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 (2015-01-23)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150417C00022500 C 04/17/15 22.5 21.80 23.90
SWM 150417C00025000 C 04/17/15 25.0 18.20 22.70
SWM 150417C00030000 C 04/17/15 30.0 13.20 17.70
SWM 150417C00035000 C 04/17/15 35.0 8.00 12.50
SWM 150417C00040000 C 04/17/15 40.0 3.20 7.60
SWM 150417C00045000 C 04/17/15 45.0 1.05 1.45
SWM 150417C00050000 C 04/17/15 50.0 0.00 0.25
SWM 150417C00055000 C 04/17/15 55.0 0.00 4.90
SWM 150417C00060000 C 04/17/15 60.0 0.00 4.90
SWM 150417C00065000 C 04/17/15 65.0 0.00 0.55
SWM 150417P00022500 P 04/17/15 22.5 0.00 0.30
SWM 150417P00025000 P 04/17/15 25.0 0.00 4.90
SWM 150417P00030000 P 04/17/15 30.0 0.00 4.90
SWM 150417P00035000 P 04/17/15 35.0 0.00 4.90
SWM 150417P00040000 P 04/17/15 40.0 0.00 0.25
SWM 150417P00045000 P 04/17/15 45.0 0.50 0.80
SWM 150417P00050000 P 04/17/15 50.0 2.50 6.80
SWM 150417P00055000 P 04/17/15 55.0 7.50 11.80
SWM 150417P00060000 P 04/17/15 60.0 12.30 16.80
SWM 150417P00065000 P 04/17/15 65.0 18.80 20.80
SWM 150515C00022500 C 05/15/15 22.5 20.70 24.90
SWM 150515C00025000 C 05/15/15 25.0 18.30 22.70
SWM 150515C00030000 C 05/15/15 30.0 13.20 17.80
SWM 150515C00035000 C 05/15/15 35.0 8.30 12.60
SWM 150515C00040000 C 05/15/15 40.0 5.40 6.40
SWM 150515C00045000 C 05/15/15 45.0 1.75 2.10
SWM 150515C00050000 C 05/15/15 50.0 0.15 0.30
SWM 150515C00055000 C 05/15/15 55.0 0.00 4.80
SWM 150515C00060000 C 05/15/15 60.0 0.00 4.80
SWM 150515C00065000 C 05/15/15 65.0 0.00 0.90
SWM 150515P00022500 P 05/15/15 22.5 0.00 0.80
SWM 150515P00025000 P 05/15/15 25.0 0.00 4.80
SWM 150515P00030000 P 05/15/15 30.0 0.00 4.80
SWM 150515P00035000 P 05/15/15 35.0 0.00 0.25
SWM 150515P00040000 P 05/15/15 40.0 0.15 0.30
SWM 150515P00045000 P 05/15/15 45.0 1.25 1.50
SWM 150515P00050000 P 05/15/15 50.0 4.30 4.90
SWM 150515P00055000 P 05/15/15 55.0 7.70 12.10
SWM 150515P00060000 P 05/15/15 60.0 12.50 16.80
SWM 150515P00065000 P 05/15/15 65.0 17.70 22.00
SWM 150619C00020000 C 06/19/15 20.0 23.20 27.40
SWM 150619C00022500 C 06/19/15 22.5 20.80 25.20
SWM 150619C00025000 C 06/19/15 25.0 17.80 22.40
SWM 150619C00030000 C 06/19/15 30.0 12.80 17.40
SWM 150619C00035000 C 06/19/15 35.0 8.30 12.60
SWM 150619C00040000 C 06/19/15 40.0 5.70 6.20
SWM 150619C00045000 C 06/19/15 45.0 2.10 2.40
SWM 150619C00050000 C 06/19/15 50.0 0.35 0.55
SWM 150619C00055000 C 06/19/15 55.0 0.00 0.25
SWM 150619P00020000 P 06/19/15 20.0 0.00 1.10
SWM 150619P00022500 P 06/19/15 22.5 0.00 4.80
SWM 150619P00025000 P 06/19/15 25.0 0.00 4.80
SWM 150619P00030000 P 06/19/15 30.0 0.00 4.80
SWM 150619P00035000 P 06/19/15 35.0 0.05 0.25
SWM 150619P00040000 P 06/19/15 40.0 0.40 0.60
SWM 150619P00045000 P 06/19/15 45.0 1.75 2.10
SWM 150619P00050000 P 06/19/15 50.0 5.00 5.50
SWM 150619P00055000 P 06/19/15 55.0 7.90 12.40
SWM 150918C00022500 C 09/18/15 22.5 21.50 24.30
SWM 150918C00025000 C 09/18/15 25.0 17.80 22.40
SWM 150918C00030000 C 09/18/15 30.0 12.80 17.40
SWM 150918C00035000 C 09/18/15 35.0 8.20 12.70
SWM 150918C00040000 C 09/18/15 40.0 6.10 6.70
SWM 150918C00045000 C 09/18/15 45.0 2.90 3.40
SWM 150918C00050000 C 09/18/15 50.0 1.00 1.25
SWM 150918C00055000 C 09/18/15 55.0 0.20 0.40
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.25
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.40
SWM 150918P00025000 P 09/18/15 25.0 0.00 4.90
SWM 150918P00030000 P 09/18/15 30.0 0.05 0.25
SWM 150918P00035000 P 09/18/15 35.0 0.30 0.50
SWM 150918P00040000 P 09/18/15 40.0 1.05 1.35
SWM 150918P00045000 P 09/18/15 45.0 2.85 3.30
SWM 150918P00050000 P 09/18/15 50.0 5.90 6.50
SWM 150918P00055000 P 09/18/15 55.0 10.00 10.70
SWM 150918P00060000 P 09/18/15 60.0 14.50 16.60

OPRA data is delayed 15 minutes.