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 (2015-07-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Aug 31 2015 11:01AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150918C00022500 C 09/18/15 22.5 10.20 14.70
SWM 150918C00025000 C 09/18/15 25.0 7.70 12.20
SWM 150918C00030000 C 09/18/15 30.0 2.90 7.50
SWM 150918C00035000 C 09/18/15 35.0 0.40 3.30
SWM 150918C00040000 C 09/18/15 40.0 0.00 0.55
SWM 150918C00045000 C 09/18/15 45.0 0.00 4.40
SWM 150918C00050000 C 09/18/15 50.0 0.00 0.70
SWM 150918C00055000 C 09/18/15 55.0 0.00 4.90
SWM 150918C00060000 C 09/18/15 60.0 0.00 1.85
SWM 150918P00022500 P 09/18/15 22.5 0.00 4.80
SWM 150918P00025000 P 09/18/15 25.0 0.00 4.80
SWM 150918P00030000 P 09/18/15 30.0 0.00 2.75
SWM 150918P00035000 P 09/18/15 35.0 0.00 3.50
SWM 150918P00040000 P 09/18/15 40.0 3.30 7.40
SWM 150918P00045000 P 09/18/15 45.0 7.90 12.50
SWM 150918P00050000 P 09/18/15 50.0 12.70 17.40
SWM 150918P00055000 P 09/18/15 55.0 17.70 22.50
SWM 150918P00060000 P 09/18/15 60.0 22.90 27.40
SWM 151016C00017500 C 10/16/15 17.5 15.20 19.70
SWM 151016C00020000 C 10/16/15 20.0 12.80 17.10
SWM 151016C00022500 C 10/16/15 22.5 10.30 14.50
SWM 151016C00025000 C 10/16/15 25.0 7.80 12.20
SWM 151016C00030000 C 10/16/15 30.0 4.20 7.00
SWM 151016C00035000 C 10/16/15 35.0 0.00 4.90
SWM 151016C00040000 C 10/16/15 40.0 0.00 1.50
SWM 151016C00045000 C 10/16/15 45.0 0.00 0.70
SWM 151016C00050000 C 10/16/15 50.0 0.00 1.70
SWM 151016P00017500 P 10/16/15 17.5 0.00 0.90
SWM 151016P00020000 P 10/16/15 20.0 0.00 4.80
SWM 151016P00022500 P 10/16/15 22.5 0.00 4.70
SWM 151016P00025000 P 10/16/15 25.0 0.00 2.30
SWM 151016P00030000 P 10/16/15 30.0 0.00 1.50
SWM 151016P00035000 P 10/16/15 35.0 0.00 4.90
SWM 151016P00040000 P 10/16/15 40.0 3.40 7.30
SWM 151016P00045000 P 10/16/15 45.0 7.80 11.90
SWM 151016P00050000 P 10/16/15 50.0 12.90 17.20
SWM 151218C00022500 C 12/18/15 22.5 10.30 14.60
SWM 151218C00025000 C 12/18/15 25.0 8.00 12.10
SWM 151218C00030000 C 12/18/15 30.0 4.90 7.30
SWM 151218C00035000 C 12/18/15 35.0 0.20 3.40
SWM 151218C00040000 C 12/18/15 40.0 0.45 2.65
SWM 151218C00045000 C 12/18/15 45.0 0.00 4.70
SWM 151218C00050000 C 12/18/15 50.0 0.00 4.90
SWM 151218C00055000 C 12/18/15 55.0 0.00 4.90
SWM 151218C00060000 C 12/18/15 60.0 0.00 4.80
SWM 151218C00065000 C 12/18/15 65.0 0.00 1.05
SWM 151218P00022500 P 12/18/15 22.5 0.00 0.85
SWM 151218P00025000 P 12/18/15 25.0 0.00 4.90
SWM 151218P00030000 P 12/18/15 30.0 0.00 1.65
SWM 151218P00035000 P 12/18/15 35.0 1.10 5.10
SWM 151218P00040000 P 12/18/15 40.0 5.60 6.80
SWM 151218P00045000 P 12/18/15 45.0 8.60 12.90
SWM 151218P00050000 P 12/18/15 50.0 13.40 17.50
SWM 151218P00055000 P 12/18/15 55.0 18.40 22.60
SWM 151218P00060000 P 12/18/15 60.0 23.30 27.80
SWM 151218P00065000 P 12/18/15 65.0 28.20 32.80
SWM 160318C00020000 C 03/18/16 20.0 13.40 16.00
SWM 160318C00022500 C 03/18/16 22.5 10.40 15.00
SWM 160318C00025000 C 03/18/16 25.0 8.10 12.50
SWM 160318C00030000 C 03/18/16 30.0 5.40 8.40
SWM 160318C00035000 C 03/18/16 35.0 1.15 4.10
SWM 160318C00040000 C 03/18/16 40.0 0.00 1.85
SWM 160318C00045000 C 03/18/16 45.0 0.10 1.25
SWM 160318C00050000 C 03/18/16 50.0 0.00 4.80
SWM 160318C00055000 C 03/18/16 55.0 0.00 0.50
SWM 160318P00020000 P 03/18/16 20.0 0.00 2.05
SWM 160318P00022500 P 03/18/16 22.5 0.00 4.90
SWM 160318P00025000 P 03/18/16 25.0 0.00 4.90
SWM 160318P00030000 P 03/18/16 30.0 0.75 2.40
SWM 160318P00035000 P 03/18/16 35.0 3.00 4.90
SWM 160318P00040000 P 03/18/16 40.0 5.00 8.80
SWM 160318P00045000 P 03/18/16 45.0 9.60 13.50
SWM 160318P00050000 P 03/18/16 50.0 13.70 18.00
SWM 160318P00055000 P 03/18/16 55.0 19.70 22.30

OPRA data is delayed 15 minutes.