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 (2015-07-24)Premium Content

Jm Smucker Company (SJM)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 150821C00060000 C 08/21/15 60.0 48.00 52.10
SJM 150821C00065000 C 08/21/15 65.0 43.10 47.10
SJM 150821C00070000 C 08/21/15 70.0 38.10 42.10
SJM 150821C00075000 C 08/21/15 75.0 33.00 37.20
SJM 150821C00080000 C 08/21/15 80.0 28.30 32.10
SJM 150821C00085000 C 08/21/15 85.0 23.10 27.10
SJM 150821C00090000 C 08/21/15 90.0 18.10 22.10
SJM 150821C00095000 C 08/21/15 95.0 13.10 16.10
SJM 150821C00100000 C 08/21/15 100.0 8.10 11.10
SJM 150821C00105000 C 08/21/15 105.0 4.80 5.50
SJM 150821C00110000 C 08/21/15 110.0 1.30 1.70
SJM 150821C00115000 C 08/21/15 115.0 0.15 0.35
SJM 150821C00120000 C 08/21/15 120.0 0.00 0.20
SJM 150821C00125000 C 08/21/15 125.0 0.00 0.15
SJM 150821C00130000 C 08/21/15 130.0 0.00 1.65
SJM 150821C00135000 C 08/21/15 135.0 0.00 1.65
SJM 150821C00140000 C 08/21/15 140.0 0.00 1.65
SJM 150821C00145000 C 08/21/15 145.0 0.00 1.70
SJM 150821C00150000 C 08/21/15 150.0 0.00 1.10
SJM 150821C00155000 C 08/21/15 155.0 0.00 1.10
SJM 150821C00160000 C 08/21/15 160.0 0.00 0.50
SJM 150821C00165000 C 08/21/15 165.0 0.00 0.50
SJM 150821C00170000 C 08/21/15 170.0 0.00 1.65
SJM 150821P00060000 P 08/21/15 60.0 0.00 1.65
SJM 150821P00065000 P 08/21/15 65.0 0.00 1.70
SJM 150821P00070000 P 08/21/15 70.0 0.00 1.65
SJM 150821P00075000 P 08/21/15 75.0 0.00 1.10
SJM 150821P00080000 P 08/21/15 80.0 0.00 1.65
SJM 150821P00085000 P 08/21/15 85.0 0.00 1.65
SJM 150821P00090000 P 08/21/15 90.0 0.00 0.20
SJM 150821P00095000 P 08/21/15 95.0 0.00 0.10
SJM 150821P00100000 P 08/21/15 100.0 0.05 0.20
SJM 150821P00105000 P 08/21/15 105.0 0.50 0.60
SJM 150821P00110000 P 08/21/15 110.0 2.00 2.35
SJM 150821P00115000 P 08/21/15 115.0 5.60 6.40
SJM 150821P00120000 P 08/21/15 120.0 9.60 12.60
SJM 150821P00125000 P 08/21/15 125.0 14.80 17.50
SJM 150821P00130000 P 08/21/15 130.0 18.60 22.70
SJM 150821P00135000 P 08/21/15 135.0 23.60 27.60
SJM 150821P00140000 P 08/21/15 140.0 28.50 32.40
SJM 150821P00145000 P 08/21/15 145.0 33.90 37.40
SJM 150821P00150000 P 08/21/15 150.0 38.60 42.60
SJM 150821P00155000 P 08/21/15 155.0 43.60 47.60
SJM 150821P00160000 P 08/21/15 160.0 48.60 52.60
SJM 150821P00165000 P 08/21/15 165.0 53.70 57.60
SJM 150821P00170000 P 08/21/15 170.0 58.50 62.60
SJM 150918C00055000 C 09/18/15 55.0 53.20 57.00
SJM 150918C00060000 C 09/18/15 60.0 48.20 52.10
SJM 150918C00065000 C 09/18/15 65.0 43.10 47.10
SJM 150918C00070000 C 09/18/15 70.0 38.20 42.10
SJM 150918C00075000 C 09/18/15 75.0 33.20 37.00
SJM 150918C00080000 C 09/18/15 80.0 28.10 31.90
SJM 150918C00085000 C 09/18/15 85.0 23.10 26.90
SJM 150918C00090000 C 09/18/15 90.0 18.30 22.00
SJM 150918C00095000 C 09/18/15 95.0 13.10 16.90
SJM 150918C00100000 C 09/18/15 100.0 8.50 12.00
SJM 150918C00105000 C 09/18/15 105.0 5.50 6.10
SJM 150918C00110000 C 09/18/15 110.0 2.50 2.70
