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 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160617C00065000 C 06/17/16 65.0 62.70 66.30
SJM 160617C00070000 C 06/17/16 70.0 57.80 61.40
SJM 160617C00075000 C 06/17/16 75.0 52.70 56.40
SJM 160617C00080000 C 06/17/16 80.0 47.80 51.40
SJM 160617C00085000 C 06/17/16 85.0 42.70 46.30
SJM 160617C00090000 C 06/17/16 90.0 37.90 41.30
SJM 160617C00095000 C 06/17/16 95.0 32.80 36.20
SJM 160617C00100000 C 06/17/16 100.0 27.90 31.30
SJM 160617C00105000 C 06/17/16 105.0 22.90 26.20
SJM 160617C00110000 C 06/17/16 110.0 18.10 20.50
SJM 160617C00115000 C 06/17/16 115.0 13.00 16.30
SJM 160617C00120000 C 06/17/16 120.0 8.10 11.70
SJM 160617C00125000 C 06/17/16 125.0 5.20 7.30
SJM 160617C00130000 C 06/17/16 130.0 2.10 2.40
SJM 160617C00135000 C 06/17/16 135.0 0.55 0.80
SJM 160617C00140000 C 06/17/16 140.0 0.00 0.40
SJM 160617C00145000 C 06/17/16 145.0 0.00 0.25
SJM 160617C00150000 C 06/17/16 150.0 0.00 0.25
SJM 160617C00155000 C 06/17/16 155.0 0.00 0.25
SJM 160617C00160000 C 06/17/16 160.0 0.00 0.25
SJM 160617C00165000 C 06/17/16 165.0 0.00 0.25
SJM 160617C00170000 C 06/17/16 170.0 0.00 0.25
SJM 160617C00175000 C 06/17/16 175.0 0.00 0.25
SJM 160617C00180000 C 06/17/16 180.0 0.00 0.25
SJM 160617C00185000 C 06/17/16 185.0 0.00 0.25
SJM 160617C00190000 C 06/17/16 190.0 0.00 0.25
SJM 160617P00065000 P 06/17/16 65.0 0.00 0.25
SJM 160617P00070000 P 06/17/16 70.0 0.00 0.25
SJM 160617P00075000 P 06/17/16 75.0 0.00 0.25
SJM 160617P00080000 P 06/17/16 80.0 0.00 0.25
SJM 160617P00085000 P 06/17/16 85.0 0.00 0.25
SJM 160617P00090000 P 06/17/16 90.0 0.00 0.25
SJM 160617P00095000 P 06/17/16 95.0 0.00 0.25
SJM 160617P00100000 P 06/17/16 100.0 0.00 0.25
SJM 160617P00105000 P 06/17/16 105.0 0.00 0.30
SJM 160617P00110000 P 06/17/16 110.0 0.00 0.25
SJM 160617P00115000 P 06/17/16 115.0 0.00 0.40
SJM 160617P00120000 P 06/17/16 120.0 0.25 0.70
SJM 160617P00125000 P 06/17/16 125.0 1.10 1.30
SJM 160617P00130000 P 06/17/16 130.0 2.95 3.40
SJM 160617P00135000 P 06/17/16 135.0 4.60 7.00
SJM 160617P00140000 P 06/17/16 140.0 9.70 11.80
SJM 160617P00145000 P 06/17/16 145.0 13.70 17.20
SJM 160617P00150000 P 06/17/16 150.0 19.60 22.00
SJM 160617P00155000 P 06/17/16 155.0 23.70 27.30
SJM 160617P00160000 P 06/17/16 160.0 28.80 32.30
SJM 160617P00165000 P 06/17/16 165.0 33.70 37.30
SJM 160617P00170000 P 06/17/16 170.0 38.80 42.30
SJM 160617P00175000 P 06/17/16 175.0 43.70 47.30
