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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 141220C00020000 C 12/20/14 20.0 20.20 23.70
SWM 141220C00022500 C 12/20/14 22.5 17.50 22.20
SWM 141220C00025000 C 12/20/14 25.0 15.00 19.70
SWM 141220C00030000 C 12/20/14 30.0 10.20 14.40
SWM 141220C00035000 C 12/20/14 35.0 5.20 9.10
SWM 141220C00040000 C 12/20/14 40.0 0.00 4.80
SWM 141220C00045000 C 12/20/14 45.0 0.00 0.35
SWM 141220C00050000 C 12/20/14 50.0 0.00 0.55
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.80
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.80
SWM 141220P00020000 P 12/20/14 20.0 0.00 0.30
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.30
SWM 141220P00025000 P 12/20/14 25.0 0.00 0.50
SWM 141220P00030000 P 12/20/14 30.0 0.00 0.50
SWM 141220P00035000 P 12/20/14 35.0 0.00 0.55
SWM 141220P00040000 P 12/20/14 40.0 0.00 0.30
SWM 141220P00045000 P 12/20/14 45.0 1.40 4.90
SWM 141220P00050000 P 12/20/14 50.0 6.40 9.90
SWM 141220P00055000 P 12/20/14 55.0 10.80 15.00
SWM 141220P00060000 P 12/20/14 60.0 16.50 19.80
SWM 150117C00022500 C 01/17/15 22.5 17.60 21.20
SWM 150117C00025000 C 01/17/15 25.0 15.10 18.90
SWM 150117C00030000 C 01/17/15 30.0 10.10 14.00
SWM 150117C00035000 C 01/17/15 35.0 5.10 9.00
SWM 150117C00040000 C 01/17/15 40.0 1.35 4.90
SWM 150117C00045000 C 01/17/15 45.0 0.00 0.50
SWM 150117C00050000 C 01/17/15 50.0 0.00 0.50
SWM 150117C00055000 C 01/17/15 55.0 0.00 0.50
SWM 150117C00060000 C 01/17/15 60.0 0.00 0.50
SWM 150117P00022500 P 01/17/15 22.5 0.00 0.50
SWM 150117P00025000 P 01/17/15 25.0 0.00 0.50
SWM 150117P00030000 P 01/17/15 30.0 0.00 0.50
SWM 150117P00035000 P 01/17/15 35.0 0.00 0.50
SWM 150117P00040000 P 01/17/15 40.0 0.00 4.90
SWM 150117P00045000 P 01/17/15 45.0 2.10 5.20
SWM 150117P00050000 P 01/17/15 50.0 6.30 9.90
SWM 150117P00055000 P 01/17/15 55.0 11.30 14.90
SWM 150117P00060000 P 01/17/15 60.0 16.30 19.90
SWM 150320C00022500 C 03/20/15 22.5 17.60 21.40
SWM 150320C00025000 C 03/20/15 25.0 15.10 19.40
SWM 150320C00030000 C 03/20/15 30.0 10.20 14.00
SWM 150320C00035000 C 03/20/15 35.0 5.30 9.20
SWM 150320C00040000 C 03/20/15 40.0 2.30 4.00
SWM 150320C00045000 C 03/20/15 45.0 0.00 2.00
SWM 150320C00050000 C 03/20/15 50.0 0.00 0.50
SWM 150320C00055000 C 03/20/15 55.0 0.00 4.90
SWM 150320C00060000 C 03/20/15 60.0 0.00 1.50
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.50
SWM 150320P00025000 P 03/20/15 25.0 0.00 0.50
SWM 150320P00030000 P 03/20/15 30.0 0.00 0.50
SWM 150320P00035000 P 03/20/15 35.0 0.00 0.65
SWM 150320P00040000 P 03/20/15 40.0 0.15 1.40
SWM 150320P00045000 P 03/20/15 45.0 2.30 6.20
SWM 150320P00050000 P 03/20/15 50.0 6.10 10.40
SWM 150320P00055000 P 03/20/15 55.0 11.10 15.30
SWM 150320P00060000 P 03/20/15 60.0 16.70 20.20
SWM 150619C00020000 C 06/19/15 20.0 20.30 23.70
SWM 150619C00022500 C 06/19/15 22.5 17.50 21.20
SWM 150619C00025000 C 06/19/15 25.0 15.10 19.40
SWM 150619C00030000 C 06/19/15 30.0 10.30 14.00
SWM 150619C00035000 C 06/19/15 35.0 5.30 9.40
SWM 150619C00040000 C 06/19/15 40.0 1.85 5.40
SWM 150619C00045000 C 06/19/15 45.0 0.15 2.65
SWM 150619C00050000 C 06/19/15 50.0 0.00 4.10
SWM 150619C00055000 C 06/19/15 55.0 0.00 3.40
SWM 150619P00020000 P 06/19/15 20.0 0.00 4.90
SWM 150619P00022500 P 06/19/15 22.5 0.00 3.10
SWM 150619P00025000 P 06/19/15 25.0 0.00 3.20
SWM 150619P00030000 P 06/19/15 30.0 0.00 3.40
SWM 150619P00035000 P 06/19/15 35.0 0.00 2.55
SWM 150619P00040000 P 06/19/15 40.0 1.95 3.30
SWM 150619P00045000 P 06/19/15 45.0 3.30 7.50
SWM 150619P00050000 P 06/19/15 50.0 7.40 11.50
SWM 150619P00055000 P 06/19/15 55.0 12.00 15.60

OPRA data is delayed 15 minutes.