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 (2016-07-22)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 160819C00017500 C 08/19/16 17.5 20.40 21.50
SWM 160819C00020000 C 08/19/16 20.0 17.90 19.00
SWM 160819C00022500 C 08/19/16 22.5 13.70 18.30
SWM 160819C00025000 C 08/19/16 25.0 12.90 14.00
SWM 160819C00030000 C 08/19/16 30.0 7.90 9.00
SWM 160819C00035000 C 08/19/16 35.0 3.10 4.20
SWM 160819C00040000 C 08/19/16 40.0 0.60 0.85
SWM 160819C00045000 C 08/19/16 45.0 0.00 0.35
SWM 160819C00050000 C 08/19/16 50.0 0.00 0.30
SWM 160819P00017500 P 08/19/16 17.5 0.00 0.30
SWM 160819P00020000 P 08/19/16 20.0 0.00 0.30
SWM 160819P00022500 P 08/19/16 22.5 0.00 0.30
SWM 160819P00025000 P 08/19/16 25.0 0.00 0.30
SWM 160819P00030000 P 08/19/16 30.0 0.00 0.35
SWM 160819P00035000 P 08/19/16 35.0 0.20 0.80
SWM 160819P00040000 P 08/19/16 40.0 2.05 2.45
SWM 160819P00045000 P 08/19/16 45.0 4.50 7.20
SWM 160819P00050000 P 08/19/16 50.0 11.00 12.10
SWM 160916C00020000 C 09/16/16 20.0 17.90 19.00
SWM 160916C00022500 C 09/16/16 22.5 15.40 16.50
SWM 160916C00025000 C 09/16/16 25.0 12.90 14.00
SWM 160916C00030000 C 09/16/16 30.0 7.90 9.00
SWM 160916C00035000 C 09/16/16 35.0 3.20 4.40
SWM 160916C00040000 C 09/16/16 40.0 0.75 1.20
SWM 160916C00045000 C 09/16/16 45.0 0.00 0.40
SWM 160916C00050000 C 09/16/16 50.0 0.00 0.30
SWM 160916C00055000 C 09/16/16 55.0 0.00 0.30
SWM 160916C00060000 C 09/16/16 60.0 0.00 0.30
SWM 160916P00020000 P 09/16/16 20.0 0.00 0.30
SWM 160916P00022500 P 09/16/16 22.5 0.00 0.30
SWM 160916P00025000 P 09/16/16 25.0 0.00 0.30
SWM 160916P00030000 P 09/16/16 30.0 0.00 0.40
SWM 160916P00035000 P 09/16/16 35.0 0.50 0.90
SWM 160916P00040000 P 09/16/16 40.0 2.65 3.30
SWM 160916P00045000 P 09/16/16 45.0 4.90 7.60
SWM 160916P00050000 P 09/16/16 50.0 11.40 12.50
SWM 160916P00055000 P 09/16/16 55.0 16.40 17.50
SWM 160916P00060000 P 09/16/16 60.0 21.40 22.50
SWM 161216C00017500 C 12/16/16 17.5 20.40 21.50
SWM 161216C00020000 C 12/16/16 20.0 17.90 19.00
SWM 161216C00022500 C 12/16/16 22.5 15.40 16.50
SWM 161216C00025000 C 12/16/16 25.0 12.90 14.00
SWM 161216C00030000 C 12/16/16 30.0 8.00 9.10
SWM 161216C00035000 C 12/16/16 35.0 4.30 5.00
SWM 161216C00040000 C 12/16/16 40.0 1.50 2.00
SWM 161216C00045000 C 12/16/16 45.0 0.40 0.90
SWM 161216P00017500 P 12/16/16 17.5 0.00 0.45
SWM 161216P00020000 P 12/16/16 20.0 0.00 0.50
SWM 161216P00022500 P 12/16/16 22.5 0.00 0.50
SWM 161216P00025000 P 12/16/16 25.0 0.00 0.60
SWM 161216P00030000 P 12/16/16 30.0 0.35 0.80
SWM 161216P00035000 P 12/16/16 35.0 1.40 1.95
SWM 161216P00040000 P 12/16/16 40.0 3.70 4.50
SWM 161216P00045000 P 12/16/16 45.0 7.20 8.30
SWM 170317C00020000 C 03/17/17 20.0 17.90 19.00
SWM 170317C00022500 C 03/17/17 22.5 13.70 18.40
SWM 170317C00025000 C 03/17/17 25.0 11.40 14.00
SWM 170317C00030000 C 03/17/17 30.0 8.10 9.30
SWM 170317C00035000 C 03/17/17 35.0 4.30 5.50
SWM 170317C00040000 C 03/17/17 40.0 2.00 2.95
SWM 170317C00045000 C 03/17/17 45.0 0.70 1.45
SWM 170317C00050000 C 03/17/17 50.0 0.10 0.90
SWM 170317C00055000 C 03/17/17 55.0 0.00 0.35
SWM 170317P00020000 P 03/17/17 20.0 0.00 0.50
SWM 170317P00022500 P 03/17/17 22.5 0.00 0.70
SWM 170317P00025000 P 03/17/17 25.0 0.15 0.85
SWM 170317P00030000 P 03/17/17 30.0 0.45 1.40
SWM 170317P00035000 P 03/17/17 35.0 1.80 2.85
SWM 170317P00040000 P 03/17/17 40.0 4.20 5.50
SWM 170317P00045000 P 03/17/17 45.0 7.80 9.10
SWM 170317P00050000 P 03/17/17 50.0 10.70 15.20
SWM 170317P00055000 P 03/17/17 55.0 17.00 18.20

OPRA data is delayed 15 minutes.