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 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 140920C00060000 C 09/20/14 60.0 38.00 42.20
SJM 140920C00065000 C 09/20/14 65.0 33.00 36.30
SJM 140920C00070000 C 09/20/14 70.0 27.90 31.30
SJM 140920C00075000 C 09/20/14 75.0 22.80 26.30
SJM 140920C00080000 C 09/20/14 80.0 17.80 21.30
SJM 140920C00085000 C 09/20/14 85.0 13.80 15.40
SJM 140920C00090000 C 09/20/14 90.0 8.80 10.40
SJM 140920C00095000 C 09/20/14 95.0 4.10 5.70
SJM 140920C00100000 C 09/20/14 100.0 0.25 0.40
SJM 140920C00105000 C 09/20/14 105.0 0.00 0.05
SJM 140920C00110000 C 09/20/14 110.0 0.00 0.05
SJM 140920C00115000 C 09/20/14 115.0 0.00 0.05
SJM 140920C00120000 C 09/20/14 120.0 0.00 0.05
SJM 140920C00125000 C 09/20/14 125.0 0.00 0.20
SJM 140920C00130000 C 09/20/14 130.0 0.00 0.20
SJM 140920C00135000 C 09/20/14 135.0 0.00 0.20
SJM 140920C00140000 C 09/20/14 140.0 0.00 0.20
SJM 140920C00145000 C 09/20/14 145.0 0.00 0.20
SJM 140920C00150000 C 09/20/14 150.0 0.00 0.20
SJM 140920P00060000 P 09/20/14 60.0 0.00 0.20
SJM 140920P00065000 P 09/20/14 65.0 0.00 0.20
SJM 140920P00070000 P 09/20/14 70.0 0.00 0.20
SJM 140920P00075000 P 09/20/14 75.0 0.00 0.20
SJM 140920P00080000 P 09/20/14 80.0 0.00 0.20
SJM 140920P00085000 P 09/20/14 85.0 0.00 0.20
SJM 140920P00090000 P 09/20/14 90.0 0.00 0.20
SJM 140920P00095000 P 09/20/14 95.0 0.00 0.10
SJM 140920P00100000 P 09/20/14 100.0 0.55 0.65
SJM 140920P00105000 P 09/20/14 105.0 4.30 5.90
SJM 140920P00110000 P 09/20/14 110.0 9.30 11.20
SJM 140920P00115000 P 09/20/14 115.0 13.00 17.10
SJM 140920P00120000 P 09/20/14 120.0 17.90 22.00
SJM 140920P00125000 P 09/20/14 125.0 23.00 27.00
SJM 140920P00130000 P 09/20/14 130.0 28.00 32.20
SJM 140920P00135000 P 09/20/14 135.0 33.00 37.30
SJM 140920P00140000 P 09/20/14 140.0 38.10 42.10
SJM 140920P00145000 P 09/20/14 145.0 43.00 47.10
SJM 140920P00150000 P 09/20/14 150.0 48.00 52.20
SJM 141018C00070000 C 10/18/14 70.0 28.10 32.10
SJM 141018C00075000 C 10/18/14 75.0 22.80 27.00
SJM 141018C00080000 C 10/18/14 80.0 18.00 22.00
SJM 141018C00085000 C 10/18/14 85.0 13.40 17.10
SJM 141018C00090000 C 10/18/14 90.0 8.40 11.70
SJM 141018C00095000 C 10/18/14 95.0 3.60 5.40
SJM 141018C00100000 C 10/18/14 100.0 1.30 1.50
SJM 141018C00105000 C 10/18/14 105.0 0.10 0.30
SJM 141018C00110000 C 10/18/14 110.0 0.00 0.05
SJM 141018C00115000 C 10/18/14 115.0 0.00 0.15
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 0.10
SJM 141018P00080000 P 10/18/14 80.0 0.00 0.05
SJM 141018P00085000 P 10/18/14 85.0 0.00 0.15
SJM 141018P00090000 P 10/18/14 90.0 0.05 0.20
SJM 141018P00095000 P 10/18/14 95.0 0.05 0.40
SJM 141018P00100000 P 10/18/14 100.0 1.50 1.75
SJM 141018P00105000 P 10/18/14 105.0 3.90 6.00
SJM 141018P00110000 P 10/18/14 110.0 8.00 11.20
SJM 141018P00115000 P 10/18/14 115.0 13.00 16.90
SJM 141018P00120000 P 10/18/14 120.0 17.90 21.80
SJM 141018P00125000 P 10/18/14 125.0 23.00 26.90
SJM 150117C00055000 C 01/17/15 55.0 42.80 47.10
SJM 150117C00060000 C 01/17/15 60.0 38.00 42.10
SJM 150117C00065000 C 01/17/15 65.0 33.00 37.10
SJM 150117C00070000 C 01/17/15 70.0 28.10 32.10
