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 Jul 23 2014 12:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 140816C00022500 C 08/16/14 22.5 18.10 21.90
SWM 140816C00025000 C 08/16/14 25.0 15.60 19.40
SWM 140816C00030000 C 08/16/14 30.0 10.60 14.50
SWM 140816C00035000 C 08/16/14 35.0 5.50 8.70
SWM 140816C00040000 C 08/16/14 40.0 0.95 4.10
SWM 140816C00045000 C 08/16/14 45.0 0.00 0.90
SWM 140816C00050000 C 08/16/14 50.0 0.00 1.55
SWM 140816C00055000 C 08/16/14 55.0 0.00 1.55
SWM 140816C00060000 C 08/16/14 60.0 0.00 1.55
SWM 140816C00065000 C 08/16/14 65.0 0.00 1.55
SWM 140816P00022500 P 08/16/14 22.5 0.00 1.55
SWM 140816P00025000 P 08/16/14 25.0 0.00 1.55
SWM 140816P00030000 P 08/16/14 30.0 0.00 1.70
SWM 140816P00035000 P 08/16/14 35.0 0.00 1.55
SWM 140816P00040000 P 08/16/14 40.0 0.00 3.70
SWM 140816P00045000 P 08/16/14 45.0 2.15 4.80
SWM 140816P00050000 P 08/16/14 50.0 6.40 9.70
SWM 140816P00055000 P 08/16/14 55.0 10.70 14.60
SWM 140816P00060000 P 08/16/14 60.0 15.70 19.80
SWM 140816P00065000 P 08/16/14 65.0 20.40 24.50
SWM 140920C00025000 C 09/20/14 25.0 15.60 19.40
SWM 140920C00030000 C 09/20/14 30.0 10.50 14.40
SWM 140920C00035000 C 09/20/14 35.0 5.50 8.70
SWM 140920C00040000 C 09/20/14 40.0 1.25 4.60
SWM 140920C00045000 C 09/20/14 45.0 0.00 1.80
SWM 140920C00050000 C 09/20/14 50.0 0.00 2.15
SWM 140920C00055000 C 09/20/14 55.0 0.00 1.90
SWM 140920C00060000 C 09/20/14 60.0 0.00 1.85
SWM 140920C00065000 C 09/20/14 65.0 0.00 1.85
SWM 140920C00070000 C 09/20/14 70.0 0.00 1.85
SWM 140920P00025000 P 09/20/14 25.0 0.00 1.85
SWM 140920P00030000 P 09/20/14 30.0 0.00 1.90
SWM 140920P00035000 P 09/20/14 35.0 0.00 1.55
SWM 140920P00040000 P 09/20/14 40.0 0.00 2.85
SWM 140920P00045000 P 09/20/14 45.0 2.90 4.50
SWM 140920P00050000 P 09/20/14 50.0 6.70 10.00
SWM 140920P00055000 P 09/20/14 55.0 11.00 15.20
SWM 140920P00060000 P 09/20/14 60.0 16.00 19.90
SWM 140920P00065000 P 09/20/14 65.0 21.00 24.90
SWM 140920P00070000 P 09/20/14 70.0 25.90 29.90
SWM 141220C00020000 C 12/20/14 20.0 20.50 24.40
SWM 141220C00022500 C 12/20/14 22.5 17.80 21.80
SWM 141220C00025000 C 12/20/14 25.0 15.60 19.30
SWM 141220C00030000 C 12/20/14 30.0 10.60 14.40
SWM 141220C00035000 C 12/20/14 35.0 5.70 8.50
SWM 141220C00040000 C 12/20/14 40.0 1.85 5.00
SWM 141220C00045000 C 12/20/14 45.0 0.00 4.90
SWM 141220C00050000 C 12/20/14 50.0 0.00 2.95
SWM 141220C00055000 C 12/20/14 55.0 0.00 1.35
SWM 141220C00060000 C 12/20/14 60.0 0.00 1.25
SWM 141220P00020000 P 12/20/14 20.0 0.00 1.25
SWM 141220P00022500 P 12/20/14 22.5 0.00 1.25
SWM 141220P00025000 P 12/20/14 25.0 0.00 1.30
SWM 141220P00030000 P 12/20/14 30.0 0.00 1.75
SWM 141220P00035000 P 12/20/14 35.0 0.00 2.50
SWM 141220P00040000 P 12/20/14 40.0 0.60 3.30
SWM 141220P00045000 P 12/20/14 45.0 2.40 6.80
SWM 141220P00050000 P 12/20/14 50.0 7.40 10.40
SWM 141220P00055000 P 12/20/14 55.0 11.40 15.20
SWM 141220P00060000 P 12/20/14 60.0 16.30 20.30
SWM 150320C00022500 C 03/20/15 22.5 17.90 21.90
SWM 150320C00025000 C 03/20/15 25.0 15.50 19.30
SWM 150320C00030000 C 03/20/15 30.0 10.50 14.30
SWM 150320C00035000 C 03/20/15 35.0 6.40 8.60
SWM 150320C00040000 C 03/20/15 40.0 2.40 5.60
SWM 150320C00045000 C 03/20/15 45.0 1.75 2.20
SWM 150320C00050000 C 03/20/15 50.0 0.00 1.75
SWM 150320C00055000 C 03/20/15 55.0 0.00 1.00
SWM 150320C00060000 C 03/20/15 60.0 0.00 0.35
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.35
SWM 150320P00025000 P 03/20/15 25.0 0.00 0.75
SWM 150320P00030000 P 03/20/15 30.0 0.00 1.20
SWM 150320P00035000 P 03/20/15 35.0 0.00 2.35
SWM 150320P00040000 P 03/20/15 40.0 0.65 4.70
SWM 150320P00045000 P 03/20/15 45.0 3.30 6.10
SWM 150320P00050000 P 03/20/15 50.0 8.00 11.00
SWM 150320P00055000 P 03/20/15 55.0 11.80 15.60
SWM 150320P00060000 P 03/20/15 60.0 16.70 20.50

OPRA data is delayed 15 minutes.