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 (2016-04-22)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Jul 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 160715C00017500 C 07/15/16 17.5 17.20 19.00
SWM 160715C00020000 C 07/15/16 20.0 13.00 17.60
SWM 160715C00022500 C 07/15/16 22.5 10.50 15.10
SWM 160715C00025000 C 07/15/16 25.0 8.00 12.60
SWM 160715C00030000 C 07/15/16 30.0 3.00 7.80
SWM 160715C00035000 C 07/15/16 35.0 0.40 1.05
SWM 160715C00040000 C 07/15/16 40.0 0.00 4.90
SWM 160715C00045000 C 07/15/16 45.0 0.00 4.90
SWM 160715C00050000 C 07/15/16 50.0 0.00 0.25
SWM 160715P00017500 P 07/15/16 17.5 0.00 0.25
SWM 160715P00020000 P 07/15/16 20.0 0.00 4.90
SWM 160715P00022500 P 07/15/16 22.5 0.00 4.90
SWM 160715P00025000 P 07/15/16 25.0 0.00 4.90
SWM 160715P00030000 P 07/15/16 30.0 0.00 0.30
SWM 160715P00035000 P 07/15/16 35.0 0.00 0.80
SWM 160715P00040000 P 07/15/16 40.0 2.20 7.00
SWM 160715P00045000 P 07/15/16 45.0 7.20 12.00
SWM 160715P00050000 P 07/15/16 50.0 13.70 15.40
SWM 160819C00017500 C 08/19/16 17.5 17.30 18.70
SWM 160819C00020000 C 08/19/16 20.0 13.10 18.00
SWM 160819C00022500 C 08/19/16 22.5 10.70 15.50
SWM 160819C00025000 C 08/19/16 25.0 8.00 12.70
SWM 160819C00030000 C 08/19/16 30.0 4.60 6.50
SWM 160819C00035000 C 08/19/16 35.0 1.65 2.05
SWM 160819C00040000 C 08/19/16 40.0 0.20 2.70
SWM 160819C00045000 C 08/19/16 45.0 0.00 4.90
SWM 160819C00050000 C 08/19/16 50.0 0.00 0.25
SWM 160819P00017500 P 08/19/16 17.5 0.00 0.25
SWM 160819P00020000 P 08/19/16 20.0 0.00 4.90
SWM 160819P00022500 P 08/19/16 22.5 0.00 4.90
SWM 160819P00025000 P 08/19/16 25.0 0.00 4.80
SWM 160819P00030000 P 08/19/16 30.0 0.20 0.60
SWM 160819P00035000 P 08/19/16 35.0 1.35 1.85
SWM 160819P00040000 P 08/19/16 40.0 2.50 7.20
SWM 160819P00045000 P 08/19/16 45.0 7.30 12.00
SWM 160819P00050000 P 08/19/16 50.0 13.80 15.40
SWM 160916C00020000 C 09/16/16 20.0 14.70 16.20
SWM 160916C00022500 C 09/16/16 22.5 10.50 15.30
SWM 160916C00025000 C 09/16/16 25.0 8.10 13.00
SWM 160916C00030000 C 09/16/16 30.0 5.10 6.70
SWM 160916C00035000 C 09/16/16 35.0 1.90 2.40
SWM 160916C00040000 C 09/16/16 40.0 0.15 0.75
SWM 160916C00045000 C 09/16/16 45.0 0.00 0.30
SWM 160916C00050000 C 09/16/16 50.0 0.00 0.20
SWM 160916C00055000 C 09/16/16 55.0 0.00 4.90
SWM 160916C00060000 C 09/16/16 60.0 0.00 0.30
SWM 160916P00020000 P 09/16/16 20.0 0.00 0.30
SWM 160916P00022500 P 09/16/16 22.5 0.00 0.30
SWM 160916P00025000 P 09/16/16 25.0 0.00 0.35
SWM 160916P00030000 P 09/16/16 30.0 0.40 0.75
SWM 160916P00035000 P 09/16/16 35.0 1.75 2.30
SWM 160916P00040000 P 09/16/16 40.0 4.60 5.90
SWM 160916P00045000 P 09/16/16 45.0 7.70 12.50
SWM 160916P00050000 P 09/16/16 50.0 12.80 17.50
SWM 160916P00055000 P 09/16/16 55.0 17.60 22.50
SWM 160916P00060000 P 09/16/16 60.0 23.80 26.40
SWM 161216C00017500 C 12/16/16 17.5 17.30 18.90
SWM 161216C00020000 C 12/16/16 20.0 13.00 17.60
SWM 161216C00022500 C 12/16/16 22.5 10.60 15.50
SWM 161216C00025000 C 12/16/16 25.0 8.20 12.90
SWM 161216C00030000 C 12/16/16 30.0 5.40 6.90
SWM 161216C00035000 C 12/16/16 35.0 2.20 3.60
SWM 161216C00040000 C 12/16/16 40.0 0.75 1.60
SWM 161216C00045000 C 12/16/16 45.0 0.00 0.70
SWM 161216P00017500 P 12/16/16 17.5 0.00 0.40
SWM 161216P00020000 P 12/16/16 20.0 0.00 4.90
SWM 161216P00022500 P 12/16/16 22.5 0.00 1.60
SWM 161216P00025000 P 12/16/16 25.0 0.00 4.80
SWM 161216P00030000 P 12/16/16 30.0 0.25 1.80
SWM 161216P00035000 P 12/16/16 35.0 2.65 3.60
SWM 161216P00040000 P 12/16/16 40.0 6.00 7.30
SWM 161216P00045000 P 12/16/16 45.0 9.80 11.30

OPRA data is delayed 15 minutes.