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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150220C00022500 C 02/20/15 22.5 15.30 19.60
SWM 150220C00025000 C 02/20/15 25.0 12.60 17.10
SWM 150220C00030000 C 02/20/15 30.0 7.60 12.10
SWM 150220C00035000 C 02/20/15 35.0 2.90 7.20
SWM 150220C00040000 C 02/20/15 40.0 0.50 1.60
SWM 150220C00045000 C 02/20/15 45.0 0.00 0.25
SWM 150220C00050000 C 02/20/15 50.0 0.00 0.80
SWM 150220C00055000 C 02/20/15 55.0 0.00 4.60
SWM 150220C00060000 C 02/20/15 60.0 0.00 0.80
SWM 150220P00022500 P 02/20/15 22.5 0.00 0.80
SWM 150220P00025000 P 02/20/15 25.0 0.00 0.80
SWM 150220P00030000 P 02/20/15 30.0 0.00 4.40
SWM 150220P00035000 P 02/20/15 35.0 0.00 0.25
SWM 150220P00040000 P 02/20/15 40.0 0.60 1.65
SWM 150220P00045000 P 02/20/15 45.0 3.00 7.20
SWM 150220P00050000 P 02/20/15 50.0 7.90 12.40
SWM 150220P00055000 P 02/20/15 55.0 12.90 17.40
SWM 150220P00060000 P 02/20/15 60.0 17.90 22.20
SWM 150320C00022500 C 03/20/15 22.5 15.30 19.60
SWM 150320C00025000 C 03/20/15 25.0 12.70 17.10
SWM 150320C00030000 C 03/20/15 30.0 7.60 12.20
SWM 150320C00035000 C 03/20/15 35.0 3.80 6.00
SWM 150320C00040000 C 03/20/15 40.0 0.90 1.70
SWM 150320C00045000 C 03/20/15 45.0 0.00 0.25
SWM 150320C00050000 C 03/20/15 50.0 0.00 3.30
SWM 150320C00055000 C 03/20/15 55.0 0.00 4.80
SWM 150320C00060000 C 03/20/15 60.0 0.00 3.50
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.80
SWM 150320P00025000 P 03/20/15 25.0 0.00 4.80
SWM 150320P00030000 P 03/20/15 30.0 0.00 0.25
SWM 150320P00035000 P 03/20/15 35.0 0.15 0.45
SWM 150320P00040000 P 03/20/15 40.0 1.20 2.10
SWM 150320P00045000 P 03/20/15 45.0 3.40 7.60
SWM 150320P00050000 P 03/20/15 50.0 8.00 12.80
SWM 150320P00055000 P 03/20/15 55.0 13.00 17.80
SWM 150320P00060000 P 03/20/15 60.0 18.20 22.70
SWM 150619C00020000 C 06/19/15 20.0 17.70 22.00
SWM 150619C00022500 C 06/19/15 22.5 15.20 19.60
SWM 150619C00025000 C 06/19/15 25.0 12.70 17.30
SWM 150619C00030000 C 06/19/15 30.0 7.80 12.30
SWM 150619C00035000 C 06/19/15 35.0 4.70 6.30
SWM 150619C00040000 C 06/19/15 40.0 1.65 2.60
SWM 150619C00045000 C 06/19/15 45.0 0.40 0.85
SWM 150619C00050000 C 06/19/15 50.0 0.00 0.25
SWM 150619C00055000 C 06/19/15 55.0 0.00 3.50
SWM 150619P00020000 P 06/19/15 20.0 0.00 1.00
SWM 150619P00022500 P 06/19/15 22.5 0.00 0.25
SWM 150619P00025000 P 06/19/15 25.0 0.00 0.25
SWM 150619P00030000 P 06/19/15 30.0 0.15 0.40
SWM 150619P00035000 P 06/19/15 35.0 0.75 1.25
SWM 150619P00040000 P 06/19/15 40.0 2.40 3.50
SWM 150619P00045000 P 06/19/15 45.0 5.50 7.20
SWM 150619P00050000 P 06/19/15 50.0 8.50 13.00
SWM 150619P00055000 P 06/19/15 55.0 13.60 17.80
SWM 150918C00022500 C 09/18/15 22.5 15.20 19.50
SWM 150918C00025000 C 09/18/15 25.0 12.80 17.30
SWM 150918C00030000 C 09/18/15 30.0 8.00 12.50
SWM 150918C00035000 C 09/18/15 35.0 5.00 6.70
SWM 150918C00040000 C 09/18/15 40.0 2.30 3.40
SWM 150918C00045000 C 09/18/15 45.0 0.80 1.45
SWM 150918C00050000 C 09/18/15 50.0 0.15 0.50
SWM 150918C00055000 C 09/18/15 55.0 0.00 0.25
SWM 150918C00060000 C 09/18/15 60.0 0.00 1.05
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.25
SWM 150918P00025000 P 09/18/15 25.0 0.10 0.30
SWM 150918P00030000 P 09/18/15 30.0 0.40 0.75
SWM 150918P00035000 P 09/18/15 35.0 1.30 2.00
SWM 150918P00040000 P 09/18/15 40.0 3.20 4.40
SWM 150918P00045000 P 09/18/15 45.0 6.30 7.90
SWM 150918P00050000 P 09/18/15 50.0 10.30 12.30
SWM 150918P00055000 P 09/18/15 55.0 13.80 18.30
SWM 150918P00060000 P 09/18/15 60.0 18.80 23.10

OPRA data is delayed 15 minutes.