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 (2015-01-23)Premium Content

Jm Smucker Company (SJM)
As of Jan 28 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 150220C00055000 C 02/20/15 55.0 48.80 53.10
SJM 150220C00060000 C 02/20/15 60.0 43.80 48.10
SJM 150220C00065000 C 02/20/15 65.0 38.80 43.10
SJM 150220C00070000 C 02/20/15 70.0 33.80 38.10
SJM 150220C00075000 C 02/20/15 75.0 28.80 32.90
SJM 150220C00080000 C 02/20/15 80.0 23.70 28.10
SJM 150220C00085000 C 02/20/15 85.0 18.80 23.00
SJM 150220C00090000 C 02/20/15 90.0 14.00 18.00
SJM 150220C00095000 C 02/20/15 95.0 9.00 12.70
SJM 150220C00100000 C 02/20/15 100.0 6.00 6.40
SJM 150220C00105000 C 02/20/15 105.0 2.35 2.55
SJM 150220C00110000 C 02/20/15 110.0 0.60 0.80
SJM 150220C00115000 C 02/20/15 115.0 0.10 0.25
SJM 150220C00120000 C 02/20/15 120.0 0.00 0.20
SJM 150220C00125000 C 02/20/15 125.0 0.00 0.35
SJM 150220C00130000 C 02/20/15 130.0 0.00 0.35
SJM 150220C00135000 C 02/20/15 135.0 0.00 0.35
SJM 150220C00140000 C 02/20/15 140.0 0.00 0.35
SJM 150220C00145000 C 02/20/15 145.0 0.00 0.35
SJM 150220P00055000 P 02/20/15 55.0 0.00 0.60
SJM 150220P00060000 P 02/20/15 60.0 0.00 0.35
SJM 150220P00065000 P 02/20/15 65.0 0.00 0.35
SJM 150220P00070000 P 02/20/15 70.0 0.00 0.40
SJM 150220P00075000 P 02/20/15 75.0 0.00 0.40
SJM 150220P00080000 P 02/20/15 80.0 0.00 0.30
SJM 150220P00085000 P 02/20/15 85.0 0.00 0.20
SJM 150220P00090000 P 02/20/15 90.0 0.05 0.20
SJM 150220P00095000 P 02/20/15 95.0 0.20 0.30
SJM 150220P00100000 P 02/20/15 100.0 0.65 0.80
SJM 150220P00105000 P 02/20/15 105.0 2.00 2.30
SJM 150220P00110000 P 02/20/15 110.0 5.20 5.70
SJM 150220P00115000 P 02/20/15 115.0 8.70 11.10
SJM 150220P00120000 P 02/20/15 120.0 12.70 16.80
SJM 150220P00125000 P 02/20/15 125.0 18.20 21.00
SJM 150220P00130000 P 02/20/15 130.0 22.80 26.80
SJM 150220P00135000 P 02/20/15 135.0 27.80 31.90
SJM 150220P00140000 P 02/20/15 140.0 32.80 36.80
SJM 150220P00145000 P 02/20/15 145.0 37.80 41.80
SJM 150320C00055000 C 03/20/15 55.0 48.70 53.10
SJM 150320C00060000 C 03/20/15 60.0 43.70 47.90
SJM 150320C00065000 C 03/20/15 65.0 38.80 42.90
SJM 150320C00070000 C 03/20/15 70.0 33.80 38.00
SJM 150320C00075000 C 03/20/15 75.0 28.70 32.90
SJM 150320C00080000 C 03/20/15 80.0 23.80 28.10
SJM 150320C00085000 C 03/20/15 85.0 18.80 23.00
SJM 150320C00090000 C 03/20/15 90.0 14.00 18.10
SJM 150320C00095000 C 03/20/15 95.0 9.10 12.90
SJM 150320C00100000 C 03/20/15 100.0 6.40 6.80
