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 (2014-10-24)Premium Content

Jm Smucker Company (SJM)
As of Oct 20 2014 4:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 141122C00065000 C 11/22/14 65.0 33.60 36.90
SJM 141122C00070000 C 11/22/14 70.0 28.60 31.80
SJM 141122C00075000 C 11/22/14 75.0 23.60 26.40
SJM 141122C00080000 C 11/22/14 80.0 18.70 21.50
SJM 141122C00085000 C 11/22/14 85.0 13.70 16.50
SJM 141122C00090000 C 11/22/14 90.0 8.80 11.30
SJM 141122C00095000 C 11/22/14 95.0 4.60 6.60
SJM 141122C00100000 C 11/22/14 100.0 2.35 2.80
SJM 141122C00105000 C 11/22/14 105.0 0.55 0.70
SJM 141122C00110000 C 11/22/14 110.0 0.00 0.50
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 0.40
SJM 141122P00070000 P 11/22/14 70.0 0.00 0.40
SJM 141122P00075000 P 11/22/14 75.0 0.00 0.40
SJM 141122P00080000 P 11/22/14 80.0 0.00 0.50
SJM 141122P00085000 P 11/22/14 85.0 0.05 0.45
SJM 141122P00090000 P 11/22/14 90.0 0.25 0.35
SJM 141122P00095000 P 11/22/14 95.0 0.70 1.35
SJM 141122P00100000 P 11/22/14 100.0 2.10 2.50
SJM 141122P00105000 P 11/22/14 105.0 5.10 7.80
SJM 141122P00110000 P 11/22/14 110.0 9.40 12.20
SJM 141122P00115000 P 11/22/14 115.0 14.20 17.00
SJM 141122P00120000 P 11/22/14 120.0 19.10 22.10
SJM 141122P00125000 P 11/22/14 125.0 23.50 27.10
SJM 141122P00130000 P 11/22/14 130.0 28.60 32.00
SJM 141122P00135000 P 11/22/14 135.0 34.20 37.10
SJM 141220C00060000 C 12/20/14 60.0 38.60 42.80
SJM 141220C00065000 C 12/20/14 65.0 33.60 37.80
SJM 141220C00070000 C 12/20/14 70.0 28.80 32.60
SJM 141220C00075000 C 12/20/14 75.0 23.70 26.70
SJM 141220C00080000 C 12/20/14 80.0 18.60 21.70
SJM 141220C00085000 C 12/20/14 85.0 13.70 16.50
SJM 141220C00090000 C 12/20/14 90.0 9.00 11.60
SJM 141220C00095000 C 12/20/14 95.0 5.30 6.90
SJM 141220C00100000 C 12/20/14 100.0 2.90 3.30
SJM 141220C00105000 C 12/20/14 105.0 0.95 1.30
SJM 141220C00110000 C 12/20/14 110.0 0.00 0.45
SJM 141220C00115000 C 12/20/14 115.0 0.00 0.30
SJM 141220C00120000 C 12/20/14 120.0 0.00 0.30
SJM 141220C00125000 C 12/20/14 125.0 0.00 0.30
SJM 141220C00130000 C 12/20/14 130.0 0.00 0.35
SJM 141220P00060000 P 12/20/14 60.0 0.00 0.30
SJM 141220P00065000 P 12/20/14 65.0 0.00 0.35
SJM 141220P00070000 P 12/20/14 70.0 0.00 0.30
SJM 141220P00075000 P 12/20/14 75.0 0.00 0.35
SJM 141220P00080000 P 12/20/14 80.0 0.05 0.50
SJM 141220P00085000 P 12/20/14 85.0 0.15 0.65
SJM 141220P00090000 P 12/20/14 90.0 0.45 1.05
SJM 141220P00095000 P 12/20/14 95.0 1.15 1.35
SJM 141220P00100000 P 12/20/14 100.0 2.75 3.40
SJM 141220P00105000 P 12/20/14 105.0 5.70 8.10
SJM 141220P00110000 P 12/20/14 110.0 9.80 11.80
SJM 141220P00115000 P 12/20/14 115.0 14.30 17.20
SJM 141220P00120000 P 12/20/14 120.0 19.00 22.10
SJM 141220P00125000 P 12/20/14 125.0 23.40 27.10
SJM 141220P00130000 P 12/20/14 130.0 29.10 32.10
SJM 150117C00055000 C 01/17/15 55.0 43.70 47.80
SJM 150117C00060000 C 01/17/15 60.0 38.60 42.70