SJM 160617P00180000 P 06/17/16 180.0 48.70 52.30
SJM 160617P00185000 P 06/17/16 185.0 53.70 57.30
SJM 160617P00190000 P 06/17/16 190.0 58.80 62.30
SJM 160715C00065000 C 07/15/16 65.0 63.00 66.40
SJM 160715C00070000 C 07/15/16 70.0 57.80 61.30
SJM 160715C00075000 C 07/15/16 75.0 52.70 56.20
SJM 160715C00080000 C 07/15/16 80.0 47.70 51.40
SJM 160715C00085000 C 07/15/16 85.0 42.70 46.60
SJM 160715C00090000 C 07/15/16 90.0 37.80 41.50
SJM 160715C00095000 C 07/15/16 95.0 32.80 36.30
SJM 160715C00100000 C 07/15/16 100.0 28.00 31.30
SJM 160715C00105000 C 07/15/16 105.0 23.00 26.50
SJM 160715C00110000 C 07/15/16 110.0 18.10 21.50
SJM 160715C00115000 C 07/15/16 115.0 13.90 16.00
SJM 160715C00120000 C 07/15/16 120.0 9.70 11.70
SJM 160715C00125000 C 07/15/16 125.0 6.00 7.30
SJM 160715C00130000 C 07/15/16 130.0 2.90 3.60
SJM 160715C00135000 C 07/15/16 135.0 1.15 1.30
SJM 160715C00140000 C 07/15/16 140.0 0.20 0.70
SJM 160715C00145000 C 07/15/16 145.0 0.00 0.40
SJM 160715C00150000 C 07/15/16 150.0 0.00 0.30
SJM 160715C00155000 C 07/15/16 155.0 0.00 0.25
SJM 160715C00160000 C 07/15/16 160.0 0.00 0.25
SJM 160715C00165000 C 07/15/16 165.0 0.00 0.25
SJM 160715C00170000 C 07/15/16 170.0 0.00 0.25
SJM 160715C00175000 C 07/15/16 175.0 0.00 0.25
SJM 160715C00180000 C 07/15/16 180.0 0.00 0.25
SJM 160715P00065000 P 07/15/16 65.0 0.00 0.25
SJM 160715P00070000 P 07/15/16 70.0 0.00 0.25
SJM 160715P00075000 P 07/15/16 75.0 0.00 0.25
SJM 160715P00080000 P 07/15/16 80.0 0.00 0.25
SJM 160715P00085000 P 07/15/16 85.0 0.05 0.10
SJM 160715P00090000 P 07/15/16 90.0 0.00 0.30
SJM 160715P00095000 P 07/15/16 95.0 0.00 0.30
SJM 160715P00100000 P 07/15/16 100.0 0.00 0.30
SJM 160715P00105000 P 07/15/16 105.0 0.05 0.35
SJM 160715P00110000 P 07/15/16 110.0 0.05 0.45
SJM 160715P00115000 P 07/15/16 115.0 0.30 0.50
SJM 160715P00120000 P 07/15/16 120.0 0.80 1.20
SJM 160715P00125000 P 07/15/16 125.0 1.80 2.20
SJM 160715P00130000 P 07/15/16 130.0 3.70 4.20
SJM 160715P00135000 P 07/15/16 135.0 6.40 8.20
SJM 160715P00140000 P 07/15/16 140.0 10.00 12.00
SJM 160715P00145000 P 07/15/16 145.0 13.80 17.30
SJM 160715P00150000 P 07/15/16 150.0 18.70 22.20
SJM 160715P00155000 P 07/15/16 155.0 23.80 27.30
SJM 160715P00160000 P 07/15/16 160.0 28.60 32.30
SJM 160715P00165000 P 07/15/16 165.0 33.60 37.30
SJM 160715P00170000 P 07/15/16 170.0 38.60 42.30
SJM 160715P00175000 P 07/15/16 175.0 43.60 47.30
SJM 160715P00180000 P 07/15/16 180.0 48.60 52.00