SJM 150320C00105000 C 03/20/15 105.0 3.00 3.30
SJM 150320C00110000 C 03/20/15 110.0 1.15 1.35
SJM 150320C00115000 C 03/20/15 115.0 0.35 0.50
SJM 150320C00120000 C 03/20/15 120.0 0.05 0.20
SJM 150320C00125000 C 03/20/15 125.0 0.00 0.20
SJM 150320C00130000 C 03/20/15 130.0 0.00 0.35
SJM 150320C00135000 C 03/20/15 135.0 0.00 0.35
SJM 150320C00140000 C 03/20/15 140.0 0.00 0.35
SJM 150320C00145000 C 03/20/15 145.0 0.00 0.35
SJM 150320P00055000 P 03/20/15 55.0 0.00 0.35
SJM 150320P00060000 P 03/20/15 60.0 0.00 0.35
SJM 150320P00065000 P 03/20/15 65.0 0.00 0.35
SJM 150320P00070000 P 03/20/15 70.0 0.00 0.30
SJM 150320P00075000 P 03/20/15 75.0 0.00 0.45
SJM 150320P00080000 P 03/20/15 80.0 0.00 0.20
SJM 150320P00085000 P 03/20/15 85.0 0.05 0.20
SJM 150320P00090000 P 03/20/15 90.0 0.15 0.35
SJM 150320P00095000 P 03/20/15 95.0 0.45 0.65
SJM 150320P00100000 P 03/20/15 100.0 1.15 1.35
SJM 150320P00105000 P 03/20/15 105.0 2.75 3.10
SJM 150320P00110000 P 03/20/15 110.0 5.80 6.20
SJM 150320P00115000 P 03/20/15 115.0 9.90 10.60
SJM 150320P00120000 P 03/20/15 120.0 13.00 16.80
SJM 150320P00125000 P 03/20/15 125.0 17.70 21.90
SJM 150320P00130000 P 03/20/15 130.0 23.00 26.90
SJM 150320P00135000 P 03/20/15 135.0 27.60 31.80
SJM 150320P00140000 P 03/20/15 140.0 32.80 36.90
SJM 150320P00145000 P 03/20/15 145.0 37.70 41.80
SJM 150417C00060000 C 04/17/15 60.0 43.80 47.90
SJM 150417C00065000 C 04/17/15 65.0 38.80 42.80
SJM 150417C00070000 C 04/17/15 70.0 33.80 37.80
SJM 150417C00075000 C 04/17/15 75.0 28.70 32.90
SJM 150417C00080000 C 04/17/15 80.0 23.80 27.90
SJM 150417C00085000 C 04/17/15 85.0 18.80 22.90
SJM 150417C00090000 C 04/17/15 90.0 14.30 17.60
SJM 150417C00095000 C 04/17/15 95.0 11.00 11.50
SJM 150417C00100000 C 04/17/15 100.0 6.80 7.30
SJM 150417C00105000 C 04/17/15 105.0 3.50 4.00
SJM 150417C00110000 C 04/17/15 110.0 1.55 1.85
SJM 150417C00115000 C 04/17/15 115.0 0.60 0.80
SJM 150417C00120000 C 04/17/15 120.0 0.15 0.35
SJM 150417C00125000 C 04/17/15 125.0 0.00 0.20
SJM 150417C00130000 C 04/17/15 130.0 0.00 0.20
SJM 150417C00135000 C 04/17/15 135.0 0.00 0.40
SJM 150417C00140000 C 04/17/15 140.0 0.00 0.40
SJM 150417C00145000 C 04/17/15 145.0 0.00 0.30
SJM 150417C00150000 C 04/17/15 150.0 0.00 0.30
SJM 150417P00060000 P 04/17/15 60.0 0.00 0.45
SJM 150417P00065000 P 04/17/15 65.0 0.00 0.45
SJM 150417P00070000 P 04/17/15 70.0 0.00 0.50
SJM 150417P00075000 P 04/17/15 75.0 0.00 0.20
SJM 150417P00080000 P 04/17/15 80.0 0.05 0.20
SJM 150417P00085000 P 04/17/15 85.0 0.15 0.30
