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 (2015-04-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150619C00020000 C 06/19/15 20.0 19.00 20.50
SWM 150619C00022500 C 06/19/15 22.5 15.10 19.50
SWM 150619C00025000 C 06/19/15 25.0 12.60 17.00
SWM 150619C00030000 C 06/19/15 30.0 7.70 12.00
SWM 150619C00035000 C 06/19/15 35.0 3.40 6.30
SWM 150619C00040000 C 06/19/15 40.0 0.90 1.15
SWM 150619C00045000 C 06/19/15 45.0 0.00 3.50
SWM 150619C00050000 C 06/19/15 50.0 0.00 0.30
SWM 150619C00055000 C 06/19/15 55.0 0.00 0.30
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.30
SWM 150619P00022500 P 06/19/15 22.5 0.00 4.80
SWM 150619P00025000 P 06/19/15 25.0 0.00 4.80
SWM 150619P00030000 P 06/19/15 30.0 0.00 4.70
SWM 150619P00035000 P 06/19/15 35.0 0.00 2.75
SWM 150619P00040000 P 06/19/15 40.0 1.00 1.40
SWM 150619P00045000 P 06/19/15 45.0 3.90 6.70
SWM 150619P00050000 P 06/19/15 50.0 8.10 12.70
SWM 150619P00055000 P 06/19/15 55.0 13.80 16.10
SWM 150717C00022500 C 07/17/15 22.5 16.40 18.40
SWM 150717C00025000 C 07/17/15 25.0 12.60 17.20
SWM 150717C00030000 C 07/17/15 30.0 7.60 11.90
SWM 150717C00035000 C 07/17/15 35.0 4.80 5.50
SWM 150717C00040000 C 07/17/15 40.0 1.30 1.65
SWM 150717C00045000 C 07/17/15 45.0 0.05 0.25
SWM 150717C00050000 C 07/17/15 50.0 0.00 4.70
SWM 150717C00055000 C 07/17/15 55.0 0.00 4.60
SWM 150717C00060000 C 07/17/15 60.0 0.00 0.30
SWM 150717P00022500 P 07/17/15 22.5 0.00 0.30
SWM 150717P00025000 P 07/17/15 25.0 0.00 4.70
SWM 150717P00030000 P 07/17/15 30.0 0.00 4.70
SWM 150717P00035000 P 07/17/15 35.0 0.15 0.40
SWM 150717P00040000 P 07/17/15 40.0 1.45 1.85
SWM 150717P00045000 P 07/17/15 45.0 4.90 7.10
SWM 150717P00050000 P 07/17/15 50.0 8.00 12.30
SWM 150717P00055000 P 07/17/15 55.0 12.80 17.40
SWM 150717P00060000 P 07/17/15 60.0 18.80 21.10
SWM 150918C00022500 C 09/18/15 22.5 16.50 19.20
SWM 150918C00025000 C 09/18/15 25.0 12.80 17.30
SWM 150918C00030000 C 09/18/15 30.0 7.70 12.10
SWM 150918C00035000 C 09/18/15 35.0 5.20 5.70
SWM 150918C00040000 C 09/18/15 40.0 2.00 2.25
SWM 150918C00045000 C 09/18/15 45.0 0.40 0.65
SWM 150918C00050000 C 09/18/15 50.0 0.00 0.65
SWM 150918C00055000 C 09/18/15 55.0 0.00 4.70
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.35
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.40
SWM 150918P00025000 P 09/18/15 25.0 0.00 4.70
SWM 150918P00030000 P 09/18/15 30.0 0.05 0.70
SWM 150918P00035000 P 09/18/15 35.0 0.65 0.95
SWM 150918P00040000 P 09/18/15 40.0 2.40 2.75
SWM 150918P00045000 P 09/18/15 45.0 5.70 6.30
SWM 150918P00050000 P 09/18/15 50.0 8.50 13.00
SWM 150918P00055000 P 09/18/15 55.0 13.20 17.80
SWM 150918P00060000 P 09/18/15 60.0 20.10 21.40
SWM 151218C00022500 C 12/18/15 22.5 16.00 19.30
SWM 151218C00025000 C 12/18/15 25.0 12.50 17.30
SWM 151218C00030000 C 12/18/15 30.0 7.80 12.30
SWM 151218C00035000 C 12/18/15 35.0 5.60 6.20
SWM 151218C00040000 C 12/18/15 40.0 2.65 2.95
SWM 151218C00045000 C 12/18/15 45.0 0.95 1.25
SWM 151218C00050000 C 12/18/15 50.0 0.15 0.45
SWM 151218C00055000 C 12/18/15 55.0 0.00 4.70
SWM 151218C00060000 C 12/18/15 60.0 0.00 4.90
SWM 151218C00065000 C 12/18/15 65.0 0.00 4.90
SWM 151218P00022500 P 12/18/15 22.5 0.00 0.70
SWM 151218P00025000 P 12/18/15 25.0 0.05 0.25
SWM 151218P00030000 P 12/18/15 30.0 0.35 0.65
SWM 151218P00035000 P 12/18/15 35.0 1.30 1.70
SWM 151218P00040000 P 12/18/15 40.0 3.30 3.70
SWM 151218P00045000 P 12/18/15 45.0 6.60 7.20
SWM 151218P00050000 P 12/18/15 50.0 10.70 11.40
SWM 151218P00055000 P 12/18/15 55.0 13.50 18.00
SWM 151218P00060000 P 12/18/15 60.0 18.70 23.20
SWM 151218P00065000 P 12/18/15 65.0 23.90 27.10

OPRA data is delayed 15 minutes.