0 0.15 0.35
SWHC 161216P00017000 P 12/16/16 17.0 0.20 0.45
SWHC 161216P00018000 P 12/16/16 18.0 0.30 0.55
SWHC 161216P00019000 P 12/16/16 19.0 0.40 0.65
SWHC 161216P00020000 P 12/16/16 20.0 0.55 0.85
SWHC 161216P00021000 P 12/16/16 21.0 0.70 1.05
SWHC 161216P00022000 P 12/16/16 22.0 0.95 1.25
SWHC 161216P00023000 P 12/16/16 23.0 1.25 1.55
SWHC 161216P00024000 P 12/16/16 24.0 1.55 1.85
SWHC 161216P00025000 P 12/16/16 25.0 1.90 2.25
SWHC 161216P00026000 P 12/16/16 26.0 2.30 2.65
SWHC 161216P00027000 P 12/16/16 27.0 2.75 3.10
SWHC 161216P00028000 P 12/16/16 28.0 3.30 3.70
SWHC 161216P00029000 P 12/16/16 29.0 3.80 4.20
SWHC 161216P00030000 P 12/16/16 30.0 4.50 4.80
SWHC 161216P00031000 P 12/16/16 31.0 5.10 5.70
SWHC 161216P00032000 P 12/16/16 32.0 5.90 6.40
SWHC 161216P00033000 P 12/16/16 33.0 6.50 7.10
SWHC 161216P00034000 P 12/16/16 34.0 7.30 8.30
SWHC 161216P00035000 P 12/16/16 35.0 8.10 9.20
SWHC 161216P00036000 P 12/16/16 36.0 9.00 10.10
SWHC 161216P00037000 P 12/16/16 37.0 9.90 10.90
SWHC 161216P00038000 P 12/16/16 38.0 10.80 11.80
SWHC 170120C00003000 C 01/20/17 3.0 23.10 24.50
SWHC 170120C00005000 C 01/20/17 5.0 19.90 23.90
SWHC 170120C00007000 C 01/20/17 7.0 19.10 20.50
SWHC 170120C00010000 C 01/20/17 10.0 16.20 17.50
SWHC 170120C00011000 C 01/20/17 11.0 14.10 18.00
SWHC 170120C00012000 C 01/20/17 12.0 14.30 15.60
SWHC 170120C00013000 C 01/20/17 13.0 12.10 14.70
SWHC 170120C00014000 C 01/20/17 14.0 11.10 13.70
SWHC 170120C00015000 C 01/20/17 15.0 11.40 12.60
SWHC 170120C00016000 C 01/20/17 16.0 10.10 12.00
SWHC 170120C00017000 C 01/20/17 17.0 9.70 10.90
SWHC 170120C00018000 C 01/20/17 18.0 8.90 10.00
SWHC 170120C00019000 C 01/20/17 19.0 8.00 9.10
SWHC 170120C00020000 C 01/20/17 20.0 7.50 8.20
SWHC 170120C00021000 C 01/20/17 21.0 6.60 7.50
SWHC 170120C00022000 C 01/20/17 22.0 5.80 6.70
SWHC 170120C00023000 C 01/20/17 23.0 5.50 5.90
SWHC 170120C00024000 C 01/20/17 24.0 4.80 5.20
SWHC 170120C00025000 C 01/20/17 25.0 4.20 4.60
SWHC 170120C00026000 C 01/20/17 26.0 3.60 4.10
SWHC 170120C00027000 C 01/20/17 27.0 3.10 3.50
SWHC 170120C00028000 C 01/20/17 28.0 2.65 2.95
SWHC 170120C00029000 C 01/20/17 29.0 2.25 2.55
SWHC 170120C00030000 C 01/20/17 30.0 1.90 2.20
SWHC 170120C00031000 C 01/20/17 31.0 1.55 1.75
SWHC 170120C00032000 C 01/20/17 32.0 1.30 1.50
SWHC 170120C00033000 C 01/20/17 33.0 1.05 1.30
SWHC 170120C00034000 C 01/20/17 34.0 0.85 1.10
SWHC 170120C00035000 C 01/20/17 35.0 0.70 0.90
SWHC 170120C00036000 C 01/20/17 36.0 0.45 0.75
SWHC 170120C00037000 C 01/20/17 37.0 0.35 0.75
SWHC 170120C00038000 C 01/20/17 38.0 0.25 0.55
SWHC 170120C00040000 C 01/20/17 40.0 0.15 0.60
SWHC 170120P00003000 P 01/20/17 3.0 0.00 0.15
SWHC 170120P00005000 P 01/20/17 5.0 0.00 0.35
SWHC 170120P00007000 P 01/20/17 7.0 0.00 0.40
