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 Jul 1 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 150717C00055000 C 07/17/15 55.0 51.90 55.60
SJM 150717C00060000 C 07/17/15 60.0 46.90 50.80
SJM 150717C00065000 C 07/17/15 65.0 41.90 45.80
SJM 150717C00070000 C 07/17/15 70.0 36.80 41.10
SJM 150717C00075000 C 07/17/15 75.0 31.90 35.70
SJM 150717C00080000 C 07/17/15 80.0 26.90 31.00
SJM 150717C00085000 C 07/17/15 85.0 22.30 25.20
SJM 150717C00090000 C 07/17/15 90.0 18.20 19.90
SJM 150717C00095000 C 07/17/15 95.0 13.10 15.00
SJM 150717C00100000 C 07/17/15 100.0 8.40 9.80
SJM 150717C00105000 C 07/17/15 105.0 4.10 4.70
SJM 150717C00110000 C 07/17/15 110.0 1.05 1.30
SJM 150717C00115000 C 07/17/15 115.0 0.10 0.25
SJM 150717C00120000 C 07/17/15 120.0 0.00 0.10
SJM 150717C00125000 C 07/17/15 125.0 0.00 0.05
SJM 150717C00130000 C 07/17/15 130.0 0.00 0.05
SJM 150717C00135000 C 07/17/15 135.0 0.00 0.35
SJM 150717C00140000 C 07/17/15 140.0 0.00 0.35
SJM 150717C00145000 C 07/17/15 145.0 0.00 0.35
SJM 150717P00055000 P 07/17/15 55.0 0.00 0.35
SJM 150717P00060000 P 07/17/15 60.0 0.00 0.35
SJM 150717P00065000 P 07/17/15 65.0 0.00 0.35
SJM 150717P00070000 P 07/17/15 70.0 0.00 0.35
SJM 150717P00075000 P 07/17/15 75.0 0.00 0.35
SJM 150717P00080000 P 07/17/15 80.0 0.00 0.35
SJM 150717P00085000 P 07/17/15 85.0 0.00 0.40
SJM 150717P00090000 P 07/17/15 90.0 0.00 0.40
SJM 150717P00095000 P 07/17/15 95.0 0.00 0.20
SJM 150717P00100000 P 07/17/15 100.0 0.05 0.20
SJM 150717P00105000 P 07/17/15 105.0 0.40 0.55
SJM 150717P00110000 P 07/17/15 110.0 1.90 2.30
SJM 150717P00115000 P 07/17/15 115.0 5.80 6.70
SJM 150717P00120000 P 07/17/15 120.0 10.70 11.80
SJM 150717P00125000 P 07/17/15 125.0 15.10 16.90
SJM 150717P00130000 P 07/17/15 130.0 19.50 21.80
SJM 150717P00135000 P 07/17/15 135.0 24.50 26.80
SJM 150717P00140000 P 07/17/15 140.0 29.10 33.10
SJM 150717P00145000 P 07/17/15 145.0 34.50 36.80
SJM 150821C00060000 C 08/21/15 60.0 46.80 50.80
SJM 150821C00065000 C 08/21/15 65.0 41.80 45.90
SJM 150821C00070000 C 08/21/15 70.0 36.80 40.70
SJM 150821C00075000 C 08/21/15 75.0 32.00 35.70
SJM 150821C00080000 C 08/21/15 80.0 28.10 29.80
SJM 150821C00085000 C 08/21/15 85.0 23.20 24.90
SJM 150821C00090000 C 08/21/15 90.0 18.30 20.10
SJM 150821C00095000 C 08/21/15 95.0 13.50 15.30
SJM 150821C00100000 C 08/21/15 100.0 9.30 9.90
SJM 150821C00105000 C 08/21/15 105.0 5.20 5.80
SJM 150821C00110000 C 08/21/15 110.0 2.40 2.70
SJM 150821C00115000 C 08/21/15 115.0 0.85 1.05
SJM 150821C00120000 C 08/21/15 120.0 0.20 0.40
SJM 150821C00125000 C 08/21/15 125.0 0.00 0.20
SJM 150821C00130000 C 08/21/15 130.0 0.00 0.40
