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 (2015-07-24)Premium Content

Jm Smucker Company (SJM)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 150918C00055000 C 09/18/15 55.0 58.10 61.60
SJM 150918C00060000 C 09/18/15 60.0 53.10 56.60
SJM 150918C00065000 C 09/18/15 65.0 48.00 51.70
SJM 150918C00070000 C 09/18/15 70.0 43.00 46.70
SJM 150918C00075000 C 09/18/15 75.0 38.00 41.60
SJM 150918C00080000 C 09/18/15 80.0 33.20 36.40
SJM 150918C00085000 C 09/18/15 85.0 28.70 31.00
SJM 150918C00090000 C 09/18/15 90.0 24.10 26.00
SJM 150918C00095000 C 09/18/15 95.0 18.20 21.50
SJM 150918C00100000 C 09/18/15 100.0 14.20 16.50
SJM 150918C00105000 C 09/18/15 105.0 8.60 11.10
SJM 150918C00110000 C 09/18/15 110.0 5.40 6.40
SJM 150918C00115000 C 09/18/15 115.0 2.40 2.75
SJM 150918C00120000 C 09/18/15 120.0 0.55 0.70
SJM 150918C00125000 C 09/18/15 125.0 0.05 0.50
SJM 150918C00130000 C 09/18/15 130.0 0.00 0.25
SJM 150918C00135000 C 09/18/15 135.0 0.00 0.50
SJM 150918C00140000 C 09/18/15 140.0 0.00 0.50
SJM 150918C00145000 C 09/18/15 145.0 0.00 0.50
SJM 150918C00150000 C 09/18/15 150.0 0.00 0.50
SJM 150918C00155000 C 09/18/15 155.0 0.00 0.50
SJM 150918C00160000 C 09/18/15 160.0 0.00 0.50
SJM 150918P00055000 P 09/18/15 55.0 0.00 0.50
SJM 150918P00060000 P 09/18/15 60.0 0.00 0.50
SJM 150918P00065000 P 09/18/15 65.0 0.00 0.50
SJM 150918P00070000 P 09/18/15 70.0 0.00 0.50
SJM 150918P00075000 P 09/18/15 75.0 0.00 0.50
SJM 150918P00080000 P 09/18/15 80.0 0.00 0.50
SJM 150918P00085000 P 09/18/15 85.0 0.00 0.50
SJM 150918P00090000 P 09/18/15 90.0 0.00 0.35
SJM 150918P00095000 P 09/18/15 95.0 0.00 0.50
SJM 150918P00100000 P 09/18/15 100.0 0.05 0.25
SJM 150918P00105000 P 09/18/15 105.0 0.15 0.50
SJM 150918P00110000 P 09/18/15 110.0 0.65 0.85
SJM 150918P00115000 P 09/18/15 115.0 1.95 2.25
SJM 150918P00120000 P 09/18/15 120.0 4.80 6.10
SJM 150918P00125000 P 09/18/15 125.0 9.20 12.00
SJM 150918P00130000 P 09/18/15 130.0 13.70 17.00
SJM 150918P00135000 P 09/18/15 135.0 18.30 21.40
SJM 150918P00140000 P 09/18/15 140.0 23.40 26.20
SJM 150918P00145000 P 09/18/15 145.0 28.50 32.10
SJM 150918P00150000 P 09/18/15 150.0 33.60 37.10
SJM 150918P00155000 P 09/18/15 155.0 38.60 42.00
SJM 150918P00160000 P 09/18/15 160.0 43.40 47.00
SJM 151016C00060000 C 10/16/15 60.0 53.10 56.50
SJM 151016C00065000 C 10/16/15 65.0 48.20 51.70
SJM 151016C00070000 C 10/16/15 70.0 43.10 46.70
SJM 151016C00075000 C 10/16/15 75.0 38.20 42.00
SJM 151016C00080000 C 10/16/15 80.0 32.90 36.60
SJM 151016C00085000 C 10/16/15 85.0 28.20 31.70
SJM 151016C00090000 C 10/16/15 90.0 23.10 26.60
SJM 151016C00095000 C 10/16/15 95.0 18.40 21.90
SJM 151016C00100000 C 10/16/15 100.0 14.20 16.50
SJM 151016C00105000 C 10/16/15 105.0 10.20 11.80
SJM 151016C00110000 C 10/16/15 110.0 7.20 7.60
SJM 151016C00115000 C 10/16/15 115.0 3.80 4.20
SJM 151016C00120000 C 10/16/15 120.0 1.65 1.95
