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 (2014-10-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 141122C00022500 C 11/22/14 22.5 19.00 22.60
SWM 141122C00025000 C 11/22/14 25.0 16.60 18.80
SWM 141122C00030000 C 11/22/14 30.0 11.60 13.50
SWM 141122C00035000 C 11/22/14 35.0 7.10 8.60
SWM 141122C00040000 C 11/22/14 40.0 2.80 3.70
SWM 141122C00045000 C 11/22/14 45.0 0.40 0.55
SWM 141122C00050000 C 11/22/14 50.0 0.00 0.25
SWM 141122C00055000 C 11/22/14 55.0 0.00 0.30
SWM 141122C00060000 C 11/22/14 60.0 0.00 0.25
SWM 141122P00022500 P 11/22/14 22.5 0.00 0.25
SWM 141122P00025000 P 11/22/14 25.0 0.00 0.25
SWM 141122P00030000 P 11/22/14 30.0 0.00 0.25
SWM 141122P00035000 P 11/22/14 35.0 0.00 0.25
SWM 141122P00040000 P 11/22/14 40.0 0.15 0.35
SWM 141122P00045000 P 11/22/14 45.0 2.30 2.90
SWM 141122P00050000 P 11/22/14 50.0 6.70 7.80
SWM 141122P00055000 P 11/22/14 55.0 11.40 12.80
SWM 141122P00060000 P 11/22/14 60.0 16.40 18.00
SWM 141220C00020000 C 12/20/14 20.0 22.10 23.60
SWM 141220C00022500 C 12/20/14 22.5 19.60 21.60
SWM 141220C00025000 C 12/20/14 25.0 17.10 18.70
SWM 141220C00030000 C 12/20/14 30.0 12.10 13.70
SWM 141220C00035000 C 12/20/14 35.0 7.20 8.50
SWM 141220C00040000 C 12/20/14 40.0 2.85 3.70
SWM 141220C00045000 C 12/20/14 45.0 0.40 0.80
SWM 141220C00050000 C 12/20/14 50.0 0.00 0.25
SWM 141220C00055000 C 12/20/14 55.0 0.00 0.25
SWM 141220C00060000 C 12/20/14 60.0 0.00 0.25
SWM 141220P00020000 P 12/20/14 20.0 0.00 0.25
SWM 141220P00022500 P 12/20/14 22.5 0.00 0.25
SWM 141220P00025000 P 12/20/14 25.0 0.00 0.35
SWM 141220P00030000 P 12/20/14 30.0 0.00 0.35
SWM 141220P00035000 P 12/20/14 35.0 0.05 0.25
SWM 141220P00040000 P 12/20/14 40.0 0.50 0.75
SWM 141220P00045000 P 12/20/14 45.0 2.60 3.40
SWM 141220P00050000 P 12/20/14 50.0 7.10 8.30
SWM 141220P00055000 P 12/20/14 55.0 11.70 13.10
SWM 141220P00060000 P 12/20/14 60.0 17.00 18.30
SWM 150320C00022500 C 03/20/15 22.5 19.70 21.50
SWM 150320C00025000 C 03/20/15 25.0 16.00 20.00
SWM 150320C00030000 C 03/20/15 30.0 11.00 15.00
SWM 150320C00035000 C 03/20/15 35.0 6.50 10.30
SWM 150320C00040000 C 03/20/15 40.0 3.50 4.40
SWM 150320C00045000 C 03/20/15 45.0 1.15 1.75
SWM 150320C00050000 C 03/20/15 50.0 0.20 0.45
SWM 150320C00055000 C 03/20/15 55.0 0.00 0.25
SWM 150320C00060000 C 03/20/15 60.0 0.00 0.25
SWM 150320P00022500 P 03/20/15 22.5 0.00 0.45
SWM 150320P00025000 P 03/20/15 25.0 0.00 0.45
SWM 150320P00030000 P 03/20/15 30.0 0.05 0.25
SWM 150320P00035000 P 03/20/15 35.0 0.35 0.55
SWM 150320P00040000 P 03/20/15 40.0 1.40 1.80
SWM 150320P00045000 P 03/20/15 45.0 3.70 4.50
SWM 150320P00050000 P 03/20/15 50.0 7.50 8.60
SWM 150320P00055000 P 03/20/15 55.0 12.10 13.70
SWM 150320P00060000 P 03/20/15 60.0 17.10 18.90
SWM 150619C00020000 C 06/19/15 20.0 21.90 23.60
SWM 150619C00022500 C 06/19/15 22.5 19.10 21.70
SWM 150619C00025000 C 06/19/15 25.0 16.60 19.80
SWM 150619C00030000 C 06/19/15 30.0 11.60 14.60
SWM 150619C00035000 C 06/19/15 35.0 7.60 8.70
SWM 150619C00040000 C 06/19/15 40.0 4.00 4.90
SWM 150619C00045000 C 06/19/15 45.0 1.75 2.35
SWM 150619C00050000 C 06/19/15 50.0 0.60 0.90
SWM 150619C00055000 C 06/19/15 55.0 0.15 0.30
SWM 150619P00020000 P 06/19/15 20.0 0.00 0.50
SWM 150619P00022500 P 06/19/15 22.5 0.00 0.25
SWM 150619P00025000 P 06/19/15 25.0 0.05 0.25
SWM 150619P00030000 P 06/19/15 30.0 0.20 0.40
SWM 150619P00035000 P 06/19/15 35.0 0.75 1.05
SWM 150619P00040000 P 06/19/15 40.0 2.10 2.65
SWM 150619P00045000 P 06/19/15 45.0 4.70 5.50
SWM 150619P00050000 P 06/19/15 50.0 8.30 9.30
SWM 150619P00055000 P 06/19/15 55.0 12.40 14.10

OPRA data is delayed 15 minutes.