SJM 150821C00135000 C 08/21/15 135.0 0.00 0.40
SJM 150821C00140000 C 08/21/15 140.0 0.00 0.40
SJM 150821C00145000 C 08/21/15 145.0 0.00 0.40
SJM 150821C00150000 C 08/21/15 150.0 0.00 0.40
SJM 150821C00155000 C 08/21/15 155.0 0.00 0.40
SJM 150821C00160000 C 08/21/15 160.0 0.00 0.40
SJM 150821C00165000 C 08/21/15 165.0 0.00 0.35
SJM 150821C00170000 C 08/21/15 170.0 0.00 0.35
SJM 150821P00060000 P 08/21/15 60.0 0.00 0.40
SJM 150821P00065000 P 08/21/15 65.0 0.00 0.40
SJM 150821P00070000 P 08/21/15 70.0 0.00 0.45
SJM 150821P00075000 P 08/21/15 75.0 0.00 0.45
SJM 150821P00080000 P 08/21/15 80.0 0.00 0.45
SJM 150821P00085000 P 08/21/15 85.0 0.00 0.20
SJM 150821P00090000 P 08/21/15 90.0 0.10 0.25
SJM 150821P00095000 P 08/21/15 95.0 0.30 0.50
SJM 150821P00100000 P 08/21/15 100.0 0.70 0.90
SJM 150821P00105000 P 08/21/15 105.0 1.80 1.95
SJM 150821P00110000 P 08/21/15 110.0 3.90 4.30
SJM 150821P00115000 P 08/21/15 115.0 7.30 7.90
SJM 150821P00120000 P 08/21/15 120.0 11.40 12.70
SJM 150821P00125000 P 08/21/15 125.0 15.80 17.60
SJM 150821P00130000 P 08/21/15 130.0 20.90 22.60
SJM 150821P00135000 P 08/21/15 135.0 26.10 27.90
SJM 150821P00140000 P 08/21/15 140.0 30.40 33.70
SJM 150821P00145000 P 08/21/15 145.0 35.00 38.70
SJM 150821P00150000 P 08/21/15 150.0 40.00 43.70
SJM 150821P00155000 P 08/21/15 155.0 45.00 48.70
SJM 150821P00160000 P 08/21/15 160.0 49.90 53.70
SJM 150821P00165000 P 08/21/15 165.0 54.90 58.70
SJM 150821P00170000 P 08/21/15 170.0 60.10 63.70
SJM 151016C00060000 C 10/16/15 60.0 46.90 50.80
SJM 151016C00065000 C 10/16/15 65.0 41.90 45.60
SJM 151016C00070000 C 10/16/15 70.0 36.80 39.80
SJM 151016C00075000 C 10/16/15 75.0 31.90 34.90
SJM 151016C00080000 C 10/16/15 80.0 26.90 30.30
SJM 151016C00085000 C 10/16/15 85.0 21.90 25.30
SJM 151016C00090000 C 10/16/15 90.0 17.10 20.30
SJM 151016C00095000 C 10/16/15 95.0 13.90 15.20
SJM 151016C00100000 C 10/16/15 100.0 9.80 10.40
SJM 151016C00105000 C 10/16/15 105.0 6.10 6.70
SJM 151016C00110000 C 10/16/15 110.0 3.40 3.80
SJM 151016C00115000 C 10/16/15 115.0 1.65 1.90
SJM 151016C00120000 C 10/16/15 120.0 0.65 0.95
SJM 151016C00125000 C 10/16/15 125.0 0.20 0.45
SJM 151016C00130000 C 10/16/15 130.0 0.00 0.25
SJM 151016C00135000 C 10/16/15 135.0 0.00 0.20
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 0.20
SJM 151016P00080000 P 10/16/15 80.0 0.00 0.25
SJM 151016P00085000 P 10/16/15 85.0 0.10 0.40
SJM 151016P00090000 P 10/16/15 90.0 0.35 0.60
SJM 151016P00095000 P 10/16/15 95.0 0.75 1.00
SJM 151016P00100000 P 10/16/15 100.0 1.50 1.75
SJM 151016P00105000 P 10/16/15 105.0 2.75 3.20
SJM 151016P00110000 P 10/16/15 110.0 4.90 5.40
SJM 151016P00115000 P 10/16/15 115.0 8.00 8.60
