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 Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160715C00065000 C 07/15/16 65.0 82.80 86.00
SJM 160715C00070000 C 07/15/16 70.0 76.80 80.60
SJM 160715C00075000 C 07/15/16 75.0 71.80 75.70
SJM 160715C00080000 C 07/15/16 80.0 66.80 70.70
SJM 160715C00085000 C 07/15/16 85.0 61.80 65.50
SJM 160715C00090000 C 07/15/16 90.0 56.80 60.50
SJM 160715C00095000 C 07/15/16 95.0 51.80 55.60
SJM 160715C00100000 C 07/15/16 100.0 46.80 50.40
SJM 160715C00105000 C 07/15/16 105.0 41.80 45.60
SJM 160715C00110000 C 07/15/16 110.0 36.80 40.80
SJM 160715C00115000 C 07/15/16 115.0 32.80 36.00
SJM 160715C00120000 C 07/15/16 120.0 27.80 29.80
SJM 160715C00125000 C 07/15/16 125.0 22.80 24.80
SJM 160715C00130000 C 07/15/16 130.0 17.80 19.80
SJM 160715C00135000 C 07/15/16 135.0 13.70 14.60
SJM 160715C00140000 C 07/15/16 140.0 8.50 9.60
SJM 160715C00145000 C 07/15/16 145.0 4.00 5.00
SJM 160715C00150000 C 07/15/16 150.0 1.30 1.70
SJM 160715C00155000 C 07/15/16 155.0 0.00 0.45
SJM 160715C00160000 C 07/15/16 160.0 0.00 0.40
SJM 160715C00165000 C 07/15/16 165.0 0.00 0.40
SJM 160715C00170000 C 07/15/16 170.0 0.00 0.30
SJM 160715C00175000 C 07/15/16 175.0 0.00 0.40
SJM 160715C00180000 C 07/15/16 180.0 0.00 0.40
SJM 160715P00065000 P 07/15/16 65.0 0.00 0.40
SJM 160715P00070000 P 07/15/16 70.0 0.00 0.40
SJM 160715P00075000 P 07/15/16 75.0 0.00 0.40
SJM 160715P00080000 P 07/15/16 80.0 0.00 0.40
SJM 160715P00085000 P 07/15/16 85.0 0.00 0.40
SJM 160715P00090000 P 07/15/16 90.0 0.00 0.40
SJM 160715P00095000 P 07/15/16 95.0 0.00 0.40
SJM 160715P00100000 P 07/15/16 100.0 0.00 0.40
SJM 160715P00105000 P 07/15/16 105.0 0.00 0.40
SJM 160715P00110000 P 07/15/16 110.0 0.00 0.35
SJM 160715P00115000 P 07/15/16 115.0 0.00 0.40
SJM 160715P00120000 P 07/15/16 120.0 0.00 0.40
SJM 160715P00125000 P 07/15/16 125.0 0.00 0.40
SJM 160715P00130000 P 07/15/16 130.0 0.00 0.25
SJM 160715P00135000 P 07/15/16 135.0 0.00 0.45
SJM 160715P00140000 P 07/15/16 140.0 0.10 0.50
SJM 160715P00145000 P 07/15/16 145.0 0.55 0.85
SJM 160715P00150000 P 07/15/16 150.0 2.20 2.70
SJM 160715P00155000 P 07/15/16 155.0 5.60 7.40
SJM 160715P00160000 P 07/15/16 160.0 9.80 12.50
SJM 160715P00165000 P 07/15/16 165.0 14.60 18.10
SJM 160715P00170000 P 07/15/16 170.0 19.50 23.10
SJM 160715P00175000 P 07/15/16 175.0 24.00 28.10
SJM 160715P00180000 P 07/15/16 180.0 30.10 32.50
SJM 160819C00075000 C 08/19/16 75.0 72.40 75.60
SJM 160819C00080000 C 08/19/16 80.0 67.00 71.10
SJM 160819C00085000 C 08/19/16 85.0 61.80 65.60
SJM 160819C00090000 C 08/19/16 90.0 56.80 61.00
SJM 160819C00095000 C 08/19/16 95.0 51.80 55.80
SJM 160819C00100000 C 08/19/16 100.0 46.80 50.80
SJM 160819C00105000 C 08/19/16 105.0 42.40 45.60
SJM 160819C00110000 C 08/19/16 110.0 37.50 41.00
SJM 160819C00115000 C 08/19/16 115.0 32.50 35.70
SJM 160819C00120000 C 08/19/16 120.0 27.40 30.60
SJM 160819C00125000 C 08/19/16 125.0 22.00 25.30
SJM 160819C00130000 C 08/19/16 130.0 18.40 19.70
SJM 160819C00135000 C 08/19/16 135.0 13.70 15.40
SJM 160819C00140000 C 08/19/16 140.0 8.90 10.40
SJM 160819C00145000 C 08/19/16 145.0 5.70 6.40
SJM 160819C00150000 C 08/19/16 150.0 2.75 3.30
SJM 160819C00155000 C 08/19/16 155.0 1.05 1.40
