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 (2014-07-25)Premium Content

Jm Smucker Company (SJM)
As of Jul 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 140816C00060000 C 08/16/14 60.0 43.60 45.50
SJM 140816C00065000 C 08/16/14 65.0 38.60 40.50
SJM 140816C00070000 C 08/16/14 70.0 33.80 35.80
SJM 140816C00075000 C 08/16/14 75.0 29.20 30.80
SJM 140816C00080000 C 08/16/14 80.0 24.30 25.80
SJM 140816C00085000 C 08/16/14 85.0 18.70 20.70
SJM 140816C00090000 C 08/16/14 90.0 14.70 15.40
SJM 140816C00095000 C 08/16/14 95.0 9.70 10.50
SJM 140816C00100000 C 08/16/14 100.0 5.00 5.40
SJM 140816C00105000 C 08/16/14 105.0 1.20 1.45
SJM 140816C00110000 C 08/16/14 110.0 0.15 0.35
SJM 140816C00115000 C 08/16/14 115.0 0.00 0.25
SJM 140816C00120000 C 08/16/14 120.0 0.00 0.25
SJM 140816C00125000 C 08/16/14 125.0 0.00 0.25
SJM 140816C00130000 C 08/16/14 130.0 0.00 0.25
SJM 140816C00135000 C 08/16/14 135.0 0.00 0.25
SJM 140816C00140000 C 08/16/14 140.0 0.00 0.25
SJM 140816C00145000 C 08/16/14 145.0 0.00 0.25
SJM 140816C00150000 C 08/16/14 150.0 0.00 0.25
SJM 140816P00060000 P 08/16/14 60.0 0.00 0.25
SJM 140816P00065000 P 08/16/14 65.0 0.00 0.25
SJM 140816P00070000 P 08/16/14 70.0 0.00 0.25
SJM 140816P00075000 P 08/16/14 75.0 0.00 0.25
SJM 140816P00080000 P 08/16/14 80.0 0.00 0.25
SJM 140816P00085000 P 08/16/14 85.0 0.00 0.25
SJM 140816P00090000 P 08/16/14 90.0 0.00 0.25
SJM 140816P00095000 P 08/16/14 95.0 0.00 0.25
SJM 140816P00100000 P 08/16/14 100.0 0.20 0.40
SJM 140816P00105000 P 08/16/14 105.0 1.65 1.80
SJM 140816P00110000 P 08/16/14 110.0 5.30 6.10
SJM 140816P00115000 P 08/16/14 115.0 9.50 11.00
SJM 140816P00120000 P 08/16/14 120.0 14.90 16.00
SJM 140816P00125000 P 08/16/14 125.0 19.80 21.10
SJM 140816P00130000 P 08/16/14 130.0 24.90 26.20
SJM 140816P00135000 P 08/16/14 135.0 29.90 31.00
SJM 140816P00140000 P 08/16/14 140.0 34.90 36.30
SJM 140816P00145000 P 08/16/14 145.0 38.60 41.30
SJM 140816P00150000 P 08/16/14 150.0 43.60 46.40
SJM 140920C00060000 C 09/20/14 60.0 43.70 46.90
SJM 140920C00065000 C 09/20/14 65.0 38.70 41.90
SJM 140920C00070000 C 09/20/14 70.0 34.20 35.80
SJM 140920C00075000 C 09/20/14 75.0 29.20 30.80
SJM 140920C00080000 C 09/20/14 80.0 24.70 25.80
SJM 140920C00085000 C 09/20/14 85.0 19.70 20.70
SJM 140920C00090000 C 09/20/14 90.0 14.80 15.60
SJM 140920C00095000 C 09/20/14 95.0 9.90 10.70
SJM 140920C00100000 C 09/20/14 100.0 5.50 5.90
SJM 140920C00105000 C 09/20/14 105.0 2.25 2.55
SJM 140920C00110000 C 09/20/14 110.0 0.70 0.95
SJM 140920C00115000 C 09/20/14 115.0 0.20 0.35
SJM 140920C00120000 C 09/20/14 120.0 0.00 0.25
SJM 140920C00125000 C 09/20/14 125.0 0.00 0.25
SJM 140920C00130000 C 09/20/14 130.0 0.00 0.25
SJM 140920C00135000 C 09/20/14 135.0 0.00 0.25
SJM 140920C00140000 C 09/20/14 140.0 0.00 0.25
SJM 140920C00145000 C 09/20/14 145.0 0.00 0.25
SJM 140920C00150000 C 09/20/14 150.0 0.00 0.25
SJM 140920P00060000 P 09/20/14 60.0 0.00 0.25
SJM 140920P00065000 P 09/20/14 65.0 0.00 0.25
SJM 140920P00070000 P 09/20/14 70.0 0.00 0.25
SJM 140920P00075000 P 09/20/14 75.0 0.00 0.20
SJM 140920P00080000 P 09/20/14 80.0 0.00 0.25
SJM 140920P00085000 P 09/20/14 85.0 0.00 0.25
SJM 140920P00090000 P 09/20/14 90.0 0.10 0.35
SJM 140920P00095000 P 09/20/14 95.0 0.30 0.55
SJM 140920P00100000 P 09/20/14 100.0 0.95 1.25
SJM 140920P00105000 P 09/20/14 105.0 2.75 3.20
SJM 140920P00110000 P 09/20/14 110.0 6.10 6.60
