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 (2016-07-22)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 160916C00020000 C 09/16/16 20.0 18.00 19.90
SWM 160916C00022500 C 09/16/16 22.5 14.00 18.80
SWM 160916C00025000 C 09/16/16 25.0 11.50 16.30
SWM 160916C00030000 C 09/16/16 30.0 6.60 11.50
SWM 160916C00035000 C 09/16/16 35.0 1.60 6.50
SWM 160916C00040000 C 09/16/16 40.0 0.05 0.80
SWM 160916C00045000 C 09/16/16 45.0 0.00 0.30
SWM 160916C00050000 C 09/16/16 50.0 0.00 5.00
SWM 160916C00055000 C 09/16/16 55.0 0.00 5.00
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 0.30
SWM 160916P00030000 P 09/16/16 30.0 0.00 0.20
SWM 160916P00035000 P 09/16/16 35.0 0.00 0.35
SWM 160916P00040000 P 09/16/16 40.0 0.20 2.05
SWM 160916P00045000 P 09/16/16 45.0 3.50 8.40
SWM 160916P00050000 P 09/16/16 50.0 9.00 13.50
SWM 160916P00055000 P 09/16/16 55.0 14.00 18.50
SWM 160916P00060000 P 09/16/16 60.0 20.40 22.20
SWM 161021C00020000 C 10/21/16 20.0 18.10 19.70
SWM 161021C00022500 C 10/21/16 22.5 14.00 18.80
SWM 161021C00025000 C 10/21/16 25.0 11.50 16.00
SWM 161021C00030000 C 10/21/16 30.0 6.80 10.40
SWM 161021C00035000 C 10/21/16 35.0 3.60 5.50
SWM 161021C00040000 C 10/21/16 40.0 0.55 2.05
SWM 161021C00045000 C 10/21/16 45.0 0.00 0.40
SWM 161021C00050000 C 10/21/16 50.0 0.00 0.30
SWM 161021C00055000 C 10/21/16 55.0 0.00 0.30
SWM 161021P00020000 P 10/21/16 20.0 0.00 0.30
SWM 161021P00022500 P 10/21/16 22.5 0.00 5.00
SWM 161021P00025000 P 10/21/16 25.0 0.00 5.00
SWM 161021P00030000 P 10/21/16 30.0 0.00 0.35
SWM 161021P00035000 P 10/21/16 35.0 0.00 0.60
SWM 161021P00040000 P 10/21/16 40.0 1.35 2.50
SWM 161021P00045000 P 10/21/16 45.0 3.50 8.40
SWM 161021P00050000 P 10/21/16 50.0 9.00 13.50
SWM 161021P00055000 P 10/21/16 55.0 15.40 17.40
SWM 161216C00017500 C 12/16/16 17.5 20.20 22.60
SWM 161216C00020000 C 12/16/16 20.0 16.60 21.50
SWM 161216C00022500 C 12/16/16 22.5 14.10 19.00
SWM 161216C00025000 C 12/16/16 25.0 11.50 16.30
SWM 161216C00030000 C 12/16/16 30.0 6.60 11.50
SWM 161216C00035000 C 12/16/16 35.0 3.80 7.30
SWM 161216C00040000 C 12/16/16 40.0 1.15 2.85
SWM 161216C00045000 C 12/16/16 45.0 0.00 0.95
SWM 161216P00017500 P 12/16/16 17.5 0.00 0.40
SWM 161216P00020000 P 12/16/16 20.0 0.00 5.00
SWM 161216P00022500 P 12/16/16 22.5 0.00 0.40
SWM 161216P00025000 P 12/16/16 25.0 0.00 0.40
SWM 161216P00030000 P 12/16/16 30.0 0.00 1.05
SWM 161216P00035000 P 12/16/16 35.0 0.20 2.20
SWM 161216P00040000 P 12/16/16 40.0 2.10 3.70
SWM 161216P00045000 P 12/16/16 45.0 5.40 7.30
SWM 170317C00020000 C 03/17/17 20.0 17.80 19.70
SWM 170317C00022500 C 03/17/17 22.5 14.00 18.90
SWM 170317C00025000 C 03/17/17 25.0 11.50 16.00
SWM 170317C00030000 C 03/17/17 30.0 7.50 11.20
SWM 170317C00035000 C 03/17/17 35.0 3.70 5.90
SWM 170317C00040000 C 03/17/17 40.0 1.25 3.90
SWM 170317C00045000 C 03/17/17 45.0 0.00 1.25
SWM 170317C00050000 C 03/17/17 50.0 0.00 1.00
SWM 170317C00055000 C 03/17/17 55.0 0.00 0.35
SWM 170317P00020000 P 03/17/17 20.0 0.00 1.45
SWM 170317P00022500 P 03/17/17 22.5 0.00 1.45
SWM 170317P00025000 P 03/17/17 25.0 0.00 0.50
SWM 170317P00030000 P 03/17/17 30.0 0.05 1.60
SWM 170317P00035000 P 03/17/17 35.0 1.65 1.80
SWM 170317P00040000 P 03/17/17 40.0 2.70 5.50
SWM 170317P00045000 P 03/17/17 45.0 5.60 8.20
SWM 170317P00050000 P 03/17/17 50.0 9.90 13.40
SWM 170317P00055000 P 03/17/17 55.0 16.20 18.10

OPRA data is delayed 15 minutes.