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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 141018C00070000 C 10/18/14 70.0 27.40 29.80
SJM 141018C00075000 C 10/18/14 75.0 21.10 24.80
SJM 141018C00080000 C 10/18/14 80.0 16.30 19.80
SJM 141018C00085000 C 10/18/14 85.0 12.40 14.80
SJM 141018C00090000 C 10/18/14 90.0 7.60 8.60
SJM 141018C00095000 C 10/18/14 95.0 3.00 4.10
SJM 141018C00100000 C 10/18/14 100.0 0.40 0.60
SJM 141018C00105000 C 10/18/14 105.0 0.00 0.15
SJM 141018C00110000 C 10/18/14 110.0 0.00 0.15
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 0.20
SJM 141018P00080000 P 10/18/14 80.0 0.00 0.05
SJM 141018P00085000 P 10/18/14 85.0 0.00 0.20
SJM 141018P00090000 P 10/18/14 90.0 0.00 0.25
SJM 141018P00095000 P 10/18/14 95.0 0.35 0.50
SJM 141018P00100000 P 10/18/14 100.0 2.10 2.80
SJM 141018P00105000 P 10/18/14 105.0 6.40 7.50
SJM 141018P00110000 P 10/18/14 110.0 10.30 12.50
SJM 141018P00115000 P 10/18/14 115.0 15.30 18.30
SJM 141018P00120000 P 10/18/14 120.0 20.20 23.70
SJM 141018P00125000 P 10/18/14 125.0 25.20 27.60
SJM 141122C00065000 C 11/22/14 65.0 32.40 35.30
SJM 141122C00070000 C 11/22/14 70.0 26.10 29.80
SJM 141122C00075000 C 11/22/14 75.0 21.80 24.80
SJM 141122C00080000 C 11/22/14 80.0 17.60 19.90
SJM 141122C00085000 C 11/22/14 85.0 12.30 15.00
SJM 141122C00090000 C 11/22/14 90.0 8.00 9.00
SJM 141122C00095000 C 11/22/14 95.0 3.90 4.50
SJM 141122C00100000 C 11/22/14 100.0 1.30 1.80
SJM 141122C00105000 C 11/22/14 105.0 0.25 0.50
SJM 141122C00110000 C 11/22/14 110.0 0.00 0.25
SJM 141122C00115000 C 11/22/14 115.0 0.00 0.25
SJM 141122C00120000 C 11/22/14 120.0 0.00 0.25
SJM 141122C00125000 C 11/22/14 125.0 0.00 0.25
SJM 141122C00130000 C 11/22/14 130.0 0.00 0.25
SJM 141122C00135000 C 11/22/14 135.0 0.00 0.25
SJM 141122P00065000 P 11/22/14 65.0 0.00 0.25
SJM 141122P00070000 P 11/22/14 70.0 0.00 0.25
SJM 141122P00075000 P 11/22/14 75.0 0.00 0.25
SJM 141122P00080000 P 11/22/14 80.0 0.00 0.25
SJM 141122P00085000 P 11/22/14 85.0 0.05 0.30
SJM 141122P00090000 P 11/22/14 90.0 0.30 0.65
SJM 141122P00095000 P 11/22/14 95.0 1.30 1.70
SJM 141122P00100000 P 11/22/14 100.0 3.80 4.30
SJM 141122P00105000 P 11/22/14 105.0 6.50 8.40
SJM 141122P00110000 P 11/22/14 110.0 10.90 13.30
SJM 141122P00115000 P 11/22/14 115.0 15.70 18.30
SJM 141122P00120000 P 11/22/14 120.0 20.40 24.00
SJM 141122P00125000 P 11/22/14 125.0 25.50 29.50
SJM 141122P00130000 P 11/22/14 130.0 30.60 34.50
SJM 141122P00135000 P 11/22/14 135.0 36.20 38.50
SJM 150117C00055000 C 01/17/15 55.0 41.10 45.00
SJM 150117C00060000 C 01/17/15 60.0 36.30 39.80