SJM 150117C00065000 C 01/17/15 65.0 33.70 37.80
SJM 150117C00070000 C 01/17/15 70.0 28.50 32.50
SJM 150117C00075000 C 01/17/15 75.0 23.60 26.60
SJM 150117C00080000 C 01/17/15 80.0 18.60 21.50
SJM 150117C00085000 C 01/17/15 85.0 13.80 16.50
SJM 150117C00090000 C 01/17/15 90.0 9.10 11.60
SJM 150117C00095000 C 01/17/15 95.0 5.40 7.30
SJM 150117C00100000 C 01/17/15 100.0 3.60 3.80
SJM 150117C00105000 C 01/17/15 105.0 1.00 1.65
SJM 150117C00110000 C 01/17/15 110.0 0.25 0.65
SJM 150117C00115000 C 01/17/15 115.0 0.05 0.30
SJM 150117C00120000 C 01/17/15 120.0 0.00 0.30
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 0.30
SJM 150117P00065000 P 01/17/15 65.0 0.00 0.45
SJM 150117P00070000 P 01/17/15 70.0 0.00 0.50
SJM 150117P00075000 P 01/17/15 75.0 0.05 0.20
SJM 150117P00080000 P 01/17/15 80.0 0.05 0.55
SJM 150117P00085000 P 01/17/15 85.0 0.20 0.80
SJM 150117P00090000 P 01/17/15 90.0 0.65 1.25
SJM 150117P00095000 P 01/17/15 95.0 1.50 2.45
SJM 150117P00100000 P 01/17/15 100.0 3.10 4.20
SJM 150117P00105000 P 01/17/15 105.0 5.90 7.20
SJM 150117P00110000 P 01/17/15 110.0 9.80 12.50
SJM 150117P00115000 P 01/17/15 115.0 14.40 17.30
SJM 150117P00120000 P 01/17/15 120.0 19.00 22.10
SJM 150117P00125000 P 01/17/15 125.0 24.10 27.00
SJM 150117P00130000 P 01/17/15 130.0 28.00 31.90
SJM 150117P00135000 P 01/17/15 135.0 33.00 37.00
SJM 150117P00140000 P 01/17/15 140.0 38.10 42.10
SJM 150117P00145000 P 01/17/15 145.0 42.80 47.10
SJM 150417C00060000 C 04/17/15 60.0 38.80 42.40
SJM 150417C00065000 C 04/17/15 65.0 33.70 37.60
SJM 150417C00070000 C 04/17/15 70.0 28.60 32.50
SJM 150417C00075000 C 04/17/15 75.0 23.80 27.50
SJM 150417C00080000 C 04/17/15 80.0 18.80 22.00
SJM 150417C00085000 C 04/17/15 85.0 14.00 16.60
SJM 150417C00090000 C 04/17/15 90.0 9.60 12.00
SJM 150417C00095000 C 04/17/15 95.0 6.10 8.10
SJM 150417C00100000 C 04/17/15 100.0 4.60 5.10
SJM 150417C00105000 C 04/17/15 105.0 2.05 2.95
SJM 150417C00110000 C 04/17/15 110.0 1.05 1.55
SJM 150417C00115000 C 04/17/15 115.0 0.40 0.90
SJM 150417C00120000 C 04/17/15 120.0 0.15 0.55
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 0.05 0.55
SJM 150417P00075000 P 04/17/15 75.0 0.20 0.70
SJM 150417P00080000 P 04/17/15 80.0 0.45 0.90
SJM 150417P00085000 P 04/17/15 85.0 0.90 1.15
SJM 150417P00090000 P 04/17/15 90.0 1.70 2.80
SJM 150417P00095000 P 04/17/15 95.0 3.00 4.40
SJM 150417P00100000 P 04/17/15 100.0 5.00 6.70
SJM 150417P00105000 P 04/17/15 105.0 7.90 10.20
SJM 150417P00110000 P 04/17/15 110.0 11.50 14.40
SJM 150417P00115000 P 04/17/15 115.0 15.80 18.40
SJM 150417P00120000 P 04/17/15 120.0 19.80 23.00
SJM 150417P00125000 P 04/17/15 125.0 24.80 27.80
SJM 150417P00130000 P 04/17/15 130.0 28.90 32.70
SJM 150417P00135000 P 04/17/15 135.0 33.80 37.60
SJM 150417P00140000 P 04/17/15 140.0 38.70 42.50
SJM 150417P00145000 P 04/17/15 145.0 43.70 47.60
SJM 150417P00150000 P 04/17/15 150.0 48.70 52.40

OPRA data is delayed 15 minutes.