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 (2016-04-22)Premium Content

Jm Smucker Company (SJM)
As of May 5 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160520C00065000 C 05/20/16 65.0 62.00 65.80
SJM 160520C00070000 C 05/20/16 70.0 57.00 60.30
SJM 160520C00075000 C 05/20/16 75.0 52.00 55.30
SJM 160520C00080000 C 05/20/16 80.0 47.00 50.30
SJM 160520C00085000 C 05/20/16 85.0 42.00 45.30
SJM 160520C00090000 C 05/20/16 90.0 37.00 40.30
SJM 160520C00095000 C 05/20/16 95.0 32.10 35.40
SJM 160520C00100000 C 05/20/16 100.0 27.00 30.30
SJM 160520C00105000 C 05/20/16 105.0 22.10 25.40
SJM 160520C00110000 C 05/20/16 110.0 17.10 20.30
SJM 160520C00115000 C 05/20/16 115.0 12.00 15.30
SJM 160520C00120000 C 05/20/16 120.0 6.80 10.90
SJM 160520C00125000 C 05/20/16 125.0 2.75 5.30
SJM 160520C00130000 C 05/20/16 130.0 0.70 0.90
SJM 160520C00135000 C 05/20/16 135.0 0.00 0.50
SJM 160520C00140000 C 05/20/16 140.0 0.00 0.50
SJM 160520C00145000 C 05/20/16 145.0 0.00 0.50
SJM 160520C00150000 C 05/20/16 150.0 0.00 0.50
SJM 160520C00155000 C 05/20/16 155.0 0.00 0.50
SJM 160520C00160000 C 05/20/16 160.0 0.00 0.50
SJM 160520C00165000 C 05/20/16 165.0 0.00 0.50
SJM 160520C00170000 C 05/20/16 170.0 0.00 0.50
SJM 160520C00175000 C 05/20/16 175.0 0.00 0.50
SJM 160520C00180000 C 05/20/16 180.0 0.00 0.50
SJM 160520C00185000 C 05/20/16 185.0 0.00 0.50
SJM 160520C00190000 C 05/20/16 190.0 0.00 0.50
SJM 160520C00195000 C 05/20/16 195.0 0.00 0.50
SJM 160520P00065000 P 05/20/16 65.0 0.00 0.50
SJM 160520P00070000 P 05/20/16 70.0 0.00 0.50
SJM 160520P00075000 P 05/20/16 75.0 0.00 0.50
SJM 160520P00080000 P 05/20/16 80.0 0.00 0.50
SJM 160520P00085000 P 05/20/16 85.0 0.00 0.50
SJM 160520P00090000 P 05/20/16 90.0 0.00 0.50
SJM 160520P00095000 P 05/20/16 95.0 0.00 1.75
SJM 160520P00100000 P 05/20/16 100.0 0.00 0.50
SJM 160520P00105000 P 05/20/16 105.0 0.00 0.50
SJM 160520P00110000 P 05/20/16 110.0 0.00 0.50
SJM 160520P00115000 P 05/20/16 115.0 0.05 0.50
SJM 160520P00120000 P 05/20/16 120.0 0.00 0.45
SJM 160520P00125000 P 05/20/16 125.0 0.75 1.00
SJM 160520P00130000 P 05/20/16 130.0 2.85 3.50
SJM 160520P00135000 P 05/20/16 135.0 5.60 8.90
SJM 160520P00140000 P 05/20/16 140.0 9.80 14.00
SJM 160520P00145000 P 05/20/16 145.0 14.80 18.90
SJM 160520P00150000 P 05/20/16 150.0 19.80 23.90
SJM 160520P00155000 P 05/20/16 155.0 24.80 28.90
SJM 160520P00160000 P 05/20/16 160.0 29.80 34.00
SJM 160520P00165000 P 05/20/16 165.0 34.70 38.80
SJM 160520P00170000 P 05/20/16 170.0 39.70 43.80
