Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jm Smucker Company (SJM)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 180615C00075000 C Jun 15, 2018 75.0 33.70 35.70
SJM 180615C00080000 C Jun 15, 2018 80.0 28.50 30.20
SJM 180615C00085000 C Jun 15, 2018 85.0 23.20 25.90
SJM 180615C00090000 C Jun 15, 2018 90.0 19.20 20.90
SJM 180615C00095000 C Jun 15, 2018 95.0 14.00 15.60
SJM 180615C00100000 C Jun 15, 2018 100.0 10.30 10.60
SJM 180615C00105000 C Jun 15, 2018 105.0 6.20 6.40
SJM 180615C00110000 C Jun 15, 2018 110.0 3.00 3.30
SJM 180615C00115000 C Jun 15, 2018 115.0 1.20 1.40
SJM 180615C00120000 C Jun 15, 2018 120.0 0.40 0.50
SJM 180615C00125000 C Jun 15, 2018 125.0 0.10 0.20
SJM 180615C00130000 C Jun 15, 2018 130.0 0.00 0.10
SJM 180615C00135000 C Jun 15, 2018 135.0 0.00 0.05
SJM 180615C00140000 C Jun 15, 2018 140.0 0.00 0.05
SJM 180615C00145000 C Jun 15, 2018 145.0 0.00 0.05
SJM 180615C00150000 C Jun 15, 2018 150.0 0.00 0.05
SJM 180615C00155000 C Jun 15, 2018 155.0 0.00 0.05
SJM 180615C00160000 C Jun 15, 2018 160.0 0.00 0.05
SJM 180615C00165000 C Jun 15, 2018 165.0 0.00 0.05
SJM 180615P00075000 P Jun 15, 2018 75.0 0.00 0.05
SJM 180615P00080000 P Jun 15, 2018 80.0 0.00 0.05
SJM 180615P00085000 P Jun 15, 2018 85.0 0.00 0.10
SJM 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
SJM 180615P00095000 P Jun 15, 2018 95.0 0.15 0.25
SJM 180615P00100000 P Jun 15, 2018 100.0 0.45 0.60
SJM 180615P00105000 P Jun 15, 2018 105.0 1.30 1.40
SJM 180615P00110000 P Jun 15, 2018 110.0 3.10 3.30
SJM 180615P00115000 P Jun 15, 2018 115.0 6.20 6.60
SJM 180615P00120000 P Jun 15, 2018 120.0 10.40 10.80
SJM 180615P00125000 P Jun 15, 2018 125.0 14.20 15.90
SJM 180615P00130000 P Jun 15, 2018 130.0 19.80 21.00
SJM 180615P00135000 P Jun 15, 2018 135.0 24.50 25.90
SJM 180615P00140000 P Jun 15, 2018 140.0 29.90 31.20
SJM 180615P00145000 P Jun 15, 2018 145.0 33.40 35.60
SJM 180615P00150000 P Jun 15, 2018 150.0 39.70 41.20
SJM 180615P00155000 P Jun 15, 2018 155.0 44.50 46.50
SJM 180615P00160000 P Jun 15, 2018 160.0 49.60 51.70
SJM 180615P00165000 P Jun 15, 2018 165.0 54.70 56.00
SJM 180720C00065000 C Jul 20, 2018 65.0 43.50 45.50
SJM 180720C00070000 C Jul 20, 2018 70.0 37.40 40.40
SJM 180720C00075000 C Jul 20, 2018 75.0 33.40 36.30
SJM 180720C00080000 C Jul 20, 2018 80.0 27.60 31.20
SJM 180720C00085000 C Jul 20, 2018 85.0 23.20 26.50
SJM 180720C00090000 C Jul 20, 2018 90.0 17.90 21.20
SJM 180720C00095000 C Jul 20, 2018 95.0 15.30 16.50
SJM 180720C00100000 C Jul 20, 2018 100.0 11.10 11.80
SJM 180720C00105000 C Jul 20, 2018 105.0 7.10 7.50
SJM 180720C00110000 C Jul 20, 2018 110.0 4.20 4.40
SJM 180720C00115000 C Jul 20, 2018 115.0 2.15 2.30
SJM 180720C00120000 C Jul 20, 2018 120.0 0.95 1.10
