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 (2015-01-23)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150515C00022500 C 05/15/15 22.5 21.80 24.90
SWM 150515C00025000 C 05/15/15 25.0 17.90 22.40
SWM 150515C00030000 C 05/15/15 30.0 13.10 17.50
SWM 150515C00035000 C 05/15/15 35.0 7.80 12.50
SWM 150515C00040000 C 05/15/15 40.0 3.40 7.50
SWM 150515C00045000 C 05/15/15 45.0 1.15 1.50
SWM 150515C00050000 C 05/15/15 50.0 0.00 0.25
SWM 150515C00055000 C 05/15/15 55.0 0.00 0.35
SWM 150515C00060000 C 05/15/15 60.0 0.00 0.35
SWM 150515C00065000 C 05/15/15 65.0 0.00 0.35
SWM 150515P00022500 P 05/15/15 22.5 0.00 0.35
SWM 150515P00025000 P 05/15/15 25.0 0.00 0.35
SWM 150515P00030000 P 05/15/15 30.0 0.00 0.35
SWM 150515P00035000 P 05/15/15 35.0 0.00 0.35
SWM 150515P00040000 P 05/15/15 40.0 0.05 0.25
SWM 150515P00045000 P 05/15/15 45.0 1.05 1.40
SWM 150515P00050000 P 05/15/15 50.0 2.70 7.00
SWM 150515P00055000 P 05/15/15 55.0 8.40 12.00
SWM 150515P00060000 P 05/15/15 60.0 13.40 16.40
SWM 150515P00065000 P 05/15/15 65.0 17.60 21.90
SWM 150619C00020000 C 06/19/15 20.0 24.20 26.70
SWM 150619C00022500 C 06/19/15 22.5 20.30 25.00
SWM 150619C00025000 C 06/19/15 25.0 17.80 22.40
SWM 150619C00030000 C 06/19/15 30.0 12.80 17.40
SWM 150619C00035000 C 06/19/15 35.0 7.80 12.50
SWM 150619C00040000 C 06/19/15 40.0 5.00 5.60
SWM 150619C00045000 C 06/19/15 45.0 1.50 1.90
SWM 150619C00050000 C 06/19/15 50.0 0.10 0.35
SWM 150619C00055000 C 06/19/15 55.0 0.00 0.35
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.35
SWM 150619P00022500 P 06/19/15 22.5 0.00 0.35
SWM 150619P00025000 P 06/19/15 25.0 0.00 0.35
SWM 150619P00030000 P 06/19/15 30.0 0.00 0.35
SWM 150619P00035000 P 06/19/15 35.0 0.00 0.25
SWM 150619P00040000 P 06/19/15 40.0 0.30 0.50
SWM 150619P00045000 P 06/19/15 45.0 1.75 2.10
SWM 150619P00050000 P 06/19/15 50.0 5.20 5.80
SWM 150619P00055000 P 06/19/15 55.0 9.60 12.30
SWM 150918C00022500 C 09/18/15 22.5 21.90 23.70
SWM 150918C00025000 C 09/18/15 25.0 17.80 22.50
SWM 150918C00030000 C 09/18/15 30.0 12.80 17.40
SWM 150918C00035000 C 09/18/15 35.0 9.60 11.20
SWM 150918C00040000 C 09/18/15 40.0 5.50 6.10
SWM 150918C00045000 C 09/18/15 45.0 2.50 2.85
SWM 150918C00050000 C 09/18/15 50.0 0.75 1.05
SWM 150918C00055000 C 09/18/15 55.0 0.05 0.30
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.25
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.40
SWM 150918P00025000 P 09/18/15 25.0 0.00 0.40
SWM 150918P00030000 P 09/18/15 30.0 0.00 0.25
SWM 150918P00035000 P 09/18/15 35.0 0.25 0.50
SWM 150918P00040000 P 09/18/15 40.0 1.00 1.30
SWM 150918P00045000 P 09/18/15 45.0 2.90 3.30
SWM 150918P00050000 P 09/18/15 50.0 6.10 6.70
SWM 150918P00055000 P 09/18/15 55.0 9.70 11.80
SWM 150918P00060000 P 09/18/15 60.0 15.00 16.20

OPRA data is delayed 15 minutes.