SJM 160520P00175000 P 05/20/16 175.0 44.70 48.90
SJM 160520P00180000 P 05/20/16 180.0 49.70 53.90
SJM 160520P00185000 P 05/20/16 185.0 54.70 59.00
SJM 160520P00190000 P 05/20/16 190.0 59.70 64.00
SJM 160520P00195000 P 05/20/16 195.0 64.80 69.00
SJM 160617C00065000 C 06/17/16 65.0 62.00 65.60
SJM 160617C00070000 C 06/17/16 70.0 56.70 60.80
SJM 160617C00075000 C 06/17/16 75.0 51.70 55.90
SJM 160617C00080000 C 06/17/16 80.0 46.70 50.90
SJM 160617C00085000 C 06/17/16 85.0 42.00 45.60
SJM 160617C00090000 C 06/17/16 90.0 36.70 40.90
SJM 160617C00095000 C 06/17/16 95.0 31.70 35.50
SJM 160617C00100000 C 06/17/16 100.0 26.90 30.70
SJM 160617C00105000 C 06/17/16 105.0 21.70 25.90
SJM 160617C00110000 C 06/17/16 110.0 17.00 20.40
SJM 160617C00115000 C 06/17/16 115.0 12.00 15.80
SJM 160617C00120000 C 06/17/16 120.0 7.50 10.60
SJM 160617C00125000 C 06/17/16 125.0 4.80 5.90
SJM 160617C00130000 C 06/17/16 130.0 2.20 2.40
SJM 160617C00135000 C 06/17/16 135.0 0.85 0.90
SJM 160617C00140000 C 06/17/16 140.0 0.00 2.00
SJM 160617C00145000 C 06/17/16 145.0 0.00 0.50
SJM 160617C00150000 C 06/17/16 150.0 0.00 0.50
SJM 160617C00155000 C 06/17/16 155.0 0.00 0.50
SJM 160617C00160000 C 06/17/16 160.0 0.00 0.50
SJM 160617C00165000 C 06/17/16 165.0 0.00 0.50
SJM 160617C00170000 C 06/17/16 170.0 0.00 0.50
SJM 160617C00175000 C 06/17/16 175.0 0.00 0.50
SJM 160617C00180000 C 06/17/16 180.0 0.00 0.50
SJM 160617C00185000 C 06/17/16 185.0 0.00 0.50
SJM 160617C00190000 C 06/17/16 190.0 0.00 0.50
SJM 160617P00065000 P 06/17/16 65.0 0.00 0.50
SJM 160617P00070000 P 06/17/16 70.0 0.00 0.50
SJM 160617P00075000 P 06/17/16 75.0 0.00 0.50
SJM 160617P00080000 P 06/17/16 80.0 0.00 0.50
SJM 160617P00085000 P 06/17/16 85.0 0.00 0.50
SJM 160617P00090000 P 06/17/16 90.0 0.00 0.50
SJM 160617P00095000 P 06/17/16 95.0 0.00 0.50
SJM 160617P00100000 P 06/17/16 100.0 0.00 0.50
SJM 160617P00105000 P 06/17/16 105.0 0.00 0.20
SJM 160617P00110000 P 06/17/16 110.0 0.00 1.90
SJM 160617P00115000 P 06/17/16 115.0 0.45 0.80
SJM 160617P00120000 P 06/17/16 120.0 0.95 1.30
SJM 160617P00125000 P 06/17/16 125.0 2.10 2.85
SJM 160617P00130000 P 06/17/16 130.0 4.30 5.00
SJM 160617P00135000 P 06/17/16 135.0 6.40 9.70
SJM 160617P00140000 P 06/17/16 140.0 11.20 13.30
SJM 160617P00145000 P 06/17/16 145.0 14.90 18.90
SJM 160617P00150000 P 06/17/16 150.0 19.80 24.00
SJM 160617P00155000 P 06/17/16 155.0 25.10 28.90
SJM 160617P00160000 P 06/17/16 160.0 29.80 34.00
SJM 160617P00165000 P 06/17/16 165.0 34.80 39.00
SJM 160617P00170000 P 06/17/16 170.0 40.10 43.90