SJM 150117C00075000 C 01/17/15 75.0 23.20 27.00
SJM 150117C00080000 C 01/17/15 80.0 18.10 22.20
SJM 150117C00085000 C 01/17/15 85.0 13.40 17.20
SJM 150117C00090000 C 01/17/15 90.0 8.60 11.70
SJM 150117C00095000 C 01/17/15 95.0 6.00 8.00
SJM 150117C00100000 C 01/17/15 100.0 2.70 3.70
SJM 150117C00105000 C 01/17/15 105.0 1.05 1.70
SJM 150117C00110000 C 01/17/15 110.0 0.25 0.65
SJM 150117C00115000 C 01/17/15 115.0 0.00 0.30
SJM 150117C00120000 C 01/17/15 120.0 0.00 0.25
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 0.25
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 0.25
SJM 150117P00075000 P 01/17/15 75.0 0.00 0.20
SJM 150117P00080000 P 01/17/15 80.0 0.10 0.35
SJM 150117P00085000 P 01/17/15 85.0 0.20 0.50
SJM 150117P00090000 P 01/17/15 90.0 0.55 1.00
SJM 150117P00095000 P 01/17/15 95.0 1.45 2.00
SJM 150117P00100000 P 01/17/15 100.0 3.20 4.20
SJM 150117P00105000 P 01/17/15 105.0 6.40 7.90
SJM 150117P00110000 P 01/17/15 110.0 9.90 12.70
SJM 150117P00115000 P 01/17/15 115.0 14.40 16.90
SJM 150117P00120000 P 01/17/15 120.0 18.70 22.30
SJM 150117P00125000 P 01/17/15 125.0 23.60 27.60
SJM 150117P00130000 P 01/17/15 130.0 28.40 32.50
SJM 150117P00135000 P 01/17/15 135.0 33.40 37.60
SJM 150117P00140000 P 01/17/15 140.0 38.40 42.60
SJM 150117P00145000 P 01/17/15 145.0 43.40 47.80
SJM 150417C00060000 C 04/17/15 60.0 37.90 42.20
SJM 150417C00065000 C 04/17/15 65.0 32.90 37.30
SJM 150417C00070000 C 04/17/15 70.0 27.90 32.20
SJM 150417C00075000 C 04/17/15 75.0 23.00 27.30
SJM 150417C00080000 C 04/17/15 80.0 18.00 22.40
SJM 150417C00085000 C 04/17/15 85.0 13.30 17.50
SJM 150417C00090000 C 04/17/15 90.0 9.00 12.80
SJM 150417C00095000 C 04/17/15 95.0 6.40 8.90
SJM 150417C00100000 C 04/17/15 100.0 3.70 4.80
SJM 150417C00105000 C 04/17/15 105.0 1.95 2.70
SJM 150417C00110000 C 04/17/15 110.0 0.90 1.40
SJM 150417C00115000 C 04/17/15 115.0 0.25 0.75
SJM 150417C00120000 C 04/17/15 120.0 0.00 0.50
SJM 150417C00125000 C 04/17/15 125.0 0.00 0.50
SJM 150417C00130000 C 04/17/15 130.0 0.00 0.50
SJM 150417C00135000 C 04/17/15 135.0 0.00 0.50
SJM 150417C00140000 C 04/17/15 140.0 0.00 0.50
SJM 150417C00145000 C 04/17/15 145.0 0.00 0.50
SJM 150417C00150000 C 04/17/15 150.0 0.00 0.50
SJM 150417P00060000 P 04/17/15 60.0 0.00 0.50
SJM 150417P00065000 P 04/17/15 65.0 0.00 0.50
SJM 150417P00070000 P 04/17/15 70.0 0.00 0.55
SJM 150417P00075000 P 04/17/15 75.0 0.10 0.70
SJM 150417P00080000 P 04/17/15 80.0 0.35 0.90
SJM 150417P00085000 P 04/17/15 85.0 0.35 1.30
SJM 150417P00090000 P 04/17/15 90.0 1.55 2.00
SJM 150417P00095000 P 04/17/15 95.0 2.80 3.50
SJM 150417P00100000 P 04/17/15 100.0 4.60 6.10
SJM 150417P00105000 P 04/17/15 105.0 7.80 9.80
SJM 150417P00110000 P 04/17/15 110.0 10.50 14.30
SJM 150417P00115000 P 04/17/15 115.0 14.60 18.80
SJM 150417P00120000 P 04/17/15 120.0 19.30 23.50
SJM 150417P00125000 P 04/17/15 125.0 24.10 28.40
SJM 150417P00130000 P 04/17/15 130.0 29.00 33.20
SJM 150417P00135000 P 04/17/15 135.0 33.90 38.20
SJM 150417P00140000 P 04/17/15 140.0 38.80 43.20
SJM 150417P00145000 P 04/17/15 145.0 43.80 48.20
SJM 150417P00150000 P 04/17/15 150.0 48.70 53.10

OPRA data is delayed 15 minutes.