SJM 150117C00065000 C 01/17/15 65.0 31.20 34.80
SJM 150117C00070000 C 01/17/15 70.0 27.00 29.60
SJM 150117C00075000 C 01/17/15 75.0 22.50 24.90
SJM 150117C00080000 C 01/17/15 80.0 17.40 19.70
SJM 150117C00085000 C 01/17/15 85.0 12.80 15.10
SJM 150117C00090000 C 01/17/15 90.0 8.30 10.10
SJM 150117C00095000 C 01/17/15 95.0 4.60 5.20
SJM 150117C00100000 C 01/17/15 100.0 2.10 2.45
SJM 150117C00105000 C 01/17/15 105.0 0.75 1.10
SJM 150117C00110000 C 01/17/15 110.0 0.20 0.45
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 0.05 0.35
SJM 150117P00085000 P 01/17/15 85.0 0.30 0.65
SJM 150117P00090000 P 01/17/15 90.0 0.75 1.15
SJM 150117P00095000 P 01/17/15 95.0 2.20 2.55
SJM 150117P00100000 P 01/17/15 100.0 4.50 5.00
SJM 150117P00105000 P 01/17/15 105.0 7.00 8.80
SJM 150117P00110000 P 01/17/15 110.0 11.00 13.40
SJM 150117P00115000 P 01/17/15 115.0 15.80 18.20
SJM 150117P00120000 P 01/17/15 120.0 20.80 23.50
SJM 150117P00125000 P 01/17/15 125.0 25.90 29.40
SJM 150117P00130000 P 01/17/15 130.0 30.70 34.50
SJM 150117P00135000 P 01/17/15 135.0 35.50 39.10
SJM 150117P00140000 P 01/17/15 140.0 40.70 44.50
SJM 150117P00145000 P 01/17/15 145.0 45.70 49.50
SJM 150417C00060000 C 04/17/15 60.0 36.80 40.20
SJM 150417C00065000 C 04/17/15 65.0 32.30 35.20
SJM 150417C00070000 C 04/17/15 70.0 27.10 30.20
SJM 150417C00075000 C 04/17/15 75.0 22.10 25.30
SJM 150417C00080000 C 04/17/15 80.0 17.50 20.10
SJM 150417C00085000 C 04/17/15 85.0 13.10 15.30
SJM 150417C00090000 C 04/17/15 90.0 8.90 10.60
SJM 150417C00095000 C 04/17/15 95.0 5.50 6.40
SJM 150417C00100000 C 04/17/15 100.0 3.10 3.80
SJM 150417C00105000 C 04/17/15 105.0 1.55 2.15
SJM 150417C00110000 C 04/17/15 110.0 0.70 1.20
SJM 150417C00115000 C 04/17/15 115.0 0.20 0.70
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 0.15 0.40
SJM 150417P00075000 P 04/17/15 75.0 0.25 0.55
SJM 150417P00080000 P 04/17/15 80.0 0.50 1.00
SJM 150417P00085000 P 04/17/15 85.0 0.95 1.45
SJM 150417P00090000 P 04/17/15 90.0 1.75 2.40
SJM 150417P00095000 P 04/17/15 95.0 3.40 4.10
SJM 150417P00100000 P 04/17/15 100.0 5.90 6.70
SJM 150417P00105000 P 04/17/15 105.0 8.60 10.20
SJM 150417P00110000 P 04/17/15 110.0 12.30 14.40
SJM 150417P00115000 P 04/17/15 115.0 16.80 19.90
SJM 150417P00120000 P 04/17/15 120.0 21.30 24.50
SJM 150417P00125000 P 04/17/15 125.0 25.90 29.50
SJM 150417P00130000 P 04/17/15 130.0 31.10 34.30
SJM 150417P00135000 P 04/17/15 135.0 35.80 40.10
SJM 150417P00140000 P 04/17/15 140.0 40.80 45.30
SJM 150417P00145000 P 04/17/15 145.0 45.70 50.20
SJM 150417P00150000 P 04/17/15 150.0 50.80 55.30

OPRA data is delayed 15 minutes.