Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 140517C00022500 C 05/17/14 22.5 17.90 19.80
SWM 140517C00025000 C 05/17/14 25.0 15.40 17.30
SWM 140517C00030000 C 05/17/14 30.0 10.40 12.10
SWM 140517C00035000 C 05/17/14 35.0 5.50 6.90
SWM 140517C00040000 C 05/17/14 40.0 1.50 2.35
SWM 140517C00045000 C 05/17/14 45.0 0.00 0.75
SWM 140517C00050000 C 05/17/14 50.0 0.00 0.25
SWM 140517C00055000 C 05/17/14 55.0 0.00 0.65
SWM 140517C00060000 C 05/17/14 60.0 0.00 0.65
SWM 140517C00065000 C 05/17/14 65.0 0.00 0.65
SWM 140517P00022500 P 05/17/14 22.5 0.00 0.65
SWM 140517P00025000 P 05/17/14 25.0 0.00 0.65
SWM 140517P00030000 P 05/17/14 30.0 0.00 0.25
SWM 140517P00035000 P 05/17/14 35.0 0.00 0.15
SWM 140517P00040000 P 05/17/14 40.0 0.10 1.15
SWM 140517P00045000 P 05/17/14 45.0 3.30 4.50
SWM 140517P00050000 P 05/17/14 50.0 8.10 9.60
SWM 140517P00055000 P 05/17/14 55.0 13.10 14.60
SWM 140517P00060000 P 05/17/14 60.0 18.10 19.60
SWM 140517P00065000 P 05/17/14 65.0 21.80 24.50
SWM 140621C00035000 C 06/21/14 35.0 5.60 7.00
SWM 140621C00040000 C 06/21/14 40.0 1.80 2.60
SWM 140621C00045000 C 06/21/14 45.0 0.00 0.95
SWM 140621C00050000 C 06/21/14 50.0 0.00 0.65
SWM 140621C00055000 C 06/21/14 55.0 0.00 0.65
SWM 140621C00060000 C 06/21/14 60.0 0.00 0.65
SWM 140621C00065000 C 06/21/14 65.0 0.00 0.65
SWM 140621C00070000 C 06/21/14 70.0 0.00 0.65
SWM 140621C00075000 C 06/21/14 75.0 0.00 0.65
SWM 140621C00080000 C 06/21/14 80.0 0.00 0.65
SWM 140621C00085000 C 06/21/14 85.0 0.00 0.65
SWM 140621P00035000 P 06/21/14 35.0 0.00 0.75
SWM 140621P00040000 P 06/21/14 40.0 0.70 1.70
SWM 140621P00045000 P 06/21/14 45.0 3.70 5.10
SWM 140621P00050000 P 06/21/14 50.0 8.50 9.90
SWM 140621P00055000 P 06/21/14 55.0 13.40 14.80
SWM 140621P00060000 P 06/21/14 60.0 18.40 19.90
SWM 140621P00065000 P 06/21/14 65.0 23.30 24.90
SWM 140621P00070000 P 06/21/14 70.0 27.00 29.90
SWM 140621P00075000 P 06/21/14 75.0 32.00 34.90
SWM 140621P00080000 P 06/21/14 80.0 38.30 41.10
SWM 140621P00085000 P 06/21/14 85.0 42.90 46.20
SWM 140920C00025000 C 09/20/14 25.0 15.10 17.10
SWM 140920C00030000 C 09/20/14 30.0 10.20 12.10
SWM 140920C00035000 C 09/20/14 35.0 5.70 7.60
SWM 140920C00040000 C 09/20/14 40.0 2.25 4.10
SWM 140920C00045000 C 09/20/14 45.0 0.50 1.50
SWM 140920C00050000 C 09/20/14 50.0 0.00 0.80
SWM 140920C00055000 C 09/20/14 55.0 0.00 0.65
SWM 140920C00060000 C 09/20/14 60.0 0.00 0.65
SWM 140920C00065000 C 09/20/14 65.0 0.00 0.65
SWM 140920C00070000 C 09/20/14 70.0 0.00 0.65
SWM 140920P00025000 P 09/20/14 25.0 0.00 0.70
SWM 140920P00030000 P 09/20/14 30.0 0.00 0.85
SWM 140920P00035000 P 09/20/14 35.0 0.20 1.35
SWM 140920P00040000 P 09/20/14 40.0 1.85 2.80
SWM 140920P00045000 P 09/20/14 45.0 4.60 6.10
SWM 140920P00050000 P 09/20/14 50.0 8.80 10.50
SWM 140920P00055000 P 09/20/14 55.0 13.60 15.60
SWM 140920P00060000 P 09/20/14 60.0 18.60 20.60
SWM 140920P00065000 P 09/20/14 65.0 23.60 25.60
SWM 140920P00070000 P 09/20/14 70.0 28.60 30.60
SWM 141220C00020000 C 12/20/14 20.0 19.20 22.30
SWM 141220C00022500 C 12/20/14 22.5 17.40 19.80
SWM 141220C00025000 C 12/20/14 25.0 14.90 18.40
SWM 141220C00030000 C 12/20/14 30.0 10.00 12.30
SWM 141220C00035000 C 12/20/14 35.0 4.50 8.90
SWM 141220C00040000 C 12/20/14 40.0 1.55 5.50
SWM 141220C00045000 C 12/20/14 45.0 0.50 4.90
SWM 141220C00050000 C 12/20/14 50.0 0.00 4.20
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.65
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.30
SWM 141220P00020000 P 12/20/14 20.0 0.00 1.65
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.25
SWM 141220P00025000 P 12/20/14 25.0 0.00 1.95
SWM 141220P00030000 P 12/20/14 30.0 0.00 3.30
SWM 141220P00035000 P 12/20/14 35.0 0.25 3.50
SWM 141220P00040000 P 12/20/14 40.0 0.70 5.40
SWM 141220P00045000 P 12/20/14 45.0 3.80 8.40
SWM 141220P00050000 P 12/20/14 50.0 8.00 12.30
SWM 141220P00055000 P 12/20/14 55.0 13.80 16.90
SWM 141220P00060000 P 12/20/14 60.0 18.70 21.20

OPRA data is delayed 15 minutes.