SJM 161021C00065000 C 10/21/16 65.0 62.30 66.30
SJM 161021C00070000 C 10/21/16 70.0 57.30 61.20
SJM 161021C00075000 C 10/21/16 75.0 52.30 56.40
SJM 161021C00080000 C 10/21/16 80.0 47.40 51.40
SJM 161021C00085000 C 10/21/16 85.0 42.60 46.40
SJM 161021C00090000 C 10/21/16 90.0 37.40 41.50
SJM 161021C00095000 C 10/21/16 95.0 32.50 36.60
SJM 161021C00100000 C 10/21/16 100.0 27.70 31.60
SJM 161021C00105000 C 10/21/16 105.0 23.00 26.90
SJM 161021C00110000 C 10/21/16 110.0 18.90 22.50
SJM 161021C00115000 C 10/21/16 115.0 13.90 18.20
SJM 161021C00120000 C 10/21/16 120.0 11.40 13.40
SJM 161021C00125000 C 10/21/16 125.0 7.80 8.80
SJM 161021C00130000 C 10/21/16 130.0 5.10 5.90
SJM 161021C00135000 C 10/21/16 135.0 2.90 3.80
SJM 161021C00140000 C 10/21/16 140.0 1.45 2.25
SJM 161021C00145000 C 10/21/16 145.0 0.70 3.20
SJM 161021C00150000 C 10/21/16 150.0 0.00 0.80
SJM 161021C00155000 C 10/21/16 155.0 0.05 0.55
SJM 161021C00160000 C 10/21/16 160.0 0.00 0.45
SJM 161021C00165000 C 10/21/16 165.0 0.00 0.50
SJM 161021C00170000 C 10/21/16 170.0 0.00 0.40
SJM 161021C00175000 C 10/21/16 175.0 0.00 0.35
SJM 161021C00180000 C 10/21/16 180.0 0.00 0.35
SJM 161021C00185000 C 10/21/16 185.0 0.00 0.35
SJM 161021C00190000 C 10/21/16 190.0 0.00 0.35
SJM 161021P00065000 P 10/21/16 65.0 0.00 0.50
SJM 161021P00070000 P 10/21/16 70.0 0.00 0.45
SJM 161021P00075000 P 10/21/16 75.0 0.00 0.50
SJM 161021P00080000 P 10/21/16 80.0 0.00 0.50
SJM 161021P00085000 P 10/21/16 85.0 0.05 0.50
SJM 161021P00090000 P 10/21/16 90.0 0.15 0.35
SJM 161021P00095000 P 10/21/16 95.0 0.25 0.55
SJM 161021P00100000 P 10/21/16 100.0 0.00 0.80
SJM 161021P00105000 P 10/21/16 105.0 0.15 1.05
SJM 161021P00110000 P 10/21/16 110.0 0.90 1.80
SJM 161021P00115000 P 10/21/16 115.0 1.75 2.55
SJM 161021P00120000 P 10/21/16 120.0 2.70 3.50
SJM 161021P00125000 P 10/21/16 125.0 4.20 4.90
SJM 161021P00130000 P 10/21/16 130.0 6.30 7.10
SJM 161021P00135000 P 10/21/16 135.0 9.20 11.10
SJM 161021P00140000 P 10/21/16 140.0 10.80 15.00
SJM 161021P00145000 P 10/21/16 145.0 15.10 19.20
SJM 161021P00150000 P 10/21/16 150.0 19.70 23.50
SJM 161021P00155000 P 10/21/16 155.0 24.40 28.40
SJM 161021P00160000 P 10/21/16 160.0 29.30 33.30
SJM 161021P00165000 P 10/21/16 165.0 34.40 38.30
SJM 161021P00170000 P 10/21/16 170.0 39.40 43.30
SJM 161021P00175000 P 10/21/16 175.0 44.20 48.30
SJM 161021P00180000 P 10/21/16 180.0 49.20 53.30
SJM 161021P00185000 P 10/21/16 185.0 54.20 58.20
SJM 161021P00190000 P 10/21/16 190.0 59.30 63.30
