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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 140816C00060000 C 08/16/14 60.0 40.20 43.00
SJM 140816C00065000 C 08/16/14 65.0 35.20 38.00
SJM 140816C00070000 C 08/16/14 70.0 30.40 33.00
SJM 140816C00075000 C 08/16/14 75.0 25.10 28.00
SJM 140816C00080000 C 08/16/14 80.0 20.20 24.20
SJM 140816C00085000 C 08/16/14 85.0 15.20 18.00
SJM 140816C00090000 C 08/16/14 90.0 10.50 12.90
SJM 140816C00095000 C 08/16/14 95.0 5.40 8.00
SJM 140816C00100000 C 08/16/14 100.0 2.35 2.95
SJM 140816C00105000 C 08/16/14 105.0 0.15 0.45
SJM 140816C00110000 C 08/16/14 110.0 0.00 0.15
SJM 140816C00115000 C 08/16/14 115.0 0.00 0.20
SJM 140816C00120000 C 08/16/14 120.0 0.00 0.25
SJM 140816C00125000 C 08/16/14 125.0 0.00 0.25
SJM 140816C00130000 C 08/16/14 130.0 0.00 0.25
SJM 140816C00135000 C 08/16/14 135.0 0.00 0.25
SJM 140816C00140000 C 08/16/14 140.0 0.00 0.25
SJM 140816C00145000 C 08/16/14 145.0 0.00 0.25
SJM 140816C00150000 C 08/16/14 150.0 0.00 0.25
SJM 140816P00060000 P 08/16/14 60.0 0.00 0.25
SJM 140816P00065000 P 08/16/14 65.0 0.00 0.25
SJM 140816P00070000 P 08/16/14 70.0 0.00 0.25
SJM 140816P00075000 P 08/16/14 75.0 0.00 0.25
SJM 140816P00080000 P 08/16/14 80.0 0.00 0.25
SJM 140816P00085000 P 08/16/14 85.0 0.00 0.25
SJM 140816P00090000 P 08/16/14 90.0 0.00 0.25
SJM 140816P00095000 P 08/16/14 95.0 0.00 0.25
SJM 140816P00100000 P 08/16/14 100.0 0.45 0.75
SJM 140816P00105000 P 08/16/14 105.0 2.95 4.10
SJM 140816P00110000 P 08/16/14 110.0 6.80 9.90
SJM 140816P00115000 P 08/16/14 115.0 11.60 14.70
SJM 140816P00120000 P 08/16/14 120.0 16.50 20.40
SJM 140816P00125000 P 08/16/14 125.0 21.40 25.30
SJM 140816P00130000 P 08/16/14 130.0 26.20 30.30
SJM 140816P00135000 P 08/16/14 135.0 31.40 35.40
SJM 140816P00140000 P 08/16/14 140.0 36.40 40.40
SJM 140816P00145000 P 08/16/14 145.0 41.40 45.40
SJM 140816P00150000 P 08/16/14 150.0 46.40 50.40
SJM 140920C00060000 C 09/20/14 60.0 40.30 44.50
SJM 140920C00065000 C 09/20/14 65.0 35.30 39.50
SJM 140920C00070000 C 09/20/14 70.0 30.30 34.30
SJM 140920C00075000 C 09/20/14 75.0 25.40 29.40
SJM 140920C00080000 C 09/20/14 80.0 20.30 24.40
SJM 140920C00085000 C 09/20/14 85.0 15.50 19.20
SJM 140920C00090000 C 09/20/14 90.0 11.50 14.00
SJM 140920C00095000 C 09/20/14 95.0 6.90 8.10
SJM 140920C00100000 C 09/20/14 100.0 3.20 4.00
SJM 140920C00105000 C 09/20/14 105.0 0.95 1.45
SJM 140920C00110000 C 09/20/14 110.0 0.25 0.60
SJM 140920C00115000 C 09/20/14 115.0 0.05 0.30
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 0.05
SJM 140920P00070000 P 09/20/14 70.0 0.00 0.25
SJM 140920P00075000 P 09/20/14 75.0 0.00 0.20
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 0.10 0.35
SJM 140920P00095000 P 09/20/14 95.0 0.50 0.75
SJM 140920P00100000 P 09/20/14 100.0 1.80 1.95
SJM 140920P00105000 P 09/20/14 105.0 4.30 5.00
SJM 140920P00110000 P 09/20/14 110.0 7.20 9.30
SJM 140920P00115000 P 09/20/14 115.0 11.60 14.30
