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 Oct 22 2014 11:22AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 141122C00022500 C 11/22/14 22.5 16.80 21.30
SWM 141122C00025000 C 11/22/14 25.0 14.30 18.80
SWM 141122C00030000 C 11/22/14 30.0 9.30 13.70
SWM 141122C00035000 C 11/22/14 35.0 4.30 8.90
SWM 141122C00040000 C 11/22/14 40.0 1.90 2.65
SWM 141122C00045000 C 11/22/14 45.0 0.10 0.35
SWM 141122C00050000 C 11/22/14 50.0 0.00 0.60
SWM 141122C00055000 C 11/22/14 55.0 0.00 0.60
SWM 141122C00060000 C 11/22/14 60.0 0.00 0.55
SWM 141122P00022500 P 11/22/14 22.5 0.00 0.60
SWM 141122P00025000 P 11/22/14 25.0 0.00 0.60
SWM 141122P00030000 P 11/22/14 30.0 0.00 0.65
SWM 141122P00035000 P 11/22/14 35.0 0.00 0.25
SWM 141122P00040000 P 11/22/14 40.0 0.55 0.90
SWM 141122P00045000 P 11/22/14 45.0 3.10 4.20
SWM 141122P00050000 P 11/22/14 50.0 6.40 10.80
SWM 141122P00055000 P 11/22/14 55.0 11.40 15.70
SWM 141122P00060000 P 11/22/14 60.0 16.30 20.70
SWM 141220C00020000 C 12/20/14 20.0 19.30 23.80
SWM 141220C00022500 C 12/20/14 22.5 16.80 21.40
SWM 141220C00025000 C 12/20/14 25.0 14.30 18.80
SWM 141220C00030000 C 12/20/14 30.0 9.40 13.60
SWM 141220C00035000 C 12/20/14 35.0 4.40 8.90
SWM 141220C00040000 C 12/20/14 40.0 2.15 2.95
SWM 141220C00045000 C 12/20/14 45.0 0.25 0.55
SWM 141220C00050000 C 12/20/14 50.0 0.00 0.25
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.60
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.60
SWM 141220P00020000 P 12/20/14 20.0 0.00 0.60
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.50
SWM 141220P00025000 P 12/20/14 25.0 0.00 0.60
SWM 141220P00030000 P 12/20/14 30.0 0.00 0.25
SWM 141220P00035000 P 12/20/14 35.0 0.10 0.30
SWM 141220P00040000 P 12/20/14 40.0 0.90 1.35
SWM 141220P00045000 P 12/20/14 45.0 3.60 4.60
SWM 141220P00050000 P 12/20/14 50.0 6.60 11.10
SWM 141220P00055000 P 12/20/14 55.0 11.60 16.00
SWM 141220P00060000 P 12/20/14 60.0 16.70 21.10
SWM 150320C00022500 C 03/20/15 22.5 16.80 21.20
SWM 150320C00025000 C 03/20/15 25.0 14.20 18.50
SWM 150320C00030000 C 03/20/15 30.0 9.30 13.80
SWM 150320C00035000 C 03/20/15 35.0 6.40 7.40
SWM 150320C00040000 C 03/20/15 40.0 2.80 3.60
SWM 150320C00045000 C 03/20/15 45.0 0.85 1.25
SWM 150320C00050000 C 03/20/15 50.0 0.10 0.30
SWM 150320C00055000 C 03/20/15 55.0 0.00 0.25
SWM 150320C00060000 C 03/20/15 60.0 0.00 0.60
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.55
SWM 150320P00025000 P 03/20/15 25.0 0.00 0.25
SWM 150320P00030000 P 03/20/15 30.0 0.10 0.25
SWM 150320P00035000 P 03/20/15 35.0 0.55 0.80
SWM 150320P00040000 P 03/20/15 40.0 1.85 2.45
SWM 150320P00045000 P 03/20/15 45.0 4.60 5.60
SWM 150320P00050000 P 03/20/15 50.0 7.10 11.60
SWM 150320P00055000 P 03/20/15 55.0 12.00 16.40
SWM 150320P00060000 P 03/20/15 60.0 16.90 21.30
SWM 150619C00020000 C 06/19/15 20.0 19.40 23.70
SWM 150619C00022500 C 06/19/15 22.5 16.80 21.30
SWM 150619C00025000 C 06/19/15 25.0 14.30 18.80
SWM 150619C00030000 C 06/19/15 30.0 9.30 13.90
SWM 150619C00035000 C 06/19/15 35.0 6.60 7.70
SWM 150619C00040000 C 06/19/15 40.0 3.30 4.10
SWM 150619C00045000 C 06/19/15 45.0 1.30 1.90
SWM 150619C00050000 C 06/19/15 50.0 0.40 0.65
SWM 150619C00055000 C 06/19/15 55.0 0.05 0.25
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.65
SWM 150619P00022500 P 06/19/15 22.5 0.00 0.25
SWM 150619P00025000 P 06/19/15 25.0 0.05 0.25
SWM 150619P00030000 P 06/19/15 30.0 0.30 0.55
SWM 150619P00035000 P 06/19/15 35.0 1.05 1.40
SWM 150619P00040000 P 06/19/15 40.0 2.65 3.30
SWM 150619P00045000 P 06/19/15 45.0 5.40 6.40
SWM 150619P00050000 P 06/19/15 50.0 9.20 10.50
SWM 150619P00055000 P 06/19/15 55.0 12.50 16.80

OPRA data is delayed 15 minutes.