SJM 151016C00125000 C 10/16/15 125.0 0.50 0.95
SJM 151016C00130000 C 10/16/15 130.0 0.10 0.55
SJM 151016C00135000 C 10/16/15 135.0 0.00 0.35
SJM 151016C00140000 C 10/16/15 140.0 0.00 0.50
SJM 151016C00145000 C 10/16/15 145.0 0.00 0.50
SJM 151016C00150000 C 10/16/15 150.0 0.00 0.50
SJM 151016C00155000 C 10/16/15 155.0 0.00 0.50
SJM 151016C00160000 C 10/16/15 160.0 0.00 0.50
SJM 151016P00060000 P 10/16/15 60.0 0.00 0.50
SJM 151016P00065000 P 10/16/15 65.0 0.00 0.50
SJM 151016P00070000 P 10/16/15 70.0 0.00 0.50
SJM 151016P00075000 P 10/16/15 75.0 0.00 0.50
SJM 151016P00080000 P 10/16/15 80.0 0.00 0.50
SJM 151016P00085000 P 10/16/15 85.0 0.05 0.50
SJM 151016P00090000 P 10/16/15 90.0 0.05 1.45
SJM 151016P00095000 P 10/16/15 95.0 0.20 0.50
SJM 151016P00100000 P 10/16/15 100.0 0.40 0.85
SJM 151016P00105000 P 10/16/15 105.0 1.00 1.15
SJM 151016P00110000 P 10/16/15 110.0 1.80 2.10
SJM 151016P00115000 P 10/16/15 115.0 3.40 3.80
SJM 151016P00120000 P 10/16/15 120.0 6.10 6.90
SJM 151016P00125000 P 10/16/15 125.0 10.00 12.20
SJM 151016P00130000 P 10/16/15 130.0 13.90 17.20
SJM 151016P00135000 P 10/16/15 135.0 18.30 22.00
SJM 151016P00140000 P 10/16/15 140.0 23.50 27.10
SJM 151016P00145000 P 10/16/15 145.0 28.30 31.90
SJM 151016P00150000 P 10/16/15 150.0 33.30 37.10
SJM 151016P00155000 P 10/16/15 155.0 38.60 42.20
SJM 151016P00160000 P 10/16/15 160.0 43.60 47.20
SJM 160115C00060000 C 01/15/16 60.0 52.90 56.90
SJM 160115C00065000 C 01/15/16 65.0 48.20 51.90
SJM 160115C00070000 C 01/15/16 70.0 43.20 46.70
SJM 160115C00075000 C 01/15/16 75.0 38.20 41.80
SJM 160115C00080000 C 01/15/16 80.0 33.20 36.90
SJM 160115C00085000 C 01/15/16 85.0 28.50 32.00
SJM 160115C00090000 C 01/15/16 90.0 23.50 27.30
SJM 160115C00095000 C 01/15/16 95.0 19.10 22.50
SJM 160115C00100000 C 01/15/16 100.0 14.80 17.80
SJM 160115C00105000 C 01/15/16 105.0 11.50 13.70
SJM 160115C00110000 C 01/15/16 110.0 9.00 9.90
SJM 160115C00115000 C 01/15/16 115.0 6.20 6.90
SJM 160115C00120000 C 01/15/16 120.0 3.90 4.30
SJM 160115C00125000 C 01/15/16 125.0 2.35 2.60
SJM 160115C00130000 C 01/15/16 130.0 1.00 1.85
SJM 160115C00135000 C 01/15/16 135.0 0.30 1.95
SJM 160115C00140000 C 01/15/16 140.0 0.00 2.15
SJM 160115C00145000 C 01/15/16 145.0 0.00 1.80
SJM 160115C00150000 C 01/15/16 150.0 0.00 1.70
SJM 160115C00155000 C 01/15/16 155.0 0.00 0.50
SJM 160115C00160000 C 01/15/16 160.0 0.00 0.50
SJM 160115C00165000 C 01/15/16 165.0 0.00 0.50
SJM 160115C00170000 C 01/15/16 170.0 0.00 0.50
SJM 160115C00175000 C 01/15/16 175.0 0.00 0.50
SJM 160115P00060000 P 01/15/16 60.0 0.00 0.50
SJM 160115P00065000 P 01/15/16 65.0 0.00 0.55
SJM 160115P00070000 P 01/15/16 70.0 0.00 1.75
SJM 160115P00075000 P 01/15/16 75.0 0.00 0.95
SJM 160115P00080000 P 01/15/16 80.0 0.00 0.80
SJM 160115P00085000 P 01/15/16 85.0 0.05 2.15
SJM 160115P00090000 P 01/15/16 90.0 0.70 1.25
SJM 160115P00095000 P 01/15/16 95.0 1.15 1.75