SJM 150918C00115000 C 09/18/15 115.0 0.90 1.00
SJM 150918C00120000 C 09/18/15 120.0 0.20 0.35
SJM 150918C00125000 C 09/18/15 125.0 0.00 0.20
SJM 150918C00130000 C 09/18/15 130.0 0.00 0.20
SJM 150918C00135000 C 09/18/15 135.0 0.00 0.50
SJM 150918C00140000 C 09/18/15 140.0 0.00 0.50
SJM 150918C00145000 C 09/18/15 145.0 0.00 0.50
SJM 150918C00150000 C 09/18/15 150.0 0.00 0.50
SJM 150918C00155000 C 09/18/15 155.0 0.00 0.50
SJM 150918C00160000 C 09/18/15 160.0 0.00 0.50
SJM 150918P00055000 P 09/18/15 55.0 0.00 0.50
SJM 150918P00060000 P 09/18/15 60.0 0.00 0.50
SJM 150918P00065000 P 09/18/15 65.0 0.00 0.50
SJM 150918P00070000 P 09/18/15 70.0 0.00 0.50
SJM 150918P00075000 P 09/18/15 75.0 0.00 0.50
SJM 150918P00080000 P 09/18/15 80.0 0.00 0.50
SJM 150918P00085000 P 09/18/15 85.0 0.00 0.20
SJM 150918P00090000 P 09/18/15 90.0 0.05 0.20
SJM 150918P00095000 P 09/18/15 95.0 0.15 0.35
SJM 150918P00100000 P 09/18/15 100.0 0.45 0.70
SJM 150918P00105000 P 09/18/15 105.0 1.35 1.55
SJM 150918P00110000 P 09/18/15 110.0 3.30 3.60
SJM 150918P00115000 P 09/18/15 115.0 6.40 7.00
SJM 150918P00120000 P 09/18/15 120.0 10.30 11.40
SJM 150918P00125000 P 09/18/15 125.0 13.80 17.40
SJM 150918P00130000 P 09/18/15 130.0 18.60 22.40
SJM 150918P00135000 P 09/18/15 135.0 23.80 27.40
SJM 150918P00140000 P 09/18/15 140.0 28.50 32.40
SJM 150918P00145000 P 09/18/15 145.0 33.60 37.40
SJM 150918P00150000 P 09/18/15 150.0 38.50 42.50
SJM 150918P00155000 P 09/18/15 155.0 43.60 47.60
SJM 150918P00160000 P 09/18/15 160.0 48.50 52.60
SJM 151016C00060000 C 10/16/15 60.0 48.10 52.00
SJM 151016C00065000 C 10/16/15 65.0 43.10 47.10
SJM 151016C00070000 C 10/16/15 70.0 38.10 42.10
SJM 151016C00075000 C 10/16/15 75.0 33.20 35.80
SJM 151016C00080000 C 10/16/15 80.0 28.20 30.90
SJM 151016C00085000 C 10/16/15 85.0 23.10 27.00
SJM 151016C00090000 C 10/16/15 90.0 18.10 22.00
SJM 151016C00095000 C 10/16/15 95.0 13.20 16.80
SJM 151016C00100000 C 10/16/15 100.0 9.90 10.70
SJM 151016C00105000 C 10/16/15 105.0 6.00 6.70
SJM 151016C00110000 C 10/16/15 110.0 3.10 3.60
SJM 151016C00115000 C 10/16/15 115.0 1.30 1.60
SJM 151016C00120000 C 10/16/15 120.0 0.45 0.65
SJM 151016C00125000 C 10/16/15 125.0 0.10 0.30
SJM 151016C00130000 C 10/16/15 130.0 0.05 0.20
SJM 151016C00135000 C 10/16/15 135.0 0.00 0.50
SJM 151016C00140000 C 10/16/15 140.0 0.00 0.50
SJM 151016C00145000 C 10/16/15 145.0 0.00 0.50
SJM 151016C00150000 C 10/16/15 150.0 0.00 0.50
SJM 151016C00155000 C 10/16/15 155.0 0.00 0.50
SJM 151016C00160000 C 10/16/15 160.0 0.00 0.50
SJM 151016P00060000 P 10/16/15 60.0 0.00 0.50
SJM 151016P00065000 P 10/16/15 65.0 0.00 0.50
SJM 151016P00070000 P 10/16/15 70.0 0.00 0.50
SJM 151016P00075000 P 10/16/15 75.0 0.00 0.50
SJM 151016P00080000 P 10/16/15 80.0 0.00 0.20
SJM 151016P00085000 P 10/16/15 85.0 0.00 0.20
SJM 151016P00090000 P 10/16/15 90.0 0.10 0.35
SJM 151016P00095000 P 10/16/15 95.0 0.35 0.55
SJM 151016P00100000 P 10/16/15 100.0 0.80 1.05