SJM 180720C00125000 C Jul 20, 2018 125.0 0.35 0.50
SJM 180720C00130000 C Jul 20, 2018 130.0 0.10 0.25
SJM 180720C00135000 C Jul 20, 2018 135.0 0.05 0.10
SJM 180720C00140000 C Jul 20, 2018 140.0 0.00 0.10
SJM 180720C00145000 C Jul 20, 2018 145.0 0.00 0.30
SJM 180720C00150000 C Jul 20, 2018 150.0 0.00 0.05
SJM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.05
SJM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.05
SJM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.10
SJM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.30
SJM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.10
SJM 180720P00085000 P Jul 20, 2018 85.0 0.00 0.20
SJM 180720P00090000 P Jul 20, 2018 90.0 0.15 0.35
SJM 180720P00095000 P Jul 20, 2018 95.0 0.50 0.60
SJM 180720P00100000 P Jul 20, 2018 100.0 1.05 1.15
SJM 180720P00105000 P Jul 20, 2018 105.0 2.15 2.30
SJM 180720P00110000 P Jul 20, 2018 110.0 4.00 4.20
SJM 180720P00115000 P Jul 20, 2018 115.0 6.90 7.20
SJM 180720P00120000 P Jul 20, 2018 120.0 10.80 11.10
SJM 180720P00125000 P Jul 20, 2018 125.0 14.80 15.60
SJM 180720P00130000 P Jul 20, 2018 130.0 19.60 21.10
SJM 180720P00135000 P Jul 20, 2018 135.0 24.70 27.30
SJM 180720P00140000 P Jul 20, 2018 140.0 29.80 32.00
SJM 180720P00145000 P Jul 20, 2018 145.0 33.80 36.00
SJM 180720P00150000 P Jul 20, 2018 150.0 38.50 41.10
SJM 180720P00155000 P Jul 20, 2018 155.0 44.50 46.20
SJM 180817C00065000 C Aug 17, 2018 65.0 42.80 46.60
SJM 180817C00070000 C Aug 17, 2018 70.0 37.80 42.00
SJM 180817C00075000 C Aug 17, 2018 75.0 32.70 35.70
SJM 180817C00080000 C Aug 17, 2018 80.0 27.90 30.60
SJM 180817C00085000 C Aug 17, 2018 85.0 23.00 26.20
SJM 180817C00090000 C Aug 17, 2018 90.0 18.30 21.20
SJM 180817C00095000 C Aug 17, 2018 95.0 14.40 16.70
SJM 180817C00100000 C Aug 17, 2018 100.0 10.40 12.00
SJM 180817C00105000 C Aug 17, 2018 105.0 7.30 8.10
SJM 180817C00110000 C Aug 17, 2018 110.0 4.10 5.10
SJM 180817C00115000 C Aug 17, 2018 115.0 2.65 2.85
SJM 180817C00120000 C Aug 17, 2018 120.0 1.35 1.60
SJM 180817C00125000 C Aug 17, 2018 125.0 0.60 0.80
SJM 180817C00130000 C Aug 17, 2018 130.0 0.15 0.40
SJM 180817C00135000 C Aug 17, 2018 135.0 0.05 0.30
SJM 180817C00140000 C Aug 17, 2018 140.0 0.00 0.25
SJM 180817C00145000 C Aug 17, 2018 145.0 0.00 0.15
SJM 180817C00150000 C Aug 17, 2018 150.0 0.00 0.05
SJM 180817C00155000 C Aug 17, 2018 155.0 0.00 0.05
SJM 180817P00065000 P Aug 17, 2018 65.0 0.00 0.10
SJM 180817P00070000 P Aug 17, 2018 70.0 0.00 0.10
SJM 180817P00075000 P Aug 17, 2018 75.0 0.00 0.15
SJM 180817P00080000 P Aug 17, 2018 80.0 0.00 0.25
SJM 180817P00085000 P Aug 17, 2018 85.0 0.15 0.35
SJM 180817P00090000 P Aug 17, 2018 90.0 0.35 0.60
SJM 180817P00095000 P Aug 17, 2018 95.0 0.85 1.05
SJM 180817P00100000 P Aug 17, 2018 100.0 1.55 1.75