SWHC 170120P00010000 P 01/20/17 10.0 0.05 0.20
SWHC 170120P00011000 P 01/20/17 11.0 0.00 0.30
SWHC 170120P00012000 P 01/20/17 12.0 0.00 0.65
SWHC 170120P00013000 P 01/20/17 13.0 0.00 1.45
SWHC 170120P00014000 P 01/20/17 14.0 0.05 0.30
SWHC 170120P00015000 P 01/20/17 15.0 0.10 0.35
SWHC 170120P00016000 P 01/20/17 16.0 0.20 0.45
SWHC 170120P00017000 P 01/20/17 17.0 0.25 0.55
SWHC 170120P00018000 P 01/20/17 18.0 0.35 0.65
SWHC 170120P00019000 P 01/20/17 19.0 0.50 0.85
SWHC 170120P00020000 P 01/20/17 20.0 0.70 0.95
SWHC 170120P00021000 P 01/20/17 21.0 0.85 1.00
SWHC 170120P00022000 P 01/20/17 22.0 1.10 1.40
SWHC 170120P00023000 P 01/20/17 23.0 1.40 1.70
SWHC 170120P00024000 P 01/20/17 24.0 1.70 2.00
SWHC 170120P00025000 P 01/20/17 25.0 2.05 2.40
SWHC 170120P00026000 P 01/20/17 26.0 2.45 2.85
SWHC 170120P00027000 P 01/20/17 27.0 2.95 3.30
SWHC 170120P00028000 P 01/20/17 28.0 3.40 3.90
SWHC 170120P00029000 P 01/20/17 29.0 4.00 4.40
SWHC 170120P00030000 P 01/20/17 30.0 4.60 5.00
SWHC 170120P00031000 P 01/20/17 31.0 5.30 5.70
SWHC 170120P00032000 P 01/20/17 32.0 6.00 6.40
SWHC 170120P00033000 P 01/20/17 33.0 6.70 7.10
SWHC 170120P00034000 P 01/20/17 34.0 7.50 8.10
SWHC 170120P00035000 P 01/20/17 35.0 8.30 9.10
SWHC 170120P00036000 P 01/20/17 36.0 9.20 10.30
SWHC 170120P00037000 P 01/20/17 37.0 10.00 11.20
SWHC 170120P00038000 P 01/20/17 38.0 10.90 12.20
SWHC 170120P00040000 P 01/20/17 40.0 12.80 14.00
SWHC 180119C00003000 C 01/19/18 3.0 23.20 24.60
SWHC 180119C00005000 C 01/19/18 5.0 21.00 22.90
SWHC 180119C00008000 C 01/19/18 8.0 16.90 20.60
SWHC 180119C00010000 C 01/19/18 10.0 16.30 18.20
SWHC 180119C00013000 C 01/19/18 13.0 12.70 16.10
SWHC 180119C00015000 C 01/19/18 15.0 12.20 13.70
SWHC 180119C00017000 C 01/19/18 17.0 10.90 12.10
SWHC 180119C00020000 C 01/19/18 20.0 8.70 9.80
SWHC 180119C00022000 C 01/19/18 22.0 7.40 8.40
SWHC 180119C00025000 C 01/19/18 25.0 5.80 6.80
SWHC 180119C00027000 C 01/19/18 27.0 5.10 5.70
SWHC 180119C00030000 C 01/19/18 30.0 3.90 4.40
SWHC 180119C00035000 C 01/19/18 35.0 2.35 2.95
SWHC 180119C00040000 C 01/19/18 40.0 0.95 1.90
SWHC 180119P00003000 P 01/19/18 3.0 0.00 0.45
SWHC 180119P00005000 P 01/19/18 5.0 0.00 1.25
SWHC 180119P00008000 P 01/19/18 8.0 0.05 0.45
SWHC 180119P00010000 P 01/19/18 10.0 0.15 0.50
SWHC 180119P00013000 P 01/19/18 13.0 0.45 0.90
SWHC 180119P00015000 P 01/19/18 15.0 0.70 1.10
SWHC 180119P00017000 P 01/19/18 17.0 1.10 1.50
SWHC 180119P00020000 P 01/19/18 20.0 1.85 2.35
SWHC 180119P00022000 P 01/19/18 22.0 2.50 3.10
SWHC 180119P00025000 P 01/19/18 25.0 3.80 4.40
SWHC 180119P00027000 P 01/19/18 27.0 4.80 5.50
SWHC 180119P00030000 P 01/19/18 30.0 6.50 7.20
SWHC 180119P00035000 P 01/19/18 35.0 9.90 10.70
SWHC 180119P00040000 P 01/19/18 40.0 13.90 14.90

OPRA data is delayed 15 minutes.