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 (2014-10-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 141220C00020000 C 12/20/14 20.0 19.70 23.80
SWM 141220C00022500 C 12/20/14 22.5 17.00 21.50
SWM 141220C00025000 C 12/20/14 25.0 14.50 19.00
SWM 141220C00030000 C 12/20/14 30.0 9.50 14.00
SWM 141220C00035000 C 12/20/14 35.0 4.60 9.10
SWM 141220C00040000 C 12/20/14 40.0 0.00 3.80
SWM 141220C00045000 C 12/20/14 45.0 0.00 0.45
SWM 141220C00050000 C 12/20/14 50.0 0.00 4.80
SWM 141220C00055000 C 12/20/14 55.0 0.00 4.80
SWM 141220C00060000 C 12/20/14 60.0 0.00 4.80
SWM 141220P00020000 P 12/20/14 20.0 0.00 3.00
SWM 141220P00022500 P 12/20/14 22.5 0.00 4.80
SWM 141220P00025000 P 12/20/14 25.0 0.00 4.80
SWM 141220P00030000 P 12/20/14 30.0 0.00 4.80
SWM 141220P00035000 P 12/20/14 35.0 0.00 0.45
SWM 141220P00040000 P 12/20/14 40.0 0.00 1.55
SWM 141220P00045000 P 12/20/14 45.0 1.15 5.60
SWM 141220P00050000 P 12/20/14 50.0 6.10 10.50
SWM 141220P00055000 P 12/20/14 55.0 11.00 15.50
SWM 141220P00060000 P 12/20/14 60.0 16.30 20.50
SWM 150117C00022500 C 01/17/15 22.5 17.10 21.40
SWM 150117C00025000 C 01/17/15 25.0 14.60 19.10
SWM 150117C00030000 C 01/17/15 30.0 9.60 14.10
SWM 150117C00035000 C 01/17/15 35.0 4.70 9.00
SWM 150117C00040000 C 01/17/15 40.0 1.05 4.90
SWM 150117C00045000 C 01/17/15 45.0 0.00 4.80
SWM 150117C00050000 C 01/17/15 50.0 0.00 4.80
SWM 150117C00055000 C 01/17/15 55.0 0.00 4.80
SWM 150117C00060000 C 01/17/15 60.0 0.00 2.80
SWM 150117P00022500 P 01/17/15 22.5 0.00 2.95
SWM 150117P00025000 P 01/17/15 25.0 0.00 4.80
SWM 150117P00030000 P 01/17/15 30.0 0.00 4.80
SWM 150117P00035000 P 01/17/15 35.0 0.00 4.90
SWM 150117P00040000 P 01/17/15 40.0 0.00 1.30
SWM 150117P00045000 P 01/17/15 45.0 1.70 5.90
SWM 150117P00050000 P 01/17/15 50.0 6.30 10.50
SWM 150117P00055000 P 01/17/15 55.0 11.00 15.50
SWM 150117P00060000 P 01/17/15 60.0 16.50 20.50
SWM 150320C00022500 C 03/20/15 22.5 17.10 21.40
SWM 150320C00025000 C 03/20/15 25.0 14.60 18.80
SWM 150320C00030000 C 03/20/15 30.0 9.70 13.90
SWM 150320C00035000 C 03/20/15 35.0 4.90 9.30
SWM 150320C00040000 C 03/20/15 40.0 1.85 3.90
SWM 150320C00045000 C 03/20/15 45.0 0.50 3.40
SWM 150320C00050000 C 03/20/15 50.0 0.00 0.50
SWM 150320C00055000 C 03/20/15 55.0 0.00 4.80
SWM 150320C00060000 C 03/20/15 60.0 0.00 4.00
SWM 150320P00022500 P 03/20/15 22.5 0.00 3.20
SWM 150320P00025000 P 03/20/15 25.0 0.00 4.60
SWM 150320P00030000 P 03/20/15 30.0 0.00 4.80
SWM 150320P00035000 P 03/20/15 35.0 0.00 4.10
SWM 150320P00040000 P 03/20/15 40.0 0.25 2.80
SWM 150320P00045000 P 03/20/15 45.0 2.70 5.80
SWM 150320P00050000 P 03/20/15 50.0 7.10 11.10
SWM 150320P00055000 P 03/20/15 55.0 11.70 15.90
SWM 150320P00060000 P 03/20/15 60.0 16.70 20.80
SWM 150619C00020000 C 06/19/15 20.0 19.70 24.00
SWM 150619C00022500 C 06/19/15 22.5 17.00 21.40
SWM 150619C00025000 C 06/19/15 25.0 14.50 19.00
SWM 150619C00030000 C 06/19/15 30.0 9.60 14.40
SWM 150619C00035000 C 06/19/15 35.0 5.20 9.60
SWM 150619C00040000 C 06/19/15 40.0 1.50 4.70
SWM 150619C00045000 C 06/19/15 45.0 0.00 4.40
SWM 150619C00050000 C 06/19/15 50.0 0.00 4.80
SWM 150619C00055000 C 06/19/15 55.0 0.00 0.50
SWM 150619P00020000 P 06/19/15 20.0 0.00 4.80
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 4.80
SWM 150619P00035000 P 06/19/15 35.0 0.00 4.80
SWM 150619P00040000 P 06/19/15 40.0 0.45 4.50
SWM 150619P00045000 P 06/19/15 45.0 3.40 7.50
SWM 150619P00050000 P 06/19/15 50.0 7.00 11.50
SWM 150619P00055000 P 06/19/15 55.0 11.90 16.20

OPRA data is delayed 15 minutes.