SJM 140920P00115000 P 09/20/14 115.0 10.30 11.20
SJM 140920P00120000 P 09/20/14 120.0 15.20 16.00
SJM 140920P00125000 P 09/20/14 125.0 20.20 21.00
SJM 140920P00130000 P 09/20/14 130.0 24.90 26.00
SJM 140920P00135000 P 09/20/14 135.0 29.90 31.90
SJM 140920P00140000 P 09/20/14 140.0 34.90 36.80
SJM 140920P00145000 P 09/20/14 145.0 38.60 42.00
SJM 140920P00150000 P 09/20/14 150.0 43.60 47.00
SJM 141018C00070000 C 10/18/14 70.0 33.60 35.80
SJM 141018C00075000 C 10/18/14 75.0 28.90 30.80
SJM 141018C00080000 C 10/18/14 80.0 24.70 25.80
SJM 141018C00085000 C 10/18/14 85.0 19.70 20.80
SJM 141018C00090000 C 10/18/14 90.0 14.70 15.90
SJM 141018C00095000 C 10/18/14 95.0 9.90 10.80
SJM 141018C00100000 C 10/18/14 100.0 5.90 6.60
SJM 141018C00105000 C 10/18/14 105.0 2.80 3.00
SJM 141018C00110000 C 10/18/14 110.0 1.10 1.25
SJM 141018C00115000 C 10/18/14 115.0 0.35 0.60
SJM 141018C00120000 C 10/18/14 120.0 0.10 0.30
SJM 141018C00125000 C 10/18/14 125.0 0.00 0.25
SJM 141018P00070000 P 10/18/14 70.0 0.00 0.25
SJM 141018P00075000 P 10/18/14 75.0 0.00 0.10
SJM 141018P00080000 P 10/18/14 80.0 0.05 0.25
SJM 141018P00085000 P 10/18/14 85.0 0.05 0.30
SJM 141018P00090000 P 10/18/14 90.0 0.25 0.35
SJM 141018P00095000 P 10/18/14 95.0 0.60 0.75
SJM 141018P00100000 P 10/18/14 100.0 1.45 1.65
SJM 141018P00105000 P 10/18/14 105.0 3.30 3.70
SJM 141018P00110000 P 10/18/14 110.0 6.10 7.00
SJM 141018P00115000 P 10/18/14 115.0 10.10 11.50
SJM 141018P00120000 P 10/18/14 120.0 15.20 16.10
SJM 141018P00125000 P 10/18/14 125.0 20.10 21.10
SJM 150117C00055000 C 01/17/15 55.0 48.10 52.00
SJM 150117C00060000 C 01/17/15 60.0 43.30 47.10
SJM 150117C00065000 C 01/17/15 65.0 38.30 42.10
SJM 150117C00070000 C 01/17/15 70.0 34.50 36.10
SJM 150117C00075000 C 01/17/15 75.0 28.90 31.70
SJM 150117C00080000 C 01/17/15 80.0 24.70 25.60
SJM 150117C00085000 C 01/17/15 85.0 19.80 20.60
SJM 150117C00090000 C 01/17/15 90.0 13.90 17.10
SJM 150117C00095000 C 01/17/15 95.0 10.30 11.50
SJM 150117C00100000 C 01/17/15 100.0 6.40 7.80
SJM 150117C00105000 C 01/17/15 105.0 4.00 4.30
SJM 150117C00110000 C 01/17/15 110.0 2.10 2.35
SJM 150117C00115000 C 01/17/15 115.0 1.00 1.25
SJM 150117C00120000 C 01/17/15 120.0 0.40 0.60
SJM 150117C00125000 C 01/17/15 125.0 0.15 0.35
SJM 150117C00130000 C 01/17/15 130.0 0.00 0.50
SJM 150117C00135000 C 01/17/15 135.0 0.00 0.25
SJM 150117C00140000 C 01/17/15 140.0 0.00 0.25
SJM 150117C00145000 C 01/17/15 145.0 0.00 0.90
SJM 150117P00055000 P 01/17/15 55.0 0.00 0.25
SJM 150117P00060000 P 01/17/15 60.0 0.00 0.25
SJM 150117P00065000 P 01/17/15 65.0 0.00 0.25
SJM 150117P00070000 P 01/17/15 70.0 0.00 0.50
SJM 150117P00075000 P 01/17/15 75.0 0.05 0.60
SJM 150117P00080000 P 01/17/15 80.0 0.15 0.65
SJM 150117P00085000 P 01/17/15 85.0 0.30 0.80
SJM 150117P00090000 P 01/17/15 90.0 0.75 1.05
SJM 150117P00095000 P 01/17/15 95.0 1.50 1.70
SJM 150117P00100000 P 01/17/15 100.0 2.50 3.20
SJM 150117P00105000 P 01/17/15 105.0 4.80 5.20
SJM 150117P00110000 P 01/17/15 110.0 7.90 8.60
SJM 150117P00115000 P 01/17/15 115.0 11.30 12.90
SJM 150117P00120000 P 01/17/15 120.0 15.80 17.30
SJM 150117P00125000 P 01/17/15 125.0 20.60 22.00
SJM 150117P00130000 P 01/17/15 130.0 24.60 27.40
SJM 150117P00135000 P 01/17/15 135.0 30.20 31.90
SJM 150117P00140000 P 01/17/15 140.0 34.80 36.80
SJM 150117P00145000 P 01/17/15 145.0 39.10 42.60

OPRA data is delayed 15 minutes.