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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 141122C00065000 C 11/22/14 65.0 37.40 40.40
SJM 141122C00070000 C 11/22/14 70.0 32.40 35.50
SJM 141122C00075000 C 11/22/14 75.0 27.40 30.50
SJM 141122C00080000 C 11/22/14 80.0 23.60 25.90
SJM 141122C00085000 C 11/22/14 85.0 18.60 19.40
SJM 141122C00090000 C 11/22/14 90.0 13.30 14.50
SJM 141122C00095000 C 11/22/14 95.0 8.70 9.80
SJM 141122C00100000 C 11/22/14 100.0 4.10 5.00
SJM 141122C00105000 C 11/22/14 105.0 1.15 1.35
SJM 141122C00110000 C 11/22/14 110.0 0.15 0.30
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 0.25
SJM 141122P00075000 P 11/22/14 75.0 0.00 0.50
SJM 141122P00080000 P 11/22/14 80.0 0.00 0.30
SJM 141122P00085000 P 11/22/14 85.0 0.00 0.30
SJM 141122P00090000 P 11/22/14 90.0 0.05 0.35
SJM 141122P00095000 P 11/22/14 95.0 0.25 0.50
SJM 141122P00100000 P 11/22/14 100.0 1.05 1.10
SJM 141122P00105000 P 11/22/14 105.0 2.80 3.00
SJM 141122P00110000 P 11/22/14 110.0 6.40 7.40
SJM 141122P00115000 P 11/22/14 115.0 11.30 12.40
SJM 141122P00120000 P 11/22/14 120.0 16.30 17.40
SJM 141122P00125000 P 11/22/14 125.0 21.30 22.40
SJM 141122P00130000 P 11/22/14 130.0 26.30 27.40
SJM 141122P00135000 P 11/22/14 135.0 31.30 32.40
SJM 141220C00060000 C 12/20/14 60.0 42.10 45.80
SJM 141220C00065000 C 12/20/14 65.0 37.40 40.50
SJM 141220C00070000 C 12/20/14 70.0 32.40 35.50
SJM 141220C00075000 C 12/20/14 75.0 27.40 30.80
SJM 141220C00080000 C 12/20/14 80.0 23.50 24.40
SJM 141220C00085000 C 12/20/14 85.0 18.50 19.40
SJM 141220C00090000 C 12/20/14 90.0 13.60 14.50
SJM 141220C00095000 C 12/20/14 95.0 8.80 9.70
SJM 141220C00100000 C 12/20/14 100.0 4.60 5.10
SJM 141220C00105000 C 12/20/14 105.0 1.75 1.95
SJM 141220C00110000 C 12/20/14 110.0 0.45 0.70
SJM 141220C00115000 C 12/20/14 115.0 0.05 0.30
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 0.40
SJM 141220P00065000 P 12/20/14 65.0 0.00 0.30
SJM 141220P00070000 P 12/20/14 70.0 0.00 0.45
SJM 141220P00075000 P 12/20/14 75.0 0.00 0.25
SJM 141220P00080000 P 12/20/14 80.0 0.00 0.30
SJM 141220P00085000 P 12/20/14 85.0 0.10 0.35
SJM 141220P00090000 P 12/20/14 90.0 0.20 0.45
SJM 141220P00095000 P 12/20/14 95.0 0.75 0.85
SJM 141220P00100000 P 12/20/14 100.0 1.45 1.60
SJM 141220P00105000 P 12/20/14 105.0 3.40 3.70
SJM 141220P00110000 P 12/20/14 110.0 6.80 7.80
SJM 141220P00115000 P 12/20/14 115.0 11.40 12.50
SJM 141220P00120000 P 12/20/14 120.0 16.30 17.40
SJM 141220P00125000 P 12/20/14 125.0 21.30 22.40
SJM 141220P00130000 P 12/20/14 130.0 26.00 27.60
SJM 150117C00055000 C 01/17/15 55.0 47.20 50.80
SJM 150117C00060000 C 01/17/15 60.0 42.10 45.80
SJM 150117C00065000 C 01/17/15 65.0 37.40 40.50
SJM 150117C00070000 C 01/17/15 70.0 32.50 35.50
SJM 150117C00075000 C 01/17/15 75.0 27.50 30.50
