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 (2015-07-24)Premium Content

Schweitzer Mauduit International Inc (SWM)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 150821C00020000 C 08/21/15 20.0 19.10 22.10
SWM 150821C00022500 C 08/21/15 22.5 15.00 19.60
SWM 150821C00025000 C 08/21/15 25.0 12.50 17.10
SWM 150821C00030000 C 08/21/15 30.0 7.70 12.20
SWM 150821C00035000 C 08/21/15 35.0 3.40 7.30
SWM 150821C00040000 C 08/21/15 40.0 0.85 1.30
SWM 150821C00045000 C 08/21/15 45.0 0.00 0.25
SWM 150821C00050000 C 08/21/15 50.0 0.00 0.65
SWM 150821C00055000 C 08/21/15 55.0 0.00 0.85
SWM 150821P00020000 P 08/21/15 20.0 0.00 0.30
SWM 150821P00022500 P 08/21/15 22.5 0.00 0.60
SWM 150821P00025000 P 08/21/15 25.0 0.00 4.50
SWM 150821P00030000 P 08/21/15 30.0 0.00 0.35
SWM 150821P00035000 P 08/21/15 35.0 0.05 0.25
SWM 150821P00040000 P 08/21/15 40.0 1.10 1.55
SWM 150821P00045000 P 08/21/15 45.0 3.10 5.90
SWM 150821P00050000 P 08/21/15 50.0 7.90 11.60
SWM 150821P00055000 P 08/21/15 55.0 13.00 15.70
SWM 150918C00022500 C 09/18/15 22.5 16.40 19.60
SWM 150918C00025000 C 09/18/15 25.0 12.40 16.90
SWM 150918C00030000 C 09/18/15 30.0 8.10 12.10
SWM 150918C00035000 C 09/18/15 35.0 4.70 5.40
SWM 150918C00040000 C 09/18/15 40.0 1.25 1.70
SWM 150918C00045000 C 09/18/15 45.0 0.05 0.25
SWM 150918C00050000 C 09/18/15 50.0 0.00 0.65
SWM 150918C00055000 C 09/18/15 55.0 0.00 0.30
SWM 150918C00060000 C 09/18/15 60.0 0.00 0.30
SWM 150918P00022500 P 09/18/15 22.5 0.00 0.35
SWM 150918P00025000 P 09/18/15 25.0 0.00 0.30
SWM 150918P00030000 P 09/18/15 30.0 0.00 0.25
SWM 150918P00035000 P 09/18/15 35.0 0.30 0.50
SWM 150918P00040000 P 09/18/15 40.0 1.80 2.20
SWM 150918P00045000 P 09/18/15 45.0 5.10 6.30
SWM 150918P00050000 P 09/18/15 50.0 8.30 12.50
SWM 150918P00055000 P 09/18/15 55.0 13.20 17.70
SWM 150918P00060000 P 09/18/15 60.0 18.10 21.10
SWM 151218C00022500 C 12/18/15 22.5 15.80 19.20
SWM 151218C00025000 C 12/18/15 25.0 12.50 17.10
SWM 151218C00030000 C 12/18/15 30.0 7.70 12.40
SWM 151218C00035000 C 12/18/15 35.0 5.10 5.90
SWM 151218C00040000 C 12/18/15 40.0 2.25 2.75
SWM 151218C00045000 C 12/18/15 45.0 0.60 1.00
SWM 151218C00050000 C 12/18/15 50.0 0.05 0.30
SWM 151218C00055000 C 12/18/15 55.0 0.00 0.25
SWM 151218C00060000 C 12/18/15 60.0 0.00 0.60
SWM 151218C00065000 C 12/18/15 65.0 0.00 0.90
SWM 151218P00022500 P 12/18/15 22.5 0.00 0.25
SWM 151218P00025000 P 12/18/15 25.0 0.00 0.25
SWM 151218P00030000 P 12/18/15 30.0 0.25 0.55
SWM 151218P00035000 P 12/18/15 35.0 1.05 1.45
SWM 151218P00040000 P 12/18/15 40.0 3.00 3.50
SWM 151218P00045000 P 12/18/15 45.0 6.30 7.00
SWM 151218P00050000 P 12/18/15 50.0 8.60 13.30
SWM 151218P00055000 P 12/18/15 55.0 13.50 18.20
SWM 151218P00060000 P 12/18/15 60.0 18.60 23.00
SWM 151218P00065000 P 12/18/15 65.0 23.50 28.00
SWM 160318C00020000 C 03/18/16 20.0 17.70 22.20
SWM 160318C00022500 C 03/18/16 22.5 15.00 19.70
SWM 160318C00025000 C 03/18/16 25.0 12.50 17.10
SWM 160318C00030000 C 03/18/16 30.0 7.80 12.30
SWM 160318C00035000 C 03/18/16 35.0 5.60 6.40
SWM 160318C00040000 C 03/18/16 40.0 2.80 3.40
SWM 160318C00045000 C 03/18/16 45.0 1.10 1.60
SWM 160318C00050000 C 03/18/16 50.0 0.30 0.70
SWM 160318C00055000 C 03/18/16 55.0 0.00 0.30
SWM 160318P00020000 P 03/18/16 20.0 0.00 0.25
SWM 160318P00022500 P 03/18/16 22.5 0.00 0.30
SWM 160318P00025000 P 03/18/16 25.0 0.10 0.40
SWM 160318P00030000 P 03/18/16 30.0 0.55 0.95
SWM 160318P00035000 P 03/18/16 35.0 1.70 2.15
SWM 160318P00040000 P 03/18/16 40.0 3.90 4.50
SWM 160318P00045000 P 03/18/16 45.0 7.10 7.80
SWM 160318P00050000 P 03/18/16 50.0 11.20 12.00
SWM 160318P00055000 P 03/18/16 55.0 14.20 18.50

OPRA data is delayed 15 minutes.