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 (2016-01-22)Premium Content

Jm Smucker Company (SJM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160219C00065000 C 02/19/16 65.0 59.80 63.20
SJM 160219C00070000 C 02/19/16 70.0 54.60 58.30
SJM 160219C00075000 C 02/19/16 75.0 50.00 53.60
SJM 160219C00080000 C 02/19/16 80.0 45.00 48.40
SJM 160219C00085000 C 02/19/16 85.0 40.50 42.80
SJM 160219C00090000 C 02/19/16 90.0 35.50 37.80
SJM 160219C00095000 C 02/19/16 95.0 30.50 32.80
SJM 160219C00100000 C 02/19/16 100.0 25.50 27.80
SJM 160219C00105000 C 02/19/16 105.0 20.50 22.80
SJM 160219C00110000 C 02/19/16 110.0 15.60 17.60
SJM 160219C00115000 C 02/19/16 115.0 10.60 12.80
SJM 160219C00120000 C 02/19/16 120.0 5.80 7.30
SJM 160219C00125000 C 02/19/16 125.0 2.35 3.10
SJM 160219C00130000 C 02/19/16 130.0 0.30 0.60
SJM 160219C00135000 C 02/19/16 135.0 0.00 0.50
SJM 160219C00140000 C 02/19/16 140.0 0.00 0.50
SJM 160219C00145000 C 02/19/16 145.0 0.00 0.50
SJM 160219C00150000 C 02/19/16 150.0 0.00 0.50
SJM 160219C00155000 C 02/19/16 155.0 0.00 0.50
SJM 160219C00160000 C 02/19/16 160.0 0.00 0.50
SJM 160219C00165000 C 02/19/16 165.0 0.00 0.50
SJM 160219C00170000 C 02/19/16 170.0 0.00 0.50
SJM 160219C00175000 C 02/19/16 175.0 0.00 0.50
SJM 160219C00180000 C 02/19/16 180.0 0.00 0.50
SJM 160219P00065000 P 02/19/16 65.0 0.00 0.50
SJM 160219P00070000 P 02/19/16 70.0 0.00 0.50
SJM 160219P00075000 P 02/19/16 75.0 0.00 0.50
SJM 160219P00080000 P 02/19/16 80.0 0.00 0.50
SJM 160219P00085000 P 02/19/16 85.0 0.00 0.50
SJM 160219P00090000 P 02/19/16 90.0 0.00 0.50
SJM 160219P00095000 P 02/19/16 95.0 0.00 0.50
SJM 160219P00100000 P 02/19/16 100.0 0.00 0.50
SJM 160219P00105000 P 02/19/16 105.0 0.00 0.40
SJM 160219P00110000 P 02/19/16 110.0 0.00 0.50
SJM 160219P00115000 P 02/19/16 115.0 0.05 0.50
SJM 160219P00120000 P 02/19/16 120.0 0.25 0.60
SJM 160219P00125000 P 02/19/16 125.0 1.15 1.40
SJM 160219P00130000 P 02/19/16 130.0 3.10 5.40
SJM 160219P00135000 P 02/19/16 135.0 7.70 9.60
SJM 160219P00140000 P 02/19/16 140.0 12.50 15.00
SJM 160219P00145000 P 02/19/16 145.0 17.30 20.20
SJM 160219P00150000 P 02/19/16 150.0 22.20 25.20
SJM 160219P00155000 P 02/19/16 155.0 27.20 30.20
SJM 160219P00160000 P 02/19/16 160.0 32.20 35.20
SJM 160219P00165000 P 02/19/16 165.0 37.20 40.20
SJM 160219P00170000 P 02/19/16 170.0 42.20 45.20
SJM 160219P00175000 P 02/19/16 175.0 47.20 50.20
SJM 160219P00180000 P 02/19/16 180.0 52.20 55.20
SJM 160318C00060000 C 03/18/16 60.0 65.60 67.80
SJM 160318C00065000 C 03/18/16 65.0 60.60 62.80
SJM 160318C00070000 C 03/18/16 70.0 55.60 57.80
SJM 160318C00075000 C 03/18/16 75.0 50.60 52.90
SJM 160318C00080000 C 03/18/16 80.0 45.60 47.90
SJM 160318C00085000 C 03/18/16 85.0 40.60 42.90
SJM 160318C00090000 C 03/18/16 90.0 35.70 37.90
SJM 160318C00095000 C 03/18/16 95.0 30.70 33.00
SJM 160318C00100000 C 03/18/16 100.0 25.80 28.00
SJM 160318C00105000 C 03/18/16 105.0 20.90 22.50
SJM 160318C00110000 C 03/18/16 110.0 16.20 18.10
SJM 160318C00115000 C 03/18/16 115.0 11.70 13.20
SJM 160318C00120000 C 03/18/16 120.0 8.10 9.30