SJM 160617P00175000 P 06/17/16 175.0 44.80 49.00
SJM 160617P00180000 P 06/17/16 180.0 49.80 54.00
SJM 160617P00185000 P 06/17/16 185.0 54.80 59.00
SJM 160617P00190000 P 06/17/16 190.0 59.80 64.00
SJM 160715C00065000 C 07/15/16 65.0 62.00 65.40
SJM 160715C00070000 C 07/15/16 70.0 57.00 60.40
SJM 160715C00075000 C 07/15/16 75.0 52.00 55.60
SJM 160715C00080000 C 07/15/16 80.0 47.00 50.60
SJM 160715C00085000 C 07/15/16 85.0 42.00 45.40
SJM 160715C00090000 C 07/15/16 90.0 37.00 40.60
SJM 160715C00095000 C 07/15/16 95.0 31.70 35.50
SJM 160715C00100000 C 07/15/16 100.0 27.70 29.80
SJM 160715C00105000 C 07/15/16 105.0 22.60 24.80
SJM 160715C00110000 C 07/15/16 110.0 17.10 20.40
SJM 160715C00115000 C 07/15/16 115.0 12.10 16.10
SJM 160715C00120000 C 07/15/16 120.0 8.10 11.10
SJM 160715C00125000 C 07/15/16 125.0 5.50 6.30
SJM 160715C00130000 C 07/15/16 130.0 2.85 3.20
SJM 160715C00135000 C 07/15/16 135.0 1.20 1.70
SJM 160715C00140000 C 07/15/16 140.0 0.20 1.70
SJM 160715C00145000 C 07/15/16 145.0 0.00 1.85
SJM 160715C00150000 C 07/15/16 150.0 0.00 0.50
SJM 160715C00155000 C 07/15/16 155.0 0.00 0.50
SJM 160715C00160000 C 07/15/16 160.0 0.00 0.50
SJM 160715C00165000 C 07/15/16 165.0 0.00 0.50
SJM 160715C00170000 C 07/15/16 170.0 0.00 3.60
SJM 160715C00175000 C 07/15/16 175.0 0.00 0.50
SJM 160715C00180000 C 07/15/16 180.0 0.00 0.50
SJM 160715P00065000 P 07/15/16 65.0 0.00 0.50
SJM 160715P00070000 P 07/15/16 70.0 0.00 0.50
SJM 160715P00075000 P 07/15/16 75.0 0.00 0.50
SJM 160715P00080000 P 07/15/16 80.0 0.00 0.50
SJM 160715P00085000 P 07/15/16 85.0 0.00 0.50
SJM 160715P00090000 P 07/15/16 90.0 0.00 0.50
SJM 160715P00095000 P 07/15/16 95.0 0.05 0.50
SJM 160715P00100000 P 07/15/16 100.0 0.10 0.50
SJM 160715P00105000 P 07/15/16 105.0 0.20 0.35
SJM 160715P00110000 P 07/15/16 110.0 0.40 0.55
SJM 160715P00115000 P 07/15/16 115.0 0.70 1.15
SJM 160715P00120000 P 07/15/16 120.0 1.50 1.70
SJM 160715P00125000 P 07/15/16 125.0 2.80 3.20
SJM 160715P00130000 P 07/15/16 130.0 4.90 5.60
SJM 160715P00135000 P 07/15/16 135.0 7.00 10.10
SJM 160715P00140000 P 07/15/16 140.0 11.60 13.40
SJM 160715P00145000 P 07/15/16 145.0 15.10 18.50
SJM 160715P00150000 P 07/15/16 150.0 20.20 24.00
SJM 160715P00155000 P 07/15/16 155.0 25.10 29.00
SJM 160715P00160000 P 07/15/16 160.0 30.10 33.70
SJM 160715P00165000 P 07/15/16 165.0 35.10 38.90
SJM 160715P00170000 P 07/15/16 170.0 40.10 43.90
SJM 160715P00175000 P 07/15/16 175.0 44.80 49.00
SJM 160715P00180000 P 07/15/16 180.0 49.80 54.00
