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 (2017-01-20)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 170421C00022500 C 04/21/17 22.5 16.10 20.90
SWM 170421C00025000 C 04/21/17 25.0 13.10 16.90
SWM 170421C00030000 C 04/21/17 30.0 9.10 13.70
SWM 170421C00035000 C 04/21/17 35.0 3.60 8.30
SWM 170421C00040000 C 04/21/17 40.0 1.15 2.05
SWM 170421C00045000 C 04/21/17 45.0 0.00 0.35
SWM 170421C00050000 C 04/21/17 50.0 0.00 0.25
SWM 170421C00055000 C 04/21/17 55.0 0.00 0.20
SWM 170421C00060000 C 04/21/17 60.0 0.00 0.25
SWM 170421C00065000 C 04/21/17 65.0 0.00 0.25
SWM 170421P00022500 P 04/21/17 22.5 0.00 0.25
SWM 170421P00025000 P 04/21/17 25.0 0.00 0.25
SWM 170421P00030000 P 04/21/17 30.0 0.00 0.05
SWM 170421P00035000 P 04/21/17 35.0 0.00 0.10
SWM 170421P00040000 P 04/21/17 40.0 0.05 0.85
SWM 170421P00045000 P 04/21/17 45.0 1.65 6.40
SWM 170421P00050000 P 04/21/17 50.0 6.50 11.50
SWM 170421P00055000 P 04/21/17 55.0 11.50 16.50
SWM 170421P00060000 P 04/21/17 60.0 16.60 21.40
SWM 170421P00065000 P 04/21/17 65.0 21.60 26.50
SWM 170519C00022500 C 05/19/17 22.5 16.10 21.00
SWM 170519C00025000 C 05/19/17 25.0 13.60 18.50
SWM 170519C00030000 C 05/19/17 30.0 8.60 13.10
SWM 170519C00035000 C 05/19/17 35.0 4.10 7.40
SWM 170519C00040000 C 05/19/17 40.0 2.45 2.75
SWM 170519C00045000 C 05/19/17 45.0 0.25 0.65
SWM 170519C00050000 C 05/19/17 50.0 0.00 0.30
SWM 170519C00055000 C 05/19/17 55.0 0.00 0.25
SWM 170519C00060000 C 05/19/17 60.0 0.00 0.25
SWM 170519P00022500 P 05/19/17 22.5 0.00 0.25
SWM 170519P00025000 P 05/19/17 25.0 0.00 0.25
SWM 170519P00030000 P 05/19/17 30.0 0.00 0.30
SWM 170519P00035000 P 05/19/17 35.0 0.05 0.50
SWM 170519P00040000 P 05/19/17 40.0 1.05 1.50
SWM 170519P00045000 P 05/19/17 45.0 2.55 6.40
SWM 170519P00050000 P 05/19/17 50.0 6.70 11.40
SWM 170519P00055000 P 05/19/17 55.0 11.60 16.40
SWM 170519P00060000 P 05/19/17 60.0 16.50 21.50
SWM 170616C00020000 C 06/16/17 20.0 20.50 21.70
SWM 170616C00022500 C 06/16/17 22.5 16.00 20.80
SWM 170616C00025000 C 06/16/17 25.0 13.50 18.50
SWM 170616C00030000 C 06/16/17 30.0 8.60 13.30
SWM 170616C00035000 C 06/16/17 35.0 4.10 8.40
SWM 170616C00040000 C 06/16/17 40.0 2.55 2.95
SWM 170616C00045000 C 06/16/17 45.0 0.50 0.80
SWM 170616C00050000 C 06/16/17 50.0 0.00 0.35
SWM 170616C00055000 C 06/16/17 55.0 0.00 0.30
SWM 170616P00020000 P 06/16/17 20.0 0.00 0.25
SWM 170616P00022500 P 06/16/17 22.5 0.00 0.30
SWM 170616P00025000 P 06/16/17 25.0 0.00 0.30
SWM 170616P00030000 P 06/16/17 30.0 0.00 0.35
SWM 170616P00035000 P 06/16/17 35.0 0.15 0.60
SWM 170616P00040000 P 06/16/17 40.0 1.45 1.95
SWM 170616P00045000 P 06/16/17 45.0 3.60 7.50
SWM 170616P00050000 P 06/16/17 50.0 7.10 11.90
SWM 170616P00055000 P 06/16/17 55.0 12.10 16.50
SWM 170915C00025000 C 09/15/17 25.0 15.40 19.00
SWM 170915C00030000 C 09/15/17 30.0 9.00 13.30
SWM 170915C00035000 C 09/15/17 35.0 4.50 9.00
SWM 170915C00040000 C 09/15/17 40.0 3.30 3.80
SWM 170915C00045000 C 09/15/17 45.0 1.20 1.65
SWM 170915C00050000 C 09/15/17 50.0 0.05 0.70
SWM 170915C00055000 C 09/15/17 55.0 0.00 0.50
SWM 170915C00060000 C 09/15/17 60.0 0.00 0.45
SWM 170915C00065000 C 09/15/17 65.0 0.00 0.40
SWM 170915P00025000 P 09/15/17 25.0 0.00 0.50
SWM 170915P00030000 P 09/15/17 30.0 0.05 0.60
SWM 170915P00035000 P 09/15/17 35.0 0.60 1.40
SWM 170915P00040000 P 09/15/17 40.0 2.50 3.20
SWM 170915P00045000 P 09/15/17 45.0 5.20 6.40
SWM 170915P00050000 P 09/15/17 50.0 7.50 12.30
SWM 170915P00055000 P 09/15/17 55.0 12.60 17.00
SWM 170915P00060000 P 09/15/17 60.0 17.10 21.10
SWM 170915P00065000 P 09/15/17 65.0 23.90 25.20

OPRA data is delayed 15 minutes.