SJM 150417P00090000 P 04/17/15 90.0 0.35 0.50
SJM 150417P00095000 P 04/17/15 95.0 0.75 0.95
SJM 150417P00100000 P 04/17/15 100.0 1.60 1.80
SJM 150417P00105000 P 04/17/15 105.0 3.30 3.60
SJM 150417P00110000 P 04/17/15 110.0 6.20 6.60
SJM 150417P00115000 P 04/17/15 115.0 10.20 10.80
SJM 150417P00120000 P 04/17/15 120.0 13.10 16.90
SJM 150417P00125000 P 04/17/15 125.0 17.70 21.80
SJM 150417P00130000 P 04/17/15 130.0 22.60 26.80
SJM 150417P00135000 P 04/17/15 135.0 27.60 31.90
SJM 150417P00140000 P 04/17/15 140.0 32.60 36.80
SJM 150417P00145000 P 04/17/15 145.0 37.60 41.90
SJM 150417P00150000 P 04/17/15 150.0 42.80 46.90
SJM 150717C00055000 C 07/17/15 55.0 48.80 52.90
SJM 150717C00060000 C 07/17/15 60.0 43.80 47.90
SJM 150717C00065000 C 07/17/15 65.0 38.90 42.90
SJM 150717C00070000 C 07/17/15 70.0 33.80 38.00
SJM 150717C00075000 C 07/17/15 75.0 28.90 33.00
SJM 150717C00080000 C 07/17/15 80.0 23.90 28.00
SJM 150717C00085000 C 07/17/15 85.0 18.90 23.20
SJM 150717C00090000 C 07/17/15 90.0 15.90 16.60
SJM 150717C00095000 C 07/17/15 95.0 11.80 12.40
SJM 150717C00100000 C 07/17/15 100.0 8.10 8.60
SJM 150717C00105000 C 07/17/15 105.0 5.10 5.50
SJM 150717C00110000 C 07/17/15 110.0 2.95 3.30
SJM 150717C00115000 C 07/17/15 115.0 1.55 1.80
SJM 150717C00120000 C 07/17/15 120.0 0.75 1.00
SJM 150717C00125000 C 07/17/15 125.0 0.30 0.55
SJM 150717C00130000 C 07/17/15 130.0 0.05 0.30
SJM 150717C00135000 C 07/17/15 135.0 0.00 0.20
SJM 150717C00140000 C 07/17/15 140.0 0.00 0.50
SJM 150717C00145000 C 07/17/15 145.0 0.00 0.50
SJM 150717P00055000 P 07/17/15 55.0 0.00 0.50
SJM 150717P00060000 P 07/17/15 60.0 0.00 0.50
SJM 150717P00065000 P 07/17/15 65.0 0.00 0.20
SJM 150717P00070000 P 07/17/15 70.0 0.10 0.25
SJM 150717P00075000 P 07/17/15 75.0 0.20 0.40
SJM 150717P00080000 P 07/17/15 80.0 0.35 0.60
SJM 150717P00085000 P 07/17/15 85.0 0.60 0.75
SJM 150717P00090000 P 07/17/15 90.0 1.10 1.35
SJM 150717P00095000 P 07/17/15 95.0 1.90 2.10
SJM 150717P00100000 P 07/17/15 100.0 3.20 3.60
SJM 150717P00105000 P 07/17/15 105.0 5.20 5.60
SJM 150717P00110000 P 07/17/15 110.0 8.00 8.50
SJM 150717P00115000 P 07/17/15 115.0 11.60 12.30
SJM 150717P00120000 P 07/17/15 120.0 15.80 16.50
SJM 150717P00125000 P 07/17/15 125.0 18.80 22.70
SJM 150717P00130000 P 07/17/15 130.0 23.40 27.60
SJM 150717P00135000 P 07/17/15 135.0 28.40 32.40
SJM 150717P00140000 P 07/17/15 140.0 33.40 37.40
SJM 150717P00145000 P 07/17/15 145.0 38.30 42.40

OPRA data is delayed 15 minutes.