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 Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 141220C00060000 C 12/20/14 60.0 40.60 44.40
SJM 141220C00065000 C 12/20/14 65.0 35.80 39.60
SJM 141220C00070000 C 12/20/14 70.0 30.40 33.60
SJM 141220C00075000 C 12/20/14 75.0 25.40 29.10
SJM 141220C00080000 C 12/20/14 80.0 20.50 23.50
SJM 141220C00085000 C 12/20/14 85.0 15.70 18.50
SJM 141220C00090000 C 12/20/14 90.0 10.60 13.40
SJM 141220C00095000 C 12/20/14 95.0 6.00 8.30
SJM 141220C00100000 C 12/20/14 100.0 3.20 3.50
SJM 141220C00105000 C 12/20/14 105.0 0.55 0.65
SJM 141220C00110000 C 12/20/14 110.0 0.00 0.15
SJM 141220C00115000 C 12/20/14 115.0 0.00 0.25
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 0.30
SJM 141220P00060000 P 12/20/14 60.0 0.00 0.30
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 0.25
SJM 141220P00090000 P 12/20/14 90.0 0.05 0.20
SJM 141220P00095000 P 12/20/14 95.0 0.30 0.35
SJM 141220P00100000 P 12/20/14 100.0 0.75 0.80
SJM 141220P00105000 P 12/20/14 105.0 2.95 3.40
SJM 141220P00110000 P 12/20/14 110.0 6.80 9.40
SJM 141220P00115000 P 12/20/14 115.0 11.60 14.40
SJM 141220P00120000 P 12/20/14 120.0 16.40 19.50
SJM 141220P00125000 P 12/20/14 125.0 21.40 24.50
SJM 141220P00130000 P 12/20/14 130.0 26.70 29.50
SJM 150117C00055000 C 01/17/15 55.0 45.40 48.70
SJM 150117C00060000 C 01/17/15 60.0 40.70 43.70
SJM 150117C00065000 C 01/17/15 65.0 35.60 38.90
SJM 150117C00070000 C 01/17/15 70.0 30.60 33.50
SJM 150117C00075000 C 01/17/15 75.0 25.70 28.60
SJM 150117C00080000 C 01/17/15 80.0 20.70 23.60
SJM 150117C00085000 C 01/17/15 85.0 15.70 18.70
SJM 150117C00090000 C 01/17/15 90.0 10.80 13.40
SJM 150117C00095000 C 01/17/15 95.0 6.10 8.60
SJM 150117C00100000 C 01/17/15 100.0 3.90 4.10
SJM 150117C00105000 C 01/17/15 105.0 1.25 1.40
SJM 150117C00110000 C 01/17/15 110.0 0.25 0.45
SJM 150117C00115000 C 01/17/15 115.0 0.05 0.15
SJM 150117C00120000 C 01/17/15 120.0 0.00 0.30
SJM 150117C00125000 C 01/17/15 125.0 0.00 0.30
SJM 150117C00130000 C 01/17/15 130.0 0.00 0.30
SJM 150117C00135000 C 01/17/15 135.0 0.00 0.35
SJM 150117C00140000 C 01/17/15 140.0 0.00 0.30
SJM 150117C00145000 C 01/17/15 145.0 0.00 0.30
SJM 150117P00055000 P 01/17/15 55.0 0.00 0.30
SJM 150117P00060000 P 01/17/15 60.0 0.00 0.30
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 0.05 0.40
SJM 150117P00090000 P 01/17/15 90.0 0.20 0.40
SJM 150117P00095000 P 01/17/15 95.0 0.50 0.70
SJM 150117P00100000 P 01/17/15 100.0 1.35 1.50
SJM 150117P00105000 P 01/17/15 105.0 3.60 4.00
SJM 150117P00110000 P 01/17/15 110.0 7.00 9.80
SJM 150117P00115000 P 01/17/15 115.0 11.60 14.50
SJM 150117P00120000 P 01/17/15 120.0 16.60 19.50
SJM 150117P00125000 P 01/17/15 125.0 21.30 24.50
SJM 150117P00130000 P 01/17/15 130.0 26.30 29.50
SJM 150117P00135000 P 01/17/15 135.0 31.30 34.40
SJM 150117P00140000 P 01/17/15 140.0 36.40 39.50
SJM 150117P00145000 P 01/17/15 145.0 41.40 44.60
SJM 150417C00060000 C 04/17/15 60.0 40.30 43.60
SJM 150417C00065000 C 04/17/15 65.0 35.40 38.70
SJM 150417C00070000 C 04/17/15 70.0 30.60 33.80
SJM 150417C00075000 C 04/17/15 75.0 25.60 28.80