SJM 151016P00120000 P 10/16/15 120.0 12.00 12.60
SJM 151016P00125000 P 10/16/15 125.0 15.80 17.70
SJM 151016P00130000 P 10/16/15 130.0 20.30 22.70
SJM 151016P00135000 P 10/16/15 135.0 25.30 27.70
SJM 151016P00140000 P 10/16/15 140.0 30.10 33.30
SJM 151016P00145000 P 10/16/15 145.0 35.00 38.80
SJM 151016P00150000 P 10/16/15 150.0 40.00 43.80
SJM 151016P00155000 P 10/16/15 155.0 45.00 48.80
SJM 151016P00160000 P 10/16/15 160.0 50.00 53.70
SJM 160115C00060000 C 01/15/16 60.0 47.90 50.40
SJM 160115C00065000 C 01/15/16 65.0 42.80 44.90
SJM 160115C00070000 C 01/15/16 70.0 37.20 40.40
SJM 160115C00075000 C 01/15/16 75.0 32.80 35.60
SJM 160115C00080000 C 01/15/16 80.0 27.40 31.00
SJM 160115C00085000 C 01/15/16 85.0 23.20 24.90
SJM 160115C00090000 C 01/15/16 90.0 18.50 20.40
SJM 160115C00095000 C 01/15/16 95.0 14.60 15.30
SJM 160115C00100000 C 01/15/16 100.0 10.60 11.30
SJM 160115C00105000 C 01/15/16 105.0 7.30 7.80
SJM 160115C00110000 C 01/15/16 110.0 4.70 5.10
SJM 160115C00115000 C 01/15/16 115.0 2.90 3.20
SJM 160115C00120000 C 01/15/16 120.0 1.55 1.90
SJM 160115C00125000 C 01/15/16 125.0 0.75 1.10
SJM 160115C00130000 C 01/15/16 130.0 0.30 0.65
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 0.50
SJM 160115C00155000 C 01/15/16 155.0 0.00 0.50
SJM 160115C00160000 C 01/15/16 160.0 0.00 0.50
SJM 160115C00165000 C 01/15/16 165.0 0.00 0.50
SJM 160115C00170000 C 01/15/16 170.0 0.00 0.50
SJM 160115C00175000 C 01/15/16 175.0 0.00 0.50
SJM 160115P00060000 P 01/15/16 60.0 0.00 0.50
SJM 160115P00065000 P 01/15/16 65.0 0.00 0.50
SJM 160115P00070000 P 01/15/16 70.0 0.00 0.25
SJM 160115P00075000 P 01/15/16 75.0 0.10 0.40
SJM 160115P00080000 P 01/15/16 80.0 0.25 0.60
SJM 160115P00085000 P 01/15/16 85.0 0.50 0.75
SJM 160115P00090000 P 01/15/16 90.0 0.90 1.30
SJM 160115P00095000 P 01/15/16 95.0 1.65 2.00
SJM 160115P00100000 P 01/15/16 100.0 2.80 3.20
SJM 160115P00105000 P 01/15/16 105.0 4.40 4.90
SJM 160115P00110000 P 01/15/16 110.0 6.70 7.30
SJM 160115P00115000 P 01/15/16 115.0 9.90 10.40
SJM 160115P00120000 P 01/15/16 120.0 13.50 14.20
SJM 160115P00125000 P 01/15/16 125.0 17.70 18.40
SJM 160115P00130000 P 01/15/16 130.0 21.00 24.60
SJM 160115P00135000 P 01/15/16 135.0 25.90 29.40
SJM 160115P00140000 P 01/15/16 140.0 30.80 34.30
SJM 160115P00145000 P 01/15/16 145.0 35.70 39.10
SJM 160115P00150000 P 01/15/16 150.0 41.30 44.10
SJM 160115P00155000 P 01/15/16 155.0 45.10 49.20
SJM 160115P00160000 P 01/15/16 160.0 50.20 54.30
SJM 160115P00165000 P 01/15/16 165.0 55.10 59.30
SJM 160115P00170000 P 01/15/16 170.0 60.30 64.30
SJM 160115P00175000 P 01/15/16 175.0 65.10 69.20

OPRA data is delayed 15 minutes.