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 May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 160520C00015000 C 05/20/16 15.0 17.10 20.60
SWM 160520C00017500 C 05/20/16 17.5 14.50 19.40
SWM 160520C00020000 C 05/20/16 20.0 12.00 16.70
SWM 160520C00022500 C 05/20/16 22.5 9.60 14.50
SWM 160520C00025000 C 05/20/16 25.0 7.00 11.70
SWM 160520C00030000 C 05/20/16 30.0 4.20 5.20
SWM 160520C00035000 C 05/20/16 35.0 0.80 1.40
SWM 160520C00040000 C 05/20/16 40.0 0.00 0.45
SWM 160520P00015000 P 05/20/16 15.0 0.00 4.90
SWM 160520P00017500 P 05/20/16 17.5 0.00 4.90
SWM 160520P00020000 P 05/20/16 20.0 0.00 4.90
SWM 160520P00022500 P 05/20/16 22.5 0.00 4.90
SWM 160520P00025000 P 05/20/16 25.0 0.00 0.35
SWM 160520P00030000 P 05/20/16 30.0 0.00 0.30
SWM 160520P00035000 P 05/20/16 35.0 1.50 1.95
SWM 160520P00040000 P 05/20/16 40.0 4.70 8.50
SWM 160617C00020000 C 06/17/16 20.0 12.40 15.60
SWM 160617C00022500 C 06/17/16 22.5 9.60 14.40
SWM 160617C00025000 C 06/17/16 25.0 7.50 10.60
SWM 160617C00030000 C 06/17/16 30.0 4.30 5.80
SWM 160617C00035000 C 06/17/16 35.0 1.10 1.65
SWM 160617C00040000 C 06/17/16 40.0 0.00 0.25
SWM 160617C00045000 C 06/17/16 45.0 0.00 0.35
SWM 160617C00050000 C 06/17/16 50.0 0.00 0.55
SWM 160617C00055000 C 06/17/16 55.0 0.00 0.30
SWM 160617P00020000 P 06/17/16 20.0 0.00 0.35
SWM 160617P00022500 P 06/17/16 22.5 0.00 0.35
SWM 160617P00025000 P 06/17/16 25.0 0.00 0.35
SWM 160617P00030000 P 06/17/16 30.0 0.35 0.70
SWM 160617P00035000 P 06/17/16 35.0 2.00 2.50
SWM 160617P00040000 P 06/17/16 40.0 5.50 6.50
SWM 160617P00045000 P 06/17/16 45.0 8.80 13.10
SWM 160617P00050000 P 06/17/16 50.0 15.00 18.10
SWM 160617P00055000 P 06/17/16 55.0 19.70 23.10
SWM 160916C00020000 C 09/16/16 20.0 12.40 16.00
SWM 160916C00022500 C 09/16/16 22.5 9.60 14.50
SWM 160916C00025000 C 09/16/16 25.0 7.20 12.00
SWM 160916C00030000 C 09/16/16 30.0 4.90 5.60
SWM 160916C00035000 C 09/16/16 35.0 1.95 2.65
SWM 160916C00040000 C 09/16/16 40.0 0.50 1.15
SWM 160916C00045000 C 09/16/16 45.0 0.00 0.55
SWM 160916C00050000 C 09/16/16 50.0 0.00 0.50
SWM 160916C00055000 C 09/16/16 55.0 0.00 0.85
SWM 160916C00060000 C 09/16/16 60.0 0.00 0.50
SWM 160916P00020000 P 09/16/16 20.0 0.00 0.50
SWM 160916P00022500 P 09/16/16 22.5 0.00 0.50
SWM 160916P00025000 P 09/16/16 25.0 0.15 0.70
SWM 160916P00030000 P 09/16/16 30.0 1.15 1.80
SWM 160916P00035000 P 09/16/16 35.0 3.20 4.00
SWM 160916P00040000 P 09/16/16 40.0 6.30 7.60
SWM 160916P00045000 P 09/16/16 45.0 9.00 13.90
SWM 160916P00050000 P 09/16/16 50.0 13.60 18.50
SWM 160916P00055000 P 09/16/16 55.0 18.60 23.50
SWM 160916P00060000 P 09/16/16 60.0 25.20 28.50
SWM 161216C00017500 C 12/16/16 17.5 14.60 19.40
SWM 161216C00020000 C 12/16/16 20.0 12.10 16.90
SWM 161216C00022500 C 12/16/16 22.5 9.60 14.50
SWM 161216C00025000 C 12/16/16 25.0 7.10 12.00
SWM 161216C00030000 C 12/16/16 30.0 5.40 6.10
SWM 161216C00035000 C 12/16/16 35.0 2.55 3.50
SWM 161216C00040000 C 12/16/16 40.0 0.95 1.85
SWM 161216C00045000 C 12/16/16 45.0 0.00 1.15
SWM 161216P00017500 P 12/16/16 17.5 0.00 0.50
SWM 161216P00020000 P 12/16/16 20.0 0.00 0.50
SWM 161216P00022500 P 12/16/16 22.5 0.05 1.05
SWM 161216P00025000 P 12/16/16 25.0 0.30 1.20
SWM 161216P00030000 P 12/16/16 30.0 1.80 2.70
SWM 161216P00035000 P 12/16/16 35.0 4.00 4.90
SWM 161216P00040000 P 12/16/16 40.0 7.50 8.40
SWM 161216P00045000 P 12/16/16 45.0 11.00 13.00

OPRA data is delayed 15 minutes.