Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Schweitzer Mauduit International Inc (SWM)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWM 180216C00022500 C Feb 16, 2018 22.5 23.10 23.90
SWM 180216C00025000 C Feb 16, 2018 25.0 20.60 21.60
SWM 180216C00030000 C Feb 16, 2018 30.0 15.70 16.50
SWM 180216C00035000 C Feb 16, 2018 35.0 10.60 11.40
SWM 180216C00040000 C Feb 16, 2018 40.0 5.70 6.70
SWM 180216C00045000 C Feb 16, 2018 45.0 1.85 2.45
SWM 180216C00050000 C Feb 16, 2018 50.0 0.15 0.30
SWM 180216C00055000 C Feb 16, 2018 55.0 0.00 0.20
SWM 180216C00060000 C Feb 16, 2018 60.0 0.00 0.25
SWM 180216C00065000 C Feb 16, 2018 65.0 0.00 0.15
SWM 180216P00022500 P Feb 16, 2018 22.5 0.00 0.25
SWM 180216P00025000 P Feb 16, 2018 25.0 0.00 0.25
SWM 180216P00030000 P Feb 16, 2018 30.0 0.00 0.15
SWM 180216P00035000 P Feb 16, 2018 35.0 0.00 0.20
SWM 180216P00040000 P Feb 16, 2018 40.0 0.05 0.20
SWM 180216P00045000 P Feb 16, 2018 45.0 0.80 1.10
SWM 180216P00050000 P Feb 16, 2018 50.0 3.70 4.60
SWM 180216P00055000 P Feb 16, 2018 55.0 8.50 9.40
SWM 180216P00060000 P Feb 16, 2018 60.0 13.50 14.30
SWM 180216P00065000 P Feb 16, 2018 65.0 18.60 19.40
SWM 180316C00020000 C Mar 16, 2018 20.0 25.60 26.60
SWM 180316C00022500 C Mar 16, 2018 22.5 23.10 24.00
SWM 180316C00025000 C Mar 16, 2018 25.0 20.60 21.50
SWM 180316C00030000 C Mar 16, 2018 30.0 15.60 16.50
SWM 180316C00035000 C Mar 16, 2018 35.0 10.60 11.50
SWM 180316C00040000 C Mar 16, 2018 40.0 5.90 6.80
SWM 180316C00045000 C Mar 16, 2018 45.0 2.05 2.55
SWM 180316C00050000 C Mar 16, 2018 50.0 0.25 0.45
SWM 180316C00055000 C Mar 16, 2018 55.0 0.00 0.10
SWM 180316P00020000 P Mar 16, 2018 20.0 0.00 0.10
SWM 180316P00022500 P Mar 16, 2018 22.5 0.00 0.05
SWM 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
SWM 180316P00030000 P Mar 16, 2018 30.0 0.00 0.10
SWM 180316P00035000 P Mar 16, 2018 35.0 0.00 0.25
SWM 180316P00040000 P Mar 16, 2018 40.0 0.20 0.40
SWM 180316P00045000 P Mar 16, 2018 45.0 1.25 1.65
SWM 180316P00050000 P Mar 16, 2018 50.0 4.30 4.90
SWM 180316P00055000 P Mar 16, 2018 55.0 9.00 9.60
SWM 180615C00022500 C Jun 15, 2018 22.5 23.20 23.90
SWM 180615C00025000 C Jun 15, 2018 25.0 20.60 21.40
SWM 180615C00030000 C Jun 15, 2018 30.0 15.80 16.40
SWM 180615C00035000 C Jun 15, 2018 35.0 10.90 11.60
SWM 180615C00040000 C Jun 15, 2018 40.0 6.50 7.20
SWM 180615C00045000 C Jun 15, 2018 45.0 3.10 3.60
SWM 180615C00050000 C Jun 15, 2018 50.0 1.05 1.50
SWM 180615C00055000 C Jun 15, 2018 55.0 0.25 0.45
SWM 180615C00060000 C Jun 15, 2018 60.0 0.00 0.20
SWM 180615P00022500 P Jun 15, 2018 22.5 0.00 0.20
SWM 180615P00025000 P Jun 15, 2018 25.0 0.00 0.20
SWM 180615P00030000 P Jun 15, 2018 30.0 0.05 0.20
SWM 180615P00035000 P Jun 15, 2018 35.0 0.25 0.45
SWM 180615P00040000 P Jun 15, 2018 40.0 0.85 1.25
SWM 180615P00045000 P Jun 15, 2018 45.0 2.50 2.95
SWM 180615P00050000 P Jun 15, 2018 50.0 5.50 6.00
SWM 180615P00055000 P Jun 15, 2018 55.0 9.40 10.10
SWM 180615P00060000 P Jun 15, 2018 60.0 14.00 15.00
OPRA data is delayed 15 minutes.