SJM 160819C00160000 C 08/19/16 160.0 0.25 0.60
SJM 160819C00165000 C 08/19/16 165.0 0.00 0.50
SJM 160819C00170000 C 08/19/16 170.0 0.00 0.40
SJM 160819C00175000 C 08/19/16 175.0 0.00 0.40
SJM 160819C00180000 C 08/19/16 180.0 0.00 0.40
SJM 160819C00185000 C 08/19/16 185.0 0.00 0.40
SJM 160819C00190000 C 08/19/16 190.0 0.00 0.40
SJM 160819C00195000 C 08/19/16 195.0 0.00 0.40
SJM 160819C00200000 C 08/19/16 200.0 0.00 0.40
SJM 160819C00210000 C 08/19/16 210.0 0.00 0.40
SJM 160819P00075000 P 08/19/16 75.0 0.00 0.40
SJM 160819P00080000 P 08/19/16 80.0 0.00 0.40
SJM 160819P00085000 P 08/19/16 85.0 0.00 0.40
SJM 160819P00090000 P 08/19/16 90.0 0.00 0.40
SJM 160819P00095000 P 08/19/16 95.0 0.00 0.40
SJM 160819P00100000 P 08/19/16 100.0 0.00 0.45
SJM 160819P00105000 P 08/19/16 105.0 0.00 0.45
SJM 160819P00110000 P 08/19/16 110.0 0.00 0.45
SJM 160819P00115000 P 08/19/16 115.0 0.00 0.50
SJM 160819P00120000 P 08/19/16 120.0 0.00 0.50
SJM 160819P00125000 P 08/19/16 125.0 0.10 0.60
SJM 160819P00130000 P 08/19/16 130.0 0.25 0.65
SJM 160819P00135000 P 08/19/16 135.0 0.45 0.75
SJM 160819P00140000 P 08/19/16 140.0 1.05 1.35
SJM 160819P00145000 P 08/19/16 145.0 2.15 2.45
SJM 160819P00150000 P 08/19/16 150.0 4.20 4.90
SJM 160819P00155000 P 08/19/16 155.0 6.90 8.90
SJM 160819P00160000 P 08/19/16 160.0 10.90 13.20
SJM 160819P00165000 P 08/19/16 165.0 15.60 18.40
SJM 160819P00170000 P 08/19/16 170.0 19.80 23.30
SJM 160819P00175000 P 08/19/16 175.0 24.80 28.30
SJM 160819P00180000 P 08/19/16 180.0 29.60 33.50
SJM 160819P00185000 P 08/19/16 185.0 34.50 38.40
SJM 160819P00190000 P 08/19/16 190.0 39.50 43.80
SJM 160819P00195000 P 08/19/16 195.0 44.50 48.40
SJM 160819P00200000 P 08/19/16 200.0 49.60 53.80
SJM 160819P00210000 P 08/19/16 210.0 59.90 63.20
SJM 161021C00065000 C 10/21/16 65.0 82.60 85.30
SJM 161021C00070000 C 10/21/16 70.0 77.00 81.00
SJM 161021C00075000 C 10/21/16 75.0 72.00 75.90
SJM 161021C00080000 C 10/21/16 80.0 67.00 71.00
SJM 161021C00085000 C 10/21/16 85.0 62.40 65.60
SJM 161021C00090000 C 10/21/16 90.0 57.50 60.50
SJM 161021C00095000 C 10/21/16 95.0 52.40 55.90
SJM 161021C00100000 C 10/21/16 100.0 46.80 50.50
SJM 161021C00105000 C 10/21/16 105.0 42.40 45.60
SJM 161021C00110000 C 10/21/16 110.0 36.90 41.20
SJM 161021C00115000 C 10/21/16 115.0 32.00 35.80
SJM 161021C00120000 C 10/21/16 120.0 27.90 30.20
SJM 161021C00125000 C 10/21/16 125.0 23.10 25.80
SJM 161021C00130000 C 10/21/16 130.0 18.50 20.60
SJM 161021C00135000 C 10/21/16 135.0 14.20 16.10
SJM 161021C00140000 C 10/21/16 140.0 10.80 12.10
SJM 161021C00145000 C 10/21/16 145.0 7.40 8.40
SJM 161021C00150000 C 10/21/16 150.0 5.00 5.50
SJM 161021C00155000 C 10/21/16 155.0 2.80 3.30
SJM 161021C00160000 C 10/21/16 160.0 1.30 1.90
SJM 161021C00165000 C 10/21/16 165.0 0.55 1.05
SJM 161021C00170000 C 10/21/16 170.0 0.10 0.60
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 0.50
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 0.50
SJM 161021P00080000 P 10/21/16 80.0 0.00 0.50
SJM 161021P00085000 P 10/21/16 85.0 0.00 0.50
SJM 161021P00090000 P 10/21/16 90.0 0.00 0.50
SJM 161021P00095000 P 10/21/16 95.0 0.00 0.50
SJM 161021P00100000 P 10/21/16 100.0 0.00 0.50
SJM 161021P00105000 P 10/21/16 105.0 0.00 0.50
