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 Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 141220C00060000 C 12/20/14 60.0 40.20 44.50
SJM 141220C00065000 C 12/20/14 65.0 35.30 39.80
SJM 141220C00070000 C 12/20/14 70.0 30.30 34.30
SJM 141220C00075000 C 12/20/14 75.0 25.20 29.40
SJM 141220C00080000 C 12/20/14 80.0 20.20 24.30
SJM 141220C00085000 C 12/20/14 85.0 15.20 18.50
SJM 141220C00090000 C 12/20/14 90.0 10.20 13.20
SJM 141220C00095000 C 12/20/14 95.0 5.70 7.90
SJM 141220C00100000 C 12/20/14 100.0 0.90 2.75
SJM 141220C00105000 C 12/20/14 105.0 0.00 0.15
SJM 141220C00110000 C 12/20/14 110.0 0.00 0.05
SJM 141220C00115000 C 12/20/14 115.0 0.00 0.25
SJM 141220C00120000 C 12/20/14 120.0 0.00 0.25
SJM 141220C00125000 C 12/20/14 125.0 0.00 0.25
SJM 141220C00130000 C 12/20/14 130.0 0.00 0.25
SJM 141220P00060000 P 12/20/14 60.0 0.00 0.25
SJM 141220P00065000 P 12/20/14 65.0 0.00 0.25
SJM 141220P00070000 P 12/20/14 70.0 0.00 0.25
SJM 141220P00075000 P 12/20/14 75.0 0.00 0.25
SJM 141220P00080000 P 12/20/14 80.0 0.00 0.25
SJM 141220P00085000 P 12/20/14 85.0 0.00 0.15
SJM 141220P00090000 P 12/20/14 90.0 0.00 0.15
SJM 141220P00095000 P 12/20/14 95.0 0.00 0.05
SJM 141220P00100000 P 12/20/14 100.0 0.00 0.05
SJM 141220P00105000 P 12/20/14 105.0 2.05 4.40
SJM 141220P00110000 P 12/20/14 110.0 6.80 9.90
SJM 141220P00115000 P 12/20/14 115.0 11.90 14.70
SJM 141220P00120000 P 12/20/14 120.0 16.40 19.90
SJM 141220P00125000 P 12/20/14 125.0 20.30 24.90
SJM 141220P00130000 P 12/20/14 130.0 26.80 29.90
SJM 150117C00055000 C 01/17/15 55.0 45.20 49.70
SJM 150117C00060000 C 01/17/15 60.0 40.30 44.70
SJM 150117C00065000 C 01/17/15 65.0 35.30 39.50
SJM 150117C00070000 C 01/17/15 70.0 30.20 34.20
SJM 150117C00075000 C 01/17/15 75.0 25.30 29.00
SJM 150117C00080000 C 01/17/15 80.0 20.40 24.30
SJM 150117C00085000 C 01/17/15 85.0 15.40 18.10
SJM 150117C00090000 C 01/17/15 90.0 10.30 13.40
SJM 150117C00095000 C 01/17/15 95.0 6.20 8.10
SJM 150117C00100000 C 01/17/15 100.0 3.20 3.70
SJM 150117C00105000 C 01/17/15 105.0 0.65 1.00
SJM 150117C00110000 C 01/17/15 110.0 0.00 0.25
SJM 150117C00115000 C 01/17/15 115.0 0.00 0.25
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 0.25
SJM 150117P00080000 P 01/17/15 80.0 0.00 0.25
SJM 150117P00085000 P 01/17/15 85.0 0.00 0.25
SJM 150117P00090000 P 01/17/15 90.0 0.05 0.30
SJM 150117P00095000 P 01/17/15 95.0 0.25 0.40
SJM 150117P00100000 P 01/17/15 100.0 0.95 1.20
SJM 150117P00105000 P 01/17/15 105.0 3.20 4.20
SJM 150117P00110000 P 01/17/15 110.0 7.00 10.00
SJM 150117P00115000 P 01/17/15 115.0 11.70 14.70
SJM 150117P00120000 P 01/17/15 120.0 16.70 19.70
SJM 150117P00125000 P 01/17/15 125.0 21.40 24.90
SJM 150117P00130000 P 01/17/15 130.0 25.20 29.80
SJM 150117P00135000 P 01/17/15 135.0 30.50 34.80
SJM 150117P00140000 P 01/17/15 140.0 35.60 39.80
SJM 150117P00145000 P 01/17/15 145.0 40.70 44.80
SJM 150417C00060000 C 04/17/15 60.0 40.30 44.30
SJM 150417C00065000 C 04/17/15 65.0 35.30 38.60
SJM 150417C00070000 C 04/17/15 70.0 30.20 33.30
SJM 150417C00075000 C 04/17/15 75.0 25.30 28.40
SJM 150417C00080000 C 04/17/15 80.0 20.30 23.20
SJM 150417C00085000 C 04/17/15 85.0 15.60 18.30
SJM 150417C00090000 C 04/17/15 90.0 11.00 13.90
