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 (2015-04-24)Premium Content

Jm Smucker Company (SJM)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 150515C00060000 C 05/15/15 60.0 55.40 59.30
SJM 150515C00065000 C 05/15/15 65.0 50.40 54.30
SJM 150515C00070000 C 05/15/15 70.0 45.40 49.30
SJM 150515C00075000 C 05/15/15 75.0 40.40 44.30
SJM 150515C00080000 C 05/15/15 80.0 35.10 39.30
SJM 150515C00085000 C 05/15/15 85.0 30.30 34.20
SJM 150515C00090000 C 05/15/15 90.0 26.50 28.20
SJM 150515C00095000 C 05/15/15 95.0 20.70 24.20
SJM 150515C00100000 C 05/15/15 100.0 16.60 18.20
SJM 150515C00105000 C 05/15/15 105.0 11.70 13.60
SJM 150515C00110000 C 05/15/15 110.0 6.90 7.70
SJM 150515C00115000 C 05/15/15 115.0 3.00 3.30
SJM 150515C00120000 C 05/15/15 120.0 0.75 0.85
SJM 150515C00125000 C 05/15/15 125.0 0.10 0.25
SJM 150515C00130000 C 05/15/15 130.0 0.00 0.20
SJM 150515C00135000 C 05/15/15 135.0 0.00 0.15
SJM 150515C00140000 C 05/15/15 140.0 0.00 0.20
SJM 150515C00145000 C 05/15/15 145.0 0.00 0.20
SJM 150515C00150000 C 05/15/15 150.0 0.00 0.20
SJM 150515C00155000 C 05/15/15 155.0 0.00 0.40
SJM 150515C00160000 C 05/15/15 160.0 0.00 0.15
SJM 150515C00165000 C 05/15/15 165.0 0.00 0.15
SJM 150515P00060000 P 05/15/15 60.0 0.00 0.15
SJM 150515P00065000 P 05/15/15 65.0 0.00 0.15
SJM 150515P00070000 P 05/15/15 70.0 0.00 0.15
SJM 150515P00075000 P 05/15/15 75.0 0.00 0.15
SJM 150515P00080000 P 05/15/15 80.0 0.00 0.15
SJM 150515P00085000 P 05/15/15 85.0 0.00 0.15
SJM 150515P00090000 P 05/15/15 90.0 0.00 0.15
SJM 150515P00095000 P 05/15/15 95.0 0.00 0.15
SJM 150515P00100000 P 05/15/15 100.0 0.00 0.15
SJM 150515P00105000 P 05/15/15 105.0 0.05 0.20
SJM 150515P00110000 P 05/15/15 110.0 0.25 0.45
SJM 150515P00115000 P 05/15/15 115.0 1.20 1.45
SJM 150515P00120000 P 05/15/15 120.0 4.00 4.40
SJM 150515P00125000 P 05/15/15 125.0 7.50 9.10
SJM 150515P00130000 P 05/15/15 130.0 12.20 14.10
SJM 150515P00135000 P 05/15/15 135.0 17.20 19.00
SJM 150515P00140000 P 05/15/15 140.0 21.30 24.10
SJM 150515P00145000 P 05/15/15 145.0 26.30 29.10
SJM 150515P00150000 P 05/15/15 150.0 31.40 34.10
SJM 150515P00155000 P 05/15/15 155.0 36.40 39.10
SJM 150515P00160000 P 05/15/15 160.0 41.40 44.20
SJM 150515P00165000 P 05/15/15 165.0 46.40 50.40
SJM 150619C00060000 C 06/19/15 60.0 55.10 59.10
SJM 150619C00065000 C 06/19/15 65.0 50.20 54.30
SJM 150619C00070000 C 06/19/15 70.0 45.80 49.20
SJM 150619C00075000 C 06/19/15 75.0 40.80 44.20
SJM 150619C00080000 C 06/19/15 80.0 35.70 39.30
SJM 150619C00085000 C 06/19/15 85.0 30.80 34.20
SJM 150619C00090000 C 06/19/15 90.0 26.00 29.30
SJM 150619C00095000 C 06/19/15 95.0 21.00 24.30
SJM 150619C00100000 C 06/19/15 100.0 16.00 19.40
SJM 150619C00105000 C 06/19/15 105.0 11.20 14.80
SJM 150619C00110000 C 06/19/15 110.0 7.70 8.20