SJM 170120C00065000 C 01/20/17 65.0 62.30 66.20
SJM 170120C00070000 C 01/20/17 70.0 57.30 61.40
SJM 170120C00075000 C 01/20/17 75.0 52.30 56.40
SJM 170120C00080000 C 01/20/17 80.0 47.40 51.30
SJM 170120C00085000 C 01/20/17 85.0 42.50 46.40
SJM 170120C00090000 C 01/20/17 90.0 37.50 41.50
SJM 170120C00095000 C 01/20/17 95.0 32.70 36.80
SJM 170120C00100000 C 01/20/17 100.0 28.00 32.10
SJM 170120C00105000 C 01/20/17 105.0 23.40 27.50
SJM 170120C00110000 C 01/20/17 110.0 18.90 23.50
SJM 170120C00115000 C 01/20/17 115.0 14.70 19.00
SJM 170120C00120000 C 01/20/17 120.0 12.50 15.40
SJM 170120C00125000 C 01/20/17 125.0 9.10 10.00
SJM 170120C00130000 C 01/20/17 130.0 6.40 7.20
SJM 170120C00135000 C 01/20/17 135.0 4.30 5.00
SJM 170120C00140000 C 01/20/17 140.0 2.45 3.50
SJM 170120C00145000 C 01/20/17 145.0 1.75 2.80
SJM 170120C00150000 C 01/20/17 150.0 1.00 1.70
SJM 170120C00155000 C 01/20/17 155.0 0.00 3.10
SJM 170120C00160000 C 01/20/17 160.0 0.00 0.75
SJM 170120C00165000 C 01/20/17 165.0 0.00 0.60
SJM 170120C00170000 C 01/20/17 170.0 0.00 0.50
SJM 170120C00175000 C 01/20/17 175.0 0.00 0.50
SJM 170120C00180000 C 01/20/17 180.0 0.00 0.50
SJM 170120C00185000 C 01/20/17 185.0 0.00 0.50
SJM 170120P00065000 P 01/20/17 65.0 0.00 2.30
SJM 170120P00070000 P 01/20/17 70.0 0.00 1.95
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.55
SJM 170120P00080000 P 01/20/17 80.0 0.00 2.05
SJM 170120P00085000 P 01/20/17 85.0 0.10 1.00
SJM 170120P00090000 P 01/20/17 90.0 0.00 2.85
SJM 170120P00095000 P 01/20/17 95.0 0.20 1.35
SJM 170120P00100000 P 01/20/17 100.0 0.75 1.70
SJM 170120P00105000 P 01/20/17 105.0 1.20 2.20
SJM 170120P00110000 P 01/20/17 110.0 2.10 3.80
SJM 170120P00115000 P 01/20/17 115.0 2.95 3.90
SJM 170120P00120000 P 01/20/17 120.0 4.10 5.20
SJM 170120P00125000 P 01/20/17 125.0 5.70 6.60
SJM 170120P00130000 P 01/20/17 130.0 7.90 8.90
SJM 170120P00135000 P 01/20/17 135.0 10.80 11.90
SJM 170120P00140000 P 01/20/17 140.0 14.00 16.60
SJM 170120P00145000 P 01/20/17 145.0 16.40 20.50
SJM 170120P00150000 P 01/20/17 150.0 20.70 24.80
SJM 170120P00155000 P 01/20/17 155.0 25.00 29.30
SJM 170120P00160000 P 01/20/17 160.0 30.00 33.90
SJM 170120P00165000 P 01/20/17 165.0 34.80 38.90
SJM 170120P00170000 P 01/20/17 170.0 39.80 43.80
SJM 170120P00175000 P 01/20/17 175.0 44.50 48.80
SJM 170120P00180000 P 01/20/17 180.0 49.40 53.70
SJM 170120P00185000 P 01/20/17 185.0 54.40 58.70

OPRA data is delayed 15 minutes.