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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 140920C00060000 C 09/20/14 60.0 41.20 44.70
SJM 140920C00065000 C 09/20/14 65.0 36.00 39.80
SJM 140920C00070000 C 09/20/14 70.0 30.90 34.70
SJM 140920C00075000 C 09/20/14 75.0 26.20 29.80
SJM 140920C00080000 C 09/20/14 80.0 20.90 24.40
SJM 140920C00085000 C 09/20/14 85.0 15.90 19.10
SJM 140920C00090000 C 09/20/14 90.0 11.90 13.50
SJM 140920C00095000 C 09/20/14 95.0 6.70 8.60
SJM 140920C00100000 C 09/20/14 100.0 2.70 3.50
SJM 140920C00105000 C 09/20/14 105.0 0.25 0.40
SJM 140920C00110000 C 09/20/14 110.0 0.00 0.10
SJM 140920C00115000 C 09/20/14 115.0 0.00 0.25
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 0.25
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 0.00 0.25
SJM 140920P00095000 P 09/20/14 95.0 0.05 0.25
SJM 140920P00100000 P 09/20/14 100.0 0.35 0.45
SJM 140920P00105000 P 09/20/14 105.0 2.85 3.10
SJM 140920P00110000 P 09/20/14 110.0 6.50 8.50
SJM 140920P00115000 P 09/20/14 115.0 11.30 14.00
SJM 140920P00120000 P 09/20/14 120.0 15.80 19.10
SJM 140920P00125000 P 09/20/14 125.0 20.20 24.00
SJM 140920P00130000 P 09/20/14 130.0 25.40 28.80
SJM 140920P00135000 P 09/20/14 135.0 30.50 34.10
SJM 140920P00140000 P 09/20/14 140.0 35.30 39.00
SJM 140920P00145000 P 09/20/14 145.0 40.30 44.10
SJM 140920P00150000 P 09/20/14 150.0 45.20 49.10
SJM 141018C00070000 C 10/18/14 70.0 31.60 33.60
SJM 141018C00075000 C 10/18/14 75.0 25.80 29.70
SJM 141018C00080000 C 10/18/14 80.0 21.90 24.20
SJM 141018C00085000 C 10/18/14 85.0 16.90 19.20
SJM 141018C00090000 C 10/18/14 90.0 11.90 14.30
SJM 141018C00095000 C 10/18/14 95.0 7.10 8.70
SJM 141018C00100000 C 10/18/14 100.0 3.30 3.60
SJM 141018C00105000 C 10/18/14 105.0 0.85 1.00
SJM 141018C00110000 C 10/18/14 110.0 0.05 0.30
SJM 141018C00115000 C 10/18/14 115.0 0.00 0.25
SJM 141018C00120000 C 10/18/14 120.0 0.00 0.25
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 0.05
SJM 141018P00080000 P 10/18/14 80.0 0.00 0.25
SJM 141018P00085000 P 10/18/14 85.0 0.05 0.25
SJM 141018P00090000 P 10/18/14 90.0 0.05 0.25
SJM 141018P00095000 P 10/18/14 95.0 0.20 0.35
SJM 141018P00100000 P 10/18/14 100.0 1.00 1.15
SJM 141018P00105000 P 10/18/14 105.0 3.40 3.70
SJM 141018P00110000 P 10/18/14 110.0 6.80 8.20
SJM 141018P00115000 P 10/18/14 115.0 11.00 13.20
SJM 141018P00120000 P 10/18/14 120.0 15.80 18.90
SJM 141018P00125000 P 10/18/14 125.0 21.30 23.80
SJM 150117C00055000 C 01/17/15 55.0 46.00 49.80
SJM 150117C00060000 C 01/17/15 60.0 40.90 44.80
SJM 150117C00065000 C 01/17/15 65.0 35.90 39.60
SJM 150117C00070000 C 01/17/15 70.0 30.90 34.80
SJM 150117C00075000 C 01/17/15 75.0 25.80 29.70
SJM 150117C00080000 C 01/17/15 80.0 21.70 23.60
SJM 150117C00085000 C 01/17/15 85.0 15.90 19.20
SJM 150117C00090000 C 01/17/15 90.0 11.90 14.20
SJM 150117C00095000 C 01/17/15 95.0 8.10 10.20
SJM 150117C00100000 C 01/17/15 100.0 4.60 5.20
SJM 150117C00105000 C 01/17/15 105.0 2.25 2.65
SJM 150117C00110000 C 01/17/15 110.0 0.80 1.20