SJM 150417C00080000 C 04/17/15 80.0 20.70 23.90
SJM 150417C00085000 C 04/17/15 85.0 15.90 18.80
SJM 150417C00090000 C 04/17/15 90.0 11.20 13.80
SJM 150417C00095000 C 04/17/15 95.0 6.80 9.80
SJM 150417C00100000 C 04/17/15 100.0 5.20 5.70
SJM 150417C00105000 C 04/17/15 105.0 2.60 3.10
SJM 150417C00110000 C 04/17/15 110.0 0.90 1.40
SJM 150417C00115000 C 04/17/15 115.0 0.00 2.05
SJM 150417C00120000 C 04/17/15 120.0 0.00 2.60
SJM 150417C00125000 C 04/17/15 125.0 0.00 2.65
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 0.55
SJM 150417P00065000 P 04/17/15 65.0 0.00 1.85
SJM 150417P00070000 P 04/17/15 70.0 0.00 1.85
SJM 150417P00075000 P 04/17/15 75.0 0.00 2.65
SJM 150417P00080000 P 04/17/15 80.0 0.00 0.90
SJM 150417P00085000 P 04/17/15 85.0 0.00 1.05
SJM 150417P00090000 P 04/17/15 90.0 0.20 2.70
SJM 150417P00095000 P 04/17/15 95.0 1.80 2.30
SJM 150417P00100000 P 04/17/15 100.0 3.30 3.80
SJM 150417P00105000 P 04/17/15 105.0 5.60 6.30
SJM 150417P00110000 P 04/17/15 110.0 8.60 11.40
SJM 150417P00115000 P 04/17/15 115.0 12.50 15.70
SJM 150417P00120000 P 04/17/15 120.0 17.30 20.30
SJM 150417P00125000 P 04/17/15 125.0 22.00 25.20
SJM 150417P00130000 P 04/17/15 130.0 26.70 30.00
SJM 150417P00135000 P 04/17/15 135.0 31.70 35.00
SJM 150417P00140000 P 04/17/15 140.0 37.00 40.10
SJM 150417P00145000 P 04/17/15 145.0 42.00 45.10
SJM 150417P00150000 P 04/17/15 150.0 45.70 50.10
SJM 150717C00055000 C 07/17/15 55.0 45.30 49.20
SJM 150717C00060000 C 07/17/15 60.0 40.50 43.50
SJM 150717C00065000 C 07/17/15 65.0 35.60 38.60
SJM 150717C00070000 C 07/17/15 70.0 30.60 33.40
SJM 150717C00075000 C 07/17/15 75.0 25.50 28.70
SJM 150717C00080000 C 07/17/15 80.0 20.80 23.90
SJM 150717C00085000 C 07/17/15 85.0 16.10 19.20
SJM 150717C00090000 C 07/17/15 90.0 11.60 14.90
SJM 150717C00095000 C 07/17/15 95.0 7.60 11.10
SJM 150717C00100000 C 07/17/15 100.0 4.30 8.00
SJM 150717C00105000 C 07/17/15 105.0 1.70 5.80
SJM 150717C00110000 C 07/17/15 110.0 0.00 4.80
SJM 150717C00115000 C 07/17/15 115.0 0.00 4.60
SJM 150717C00120000 C 07/17/15 120.0 0.00 4.10
SJM 150717C00125000 C 07/17/15 125.0 0.00 3.70
SJM 150717C00130000 C 07/17/15 130.0 0.00 4.80
SJM 150717C00135000 C 07/17/15 135.0 0.00 4.80
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 4.50
SJM 150717P00065000 P 07/17/15 65.0 0.00 4.50
SJM 150717P00070000 P 07/17/15 70.0 0.00 4.20
SJM 150717P00075000 P 07/17/15 75.0 0.00 4.10
SJM 150717P00080000 P 07/17/15 80.0 0.00 4.40
SJM 150717P00085000 P 07/17/15 85.0 0.00 1.35
SJM 150717P00090000 P 07/17/15 90.0 0.15 4.00
SJM 150717P00095000 P 07/17/15 95.0 1.40 5.60
SJM 150717P00100000 P 07/17/15 100.0 3.20 7.20
SJM 150717P00105000 P 07/17/15 105.0 6.00 9.70
SJM 150717P00110000 P 07/17/15 110.0 9.90 13.10
SJM 150717P00115000 P 07/17/15 115.0 13.70 17.00
SJM 150717P00120000 P 07/17/15 120.0 18.20 21.50
SJM 150717P00125000 P 07/17/15 125.0 23.10 26.10
SJM 150717P00130000 P 07/17/15 130.0 28.00 30.70
SJM 150717P00135000 P 07/17/15 135.0 32.70 35.60
SJM 150717P00140000 P 07/17/15 140.0 37.70 40.50
SJM 150717P00145000 P 07/17/15 145.0 42.30 45.60

OPRA data is delayed 15 minutes.