SJM 151016P00105000 P 10/16/15 105.0 1.90 2.10
SJM 151016P00110000 P 10/16/15 110.0 3.80 4.20
SJM 151016P00115000 P 10/16/15 115.0 6.80 7.60
SJM 151016P00120000 P 10/16/15 120.0 10.90 11.60
SJM 151016P00125000 P 10/16/15 125.0 14.70 17.80
SJM 151016P00130000 P 10/16/15 130.0 18.80 22.60
SJM 151016P00135000 P 10/16/15 135.0 24.60 27.60
SJM 151016P00140000 P 10/16/15 140.0 28.50 32.70
SJM 151016P00145000 P 10/16/15 145.0 33.60 37.40
SJM 151016P00150000 P 10/16/15 150.0 39.60 42.50
SJM 151016P00155000 P 10/16/15 155.0 43.60 47.50
SJM 151016P00160000 P 10/16/15 160.0 48.70 52.60
SJM 160115C00060000 C 01/15/16 60.0 48.10 52.20
SJM 160115C00065000 C 01/15/16 65.0 43.10 47.20
SJM 160115C00070000 C 01/15/16 70.0 38.10 41.10
SJM 160115C00075000 C 01/15/16 75.0 33.10 36.60
SJM 160115C00080000 C 01/15/16 80.0 28.10 32.20
SJM 160115C00085000 C 01/15/16 85.0 23.10 27.10
SJM 160115C00090000 C 01/15/16 90.0 18.20 22.10
SJM 160115C00095000 C 01/15/16 95.0 15.00 15.80
SJM 160115C00100000 C 01/15/16 100.0 10.80 11.60
SJM 160115C00105000 C 01/15/16 105.0 7.20 8.00
SJM 160115C00110000 C 01/15/16 110.0 4.50 5.10
SJM 160115C00115000 C 01/15/16 115.0 2.55 3.20
SJM 160115C00120000 C 01/15/16 120.0 1.35 1.60
SJM 160115C00125000 C 01/15/16 125.0 0.60 1.00
SJM 160115C00130000 C 01/15/16 130.0 0.25 0.60
SJM 160115C00135000 C 01/15/16 135.0 0.05 0.40
SJM 160115C00140000 C 01/15/16 140.0 0.00 0.25
SJM 160115C00145000 C 01/15/16 145.0 0.00 0.20
SJM 160115C00150000 C 01/15/16 150.0 0.00 2.20
SJM 160115C00155000 C 01/15/16 155.0 0.00 1.50
SJM 160115C00160000 C 01/15/16 160.0 0.00 1.50
SJM 160115C00165000 C 01/15/16 165.0 0.00 2.50
SJM 160115C00170000 C 01/15/16 170.0 0.00 1.50
SJM 160115C00175000 C 01/15/16 175.0 0.00 1.50
SJM 160115P00060000 P 01/15/16 60.0 0.00 2.20
SJM 160115P00065000 P 01/15/16 65.0 0.00 2.20
SJM 160115P00070000 P 01/15/16 70.0 0.00 0.25
SJM 160115P00075000 P 01/15/16 75.0 0.00 0.30
SJM 160115P00080000 P 01/15/16 80.0 0.10 0.45
SJM 160115P00085000 P 01/15/16 85.0 0.25 0.65
SJM 160115P00090000 P 01/15/16 90.0 0.55 0.95
SJM 160115P00095000 P 01/15/16 95.0 1.05 1.50
SJM 160115P00100000 P 01/15/16 100.0 2.00 2.35
SJM 160115P00105000 P 01/15/16 105.0 3.40 3.90
SJM 160115P00110000 P 01/15/16 110.0 5.60 6.10
SJM 160115P00115000 P 01/15/16 115.0 8.70 9.20
SJM 160115P00120000 P 01/15/16 120.0 12.40 13.00
SJM 160115P00125000 P 01/15/16 125.0 16.60 17.40
SJM 160115P00130000 P 01/15/16 130.0 19.40 23.60
SJM 160115P00135000 P 01/15/16 135.0 24.20 28.40
SJM 160115P00140000 P 01/15/16 140.0 29.10 33.30
SJM 160115P00145000 P 01/15/16 145.0 34.20 38.30
SJM 160115P00150000 P 01/15/16 150.0 39.10 43.10
SJM 160115P00155000 P 01/15/16 155.0 44.00 48.10
SJM 160115P00160000 P 01/15/16 160.0 49.00 53.10
SJM 160115P00165000 P 01/15/16 165.0 54.10 58.10
SJM 160115P00170000 P 01/15/16 170.0 58.90 63.10
SJM 160115P00175000 P 01/15/16 175.0 64.00 68.20

OPRA data is delayed 15 minutes.