SJM 180817P00105000 P Aug 17, 2018 105.0 2.90 3.10
SJM 180817P00110000 P Aug 17, 2018 110.0 4.90 5.20
SJM 180817P00115000 P Aug 17, 2018 115.0 7.50 8.10
SJM 180817P00120000 P Aug 17, 2018 120.0 11.40 12.00
SJM 180817P00125000 P Aug 17, 2018 125.0 15.50 16.20
SJM 180817P00130000 P Aug 17, 2018 130.0 18.10 21.10
SJM 180817P00135000 P Aug 17, 2018 135.0 23.20 26.70
SJM 180817P00140000 P Aug 17, 2018 140.0 27.90 31.00
SJM 180817P00145000 P Aug 17, 2018 145.0 32.90 35.90
SJM 180817P00150000 P Aug 17, 2018 150.0 37.80 40.90
SJM 180817P00155000 P Aug 17, 2018 155.0 43.10 46.70
SJM 181019C00075000 C Oct 19, 2018 75.0 33.40 36.60
SJM 181019C00080000 C Oct 19, 2018 80.0 28.10 32.60
SJM 181019C00085000 C Oct 19, 2018 85.0 24.50 26.40
SJM 181019C00090000 C Oct 19, 2018 90.0 21.00 21.80
SJM 181019C00095000 C Oct 19, 2018 95.0 16.50 17.10
SJM 181019C00100000 C Oct 19, 2018 100.0 12.70 13.10
SJM 181019C00105000 C Oct 19, 2018 105.0 9.20 9.60
SJM 181019C00110000 C Oct 19, 2018 110.0 6.40 6.70
SJM 181019C00115000 C Oct 19, 2018 115.0 4.20 4.50
SJM 181019C00120000 C Oct 19, 2018 120.0 2.70 2.85
SJM 181019C00125000 C Oct 19, 2018 125.0 1.65 1.80
SJM 181019C00130000 C Oct 19, 2018 130.0 0.95 1.05
SJM 181019C00135000 C Oct 19, 2018 135.0 0.50 0.70
SJM 181019C00140000 C Oct 19, 2018 140.0 0.25 0.40
SJM 181019C00145000 C Oct 19, 2018 145.0 0.10 0.30
SJM 181019C00150000 C Oct 19, 2018 150.0 0.00 0.40
SJM 181019C00155000 C Oct 19, 2018 155.0 0.00 0.15
SJM 181019C00160000 C Oct 19, 2018 160.0 0.00 0.10
SJM 181019C00165000 C Oct 19, 2018 165.0 0.00 0.05
SJM 181019P00075000 P Oct 19, 2018 75.0 0.25 0.40
SJM 181019P00080000 P Oct 19, 2018 80.0 0.40 0.55
SJM 181019P00085000 P Oct 19, 2018 85.0 0.65 0.80
SJM 181019P00090000 P Oct 19, 2018 90.0 1.05 1.25
SJM 181019P00095000 P Oct 19, 2018 95.0 1.75 1.90
SJM 181019P00100000 P Oct 19, 2018 100.0 2.75 2.95
SJM 181019P00105000 P Oct 19, 2018 105.0 4.30 4.50
SJM 181019P00110000 P Oct 19, 2018 110.0 6.40 6.70
SJM 181019P00115000 P Oct 19, 2018 115.0 9.20 9.60
SJM 181019P00120000 P Oct 19, 2018 120.0 12.60 13.00
SJM 181019P00125000 P Oct 19, 2018 125.0 16.60 17.00
SJM 181019P00130000 P Oct 19, 2018 130.0 20.80 21.60
SJM 181019P00135000 P Oct 19, 2018 135.0 25.10 26.50
SJM 181019P00140000 P Oct 19, 2018 140.0 28.70 33.00
SJM 181019P00145000 P Oct 19, 2018 145.0 33.60 37.90
SJM 181019P00150000 P Oct 19, 2018 150.0 38.00 42.60
SJM 181019P00155000 P Oct 19, 2018 155.0 43.40 47.60
SJM 181019P00160000 P Oct 19, 2018 160.0 48.60 52.80
SJM 181019P00165000 P Oct 19, 2018 165.0 54.80 56.50
SJM 190118C00065000 C Jan 18, 2019 65.0 43.50 47.10
SJM 190118C00070000 C Jan 18, 2019 70.0 38.00 42.50
SJM 190118C00075000 C Jan 18, 2019 75.0 33.10 37.40
SJM 190118C00080000 C Jan 18, 2019 80.0 30.60 32.20
