Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Schweitzer Mauduit International Inc (SWM)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 171215C00022500 C Dec 15, 2017 22.5 19.70 20.70
SWM 171215C00025000 C Dec 15, 2017 25.0 17.20 18.20
SWM 171215C00030000 C Dec 15, 2017 30.0 12.10 13.20
SWM 171215C00035000 C Dec 15, 2017 35.0 7.20 8.50
SWM 171215C00040000 C Dec 15, 2017 40.0 2.65 3.20
SWM 171215C00045000 C Dec 15, 2017 45.0 0.15 0.30
SWM 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
SWM 171215C00055000 C Dec 15, 2017 55.0 0.00 0.15
SWM 171215C00060000 C Dec 15, 2017 60.0 0.00 0.25
SWM 171215P00022500 P Dec 15, 2017 22.5 0.00 0.05
SWM 171215P00025000 P Dec 15, 2017 25.0 0.00 0.10
SWM 171215P00030000 P Dec 15, 2017 30.0 0.00 0.15
SWM 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
SWM 171215P00040000 P Dec 15, 2017 40.0 0.20 0.40
SWM 171215P00045000 P Dec 15, 2017 45.0 2.50 3.30
SWM 171215P00050000 P Dec 15, 2017 50.0 7.30 7.90
SWM 171215P00055000 P Dec 15, 2017 55.0 12.00 13.20
SWM 171215P00060000 P Dec 15, 2017 60.0 17.00 17.80
SWM 180316C00020000 C Mar 16, 2018 20.0 22.50 23.40
SWM 180316C00022500 C Mar 16, 2018 22.5 19.70 20.90
SWM 180316C00025000 C Mar 16, 2018 25.0 17.10 18.20
SWM 180316C00030000 C Mar 16, 2018 30.0 12.20 13.10
SWM 180316C00035000 C Mar 16, 2018 35.0 7.60 8.50
SWM 180316C00040000 C Mar 16, 2018 40.0 3.70 4.10
SWM 180316C00045000 C Mar 16, 2018 45.0 1.25 1.50
SWM 180316C00050000 C Mar 16, 2018 50.0 0.20 0.40
SWM 180316C00055000 C Mar 16, 2018 55.0 0.00 0.25
SWM 180316P00020000 P Mar 16, 2018 20.0 0.00 0.05
SWM 180316P00022500 P Mar 16, 2018 22.5 0.00 0.10
SWM 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
SWM 180316P00030000 P Mar 16, 2018 30.0 0.05 0.15
SWM 180316P00035000 P Mar 16, 2018 35.0 0.35 0.60
SWM 180316P00040000 P Mar 16, 2018 40.0 1.40 1.80
SWM 180316P00045000 P Mar 16, 2018 45.0 3.90 4.60
SWM 180316P00050000 P Mar 16, 2018 50.0 7.60 8.60
SWM 180316P00055000 P Mar 16, 2018 55.0 12.50 13.50
SWM 180615C00022500 C Jun 15, 2018 22.5 20.00 20.70
SWM 180615C00025000 C Jun 15, 2018 25.0 17.30 18.20
SWM 180615C00030000 C Jun 15, 2018 30.0 12.40 13.40
SWM 180615C00035000 C Jun 15, 2018 35.0 7.80 8.70
SWM 180615C00040000 C Jun 15, 2018 40.0 4.00 4.90
SWM 180615C00045000 C Jun 15, 2018 45.0 1.75 2.60
SWM 180615C00050000 C Jun 15, 2018 50.0 0.50 1.00
SWM 180615C00055000 C Jun 15, 2018 55.0 0.10 0.40
SWM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.10
SWM 180615P00022500 P Jun 15, 2018 22.5 0.00 0.15
SWM 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
SWM 180615P00030000 P Jun 15, 2018 30.0 0.25 0.40
SWM 180615P00035000 P Jun 15, 2018 35.0 0.85 1.10
SWM 180615P00040000 P Jun 15, 2018 40.0 2.30 2.80
SWM 180615P00045000 P Jun 15, 2018 45.0 4.90 5.30
SWM 180615P00050000 P Jun 15, 2018 50.0 8.50 9.40
SWM 180615P00055000 P Jun 15, 2018 55.0 12.90 13.60
SWM 180615P00060000 P Jun 15, 2018 60.0 17.60 18.40
OPRA data is delayed 15 minutes.