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 (2014-07-25)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 140920C00025000 C 09/20/14 25.0 15.60 20.00
SWM 140920C00030000 C 09/20/14 30.0 10.40 14.80
SWM 140920C00035000 C 09/20/14 35.0 5.50 9.90
SWM 140920C00040000 C 09/20/14 40.0 1.00 5.00
SWM 140920C00045000 C 09/20/14 45.0 0.00 1.55
SWM 140920C00050000 C 09/20/14 50.0 0.00 0.25
SWM 140920C00055000 C 09/20/14 55.0 0.00 0.25
SWM 140920C00060000 C 09/20/14 60.0 0.00 0.25
SWM 140920C00065000 C 09/20/14 65.0 0.00 0.25
SWM 140920C00070000 C 09/20/14 70.0 0.00 0.25
SWM 140920P00025000 P 09/20/14 25.0 0.00 0.25
SWM 140920P00030000 P 09/20/14 30.0 0.00 0.25
SWM 140920P00035000 P 09/20/14 35.0 0.00 0.25
SWM 140920P00040000 P 09/20/14 40.0 0.05 1.00
SWM 140920P00045000 P 09/20/14 45.0 0.80 3.90
SWM 140920P00050000 P 09/20/14 50.0 5.20 9.70
SWM 140920P00055000 P 09/20/14 55.0 10.00 14.60
SWM 140920P00060000 P 09/20/14 60.0 15.20 19.60
SWM 140920P00065000 P 09/20/14 65.0 20.20 24.60
SWM 140920P00070000 P 09/20/14 70.0 25.20 29.50
SWM 141018C00022500 C 10/18/14 22.5 18.10 22.40
SWM 141018C00025000 C 10/18/14 25.0 15.60 19.90
SWM 141018C00030000 C 10/18/14 30.0 10.50 14.90
SWM 141018C00035000 C 10/18/14 35.0 5.50 9.80
SWM 141018C00040000 C 10/18/14 40.0 2.40 4.90
SWM 141018C00045000 C 10/18/14 45.0 0.00 2.40
SWM 141018C00050000 C 10/18/14 50.0 0.00 0.25
SWM 141018C00055000 C 10/18/14 55.0 0.00 0.25
SWM 141018C00060000 C 10/18/14 60.0 0.00 0.25
SWM 141018C00065000 C 10/18/14 65.0 0.00 0.25
SWM 141018P00022500 P 10/18/14 22.5 0.00 0.25
SWM 141018P00025000 P 10/18/14 25.0 0.00 0.25
SWM 141018P00030000 P 10/18/14 30.0 0.00 0.25
SWM 141018P00035000 P 10/18/14 35.0 0.00 0.25
SWM 141018P00040000 P 10/18/14 40.0 0.00 1.85
SWM 141018P00045000 P 10/18/14 45.0 0.60 4.80
SWM 141018P00050000 P 10/18/14 50.0 5.20 9.50
SWM 141018P00055000 P 10/18/14 55.0 10.20 14.60
SWM 141018P00060000 P 10/18/14 60.0 15.20 19.60
SWM 141018P00065000 P 10/18/14 65.0 20.20 24.50
SWM 141220C00020000 C 12/20/14 20.0 20.50 24.80
SWM 141220C00022500 C 12/20/14 22.5 17.90 22.40
SWM 141220C00025000 C 12/20/14 25.0 15.60 19.90
SWM 141220C00030000 C 12/20/14 30.0 10.60 14.80
SWM 141220C00035000 C 12/20/14 35.0 5.80 10.00
SWM 141220C00040000 C 12/20/14 40.0 2.05 4.00
SWM 141220C00045000 C 12/20/14 45.0 0.00 4.10
SWM 141220C00050000 C 12/20/14 50.0 0.00 2.05
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.25
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.25
SWM 141220P00020000 P 12/20/14 20.0 0.00 0.25
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.25
SWM 141220P00025000 P 12/20/14 25.0 0.00 0.25
SWM 141220P00030000 P 12/20/14 30.0 0.00 0.25
SWM 141220P00035000 P 12/20/14 35.0 0.15 0.85
SWM 141220P00040000 P 12/20/14 40.0 0.00 2.00
SWM 141220P00045000 P 12/20/14 45.0 3.40 4.70
SWM 141220P00050000 P 12/20/14 50.0 5.60 10.00
SWM 141220P00055000 P 12/20/14 55.0 10.60 14.90
SWM 141220P00060000 P 12/20/14 60.0 15.50 19.80
SWM 150320C00022500 C 03/20/15 22.5 18.50 22.40
SWM 150320C00025000 C 03/20/15 25.0 15.60 19.80
SWM 150320C00030000 C 03/20/15 30.0 10.40 14.90
SWM 150320C00035000 C 03/20/15 35.0 5.90 10.20
SWM 150320C00040000 C 03/20/15 40.0 3.20 4.50
SWM 150320C00045000 C 03/20/15 45.0 0.00 4.60
SWM 150320C00050000 C 03/20/15 50.0 0.00 2.80
SWM 150320C00055000 C 03/20/15 55.0 0.00 2.35
SWM 150320C00060000 C 03/20/15 60.0 0.00 2.00
SWM 150320P00022500 P 03/20/15 22.5 0.00 2.00
SWM 150320P00025000 P 03/20/15 25.0 0.00 2.25
SWM 150320P00030000 P 03/20/15 30.0 0.00 2.50
SWM 150320P00035000 P 03/20/15 35.0 0.00 3.10
SWM 150320P00040000 P 03/20/15 40.0 0.00 4.40
SWM 150320P00045000 P 03/20/15 45.0 4.00 5.40
SWM 150320P00050000 P 03/20/15 50.0 6.20 10.60
SWM 150320P00055000 P 03/20/15 55.0 10.90 15.20
SWM 150320P00060000 P 03/20/15 60.0 15.80 20.20

OPRA data is delayed 15 minutes.