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 (2017-04-21)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of May 26 2017 12:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 170616C00020000 C 06/16/17 20.0 16.80 18.00
SWM 170616C00022500 C 06/16/17 22.5 12.50 17.30
SWM 170616C00025000 C 06/16/17 25.0 12.00 13.20
SWM 170616C00030000 C 06/16/17 30.0 6.90 8.30
SWM 170616C00035000 C 06/16/17 35.0 1.90 3.20
SWM 170616C00040000 C 06/16/17 40.0 0.00 0.30
SWM 170616C00045000 C 06/16/17 45.0 0.00 0.15
SWM 170616C00050000 C 06/16/17 50.0 0.00 0.25
SWM 170616C00055000 C 06/16/17 55.0 0.00 0.25
SWM 170616P00020000 P 06/16/17 20.0 0.00 0.25
SWM 170616P00022500 P 06/16/17 22.5 0.00 0.25
SWM 170616P00025000 P 06/16/17 25.0 0.00 0.25
SWM 170616P00030000 P 06/16/17 30.0 0.00 0.05
SWM 170616P00035000 P 06/16/17 35.0 0.25 0.35
SWM 170616P00040000 P 06/16/17 40.0 2.55 3.30
SWM 170616P00045000 P 06/16/17 45.0 7.30 8.60
SWM 170616P00050000 P 06/16/17 50.0 12.10 13.60
SWM 170616P00055000 P 06/16/17 55.0 17.40 18.60
SWM 170721C00020000 C 07/21/17 20.0 16.90 18.20
SWM 170721C00022500 C 07/21/17 22.5 12.50 17.50
SWM 170721C00025000 C 07/21/17 25.0 10.00 14.30
SWM 170721C00030000 C 07/21/17 30.0 6.40 8.60
SWM 170721C00035000 C 07/21/17 35.0 2.20 3.30
SWM 170721C00040000 C 07/21/17 40.0 0.15 0.80
SWM 170721C00045000 C 07/21/17 45.0 0.00 0.30
SWM 170721C00050000 C 07/21/17 50.0 0.00 0.30
SWM 170721C00055000 C 07/21/17 55.0 0.00 0.25
SWM 170721P00020000 P 07/21/17 20.0 0.00 0.25
SWM 170721P00022500 P 07/21/17 22.5 0.00 0.25
SWM 170721P00025000 P 07/21/17 25.0 0.00 0.30
SWM 170721P00030000 P 07/21/17 30.0 0.00 0.35
SWM 170721P00035000 P 07/21/17 35.0 0.50 0.95
SWM 170721P00040000 P 07/21/17 40.0 2.90 3.90
SWM 170721P00045000 P 07/21/17 45.0 7.50 8.70
SWM 170721P00050000 P 07/21/17 50.0 12.40 13.60
SWM 170721P00055000 P 07/21/17 55.0 17.40 18.60
SWM 170915C00025000 C 09/15/17 25.0 11.90 13.30
SWM 170915C00030000 C 09/15/17 30.0 6.80 8.50
SWM 170915C00035000 C 09/15/17 35.0 2.75 3.70
SWM 170915C00040000 C 09/15/17 40.0 0.00 2.05
SWM 170915C00045000 C 09/15/17 45.0 0.05 0.50
SWM 170915C00050000 C 09/15/17 50.0 0.00 0.35
SWM 170915C00055000 C 09/15/17 55.0 0.00 0.35
SWM 170915C00060000 C 09/15/17 60.0 0.00 0.35
SWM 170915C00065000 C 09/15/17 65.0 0.00 0.30
SWM 170915P00025000 P 09/15/17 25.0 0.00 0.40
SWM 170915P00030000 P 09/15/17 30.0 0.15 0.75
SWM 170915P00035000 P 09/15/17 35.0 1.20 1.65
SWM 170915P00040000 P 09/15/17 40.0 3.70 4.70
SWM 170915P00045000 P 09/15/17 45.0 6.60 11.00
SWM 170915P00050000 P 09/15/17 50.0 11.00 15.50
SWM 170915P00055000 P 09/15/17 55.0 15.50 20.40
SWM 170915P00060000 P 09/15/17 60.0 21.10 25.50
SWM 170915P00065000 P 09/15/17 65.0 27.50 29.30
SWM 171215C00022500 C 12/15/17 22.5 13.80 16.20
SWM 171215C00025000 C 12/15/17 25.0 10.10 15.00
SWM 171215C00030000 C 12/15/17 30.0 6.80 8.50
SWM 171215C00035000 C 12/15/17 35.0 3.70 4.50
SWM 171215C00040000 C 12/15/17 40.0 1.35 2.20
SWM 171215C00045000 C 12/15/17 45.0 0.10 1.15
SWM 171215C00050000 C 12/15/17 50.0 0.00 0.60
SWM 171215C00055000 C 12/15/17 55.0 0.00 0.50
SWM 171215C00060000 C 12/15/17 60.0 0.00 0.45
SWM 171215P00022500 P 12/15/17 22.5 0.00 0.20
SWM 171215P00025000 P 12/15/17 25.0 0.00 0.40
SWM 171215P00030000 P 12/15/17 30.0 0.50 1.55
SWM 171215P00035000 P 12/15/17 35.0 2.10 3.20
SWM 171215P00040000 P 12/15/17 40.0 4.70 5.80
SWM 171215P00045000 P 12/15/17 45.0 6.50 11.40
SWM 171215P00050000 P 12/15/17 50.0 11.20 16.00
SWM 171215P00055000 P 12/15/17 55.0 16.10 21.00
SWM 171215P00060000 P 12/15/17 60.0 22.80 24.30

OPRA data is delayed 15 minutes.