SJM 150417C00095000 C 04/17/15 95.0 7.30 9.10
SJM 150417C00100000 C 04/17/15 100.0 4.50 5.70
SJM 150417C00105000 C 04/17/15 105.0 2.15 3.10
SJM 150417C00110000 C 04/17/15 110.0 0.75 1.40
SJM 150417C00115000 C 04/17/15 115.0 0.00 1.05
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 0.25
SJM 150417C00135000 C 04/17/15 135.0 0.00 0.25
SJM 150417C00140000 C 04/17/15 140.0 0.00 0.65
SJM 150417C00145000 C 04/17/15 145.0 0.00 0.65
SJM 150417C00150000 C 04/17/15 150.0 0.00 0.65
SJM 150417P00060000 P 04/17/15 60.0 0.00 0.25
SJM 150417P00065000 P 04/17/15 65.0 0.00 0.45
SJM 150417P00070000 P 04/17/15 70.0 0.00 0.50
SJM 150417P00075000 P 04/17/15 75.0 0.00 0.50
SJM 150417P00080000 P 04/17/15 80.0 0.00 0.65
SJM 150417P00085000 P 04/17/15 85.0 0.15 0.90
SJM 150417P00090000 P 04/17/15 90.0 0.80 1.30
SJM 150417P00095000 P 04/17/15 95.0 1.75 2.05
SJM 150417P00100000 P 04/17/15 100.0 3.20 3.70
SJM 150417P00105000 P 04/17/15 105.0 5.60 6.20
SJM 150417P00110000 P 04/17/15 110.0 8.50 11.40
SJM 150417P00115000 P 04/17/15 115.0 12.80 15.90
SJM 150417P00120000 P 04/17/15 120.0 17.20 20.50
SJM 150417P00125000 P 04/17/15 125.0 22.00 25.40
SJM 150417P00130000 P 04/17/15 130.0 26.70 30.40
SJM 150417P00135000 P 04/17/15 135.0 31.70 35.40
SJM 150417P00140000 P 04/17/15 140.0 36.10 40.40
SJM 150417P00145000 P 04/17/15 145.0 41.20 45.40
SJM 150417P00150000 P 04/17/15 150.0 46.30 50.40
SJM 150717C00055000 C 07/17/15 55.0 45.30 49.40
SJM 150717C00060000 C 07/17/15 60.0 40.20 43.80
SJM 150717C00065000 C 07/17/15 65.0 35.30 38.70
SJM 150717C00070000 C 07/17/15 70.0 30.30 33.40
SJM 150717C00075000 C 07/17/15 75.0 25.30 28.50
SJM 150717C00080000 C 07/17/15 80.0 20.50 23.70
SJM 150717C00085000 C 07/17/15 85.0 15.50 18.50
SJM 150717C00090000 C 07/17/15 90.0 11.20 14.40
SJM 150717C00095000 C 07/17/15 95.0 8.80 10.20
SJM 150717C00100000 C 07/17/15 100.0 5.70 6.80
SJM 150717C00105000 C 07/17/15 105.0 3.30 4.30
SJM 150717C00110000 C 07/17/15 110.0 1.45 2.70
SJM 150717C00115000 C 07/17/15 115.0 0.65 1.50
SJM 150717C00120000 C 07/17/15 120.0 0.00 0.95
SJM 150717C00125000 C 07/17/15 125.0 0.00 1.10
SJM 150717C00130000 C 07/17/15 130.0 0.00 0.95
SJM 150717C00135000 C 07/17/15 135.0 0.00 0.50
SJM 150717C00140000 C 07/17/15 140.0 0.00 0.50
SJM 150717C00145000 C 07/17/15 145.0 0.00 0.50
SJM 150717P00055000 P 07/17/15 55.0 0.00 0.50
SJM 150717P00060000 P 07/17/15 60.0 0.00 0.50
SJM 150717P00065000 P 07/17/15 65.0 0.00 0.50
SJM 150717P00070000 P 07/17/15 70.0 0.00 0.50
SJM 150717P00075000 P 07/17/15 75.0 0.00 0.80
SJM 150717P00080000 P 07/17/15 80.0 0.00 1.10
SJM 150717P00085000 P 07/17/15 85.0 0.35 1.60
SJM 150717P00090000 P 07/17/15 90.0 1.40 2.30
SJM 150717P00095000 P 07/17/15 95.0 2.50 3.60
SJM 150717P00100000 P 07/17/15 100.0 4.30 5.50
SJM 150717P00105000 P 07/17/15 105.0 7.30 8.20
SJM 150717P00110000 P 07/17/15 110.0 10.60 11.50
SJM 150717P00115000 P 07/17/15 115.0 14.30 17.20
SJM 150717P00120000 P 07/17/15 120.0 18.40 21.70
SJM 150717P00125000 P 07/17/15 125.0 23.00 26.40
SJM 150717P00130000 P 07/17/15 130.0 28.00 31.00
SJM 150717P00135000 P 07/17/15 135.0 32.90 35.90
SJM 150717P00140000 P 07/17/15 140.0 37.70 40.90
SJM 150717P00145000 P 07/17/15 145.0 42.70 45.90

OPRA data is delayed 15 minutes.