SJM 190118C00085000 C Jan 18, 2019 85.0 26.10 27.10
SJM 190118C00090000 C Jan 18, 2019 90.0 21.60 22.60
SJM 190118C00095000 C Jan 18, 2019 95.0 17.70 18.50
SJM 190118C00100000 C Jan 18, 2019 100.0 14.10 14.50
SJM 190118C00105000 C Jan 18, 2019 105.0 10.80 11.20
SJM 190118C00110000 C Jan 18, 2019 110.0 8.10 8.50
SJM 190118C00115000 C Jan 18, 2019 115.0 5.60 6.40
SJM 190118C00120000 C Jan 18, 2019 120.0 4.20 4.50
SJM 190118C00125000 C Jan 18, 2019 125.0 2.85 3.10
SJM 190118C00130000 C Jan 18, 2019 130.0 1.95 2.15
SJM 190118C00135000 C Jan 18, 2019 135.0 1.25 1.45
SJM 190118C00140000 C Jan 18, 2019 140.0 0.75 0.95
SJM 190118C00145000 C Jan 18, 2019 145.0 0.45 0.65
SJM 190118C00150000 C Jan 18, 2019 150.0 0.25 0.55
SJM 190118C00155000 C Jan 18, 2019 155.0 0.15 0.45
SJM 190118C00160000 C Jan 18, 2019 160.0 0.05 0.35
SJM 190118C00165000 C Jan 18, 2019 165.0 0.00 0.25
SJM 190118C00170000 C Jan 18, 2019 170.0 0.00 0.20
SJM 190118C00175000 C Jan 18, 2019 175.0 0.00 0.35
SJM 190118C00180000 C Jan 18, 2019 180.0 0.00 0.35
SJM 190118C00185000 C Jan 18, 2019 185.0 0.00 0.50
SJM 190118C00190000 C Jan 18, 2019 190.0 0.00 1.60
SJM 190118C00195000 C Jan 18, 2019 195.0 0.00 1.70
SJM 190118C00200000 C Jan 18, 2019 200.0 0.00 0.30
SJM 190118P00065000 P Jan 18, 2019 65.0 0.30 0.45
SJM 190118P00070000 P Jan 18, 2019 70.0 0.40 0.60
SJM 190118P00075000 P Jan 18, 2019 75.0 0.60 0.80
SJM 190118P00080000 P Jan 18, 2019 80.0 0.75 1.10
SJM 190118P00085000 P Jan 18, 2019 85.0 1.40 1.60
SJM 190118P00090000 P Jan 18, 2019 90.0 2.05 2.25
SJM 190118P00095000 P Jan 18, 2019 95.0 2.95 3.20
SJM 190118P00100000 P Jan 18, 2019 100.0 4.30 4.50
SJM 190118P00105000 P Jan 18, 2019 105.0 5.80 6.30
SJM 190118P00110000 P Jan 18, 2019 110.0 8.20 8.70
SJM 190118P00115000 P Jan 18, 2019 115.0 10.90 11.40
SJM 190118P00120000 P Jan 18, 2019 120.0 13.90 14.50
SJM 190118P00125000 P Jan 18, 2019 125.0 17.70 18.40
SJM 190118P00130000 P Jan 18, 2019 130.0 21.70 22.20
SJM 190118P00135000 P Jan 18, 2019 135.0 26.10 26.60
SJM 190118P00140000 P Jan 18, 2019 140.0 30.30 33.40
SJM 190118P00145000 P Jan 18, 2019 145.0 35.40 37.30
SJM 190118P00150000 P Jan 18, 2019 150.0 39.20 42.70
SJM 190118P00155000 P Jan 18, 2019 155.0 44.40 47.30
SJM 190118P00160000 P Jan 18, 2019 160.0 49.80 52.60
SJM 190118P00165000 P Jan 18, 2019 165.0 54.80 57.50
SJM 190118P00170000 P Jan 18, 2019 170.0 59.60 62.50
SJM 190118P00175000 P Jan 18, 2019 175.0 64.90 66.70
SJM 190118P00180000 P Jan 18, 2019 180.0 68.70 71.50
SJM 190118P00185000 P Jan 18, 2019 185.0 74.80 76.80
SJM 190118P00190000 P Jan 18, 2019 190.0 78.30 82.70
SJM 190118P00195000 P Jan 18, 2019 195.0 84.50 87.70
SJM 190118P00200000 P Jan 18, 2019 200.0 89.50 91.60
OPRA data is delayed 15 minutes.