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 (2017-01-20)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 170120C00022500 C 01/20/17 22.5 21.00 23.70
SWM 170120C00025000 C 01/20/17 25.0 17.50 22.30
SWM 170120C00030000 C 01/20/17 30.0 13.50 17.50
SWM 170120C00035000 C 01/20/17 35.0 7.50 12.30
SWM 170120C00040000 C 01/20/17 40.0 3.50 5.90
SWM 170120C00045000 C 01/20/17 45.0 0.00 0.80
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 0.30
SWM 170120P00040000 P 01/20/17 40.0 0.00 0.05
SWM 170120P00045000 P 01/20/17 45.0 0.10 1.65
SWM 170120P00050000 P 01/20/17 50.0 4.00 6.60
SWM 170120P00055000 P 01/20/17 55.0 7.60 12.50
SWM 170120P00060000 P 01/20/17 60.0 12.50 16.50
SWM 170217C00022500 C 02/17/17 22.5 21.00 24.00
SWM 170217C00025000 C 02/17/17 25.0 17.50 22.40
SWM 170217C00030000 C 02/17/17 30.0 12.50 17.40
SWM 170217C00035000 C 02/17/17 35.0 7.50 12.30
SWM 170217C00040000 C 02/17/17 40.0 2.60 7.50
SWM 170217C00045000 C 02/17/17 45.0 0.45 2.05
SWM 170217C00050000 C 02/17/17 50.0 0.00 0.75
SWM 170217C00055000 C 02/17/17 55.0 0.00 0.30
SWM 170217C00060000 C 02/17/17 60.0 0.00 0.30
SWM 170217P00022500 P 02/17/17 22.5 0.00 0.30
SWM 170217P00025000 P 02/17/17 25.0 0.00 0.30
SWM 170217P00030000 P 02/17/17 30.0 0.00 0.30
SWM 170217P00035000 P 02/17/17 35.0 0.00 0.35
SWM 170217P00040000 P 02/17/17 40.0 0.00 0.50
SWM 170217P00045000 P 02/17/17 45.0 0.85 2.30
SWM 170217P00050000 P 02/17/17 50.0 3.10 8.00
SWM 170217P00055000 P 02/17/17 55.0 7.60 12.50
SWM 170217P00060000 P 02/17/17 60.0 12.50 16.50
SWM 170317C00020000 C 03/17/17 20.0 23.50 26.10
SWM 170317C00022500 C 03/17/17 22.5 20.00 24.90
SWM 170317C00025000 C 03/17/17 25.0 17.50 22.30
SWM 170317C00030000 C 03/17/17 30.0 12.50 17.30
SWM 170317C00035000 C 03/17/17 35.0 7.60 12.50
SWM 170317C00040000 C 03/17/17 40.0 4.40 7.30
SWM 170317C00045000 C 03/17/17 45.0 1.25 2.20
SWM 170317C00050000 C 03/17/17 50.0 0.00 1.15
SWM 170317C00055000 C 03/17/17 55.0 0.00 0.35
SWM 170317P00020000 P 03/17/17 20.0 0.00 0.30
SWM 170317P00022500 P 03/17/17 22.5 0.00 0.30
SWM 170317P00025000 P 03/17/17 25.0 0.00 0.30
SWM 170317P00030000 P 03/17/17 30.0 0.00 0.35
SWM 170317P00035000 P 03/17/17 35.0 0.00 0.45
SWM 170317P00040000 P 03/17/17 40.0 0.00 0.95
SWM 170317P00045000 P 03/17/17 45.0 1.80 2.90
SWM 170317P00050000 P 03/17/17 50.0 3.50 8.40
SWM 170317P00055000 P 03/17/17 55.0 7.50 11.90
SWM 170616C00020000 C 06/16/17 20.0 23.40 25.60
SWM 170616C00022500 C 06/16/17 22.5 20.10 25.00
SWM 170616C00025000 C 06/16/17 25.0 17.60 22.50
SWM 170616C00030000 C 06/16/17 30.0 12.60 17.50
SWM 170616C00035000 C 06/16/17 35.0 7.50 12.40
SWM 170616C00040000 C 06/16/17 40.0 3.50 8.30
SWM 170616C00045000 C 06/16/17 45.0 2.25 3.90
SWM 170616C00050000 C 06/16/17 50.0 0.00 3.20
SWM 170616C00055000 C 06/16/17 55.0 0.00 0.80
SWM 170616P00020000 P 06/16/17 20.0 0.00 3.80
SWM 170616P00022500 P 06/16/17 22.5 0.00 3.80
SWM 170616P00025000 P 06/16/17 25.0 0.00 3.80
SWM 170616P00030000 P 06/16/17 30.0 0.00 0.65
SWM 170616P00035000 P 06/16/17 35.0 0.10 0.95
SWM 170616P00040000 P 06/16/17 40.0 0.00 2.15
SWM 170616P00045000 P 06/16/17 45.0 2.95 4.30
SWM 170616P00050000 P 06/16/17 50.0 4.50 9.40
SWM 170616P00055000 P 06/16/17 55.0 10.30 12.50

OPRA data is delayed 15 minutes.