SJM 140920P00120000 P 09/20/14 120.0 16.80 19.30
SJM 140920P00125000 P 09/20/14 125.0 21.70 25.10
SJM 140920P00130000 P 09/20/14 130.0 26.40 30.30
SJM 140920P00135000 P 09/20/14 135.0 31.30 35.40
SJM 140920P00140000 P 09/20/14 140.0 36.40 39.40
SJM 140920P00145000 P 09/20/14 145.0 41.30 45.40
SJM 140920P00150000 P 09/20/14 150.0 46.20 50.30
SJM 141018C00070000 C 10/18/14 70.0 30.60 34.20
SJM 141018C00075000 C 10/18/14 75.0 25.50 29.20
SJM 141018C00080000 C 10/18/14 80.0 20.60 24.10
SJM 141018C00085000 C 10/18/14 85.0 15.50 19.00
SJM 141018C00090000 C 10/18/14 90.0 10.70 14.40
SJM 141018C00095000 C 10/18/14 95.0 6.80 10.00
SJM 141018C00100000 C 10/18/14 100.0 3.50 4.30
SJM 141018C00105000 C 10/18/14 105.0 1.55 1.90
SJM 141018C00110000 C 10/18/14 110.0 0.55 0.80
SJM 141018C00115000 C 10/18/14 115.0 0.15 0.40
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 0.05 0.25
SJM 141018P00085000 P 10/18/14 85.0 0.10 0.30
SJM 141018P00090000 P 10/18/14 90.0 0.30 0.50
SJM 141018P00095000 P 10/18/14 95.0 0.95 1.10
SJM 141018P00100000 P 10/18/14 100.0 2.35 2.50
SJM 141018P00105000 P 10/18/14 105.0 5.00 5.50
SJM 141018P00110000 P 10/18/14 110.0 7.60 9.60
SJM 141018P00115000 P 10/18/14 115.0 11.50 14.60
SJM 141018P00120000 P 10/18/14 120.0 16.80 20.00
SJM 141018P00125000 P 10/18/14 125.0 21.50 24.90
SJM 150117C00055000 C 01/17/15 55.0 45.30 49.30
SJM 150117C00060000 C 01/17/15 60.0 40.30 44.40
SJM 150117C00065000 C 01/17/15 65.0 35.40 39.40
SJM 150117C00070000 C 01/17/15 70.0 30.30 34.40
SJM 150117C00075000 C 01/17/15 75.0 25.50 29.30
SJM 150117C00080000 C 01/17/15 80.0 20.60 24.00
SJM 150117C00085000 C 01/17/15 85.0 15.70 19.60
SJM 150117C00090000 C 01/17/15 90.0 11.50 14.80
SJM 150117C00095000 C 01/17/15 95.0 7.70 9.40
SJM 150117C00100000 C 01/17/15 100.0 4.70 6.30
SJM 150117C00105000 C 01/17/15 105.0 2.60 3.10
SJM 150117C00110000 C 01/17/15 110.0 1.25 1.55
SJM 150117C00115000 C 01/17/15 115.0 0.50 0.95
SJM 150117C00120000 C 01/17/15 120.0 0.20 0.40
SJM 150117C00125000 C 01/17/15 125.0 0.00 0.30
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 0.30
SJM 150117P00060000 P 01/17/15 60.0 0.00 0.85
SJM 150117P00065000 P 01/17/15 65.0 0.00 0.90
SJM 150117P00070000 P 01/17/15 70.0 0.00 0.95
SJM 150117P00075000 P 01/17/15 75.0 0.00 1.05
SJM 150117P00080000 P 01/17/15 80.0 0.00 0.80
SJM 150117P00085000 P 01/17/15 85.0 0.45 0.75
SJM 150117P00090000 P 01/17/15 90.0 1.00 1.45
SJM 150117P00095000 P 01/17/15 95.0 1.70 2.60
SJM 150117P00100000 P 01/17/15 100.0 3.70 4.50
SJM 150117P00105000 P 01/17/15 105.0 5.90 7.50
SJM 150117P00110000 P 01/17/15 110.0 8.90 11.70
SJM 150117P00115000 P 01/17/15 115.0 12.70 15.90
SJM 150117P00120000 P 01/17/15 120.0 17.20 21.20
SJM 150117P00125000 P 01/17/15 125.0 22.20 25.70
SJM 150117P00130000 P 01/17/15 130.0 27.00 30.60
SJM 150117P00135000 P 01/17/15 135.0 31.80 35.80
SJM 150117P00140000 P 01/17/15 140.0 36.90 40.70
SJM 150117P00145000 P 01/17/15 145.0 41.80 45.90

OPRA data is delayed 15 minutes.