SJM 150117C00115000 C 01/17/15 115.0 0.10 0.65
SJM 150117C00120000 C 01/17/15 120.0 0.00 0.85
SJM 150117C00125000 C 01/17/15 125.0 0.00 0.25
SJM 150117C00130000 C 01/17/15 130.0 0.00 0.25
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 0.25
SJM 150117P00055000 P 01/17/15 55.0 0.00 0.20
SJM 150117P00060000 P 01/17/15 60.0 0.00 0.25
SJM 150117P00065000 P 01/17/15 65.0 0.00 0.30
SJM 150117P00070000 P 01/17/15 70.0 0.00 0.40
SJM 150117P00075000 P 01/17/15 75.0 0.00 0.25
SJM 150117P00080000 P 01/17/15 80.0 0.00 0.65
SJM 150117P00085000 P 01/17/15 85.0 0.00 0.95
SJM 150117P00090000 P 01/17/15 90.0 0.50 0.75
SJM 150117P00095000 P 01/17/15 95.0 1.25 1.65
SJM 150117P00100000 P 01/17/15 100.0 2.70 3.10
SJM 150117P00105000 P 01/17/15 105.0 4.90 5.70
SJM 150117P00110000 P 01/17/15 110.0 8.10 9.60
SJM 150117P00115000 P 01/17/15 115.0 12.60 14.50
SJM 150117P00120000 P 01/17/15 120.0 16.40 19.90
SJM 150117P00125000 P 01/17/15 125.0 21.20 24.70
SJM 150117P00130000 P 01/17/15 130.0 25.80 29.70
SJM 150117P00135000 P 01/17/15 135.0 30.70 34.80
SJM 150117P00140000 P 01/17/15 140.0 36.20 39.60
SJM 150117P00145000 P 01/17/15 145.0 40.70 44.60
SJM 150417C00060000 C 04/17/15 60.0 40.80 44.90
SJM 150417C00065000 C 04/17/15 65.0 35.90 38.60
SJM 150417C00070000 C 04/17/15 70.0 30.90 33.70
SJM 150417C00075000 C 04/17/15 75.0 26.00 28.50
SJM 150417C00080000 C 04/17/15 80.0 21.00 24.50
SJM 150417C00085000 C 04/17/15 85.0 16.30 19.70
SJM 150417C00090000 C 04/17/15 90.0 12.50 15.00
SJM 150417C00095000 C 04/17/15 95.0 7.80 10.10
SJM 150417C00100000 C 04/17/15 100.0 5.50 6.70
SJM 150417C00105000 C 04/17/15 105.0 2.85 4.20
SJM 150417C00110000 C 04/17/15 110.0 1.35 2.15
SJM 150417C00115000 C 04/17/15 115.0 0.00 2.25
SJM 150417C00120000 C 04/17/15 120.0 0.20 0.70
SJM 150417C00125000 C 04/17/15 125.0 0.00 0.45
SJM 150417C00130000 C 04/17/15 130.0 0.00 0.30
SJM 150417C00135000 C 04/17/15 135.0 0.00 0.25
SJM 150417C00140000 C 04/17/15 140.0 0.00 0.25
SJM 150417C00145000 C 04/17/15 145.0 0.00 1.75
SJM 150417C00150000 C 04/17/15 150.0 0.00 0.25
SJM 150417P00060000 P 04/17/15 60.0 0.00 0.25
SJM 150417P00065000 P 04/17/15 65.0 0.00 1.75
SJM 150417P00070000 P 04/17/15 70.0 0.00 0.30
SJM 150417P00075000 P 04/17/15 75.0 0.15 0.40
SJM 150417P00080000 P 04/17/15 80.0 0.30 1.00
SJM 150417P00085000 P 04/17/15 85.0 0.45 1.05
SJM 150417P00090000 P 04/17/15 90.0 0.95 3.10
SJM 150417P00095000 P 04/17/15 95.0 1.90 3.10
SJM 150417P00100000 P 04/17/15 100.0 3.80 4.60
SJM 150417P00105000 P 04/17/15 105.0 6.50 7.70
SJM 150417P00110000 P 04/17/15 110.0 9.60 12.20
SJM 150417P00115000 P 04/17/15 115.0 13.70 16.30
SJM 150417P00120000 P 04/17/15 120.0 17.10 20.90
SJM 150417P00125000 P 04/17/15 125.0 22.60 25.40
SJM 150417P00130000 P 04/17/15 130.0 27.60 30.30
SJM 150417P00135000 P 04/17/15 135.0 32.60 35.20
SJM 150417P00140000 P 04/17/15 140.0 36.50 40.10
SJM 150417P00145000 P 04/17/15 145.0 41.70 45.20
SJM 150417P00150000 P 04/17/15 150.0 46.40 50.30

OPRA data is delayed 15 minutes.