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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150320C00022500 C 03/20/15 22.5 22.30 26.20
SWM 150320C00025000 C 03/20/15 25.0 19.60 24.10
SWM 150320C00030000 C 03/20/15 30.0 14.60 19.10
SWM 150320C00035000 C 03/20/15 35.0 9.60 14.30
SWM 150320C00040000 C 03/20/15 40.0 4.80 8.90
SWM 150320C00045000 C 03/20/15 45.0 1.00 3.10
SWM 150320C00050000 C 03/20/15 50.0 0.00 0.25
SWM 150320C00055000 C 03/20/15 55.0 0.00 4.80
SWM 150320C00060000 C 03/20/15 60.0 0.00 0.35
SWM 150320P00022500 P 03/20/15 22.5 0.00 4.80
SWM 150320P00025000 P 03/20/15 25.0 0.00 4.80
SWM 150320P00030000 P 03/20/15 30.0 0.00 4.80
SWM 150320P00035000 P 03/20/15 35.0 0.00 4.80
SWM 150320P00040000 P 03/20/15 40.0 0.00 0.25
SWM 150320P00045000 P 03/20/15 45.0 0.00 0.40
SWM 150320P00050000 P 03/20/15 50.0 1.20 5.20
SWM 150320P00055000 P 03/20/15 55.0 6.10 10.30
SWM 150320P00060000 P 03/20/15 60.0 11.30 15.20
SWM 150417C00022500 C 04/17/15 22.5 22.40 26.30
SWM 150417C00025000 C 04/17/15 25.0 19.60 24.20
SWM 150417C00030000 C 04/17/15 30.0 14.60 18.90
SWM 150417C00035000 C 04/17/15 35.0 9.60 14.10
SWM 150417C00040000 C 04/17/15 40.0 5.00 8.90
SWM 150417C00045000 C 04/17/15 45.0 1.55 3.20
SWM 150417C00050000 C 04/17/15 50.0 0.05 0.55
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 0.30
SWM 150417P00022500 P 04/17/15 22.5 0.00 0.40
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 0.25 0.95
SWM 150417P00050000 P 04/17/15 50.0 2.40 4.30
SWM 150417P00055000 P 04/17/15 55.0 6.30 10.50
SWM 150417P00060000 P 04/17/15 60.0 11.10 15.70
SWM 150417P00065000 P 04/17/15 65.0 16.30 20.50
SWM 150619C00020000 C 06/19/15 20.0 24.90 28.20
SWM 150619C00022500 C 06/19/15 22.5 22.10 26.80
SWM 150619C00025000 C 06/19/15 25.0 19.60 24.30
SWM 150619C00030000 C 06/19/15 30.0 14.60 19.20
SWM 150619C00035000 C 06/19/15 35.0 9.70 14.20
SWM 150619C00040000 C 06/19/15 40.0 6.00 8.70
SWM 150619C00045000 C 06/19/15 45.0 2.55 4.10
SWM 150619C00050000 C 06/19/15 50.0 0.55 1.35
SWM 150619C00055000 C 06/19/15 55.0 0.00 0.25
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.50
SWM 150619P00022500 P 06/19/15 22.5 0.00 4.90
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 0.00 0.25
SWM 150619P00040000 P 06/19/15 40.0 0.25 0.60
SWM 150619P00045000 P 06/19/15 45.0 1.15 2.05
SWM 150619P00050000 P 06/19/15 50.0 3.40 5.20
SWM 150619P00055000 P 06/19/15 55.0 7.60 10.40
SWM 150918C00022500 C 09/18/15 22.5 22.30 26.30
SWM 150918C00025000 C 09/18/15 25.0 19.50 24.20
SWM 150918C00030000 C 09/18/15 30.0 14.60 19.20
SWM 150918C00035000 C 09/18/15 35.0 10.00 14.30
SWM 150918C00040000 C 09/18/15 40.0 6.60 8.70
SWM 150918C00045000 C 09/18/15 45.0 3.20 4.70
SWM 150918C00050000 C 09/18/15 50.0 1.30 2.20
SWM 150918C00055000 C 09/18/15 55.0 0.35 0.80
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.25
SWM 150918P00022500 P 09/18/15 22.5 0.00 4.90
SWM 150918P00025000 P 09/18/15 25.0 0.00 4.90
SWM 150918P00030000 P 09/18/15 30.0 0.00 0.25
SWM 150918P00035000 P 09/18/15 35.0 0.20 0.50
SWM 150918P00040000 P 09/18/15 40.0 0.75 1.30
SWM 150918P00045000 P 09/18/15 45.0 2.25 3.10
SWM 150918P00050000 P 09/18/15 50.0 4.90 6.20
SWM 150918P00055000 P 09/18/15 55.0 8.20 10.40
SWM 150918P00060000 P 09/18/15 60.0 12.00 16.10

OPRA data is delayed 15 minutes.