SJM 150619C00115000 C 06/19/15 115.0 4.10 4.50
SJM 150619C00120000 C 06/19/15 120.0 1.80 2.05
SJM 150619C00125000 C 06/19/15 125.0 0.65 0.90
SJM 150619C00130000 C 06/19/15 130.0 0.20 0.40
SJM 150619C00135000 C 06/19/15 135.0 0.00 0.20
SJM 150619C00140000 C 06/19/15 140.0 0.00 0.20
SJM 150619C00145000 C 06/19/15 145.0 0.00 0.45
SJM 150619C00150000 C 06/19/15 150.0 0.00 0.40
SJM 150619C00155000 C 06/19/15 155.0 0.00 0.40
SJM 150619C00160000 C 06/19/15 160.0 0.00 0.40
SJM 150619C00165000 C 06/19/15 165.0 0.00 0.45
SJM 150619C00170000 C 06/19/15 170.0 0.00 0.45
SJM 150619C00175000 C 06/19/15 175.0 0.00 0.45
SJM 150619P00060000 P 06/19/15 60.0 0.00 0.35
SJM 150619P00065000 P 06/19/15 65.0 0.00 0.35
SJM 150619P00070000 P 06/19/15 70.0 0.00 0.40
SJM 150619P00075000 P 06/19/15 75.0 0.00 0.40
SJM 150619P00080000 P 06/19/15 80.0 0.00 0.40
SJM 150619P00085000 P 06/19/15 85.0 0.00 0.30
SJM 150619P00090000 P 06/19/15 90.0 0.00 0.20
SJM 150619P00095000 P 06/19/15 95.0 0.05 0.20
SJM 150619P00100000 P 06/19/15 100.0 0.15 0.40
SJM 150619P00105000 P 06/19/15 105.0 0.45 0.70
SJM 150619P00110000 P 06/19/15 110.0 1.10 1.35
SJM 150619P00115000 P 06/19/15 115.0 2.55 2.80
SJM 150619P00120000 P 06/19/15 120.0 5.10 5.50
SJM 150619P00125000 P 06/19/15 125.0 8.90 9.40
SJM 150619P00130000 P 06/19/15 130.0 11.60 14.90
SJM 150619P00135000 P 06/19/15 135.0 16.40 19.70
SJM 150619P00140000 P 06/19/15 140.0 21.30 24.70
SJM 150619P00145000 P 06/19/15 145.0 26.30 29.60
SJM 150619P00150000 P 06/19/15 150.0 31.30 34.70
SJM 150619P00155000 P 06/19/15 155.0 36.30 40.00
SJM 150619P00160000 P 06/19/15 160.0 41.50 45.00
SJM 150619P00165000 P 06/19/15 165.0 46.50 49.90
SJM 150619P00170000 P 06/19/15 170.0 51.50 54.90
SJM 150619P00175000 P 06/19/15 175.0 56.50 59.90
SJM 150717C00055000 C 07/17/15 55.0 60.20 64.20
SJM 150717C00060000 C 07/17/15 60.0 55.10 59.30
SJM 150717C00065000 C 07/17/15 65.0 51.40 54.00
SJM 150717C00070000 C 07/17/15 70.0 46.00 49.00
SJM 150717C00075000 C 07/17/15 75.0 41.40 44.00
SJM 150717C00080000 C 07/17/15 80.0 36.40 38.50
SJM 150717C00085000 C 07/17/15 85.0 31.50 34.00
SJM 150717C00090000 C 07/17/15 90.0 26.40 28.50
SJM 150717C00095000 C 07/17/15 95.0 21.00 23.90
SJM 150717C00100000 C 07/17/15 100.0 16.80 18.80
SJM 150717C00105000 C 07/17/15 105.0 12.40 12.90
SJM 150717C00110000 C 07/17/15 110.0 8.20 8.70
SJM 150717C00115000 C 07/17/15 115.0 4.70 5.20
SJM 150717C00120000 C 07/17/15 120.0 2.40 2.65
SJM 150717C00125000 C 07/17/15 125.0 1.05 1.25
SJM 150717C00130000 C 07/17/15 130.0 0.40 0.60
SJM 150717C00135000 C 07/17/15 135.0 0.10 0.30
SJM 150717C00140000 C 07/17/15 140.0 0.00 0.20
SJM 150717C00145000 C 07/17/15 145.0 0.00 0.25
SJM 150717P00055000 P 07/17/15 55.0 0.00 0.15
SJM 150717P00060000 P 07/17/15 60.0 0.00 0.15
SJM 150717P00065000 P 07/17/15 65.0 0.00 0.20
