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 (2016-01-22)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 160219C00022500 C 02/19/16 22.5 17.00 20.60
SWM 160219C00025000 C 02/19/16 25.0 15.50 16.70
SWM 160219C00030000 C 02/19/16 30.0 10.50 11.70
SWM 160219C00035000 C 02/19/16 35.0 5.50 6.70
SWM 160219C00040000 C 02/19/16 40.0 1.40 2.25
SWM 160219C00045000 C 02/19/16 45.0 0.00 0.45
SWM 160219C00050000 C 02/19/16 50.0 0.00 0.40
SWM 160219C00055000 C 02/19/16 55.0 0.00 0.40
SWM 160219C00060000 C 02/19/16 60.0 0.00 0.40
SWM 160219P00022500 P 02/19/16 22.5 0.00 0.40
SWM 160219P00025000 P 02/19/16 25.0 0.00 0.40
SWM 160219P00030000 P 02/19/16 30.0 0.00 0.40
SWM 160219P00035000 P 02/19/16 35.0 0.00 0.40
SWM 160219P00040000 P 02/19/16 40.0 0.35 1.05
SWM 160219P00045000 P 02/19/16 45.0 3.40 4.90
SWM 160219P00050000 P 02/19/16 50.0 8.10 9.90
SWM 160219P00055000 P 02/19/16 55.0 12.90 15.80
SWM 160219P00060000 P 02/19/16 60.0 17.50 20.80
SWM 160318C00020000 C 03/18/16 20.0 19.20 23.10
SWM 160318C00022500 C 03/18/16 22.5 16.40 20.80
SWM 160318C00025000 C 03/18/16 25.0 13.90 18.30
SWM 160318C00030000 C 03/18/16 30.0 10.50 12.50
SWM 160318C00035000 C 03/18/16 35.0 5.60 7.10
SWM 160318C00040000 C 03/18/16 40.0 1.85 2.60
SWM 160318C00045000 C 03/18/16 45.0 0.05 0.65
SWM 160318C00050000 C 03/18/16 50.0 0.00 0.40
SWM 160318C00055000 C 03/18/16 55.0 0.00 0.40
SWM 160318P00020000 P 03/18/16 20.0 0.00 0.40
SWM 160318P00022500 P 03/18/16 22.5 0.00 0.40
SWM 160318P00025000 P 03/18/16 25.0 0.00 0.40
SWM 160318P00030000 P 03/18/16 30.0 0.00 0.40
SWM 160318P00035000 P 03/18/16 35.0 0.05 0.55
SWM 160318P00040000 P 03/18/16 40.0 1.25 1.85
SWM 160318P00045000 P 03/18/16 45.0 4.00 5.20
SWM 160318P00050000 P 03/18/16 50.0 8.70 10.40
SWM 160318P00055000 P 03/18/16 55.0 13.00 15.40
SWM 160617C00020000 C 06/17/16 20.0 19.00 23.20
SWM 160617C00022500 C 06/17/16 22.5 16.10 20.80
SWM 160617C00025000 C 06/17/16 25.0 13.60 18.30
SWM 160617C00030000 C 06/17/16 30.0 10.50 13.40
SWM 160617C00035000 C 06/17/16 35.0 6.00 7.30
SWM 160617C00040000 C 06/17/16 40.0 2.70 4.00
SWM 160617C00045000 C 06/17/16 45.0 0.75 1.95
SWM 160617C00050000 C 06/17/16 50.0 0.00 0.80
SWM 160617C00055000 C 06/17/16 55.0 0.00 0.55
SWM 160617P00020000 P 06/17/16 20.0 0.00 0.50
SWM 160617P00022500 P 06/17/16 22.5 0.00 0.50
SWM 160617P00025000 P 06/17/16 25.0 0.00 0.55
SWM 160617P00030000 P 06/17/16 30.0 0.05 0.80
SWM 160617P00035000 P 06/17/16 35.0 0.65 1.55
SWM 160617P00040000 P 06/17/16 40.0 2.35 3.50
SWM 160617P00045000 P 06/17/16 45.0 5.20 6.60
SWM 160617P00050000 P 06/17/16 50.0 9.30 10.60
SWM 160617P00055000 P 06/17/16 55.0 14.00 15.30
SWM 160916C00020000 C 09/16/16 20.0 19.00 23.20
SWM 160916C00022500 C 09/16/16 22.5 16.10 20.80
SWM 160916C00025000 C 09/16/16 25.0 13.60 18.30
SWM 160916C00030000 C 09/16/16 30.0 10.60 13.40
SWM 160916C00035000 C 09/16/16 35.0 6.40 8.00
SWM 160916C00040000 C 09/16/16 40.0 3.30 5.00
SWM 160916C00045000 C 09/16/16 45.0 1.20 2.95
SWM 160916C00050000 C 09/16/16 50.0 0.20 1.65
SWM 160916C00055000 C 09/16/16 55.0 0.00 0.85
SWM 160916C00060000 C 09/16/16 60.0 0.00 0.70
SWM 160916P00020000 P 09/16/16 20.0 0.00 0.65
SWM 160916P00022500 P 09/16/16 22.5 0.00 0.75
SWM 160916P00025000 P 09/16/16 25.0 0.00 0.85
SWM 160916P00030000 P 09/16/16 30.0 0.25 1.35
SWM 160916P00035000 P 09/16/16 35.0 1.20 2.70
SWM 160916P00040000 P 09/16/16 40.0 3.10 4.80
SWM 160916P00045000 P 09/16/16 45.0 6.00 7.90
SWM 160916P00050000 P 09/16/16 50.0 9.90 11.60
SWM 160916P00055000 P 09/16/16 55.0 14.50 17.60
SWM 160916P00060000 P 09/16/16 60.0 18.90 20.50

OPRA data is delayed 15 minutes.