SJM 161021C00065000 C 10/21/16 65.0 62.00 66.00
SJM 161021C00070000 C 10/21/16 70.0 57.00 60.80
SJM 161021C00075000 C 10/21/16 75.0 52.00 55.80
SJM 161021C00080000 C 10/21/16 80.0 47.00 50.80
SJM 161021C00085000 C 10/21/16 85.0 42.00 45.80
SJM 161021C00090000 C 10/21/16 90.0 37.00 40.90
SJM 161021C00095000 C 10/21/16 95.0 32.00 35.90
SJM 161021C00100000 C 10/21/16 100.0 27.00 30.90
SJM 161021C00105000 C 10/21/16 105.0 22.20 26.00
SJM 161021C00110000 C 10/21/16 110.0 17.50 20.30
SJM 161021C00115000 C 10/21/16 115.0 13.00 17.00
SJM 161021C00120000 C 10/21/16 120.0 10.60 12.00
SJM 161021C00125000 C 10/21/16 125.0 7.50 8.70
SJM 161021C00130000 C 10/21/16 130.0 4.70 5.70
SJM 161021C00135000 C 10/21/16 135.0 2.75 3.70
SJM 161021C00140000 C 10/21/16 140.0 1.70 2.45
SJM 161021C00145000 C 10/21/16 145.0 0.00 2.70
SJM 161021C00150000 C 10/21/16 150.0 0.00 2.75
SJM 161021C00155000 C 10/21/16 155.0 0.00 2.45
SJM 161021C00160000 C 10/21/16 160.0 0.00 0.50
SJM 161021C00165000 C 10/21/16 165.0 0.00 0.50
SJM 161021C00170000 C 10/21/16 170.0 0.00 0.50
SJM 161021C00175000 C 10/21/16 175.0 0.00 0.50
SJM 161021C00180000 C 10/21/16 180.0 0.00 0.50
SJM 161021C00185000 C 10/21/16 185.0 0.00 4.10
SJM 161021C00190000 C 10/21/16 190.0 0.00 0.50
SJM 161021P00065000 P 10/21/16 65.0 0.00 0.50
SJM 161021P00070000 P 10/21/16 70.0 0.00 0.50
SJM 161021P00075000 P 10/21/16 75.0 0.00 2.00
SJM 161021P00080000 P 10/21/16 80.0 0.00 2.10
SJM 161021P00085000 P 10/21/16 85.0 0.00 2.60
SJM 161021P00090000 P 10/21/16 90.0 0.00 2.15
SJM 161021P00095000 P 10/21/16 95.0 0.05 2.35
SJM 161021P00100000 P 10/21/16 100.0 0.15 0.80
SJM 161021P00105000 P 10/21/16 105.0 0.95 1.30
SJM 161021P00110000 P 10/21/16 110.0 1.35 1.90
SJM 161021P00115000 P 10/21/16 115.0 2.20 3.30
SJM 161021P00120000 P 10/21/16 120.0 3.30 4.50
SJM 161021P00125000 P 10/21/16 125.0 4.80 6.20
SJM 161021P00130000 P 10/21/16 130.0 7.20 8.50
SJM 161021P00135000 P 10/21/16 135.0 10.30 11.90
SJM 161021P00140000 P 10/21/16 140.0 12.30 16.20
SJM 161021P00145000 P 10/21/16 145.0 16.50 20.40
SJM 161021P00150000 P 10/21/16 150.0 20.70 24.60
SJM 161021P00155000 P 10/21/16 155.0 25.60 29.70
SJM 161021P00160000 P 10/21/16 160.0 30.30 34.50
SJM 161021P00165000 P 10/21/16 165.0 35.40 39.30
SJM 161021P00170000 P 10/21/16 170.0 40.30 44.40
SJM 161021P00175000 P 10/21/16 175.0 45.30 49.50
SJM 161021P00180000 P 10/21/16 180.0 50.20 54.40
SJM 161021P00185000 P 10/21/16 185.0 55.30 59.30
SJM 161021P00190000 P 10/21/16 190.0 60.30 64.50

OPRA data is delayed 15 minutes.