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 (2014-10-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 141122C00022500 C 11/22/14 22.5 17.60 20.10
SWM 141122C00025000 C 11/22/14 25.0 14.90 18.50
SWM 141122C00030000 C 11/22/14 30.0 9.90 13.10
SWM 141122C00035000 C 11/22/14 35.0 5.30 8.80
SWM 141122C00040000 C 11/22/14 40.0 1.80 2.55
SWM 141122C00045000 C 11/22/14 45.0 0.10 0.30
SWM 141122C00050000 C 11/22/14 50.0 0.00 0.25
SWM 141122C00055000 C 11/22/14 55.0 0.00 0.25
SWM 141122C00060000 C 11/22/14 60.0 0.00 0.25
SWM 141122P00022500 P 11/22/14 22.5 0.00 0.25
SWM 141122P00025000 P 11/22/14 25.0 0.00 0.25
SWM 141122P00030000 P 11/22/14 30.0 0.00 0.25
SWM 141122P00035000 P 11/22/14 35.0 0.00 0.25
SWM 141122P00040000 P 11/22/14 40.0 0.55 0.95
SWM 141122P00045000 P 11/22/14 45.0 3.20 4.30
SWM 141122P00050000 P 11/22/14 50.0 6.60 10.30
SWM 141122P00055000 P 11/22/14 55.0 11.90 14.60
SWM 141122P00060000 P 11/22/14 60.0 17.50 20.00
SWM 141220C00020000 C 12/20/14 20.0 20.40 22.90
SWM 141220C00022500 C 12/20/14 22.5 17.20 20.90
SWM 141220C00025000 C 12/20/14 25.0 14.70 18.40
SWM 141220C00030000 C 12/20/14 30.0 9.90 13.20
SWM 141220C00035000 C 12/20/14 35.0 4.60 7.80
SWM 141220C00040000 C 12/20/14 40.0 2.05 2.80
SWM 141220C00045000 C 12/20/14 45.0 0.20 0.50
SWM 141220C00050000 C 12/20/14 50.0 0.00 0.25
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.25
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.25
SWM 141220P00020000 P 12/20/14 20.0 0.00 0.25
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.25
SWM 141220P00025000 P 12/20/14 25.0 0.00 0.25
SWM 141220P00030000 P 12/20/14 30.0 0.00 0.25
SWM 141220P00035000 P 12/20/14 35.0 0.15 0.30
SWM 141220P00040000 P 12/20/14 40.0 1.10 1.40
SWM 141220P00045000 P 12/20/14 45.0 3.80 4.80
SWM 141220P00050000 P 12/20/14 50.0 7.10 10.70
SWM 141220P00055000 P 12/20/14 55.0 11.90 15.70
SWM 141220P00060000 P 12/20/14 60.0 17.30 21.20
SWM 150320C00022500 C 03/20/15 22.5 17.70 19.90
SWM 150320C00025000 C 03/20/15 25.0 14.70 18.40
SWM 150320C00030000 C 03/20/15 30.0 10.50 12.60
SWM 150320C00035000 C 03/20/15 35.0 6.30 7.30
SWM 150320C00040000 C 03/20/15 40.0 2.70 3.50
SWM 150320C00045000 C 03/20/15 45.0 0.80 1.20
SWM 150320C00050000 C 03/20/15 50.0 0.15 0.30
SWM 150320C00055000 C 03/20/15 55.0 0.00 0.25
SWM 150320C00060000 C 03/20/15 60.0 0.00 0.25
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.25
SWM 150320P00025000 P 03/20/15 25.0 0.00 0.25
SWM 150320P00030000 P 03/20/15 30.0 0.10 0.25
SWM 150320P00035000 P 03/20/15 35.0 0.60 0.85
SWM 150320P00040000 P 03/20/15 40.0 1.95 2.50
SWM 150320P00045000 P 03/20/15 45.0 4.70 5.70
SWM 150320P00050000 P 03/20/15 50.0 8.30 10.90
SWM 150320P00055000 P 03/20/15 55.0 13.10 15.90
SWM 150320P00060000 P 03/20/15 60.0 18.10 20.50
SWM 150619C00020000 C 06/19/15 20.0 20.40 23.10
SWM 150619C00022500 C 06/19/15 22.5 17.20 20.90
SWM 150619C00025000 C 06/19/15 25.0 14.70 18.30
SWM 150619C00030000 C 06/19/15 30.0 10.70 12.60
SWM 150619C00035000 C 06/19/15 35.0 6.50 7.60
SWM 150619C00040000 C 06/19/15 40.0 3.20 4.10
SWM 150619C00045000 C 06/19/15 45.0 1.30 1.80
SWM 150619C00050000 C 06/19/15 50.0 0.35 0.65
SWM 150619C00055000 C 06/19/15 55.0 0.05 0.25
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.25
SWM 150619P00022500 P 06/19/15 22.5 0.00 0.25
SWM 150619P00025000 P 06/19/15 25.0 0.05 0.25
SWM 150619P00030000 P 06/19/15 30.0 0.30 0.75
SWM 150619P00035000 P 06/19/15 35.0 1.05 1.45
SWM 150619P00040000 P 06/19/15 40.0 2.75 3.30
SWM 150619P00045000 P 06/19/15 45.0 5.50 6.40
SWM 150619P00050000 P 06/19/15 50.0 9.40 10.70
SWM 150619P00055000 P 06/19/15 55.0 13.50 15.50

OPRA data is delayed 15 minutes.