SJM 160318C00125000 C 03/18/16 125.0 4.90 5.50
SJM 160318C00130000 C 03/18/16 130.0 2.45 2.95
SJM 160318C00135000 C 03/18/16 135.0 0.95 1.45
SJM 160318C00140000 C 03/18/16 140.0 0.20 0.75
SJM 160318C00145000 C 03/18/16 145.0 0.00 0.50
SJM 160318C00150000 C 03/18/16 150.0 0.00 0.55
SJM 160318C00155000 C 03/18/16 155.0 0.00 0.50
SJM 160318C00160000 C 03/18/16 160.0 0.00 0.50
SJM 160318C00165000 C 03/18/16 165.0 0.00 0.50
SJM 160318C00170000 C 03/18/16 170.0 0.00 0.50
SJM 160318C00175000 C 03/18/16 175.0 0.00 0.50
SJM 160318C00180000 C 03/18/16 180.0 0.00 0.50
SJM 160318P00060000 P 03/18/16 60.0 0.00 0.50
SJM 160318P00065000 P 03/18/16 65.0 0.00 0.50
SJM 160318P00070000 P 03/18/16 70.0 0.00 0.50
SJM 160318P00075000 P 03/18/16 75.0 0.00 0.50
SJM 160318P00080000 P 03/18/16 80.0 0.00 0.50
SJM 160318P00085000 P 03/18/16 85.0 0.00 0.50
SJM 160318P00090000 P 03/18/16 90.0 0.00 0.50
SJM 160318P00095000 P 03/18/16 95.0 0.00 0.50
SJM 160318P00100000 P 03/18/16 100.0 0.10 0.45
SJM 160318P00105000 P 03/18/16 105.0 0.10 0.95
SJM 160318P00110000 P 03/18/16 110.0 0.35 1.10
SJM 160318P00115000 P 03/18/16 115.0 0.95 1.50
SJM 160318P00120000 P 03/18/16 120.0 1.80 2.30
SJM 160318P00125000 P 03/18/16 125.0 3.30 4.00
SJM 160318P00130000 P 03/18/16 130.0 5.80 7.20
SJM 160318P00135000 P 03/18/16 135.0 9.10 10.60
SJM 160318P00140000 P 03/18/16 140.0 12.70 14.90
SJM 160318P00145000 P 03/18/16 145.0 17.50 20.20
SJM 160318P00150000 P 03/18/16 150.0 22.30 25.10
SJM 160318P00155000 P 03/18/16 155.0 27.40 30.00
SJM 160318P00160000 P 03/18/16 160.0 32.20 35.20
SJM 160318P00165000 P 03/18/16 165.0 37.20 40.20
SJM 160318P00170000 P 03/18/16 170.0 42.20 45.20
SJM 160318P00175000 P 03/18/16 175.0 47.20 50.20
SJM 160318P00180000 P 03/18/16 180.0 52.20 55.20
SJM 160415C00060000 C 04/15/16 60.0 65.60 67.90
SJM 160415C00065000 C 04/15/16 65.0 60.60 62.90
SJM 160415C00070000 C 04/15/16 70.0 55.70 57.90
SJM 160415C00075000 C 04/15/16 75.0 50.70 52.90
SJM 160415C00080000 C 04/15/16 80.0 45.70 48.00
SJM 160415C00085000 C 04/15/16 85.0 40.10 43.20
SJM 160415C00090000 C 04/15/16 90.0 35.80 38.00
SJM 160415C00095000 C 04/15/16 95.0 30.90 33.10
SJM 160415C00100000 C 04/15/16 100.0 26.00 27.60
SJM 160415C00105000 C 04/15/16 105.0 21.30 22.80
SJM 160415C00110000 C 04/15/16 110.0 16.70 18.20
SJM 160415C00115000 C 04/15/16 115.0 12.40 13.90
SJM 160415C00120000 C 04/15/16 120.0 8.90 10.20
SJM 160415C00125000 C 04/15/16 125.0 5.80 6.50
SJM 160415C00130000 C 04/15/16 130.0 3.30 3.50
SJM 160415C00135000 C 04/15/16 135.0 1.75 2.10
SJM 160415C00140000 C 04/15/16 140.0 0.65 1.30
SJM 160415C00145000 C 04/15/16 145.0 0.20 0.70
SJM 160415C00150000 C 04/15/16 150.0 0.00 0.50
SJM 160415C00155000 C 04/15/16 155.0 0.00 0.50
SJM 160415C00160000 C 04/15/16 160.0 0.00 0.50
SJM 160415C00165000 C 04/15/16 165.0 0.00 0.50
SJM 160415P00060000 P 04/15/16 60.0 0.00 0.50
SJM 160415P00065000 P 04/15/16 65.0 0.00 0.50
SJM 160415P00070000 P 04/15/16 70.0 0.00 0.50
SJM 160415P00075000 P 04/15/16 75.0 0.00 0.50
SJM 160415P00080000 P 04/15/16 80.0 0.00 0.50
SJM 160415P00085000 P 04/15/16 85.0 0.00 0.50
