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 (2016-10-21)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 161216C00017500 C 12/16/16 17.5 23.40 25.00
SWM 161216C00020000 C 12/16/16 20.0 19.10 24.00
SWM 161216C00022500 C 12/16/16 22.5 16.50 21.40
SWM 161216C00025000 C 12/16/16 25.0 14.60 19.50
SWM 161216C00030000 C 12/16/16 30.0 9.10 14.00
SWM 161216C00035000 C 12/16/16 35.0 4.10 9.00
SWM 161216C00040000 C 12/16/16 40.0 0.65 4.60
SWM 161216C00045000 C 12/16/16 45.0 0.00 0.35
SWM 161216C00050000 C 12/16/16 50.0 0.00 0.30
SWM 161216C00055000 C 12/16/16 55.0 0.00 0.30
SWM 161216P00017500 P 12/16/16 17.5 0.00 0.30
SWM 161216P00020000 P 12/16/16 20.0 0.00 0.30
SWM 161216P00022500 P 12/16/16 22.5 0.00 0.30
SWM 161216P00025000 P 12/16/16 25.0 0.00 0.30
SWM 161216P00030000 P 12/16/16 30.0 0.00 0.30
SWM 161216P00035000 P 12/16/16 35.0 0.00 0.30
SWM 161216P00040000 P 12/16/16 40.0 0.00 0.40
SWM 161216P00045000 P 12/16/16 45.0 1.00 5.50
SWM 161216P00050000 P 12/16/16 50.0 6.00 10.50
SWM 161216P00055000 P 12/16/16 55.0 12.50 14.20
SWM 170120C00022500 C 01/20/17 22.5 18.30 20.00
SWM 170120C00025000 C 01/20/17 25.0 14.10 19.00
SWM 170120C00030000 C 01/20/17 30.0 9.10 14.00
SWM 170120C00035000 C 01/20/17 35.0 4.70 9.00
SWM 170120C00040000 C 01/20/17 40.0 1.70 4.00
SWM 170120C00045000 C 01/20/17 45.0 0.05 0.60
SWM 170120C00050000 C 01/20/17 50.0 0.00 0.30
SWM 170120C00055000 C 01/20/17 55.0 0.00 0.30
SWM 170120C00060000 C 01/20/17 60.0 0.00 0.30
SWM 170120P00022500 P 01/20/17 22.5 0.00 0.30
SWM 170120P00025000 P 01/20/17 25.0 0.00 0.30
SWM 170120P00030000 P 01/20/17 30.0 0.00 0.30
SWM 170120P00035000 P 01/20/17 35.0 0.00 0.35
SWM 170120P00040000 P 01/20/17 40.0 0.65 0.90
SWM 170120P00045000 P 01/20/17 45.0 2.90 4.70
SWM 170120P00050000 P 01/20/17 50.0 6.10 11.00
SWM 170120P00055000 P 01/20/17 55.0 11.00 15.90
SWM 170120P00060000 P 01/20/17 60.0 17.50 19.30
SWM 170317C00020000 C 03/17/17 20.0 20.30 22.50
SWM 170317C00022500 C 03/17/17 22.5 16.60 21.50
SWM 170317C00025000 C 03/17/17 25.0 14.00 18.90
SWM 170317C00030000 C 03/17/17 30.0 9.10 14.00
SWM 170317C00035000 C 03/17/17 35.0 6.20 7.90
SWM 170317C00040000 C 03/17/17 40.0 2.90 3.40
SWM 170317C00045000 C 03/17/17 45.0 0.00 2.05
SWM 170317C00050000 C 03/17/17 50.0 0.00 1.20
SWM 170317C00055000 C 03/17/17 55.0 0.00 0.40
SWM 170317P00020000 P 03/17/17 20.0 0.00 0.35
SWM 170317P00022500 P 03/17/17 22.5 0.00 0.35
SWM 170317P00025000 P 03/17/17 25.0 0.00 0.40
SWM 170317P00030000 P 03/17/17 30.0 0.00 0.45
SWM 170317P00035000 P 03/17/17 35.0 0.00 1.95
SWM 170317P00040000 P 03/17/17 40.0 1.55 2.20
SWM 170317P00045000 P 03/17/17 45.0 2.80 6.70
SWM 170317P00050000 P 03/17/17 50.0 6.60 11.50
SWM 170317P00055000 P 03/17/17 55.0 12.80 14.50
SWM 170616C00020000 C 06/16/17 20.0 19.00 22.60
SWM 170616C00022500 C 06/16/17 22.5 16.60 21.50
SWM 170616C00025000 C 06/16/17 25.0 14.10 19.00
SWM 170616C00030000 C 06/16/17 30.0 9.10 14.00
SWM 170616C00035000 C 06/16/17 35.0 6.00 10.00
SWM 170616C00040000 C 06/16/17 40.0 3.60 4.20
SWM 170616C00045000 C 06/16/17 45.0 1.40 2.10
SWM 170616C00050000 C 06/16/17 50.0 0.40 0.90
SWM 170616C00055000 C 06/16/17 55.0 0.00 0.50
SWM 170616P00020000 P 06/16/17 20.0 0.00 0.15
SWM 170616P00022500 P 06/16/17 22.5 0.00 0.20
SWM 170616P00025000 P 06/16/17 25.0 0.00 2.45
SWM 170616P00030000 P 06/16/17 30.0 0.15 3.90
SWM 170616P00035000 P 06/16/17 35.0 0.85 1.35
SWM 170616P00040000 P 06/16/17 40.0 2.60 3.20
SWM 170616P00045000 P 06/16/17 45.0 5.00 6.20
SWM 170616P00050000 P 06/16/17 50.0 8.70 11.70
SWM 170616P00055000 P 06/16/17 55.0 13.20 15.00

OPRA data is delayed 15 minutes.