SJM 150117C00080000 C 01/17/15 80.0 23.20 24.40
SJM 150117C00085000 C 01/17/15 85.0 18.50 19.40
SJM 150117C00090000 C 01/17/15 90.0 13.50 14.90
SJM 150117C00095000 C 01/17/15 95.0 8.90 9.90
SJM 150117C00100000 C 01/17/15 100.0 5.10 5.80
SJM 150117C00105000 C 01/17/15 105.0 2.25 2.55
SJM 150117C00110000 C 01/17/15 110.0 0.70 0.90
SJM 150117C00115000 C 01/17/15 115.0 0.15 0.45
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 0.40
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 0.30
SJM 150117P00065000 P 01/17/15 65.0 0.00 0.50
SJM 150117P00070000 P 01/17/15 70.0 0.00 0.25
SJM 150117P00075000 P 01/17/15 75.0 0.00 0.20
SJM 150117P00080000 P 01/17/15 80.0 0.05 0.30
SJM 150117P00085000 P 01/17/15 85.0 0.15 0.40
SJM 150117P00090000 P 01/17/15 90.0 0.30 0.65
SJM 150117P00095000 P 01/17/15 95.0 0.65 1.05
SJM 150117P00100000 P 01/17/15 100.0 1.70 2.05
SJM 150117P00105000 P 01/17/15 105.0 3.80 4.30
SJM 150117P00110000 P 01/17/15 110.0 7.10 8.20
SJM 150117P00115000 P 01/17/15 115.0 11.50 12.60
SJM 150117P00120000 P 01/17/15 120.0 16.40 17.50
SJM 150117P00125000 P 01/17/15 125.0 21.30 22.40
SJM 150117P00130000 P 01/17/15 130.0 25.20 28.20
SJM 150117P00135000 P 01/17/15 135.0 30.20 33.20
SJM 150117P00140000 P 01/17/15 140.0 35.20 38.20
SJM 150117P00145000 P 01/17/15 145.0 40.00 43.50
SJM 150417C00060000 C 04/17/15 60.0 41.50 46.10
SJM 150417C00065000 C 04/17/15 65.0 36.60 40.90
SJM 150417C00070000 C 04/17/15 70.0 31.90 36.10
SJM 150417C00075000 C 04/17/15 75.0 27.00 31.10
SJM 150417C00080000 C 04/17/15 80.0 23.20 24.40
SJM 150417C00085000 C 04/17/15 85.0 18.30 19.40
SJM 150417C00090000 C 04/17/15 90.0 13.60 16.30
SJM 150417C00095000 C 04/17/15 95.0 9.40 10.60
SJM 150417C00100000 C 04/17/15 100.0 6.10 7.00
SJM 150417C00105000 C 04/17/15 105.0 3.50 3.90
SJM 150417C00110000 C 04/17/15 110.0 1.65 2.10
SJM 150417C00115000 C 04/17/15 115.0 0.60 1.15
SJM 150417C00120000 C 04/17/15 120.0 0.20 0.60
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 0.00 1.00
SJM 150417P00075000 P 04/17/15 75.0 0.00 0.50
SJM 150417P00080000 P 04/17/15 80.0 0.15 0.65
SJM 150417P00085000 P 04/17/15 85.0 0.45 0.95
SJM 150417P00090000 P 04/17/15 90.0 0.60 1.50
SJM 150417P00095000 P 04/17/15 95.0 1.50 2.30
SJM 150417P00100000 P 04/17/15 100.0 3.50 4.00
SJM 150417P00105000 P 04/17/15 105.0 5.80 6.40
SJM 150417P00110000 P 04/17/15 110.0 8.60 10.10
SJM 150417P00115000 P 04/17/15 115.0 12.60 14.10
SJM 150417P00120000 P 04/17/15 120.0 17.30 18.90
SJM 150417P00125000 P 04/17/15 125.0 22.10 24.30
SJM 150417P00130000 P 04/17/15 130.0 27.00 29.50
SJM 150417P00135000 P 04/17/15 135.0 31.80 34.30
SJM 150417P00140000 P 04/17/15 140.0 36.90 39.20
SJM 150417P00145000 P 04/17/15 145.0 40.30 44.20
SJM 150417P00150000 P 04/17/15 150.0 45.30 49.10

OPRA data is delayed 15 minutes.