SJM 160415P00090000 P 04/15/16 90.0 0.00 0.50
SJM 160415P00095000 P 04/15/16 95.0 0.05 0.55
SJM 160415P00100000 P 04/15/16 100.0 0.15 0.95
SJM 160415P00105000 P 04/15/16 105.0 0.35 1.20
SJM 160415P00110000 P 04/15/16 110.0 0.70 1.40
SJM 160415P00115000 P 04/15/16 115.0 1.55 1.85
SJM 160415P00120000 P 04/15/16 120.0 2.55 3.00
SJM 160415P00125000 P 04/15/16 125.0 4.20 4.80
SJM 160415P00130000 P 04/15/16 130.0 6.60 7.40
SJM 160415P00135000 P 04/15/16 135.0 9.80 11.30
SJM 160415P00140000 P 04/15/16 140.0 13.80 16.10
SJM 160415P00145000 P 04/15/16 145.0 17.70 19.90
SJM 160415P00150000 P 04/15/16 150.0 22.40 25.10
SJM 160415P00155000 P 04/15/16 155.0 27.40 30.10
SJM 160415P00160000 P 04/15/16 160.0 32.40 35.00
SJM 160415P00165000 P 04/15/16 165.0 37.60 40.50
SJM 160715C00065000 C 07/15/16 65.0 60.20 62.80
SJM 160715C00070000 C 07/15/16 70.0 55.30 58.60
SJM 160715C00075000 C 07/15/16 75.0 50.30 52.40
SJM 160715C00080000 C 07/15/16 80.0 45.40 48.60
SJM 160715C00085000 C 07/15/16 85.0 40.50 43.90
SJM 160715C00090000 C 07/15/16 90.0 35.60 37.70
SJM 160715C00095000 C 07/15/16 95.0 30.80 32.90
SJM 160715C00100000 C 07/15/16 100.0 26.20 28.50
SJM 160715C00105000 C 07/15/16 105.0 21.70 24.00
SJM 160715C00110000 C 07/15/16 110.0 17.40 19.90
SJM 160715C00115000 C 07/15/16 115.0 14.30 16.10
SJM 160715C00120000 C 07/15/16 120.0 10.60 12.30
SJM 160715C00125000 C 07/15/16 125.0 7.70 8.90
SJM 160715C00130000 C 07/15/16 130.0 5.50 6.30
SJM 160715C00135000 C 07/15/16 135.0 3.30 4.30
SJM 160715C00140000 C 07/15/16 140.0 2.05 2.80
SJM 160715C00145000 C 07/15/16 145.0 0.85 2.25
SJM 160715C00150000 C 07/15/16 150.0 0.35 1.80
SJM 160715C00155000 C 07/15/16 155.0 0.10 1.55
SJM 160715C00160000 C 07/15/16 160.0 0.05 0.65
SJM 160715C00165000 C 07/15/16 165.0 0.00 0.75
SJM 160715C00170000 C 07/15/16 170.0 0.00 0.65
SJM 160715C00175000 C 07/15/16 175.0 0.00 0.50
SJM 160715C00180000 C 07/15/16 180.0 0.00 0.50
SJM 160715P00065000 P 07/15/16 65.0 0.00 0.50
SJM 160715P00070000 P 07/15/16 70.0 0.00 0.50
SJM 160715P00075000 P 07/15/16 75.0 0.05 0.55
SJM 160715P00080000 P 07/15/16 80.0 0.10 0.95
SJM 160715P00085000 P 07/15/16 85.0 0.05 1.20
SJM 160715P00090000 P 07/15/16 90.0 0.15 1.45
SJM 160715P00095000 P 07/15/16 95.0 0.40 1.15
SJM 160715P00100000 P 07/15/16 100.0 0.75 1.95
SJM 160715P00105000 P 07/15/16 105.0 1.50 2.50
SJM 160715P00110000 P 07/15/16 110.0 2.30 3.00
SJM 160715P00115000 P 07/15/16 115.0 3.40 4.30
SJM 160715P00120000 P 07/15/16 120.0 4.80 5.60
SJM 160715P00125000 P 07/15/16 125.0 6.80 7.50
SJM 160715P00130000 P 07/15/16 130.0 9.20 10.10
SJM 160715P00135000 P 07/15/16 135.0 12.10 14.10
SJM 160715P00140000 P 07/15/16 140.0 15.60 18.00
SJM 160715P00145000 P 07/15/16 145.0 19.50 21.80
SJM 160715P00150000 P 07/15/16 150.0 24.20 26.40
SJM 160715P00155000 P 07/15/16 155.0 28.80 30.90
SJM 160715P00160000 P 07/15/16 160.0 33.30 36.30
SJM 160715P00165000 P 07/15/16 165.0 38.20 40.50
SJM 160715P00170000 P 07/15/16 170.0 43.10 46.00
SJM 160715P00175000 P 07/15/16 175.0 48.10 50.40
SJM 160715P00180000 P 07/15/16 180.0 53.00 56.00

OPRA data is delayed 15 minutes.