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 (2015-04-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150717C00022500 C 07/17/15 22.5 16.90 18.90
SWM 150717C00025000 C 07/17/15 25.0 12.90 17.50
SWM 150717C00030000 C 07/17/15 30.0 8.00 12.50
SWM 150717C00035000 C 07/17/15 35.0 3.40 7.50
SWM 150717C00040000 C 07/17/15 40.0 0.90 1.40
SWM 150717C00045000 C 07/17/15 45.0 0.00 4.80
SWM 150717C00050000 C 07/17/15 50.0 0.00 4.80
SWM 150717C00055000 C 07/17/15 55.0 0.00 4.80
SWM 150717C00060000 C 07/17/15 60.0 0.00 0.30
SWM 150717P00022500 P 07/17/15 22.5 0.00 0.30
SWM 150717P00025000 P 07/17/15 25.0 0.00 4.70
SWM 150717P00030000 P 07/17/15 30.0 0.00 1.75
SWM 150717P00035000 P 07/17/15 35.0 0.00 0.60
SWM 150717P00040000 P 07/17/15 40.0 0.75 1.10
SWM 150717P00045000 P 07/17/15 45.0 3.20 6.80
SWM 150717P00050000 P 07/17/15 50.0 7.40 11.70
SWM 150717P00055000 P 07/17/15 55.0 12.50 17.10
SWM 150717P00060000 P 07/17/15 60.0 18.80 20.60
SWM 150821C00020000 C 08/21/15 20.0 18.90 21.50
SWM 150821C00022500 C 08/21/15 22.5 15.40 20.00
SWM 150821C00025000 C 08/21/15 25.0 12.90 17.50
SWM 150821C00030000 C 08/21/15 30.0 8.10 12.60
SWM 150821C00035000 C 08/21/15 35.0 5.30 5.90
SWM 150821C00040000 C 08/21/15 40.0 1.70 2.10
SWM 150821C00045000 C 08/21/15 45.0 0.20 0.40
SWM 150821C00050000 C 08/21/15 50.0 0.00 0.25
SWM 150821C00055000 C 08/21/15 55.0 0.00 0.65
SWM 150821P00020000 P 08/21/15 20.0 0.00 0.65
SWM 150821P00022500 P 08/21/15 22.5 0.00 1.75
SWM 150821P00025000 P 08/21/15 25.0 0.00 0.80
SWM 150821P00030000 P 08/21/15 30.0 0.00 0.60
SWM 150821P00035000 P 08/21/15 35.0 0.20 0.40
SWM 150821P00040000 P 08/21/15 40.0 1.50 1.90
SWM 150821P00045000 P 08/21/15 45.0 4.70 5.40
SWM 150821P00050000 P 08/21/15 50.0 7.50 11.90
SWM 150821P00055000 P 08/21/15 55.0 13.60 16.00
SWM 150918C00022500 C 09/18/15 22.5 16.00 20.00
SWM 150918C00025000 C 09/18/15 25.0 12.90 17.50
SWM 150918C00030000 C 09/18/15 30.0 8.40 12.70
SWM 150918C00035000 C 09/18/15 35.0 5.30 6.00
SWM 150918C00040000 C 09/18/15 40.0 1.90 2.25
SWM 150918C00045000 C 09/18/15 45.0 0.35 0.60
SWM 150918C00050000 C 09/18/15 50.0 0.00 0.65
SWM 150918C00055000 C 09/18/15 55.0 0.00 4.80
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.35
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.35
SWM 150918P00025000 P 09/18/15 25.0 0.00 4.10
SWM 150918P00030000 P 09/18/15 30.0 0.00 4.80
SWM 150918P00035000 P 09/18/15 35.0 0.45 0.65
SWM 150918P00040000 P 09/18/15 40.0 2.00 2.40
SWM 150918P00045000 P 09/18/15 45.0 5.20 5.80
SWM 150918P00050000 P 09/18/15 50.0 8.00 12.50
SWM 150918P00055000 P 09/18/15 55.0 12.80 17.30
SWM 150918P00060000 P 09/18/15 60.0 18.40 21.70
SWM 151218C00022500 C 12/18/15 22.5 15.80 20.00
SWM 151218C00025000 C 12/18/15 25.0 12.80 17.50
SWM 151218C00030000 C 12/18/15 30.0 8.00 12.60
SWM 151218C00035000 C 12/18/15 35.0 5.80 6.50
SWM 151218C00040000 C 12/18/15 40.0 2.65 3.10
SWM 151218C00045000 C 12/18/15 45.0 0.95 1.30
SWM 151218C00050000 C 12/18/15 50.0 0.15 0.45
SWM 151218C00055000 C 12/18/15 55.0 0.00 4.60
SWM 151218C00060000 C 12/18/15 60.0 0.00 4.80
SWM 151218C00065000 C 12/18/15 65.0 0.00 1.00
SWM 151218P00022500 P 12/18/15 22.5 0.00 2.55
SWM 151218P00025000 P 12/18/15 25.0 0.00 0.25
SWM 151218P00030000 P 12/18/15 30.0 0.25 0.55
SWM 151218P00035000 P 12/18/15 35.0 1.10 1.40
SWM 151218P00040000 P 12/18/15 40.0 3.00 3.40
SWM 151218P00045000 P 12/18/15 45.0 6.10 6.80
SWM 151218P00050000 P 12/18/15 50.0 10.10 11.30
SWM 151218P00055000 P 12/18/15 55.0 13.20 17.90
SWM 151218P00060000 P 12/18/15 60.0 18.10 22.40
SWM 151218P00065000 P 12/18/15 65.0 23.00 27.50

OPRA data is delayed 15 minutes.