SJM 160115P00100000 P 01/15/16 100.0 1.85 2.70
SJM 160115P00105000 P 01/15/16 105.0 2.95 3.30
SJM 160115P00110000 P 01/15/16 110.0 4.40 5.10
SJM 160115P00115000 P 01/15/16 115.0 6.40 7.00
SJM 160115P00120000 P 01/15/16 120.0 9.00 10.50
SJM 160115P00125000 P 01/15/16 125.0 11.50 15.10
SJM 160115P00130000 P 01/15/16 130.0 16.00 18.70
SJM 160115P00135000 P 01/15/16 135.0 20.20 23.10
SJM 160115P00140000 P 01/15/16 140.0 24.80 27.90
SJM 160115P00145000 P 01/15/16 145.0 29.30 32.70
SJM 160115P00150000 P 01/15/16 150.0 34.10 37.60
SJM 160115P00155000 P 01/15/16 155.0 39.10 42.60
SJM 160115P00160000 P 01/15/16 160.0 43.80 47.60
SJM 160115P00165000 P 01/15/16 165.0 48.90 52.40
SJM 160115P00170000 P 01/15/16 170.0 53.90 57.40
SJM 160115P00175000 P 01/15/16 175.0 58.90 62.50
SJM 160415C00060000 C 04/15/16 60.0 53.20 56.80
SJM 160415C00065000 C 04/15/16 65.0 47.90 51.70
SJM 160415C00070000 C 04/15/16 70.0 43.20 46.90
SJM 160415C00075000 C 04/15/16 75.0 38.20 42.00
SJM 160415C00080000 C 04/15/16 80.0 33.50 36.40
SJM 160415C00085000 C 04/15/16 85.0 29.20 32.30
SJM 160415C00090000 C 04/15/16 90.0 24.10 27.60
SJM 160415C00095000 C 04/15/16 95.0 19.70 22.60
SJM 160415C00100000 C 04/15/16 100.0 15.60 19.00
SJM 160415C00105000 C 04/15/16 105.0 11.90 14.50
SJM 160415C00110000 C 04/15/16 110.0 10.30 11.60
SJM 160415C00115000 C 04/15/16 115.0 7.70 8.90
SJM 160415C00120000 C 04/15/16 120.0 5.40 6.10
SJM 160415C00125000 C 04/15/16 125.0 3.70 4.30
SJM 160415C00130000 C 04/15/16 130.0 2.45 3.00
SJM 160415C00135000 C 04/15/16 135.0 0.20 3.50
SJM 160415C00140000 C 04/15/16 140.0 0.25 2.05
SJM 160415C00145000 C 04/15/16 145.0 0.20 1.55
SJM 160415C00150000 C 04/15/16 150.0 0.00 0.85
SJM 160415C00155000 C 04/15/16 155.0 0.00 0.75
SJM 160415C00160000 C 04/15/16 160.0 0.00 0.60
SJM 160415C00165000 C 04/15/16 165.0 0.00 1.85
SJM 160415P00060000 P 04/15/16 60.0 0.00 0.55
SJM 160415P00065000 P 04/15/16 65.0 0.00 0.85
SJM 160415P00070000 P 04/15/16 70.0 0.00 2.10
SJM 160415P00075000 P 04/15/16 75.0 0.25 0.65
SJM 160415P00080000 P 04/15/16 80.0 0.25 1.40
SJM 160415P00085000 P 04/15/16 85.0 0.45 1.60
SJM 160415P00090000 P 04/15/16 90.0 0.85 2.60
SJM 160415P00095000 P 04/15/16 95.0 0.80 2.90
SJM 160415P00100000 P 04/15/16 100.0 2.95 4.50
SJM 160415P00105000 P 04/15/16 105.0 4.30 5.30
SJM 160415P00110000 P 04/15/16 110.0 6.00 7.00
SJM 160415P00115000 P 04/15/16 115.0 8.20 9.10
SJM 160415P00120000 P 04/15/16 120.0 11.00 12.50
SJM 160415P00125000 P 04/15/16 125.0 13.30 16.90
SJM 160415P00130000 P 04/15/16 130.0 17.00 20.60
SJM 160415P00135000 P 04/15/16 135.0 20.90 24.90
SJM 160415P00140000 P 04/15/16 140.0 25.30 29.30
SJM 160415P00145000 P 04/15/16 145.0 30.20 33.60
SJM 160415P00150000 P 04/15/16 150.0 35.20 38.30
SJM 160415P00155000 P 04/15/16 155.0 39.60 43.10
SJM 160415P00160000 P 04/15/16 160.0 44.50 48.10
SJM 160415P00165000 P 04/15/16 165.0 49.60 53.00

OPRA data is delayed 15 minutes.