SJM 150717P00070000 P 07/17/15 70.0 0.00 0.20
SJM 150717P00075000 P 07/17/15 75.0 0.00 0.20
SJM 150717P00080000 P 07/17/15 80.0 0.00 0.25
SJM 150717P00085000 P 07/17/15 85.0 0.00 0.20
SJM 150717P00090000 P 07/17/15 90.0 0.00 0.20
SJM 150717P00095000 P 07/17/15 95.0 0.10 0.35
SJM 150717P00100000 P 07/17/15 100.0 0.30 0.55
SJM 150717P00105000 P 07/17/15 105.0 0.75 1.00
SJM 150717P00110000 P 07/17/15 110.0 1.60 1.80
SJM 150717P00115000 P 07/17/15 115.0 3.10 3.40
SJM 150717P00120000 P 07/17/15 120.0 5.70 6.10
SJM 150717P00125000 P 07/17/15 125.0 9.30 9.70
SJM 150717P00130000 P 07/17/15 130.0 13.50 14.10
SJM 150717P00135000 P 07/17/15 135.0 17.10 19.20
SJM 150717P00140000 P 07/17/15 140.0 21.80 24.10
SJM 150717P00145000 P 07/17/15 145.0 26.90 30.00
SJM 151016C00060000 C 10/16/15 60.0 56.30 58.60
SJM 151016C00065000 C 10/16/15 65.0 51.30 53.60
SJM 151016C00070000 C 10/16/15 70.0 46.30 48.60
SJM 151016C00075000 C 10/16/15 75.0 41.30 43.60
SJM 151016C00080000 C 10/16/15 80.0 36.30 38.60
SJM 151016C00085000 C 10/16/15 85.0 31.60 33.60
SJM 151016C00090000 C 10/16/15 90.0 26.70 28.70
SJM 151016C00095000 C 10/16/15 95.0 21.80 24.00
SJM 151016C00100000 C 10/16/15 100.0 17.50 18.00
SJM 151016C00105000 C 10/16/15 105.0 13.20 13.70
SJM 151016C00110000 C 10/16/15 110.0 9.50 9.90
SJM 151016C00115000 C 10/16/15 115.0 6.30 6.80
SJM 151016C00120000 C 10/16/15 120.0 3.90 4.30
SJM 151016C00125000 C 10/16/15 125.0 2.25 2.55
SJM 151016C00130000 C 10/16/15 130.0 1.25 1.50
SJM 151016C00135000 C 10/16/15 135.0 0.55 0.80
SJM 151016C00140000 C 10/16/15 140.0 0.25 0.50
SJM 151016C00145000 C 10/16/15 145.0 0.05 0.30
SJM 151016C00150000 C 10/16/15 150.0 0.05 0.20
SJM 151016C00155000 C 10/16/15 155.0 0.00 0.35
SJM 151016C00160000 C 10/16/15 160.0 0.00 0.30
SJM 151016P00060000 P 10/16/15 60.0 0.00 0.30
SJM 151016P00065000 P 10/16/15 65.0 0.00 0.25
SJM 151016P00070000 P 10/16/15 70.0 0.00 0.35
SJM 151016P00075000 P 10/16/15 75.0 0.00 0.20
SJM 151016P00080000 P 10/16/15 80.0 0.05 0.30
SJM 151016P00085000 P 10/16/15 85.0 0.15 0.45
SJM 151016P00090000 P 10/16/15 90.0 0.30 0.65
SJM 151016P00095000 P 10/16/15 95.0 0.60 0.95
SJM 151016P00100000 P 10/16/15 100.0 1.10 1.45
SJM 151016P00105000 P 10/16/15 105.0 1.95 2.25
SJM 151016P00110000 P 10/16/15 110.0 3.20 3.60
SJM 151016P00115000 P 10/16/15 115.0 5.10 5.50
SJM 151016P00120000 P 10/16/15 120.0 7.70 8.10
SJM 151016P00125000 P 10/16/15 125.0 11.00 11.50
SJM 151016P00130000 P 10/16/15 130.0 14.90 15.40
SJM 151016P00135000 P 10/16/15 135.0 19.30 19.80
SJM 151016P00140000 P 10/16/15 140.0 22.80 24.80
SJM 151016P00145000 P 10/16/15 145.0 27.50 29.60
SJM 151016P00150000 P 10/16/15 150.0 32.40 34.60
SJM 151016P00155000 P 10/16/15 155.0 37.30 39.70
SJM 151016P00160000 P 10/16/15 160.0 42.30 44.70

OPRA data is delayed 15 minutes.