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 (2017-07-21)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Sep 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 171020C00020000 C 10/20/17 20.0 19.00 19.60
SWM 171020C00022500 C 10/20/17 22.5 16.30 17.30
SWM 171020C00025000 C 10/20/17 25.0 14.00 14.60
SWM 171020C00030000 C 10/20/17 30.0 9.00 9.60
SWM 171020C00035000 C 10/20/17 35.0 4.10 4.70
SWM 171020C00040000 C 10/20/17 40.0 0.45 0.80
SWM 171020C00045000 C 10/20/17 45.0 0.00 0.10
SWM 171020C00050000 C 10/20/17 50.0 0.00 0.10
SWM 171020C00055000 C 10/20/17 55.0 0.00 0.25
SWM 171020P00020000 P 10/20/17 20.0 0.00 0.10
SWM 171020P00022500 P 10/20/17 22.5 0.00 0.10
SWM 171020P00025000 P 10/20/17 25.0 0.00 0.15
SWM 171020P00030000 P 10/20/17 30.0 0.00 0.05
SWM 171020P00035000 P 10/20/17 35.0 0.00 0.15
SWM 171020P00040000 P 10/20/17 40.0 1.05 1.45
SWM 171020P00045000 P 10/20/17 45.0 5.40 6.00
SWM 171020P00050000 P 10/20/17 50.0 10.20 11.00
SWM 171020P00055000 P 10/20/17 55.0 15.20 16.10
SWM 171117C00020000 C 11/17/17 20.0 19.10 19.80
SWM 171117C00022500 C 11/17/17 22.5 16.60 17.30
SWM 171117C00025000 C 11/17/17 25.0 14.10 14.90
SWM 171117C00030000 C 11/17/17 30.0 9.10 9.80
SWM 171117C00035000 C 11/17/17 35.0 4.20 5.10
SWM 171117C00040000 C 11/17/17 40.0 1.10 1.65
SWM 171117C00045000 C 11/17/17 45.0 0.00 0.25
SWM 171117C00050000 C 11/17/17 50.0 0.00 0.15
SWM 171117C00055000 C 11/17/17 55.0 0.00 0.10
SWM 171117P00020000 P 11/17/17 20.0 0.00 0.15
SWM 171117P00022500 P 11/17/17 22.5 0.00 0.20
SWM 171117P00025000 P 11/17/17 25.0 0.00 0.10
SWM 171117P00030000 P 11/17/17 30.0 0.00 0.20
SWM 171117P00035000 P 11/17/17 35.0 0.20 0.40
SWM 171117P00040000 P 11/17/17 40.0 1.75 2.15
SWM 171117P00045000 P 11/17/17 45.0 5.20 6.10
SWM 171117P00050000 P 11/17/17 50.0 10.20 11.00
SWM 171117P00055000 P 11/17/17 55.0 15.30 16.20
SWM 171215C00022500 C 12/15/17 22.5 16.60 17.30
SWM 171215C00025000 C 12/15/17 25.0 14.10 14.90
SWM 171215C00030000 C 12/15/17 30.0 9.10 9.70
SWM 171215C00035000 C 12/15/17 35.0 4.60 5.30
SWM 171215C00040000 C 12/15/17 40.0 1.25 1.75
SWM 171215C00045000 C 12/15/17 45.0 0.15 0.35
SWM 171215C00050000 C 12/15/17 50.0 0.00 0.20
SWM 171215C00055000 C 12/15/17 55.0 0.00 0.10
SWM 171215C00060000 C 12/15/17 60.0 0.00 0.10
SWM 171215P00022500 P 12/15/17 22.5 0.00 0.10
SWM 171215P00025000 P 12/15/17 25.0 0.00 0.15
SWM 171215P00030000 P 12/15/17 30.0 0.05 0.25
SWM 171215P00035000 P 12/15/17 35.0 0.50 0.75
SWM 171215P00040000 P 12/15/17 40.0 2.20 2.70
SWM 171215P00045000 P 12/15/17 45.0 6.00 6.70
SWM 171215P00050000 P 12/15/17 50.0 10.50 11.30
SWM 171215P00055000 P 12/15/17 55.0 15.50 16.30
SWM 171215P00060000 P 12/15/17 60.0 20.60 21.30
SWM 180316C00020000 C 03/16/18 20.0 18.90 19.80
SWM 180316C00022500 C 03/16/18 22.5 16.30 17.30
SWM 180316C00025000 C 03/16/18 25.0 14.00 14.70
SWM 180316C00030000 C 03/16/18 30.0 9.20 10.10
SWM 180316C00035000 C 03/16/18 35.0 5.00 5.80
SWM 180316C00040000 C 03/16/18 40.0 2.10 2.35
SWM 180316C00045000 C 03/16/18 45.0 0.65 1.10
SWM 180316C00050000 C 03/16/18 50.0 0.10 0.35
SWM 180316C00055000 C 03/16/18 55.0 0.00 0.15
SWM 180316P00020000 P 03/16/18 20.0 0.00 0.20
SWM 180316P00022500 P 03/16/18 22.5 0.00 0.15
SWM 180316P00025000 P 03/16/18 25.0 0.05 0.25
SWM 180316P00030000 P 03/16/18 30.0 0.30 0.60
SWM 180316P00035000 P 03/16/18 35.0 1.25 1.60
SWM 180316P00040000 P 03/16/18 40.0 3.30 3.80
SWM 180316P00045000 P 03/16/18 45.0 6.60 7.70
SWM 180316P00050000 P 03/16/18 50.0 11.00 11.90
SWM 180316P00055000 P 03/16/18 55.0 15.70 16.60

OPRA data is delayed 15 minutes.