SJM 161021P00110000 P 10/21/16 110.0 0.10 0.60
SJM 161021P00115000 P 10/21/16 115.0 0.20 0.70
SJM 161021P00120000 P 10/21/16 120.0 0.30 0.85
SJM 161021P00125000 P 10/21/16 125.0 0.70 1.15
SJM 161021P00130000 P 10/21/16 130.0 1.10 1.65
SJM 161021P00135000 P 10/21/16 135.0 1.75 2.40
SJM 161021P00140000 P 10/21/16 140.0 2.95 3.70
SJM 161021P00145000 P 10/21/16 145.0 4.40 5.00
SJM 161021P00150000 P 10/21/16 150.0 6.40 7.30
SJM 161021P00155000 P 10/21/16 155.0 8.80 10.70
SJM 161021P00160000 P 10/21/16 160.0 11.30 14.40
SJM 161021P00165000 P 10/21/16 165.0 16.10 18.70
SJM 161021P00170000 P 10/21/16 170.0 20.20 23.70
SJM 161021P00175000 P 10/21/16 175.0 24.90 28.50
SJM 161021P00180000 P 10/21/16 180.0 30.20 33.40
SJM 161021P00185000 P 10/21/16 185.0 34.80 38.30
SJM 161021P00190000 P 10/21/16 190.0 40.30 43.00
SJM 170120C00065000 C 01/20/17 65.0 82.40 86.30
SJM 170120C00070000 C 01/20/17 70.0 76.80 81.20
SJM 170120C00075000 C 01/20/17 75.0 71.80 75.80
SJM 170120C00080000 C 01/20/17 80.0 66.80 70.80
SJM 170120C00085000 C 01/20/17 85.0 61.80 65.90
SJM 170120C00090000 C 01/20/17 90.0 56.80 61.20
SJM 170120C00095000 C 01/20/17 95.0 52.10 56.30
SJM 170120C00100000 C 01/20/17 100.0 47.20 50.90
SJM 170120C00105000 C 01/20/17 105.0 42.00 46.30
SJM 170120C00110000 C 01/20/17 110.0 37.00 41.10
SJM 170120C00115000 C 01/20/17 115.0 32.30 36.00
SJM 170120C00120000 C 01/20/17 120.0 27.50 30.90
SJM 170120C00125000 C 01/20/17 125.0 23.50 25.90
SJM 170120C00130000 C 01/20/17 130.0 18.70 21.60
SJM 170120C00135000 C 01/20/17 135.0 15.20 17.90
SJM 170120C00140000 C 01/20/17 140.0 11.50 13.70
SJM 170120C00145000 C 01/20/17 145.0 8.70 10.30
SJM 170120C00150000 C 01/20/17 150.0 6.60 7.50
SJM 170120C00155000 C 01/20/17 155.0 3.90 5.20
SJM 170120C00160000 C 01/20/17 160.0 2.60 3.50
SJM 170120C00165000 C 01/20/17 165.0 1.50 2.70
SJM 170120C00170000 C 01/20/17 170.0 0.80 1.75
SJM 170120C00175000 C 01/20/17 175.0 0.40 0.90
SJM 170120C00180000 C 01/20/17 180.0 0.15 0.65
SJM 170120C00185000 C 01/20/17 185.0 0.00 0.50
SJM 170120P00065000 P 01/20/17 65.0 0.00 0.50
SJM 170120P00070000 P 01/20/17 70.0 0.00 0.55
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.55
SJM 170120P00080000 P 01/20/17 80.0 0.00 0.60
SJM 170120P00085000 P 01/20/17 85.0 0.00 0.60
SJM 170120P00090000 P 01/20/17 90.0 0.10 0.65
SJM 170120P00095000 P 01/20/17 95.0 0.15 0.70
SJM 170120P00100000 P 01/20/17 100.0 0.25 0.80
SJM 170120P00105000 P 01/20/17 105.0 0.60 1.00
SJM 170120P00110000 P 01/20/17 110.0 0.80 1.10
SJM 170120P00115000 P 01/20/17 115.0 0.85 1.35
SJM 170120P00120000 P 01/20/17 120.0 1.20 1.85
SJM 170120P00125000 P 01/20/17 125.0 1.65 2.45
SJM 170120P00130000 P 01/20/17 130.0 2.30 3.10
SJM 170120P00135000 P 01/20/17 135.0 3.30 4.20
SJM 170120P00140000 P 01/20/17 140.0 4.50 5.80
SJM 170120P00145000 P 01/20/17 145.0 6.30 7.60
SJM 170120P00150000 P 01/20/17 150.0 8.30 9.80
SJM 170120P00155000 P 01/20/17 155.0 10.80 13.10
SJM 170120P00160000 P 01/20/17 160.0 13.30 16.50
SJM 170120P00165000 P 01/20/17 165.0 17.70 20.00
SJM 170120P00170000 P 01/20/17 170.0 21.50 24.60
SJM 170120P00175000 P 01/20/17 175.0 25.80 28.80
SJM 170120P00180000 P 01/20/17 180.0 30.00 33.80
SJM 170120P00185000 P 01/20/17 185.0 35.40 39.00

OPRA data is delayed 15 minutes.