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 (2017-07-21)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 170818C00020000 C 08/18/17 20.0 16.20 20.80
SWM 170818C00022500 C 08/18/17 22.5 13.60 18.40
SWM 170818C00025000 C 08/18/17 25.0 11.20 15.80
SWM 170818C00030000 C 08/18/17 30.0 6.20 10.70
SWM 170818C00035000 C 08/18/17 35.0 1.10 5.70
SWM 170818C00040000 C 08/18/17 40.0 0.30 0.85
SWM 170818C00045000 C 08/18/17 45.0 0.00 0.25
SWM 170818C00050000 C 08/18/17 50.0 0.00 0.35
SWM 170818C00055000 C 08/18/17 55.0 0.00 0.15
SWM 170818P00020000 P 08/18/17 20.0 0.00 0.35
SWM 170818P00022500 P 08/18/17 22.5 0.00 0.35
SWM 170818P00025000 P 08/18/17 25.0 0.00 0.20
SWM 170818P00030000 P 08/18/17 30.0 0.00 0.25
SWM 170818P00035000 P 08/18/17 35.0 0.00 0.40
SWM 170818P00040000 P 08/18/17 40.0 0.20 4.80
SWM 170818P00045000 P 08/18/17 45.0 4.10 8.30
SWM 170818P00050000 P 08/18/17 50.0 9.10 13.30
SWM 170818P00055000 P 08/18/17 55.0 14.10 18.30
SWM 170915C00025000 C 09/15/17 25.0 11.40 15.70
SWM 170915C00030000 C 09/15/17 30.0 6.40 10.80
SWM 170915C00035000 C 09/15/17 35.0 2.35 6.40
SWM 170915C00040000 C 09/15/17 40.0 0.70 1.00
SWM 170915C00045000 C 09/15/17 45.0 0.00 0.75
SWM 170915C00050000 C 09/15/17 50.0 0.00 0.90
SWM 170915C00055000 C 09/15/17 55.0 0.00 1.65
SWM 170915C00060000 C 09/15/17 60.0 0.00 1.40
SWM 170915C00065000 C 09/15/17 65.0 0.00 1.40
SWM 170915P00025000 P 09/15/17 25.0 0.00 0.40
SWM 170915P00030000 P 09/15/17 30.0 0.00 0.30
SWM 170915P00035000 P 09/15/17 35.0 0.45 0.80
SWM 170915P00040000 P 09/15/17 40.0 0.65 4.70
SWM 170915P00045000 P 09/15/17 45.0 4.60 8.70
SWM 170915P00050000 P 09/15/17 50.0 9.40 13.70
SWM 170915P00055000 P 09/15/17 55.0 14.30 18.80
SWM 170915P00060000 P 09/15/17 60.0 19.30 23.80
SWM 170915P00065000 P 09/15/17 65.0 24.30 28.80
SWM 171215C00022500 C 12/15/17 22.5 14.20 18.50
SWM 171215C00025000 C 12/15/17 25.0 11.20 15.90
SWM 171215C00030000 C 12/15/17 30.0 6.90 11.20
SWM 171215C00035000 C 12/15/17 35.0 3.80 5.30
SWM 171215C00040000 C 12/15/17 40.0 1.45 2.05
SWM 171215C00045000 C 12/15/17 45.0 0.25 0.65
SWM 171215C00050000 C 12/15/17 50.0 0.00 0.35
SWM 171215C00055000 C 12/15/17 55.0 0.00 1.00
SWM 171215C00060000 C 12/15/17 60.0 0.00 1.05
SWM 171215P00022500 P 12/15/17 22.5 0.05 0.65
SWM 171215P00025000 P 12/15/17 25.0 0.00 0.35
SWM 171215P00030000 P 12/15/17 30.0 0.40 1.25
SWM 171215P00035000 P 12/15/17 35.0 1.25 1.75
SWM 171215P00040000 P 12/15/17 40.0 2.00 5.70
SWM 171215P00045000 P 12/15/17 45.0 6.40 9.10
SWM 171215P00050000 P 12/15/17 50.0 9.90 13.80
SWM 171215P00055000 P 12/15/17 55.0 14.70 19.10
SWM 171215P00060000 P 12/15/17 60.0 19.80 24.20

OPRA data is delayed 15 minutes.