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 (2016-07-22)Premium Content

Jm Smucker Company (SJM)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160916C00080000 C 09/16/16 80.0 58.00 59.60
SJM 160916C00085000 C 09/16/16 85.0 53.40 54.60
SJM 160916C00090000 C 09/16/16 90.0 48.50 50.00
SJM 160916C00095000 C 09/16/16 95.0 43.50 45.10
SJM 160916C00100000 C 09/16/16 100.0 38.10 39.60
SJM 160916C00105000 C 09/16/16 105.0 33.10 34.60
SJM 160916C00110000 C 09/16/16 110.0 28.50 30.00
SJM 160916C00115000 C 09/16/16 115.0 23.50 24.60
SJM 160916C00120000 C 09/16/16 120.0 18.40 19.60
SJM 160916C00125000 C 09/16/16 125.0 13.50 14.60
SJM 160916C00130000 C 09/16/16 130.0 9.10 9.60
SJM 160916C00135000 C 09/16/16 135.0 4.80 5.20
SJM 160916C00140000 C 09/16/16 140.0 1.70 1.85
SJM 160916C00145000 C 09/16/16 145.0 0.35 0.40
SJM 160916C00150000 C 09/16/16 150.0 0.00 0.20
SJM 160916C00155000 C 09/16/16 155.0 0.00 0.05
SJM 160916C00160000 C 09/16/16 160.0 0.00 0.05
SJM 160916C00165000 C 09/16/16 165.0 0.00 0.05
SJM 160916C00170000 C 09/16/16 170.0 0.00 0.05
SJM 160916C00175000 C 09/16/16 175.0 0.00 0.05
SJM 160916C00180000 C 09/16/16 180.0 0.00 0.15
SJM 160916C00185000 C 09/16/16 185.0 0.00 0.15
SJM 160916C00190000 C 09/16/16 190.0 0.00 0.15
SJM 160916C00195000 C 09/16/16 195.0 0.00 0.15
SJM 160916C00200000 C 09/16/16 200.0 0.00 0.15
SJM 160916C00210000 C 09/16/16 210.0 0.00 0.15
SJM 160916C00220000 C 09/16/16 220.0 0.00 0.15
SJM 160916P00080000 P 09/16/16 80.0 0.00 0.15
SJM 160916P00085000 P 09/16/16 85.0 0.00 0.30
SJM 160916P00090000 P 09/16/16 90.0 0.00 0.30
SJM 160916P00095000 P 09/16/16 95.0 0.00 0.30
SJM 160916P00100000 P 09/16/16 100.0 0.00 0.10
SJM 160916P00105000 P 09/16/16 105.0 0.00 0.30
SJM 160916P00110000 P 09/16/16 110.0 0.00 0.30
SJM 160916P00115000 P 09/16/16 115.0 0.00 0.30
SJM 160916P00120000 P 09/16/16 120.0 0.00 0.30
SJM 160916P00125000 P 09/16/16 125.0 0.00 0.35
SJM 160916P00130000 P 09/16/16 130.0 0.20 0.35
SJM 160916P00135000 P 09/16/16 135.0 0.80 0.90
SJM 160916P00140000 P 09/16/16 140.0 2.60 2.75
SJM 160916P00145000 P 09/16/16 145.0 6.10 6.50
SJM 160916P00150000 P 09/16/16 150.0 10.80 11.30
SJM 160916P00155000 P 09/16/16 155.0 15.80 16.40
SJM 160916P00160000 P 09/16/16 160.0 18.70 21.70
SJM 160916P00165000 P 09/16/16 165.0 23.70 26.60
SJM 160916P00170000 P 09/16/16 170.0 28.00 32.20
SJM 160916P00175000 P 09/16/16 175.0 33.00 36.80
SJM 160916P00180000 P 09/16/16 180.0 38.70 41.70
SJM 160916P00185000 P 09/16/16 185.0 43.00 46.70
SJM 160916P00190000 P 09/16/16 190.0 48.00 51.80
SJM 160916P00195000 P 09/16/16 195.0 53.00 57.00
SJM 160916P00200000 P 09/16/16 200.0 58.00 61.60
SJM 160916P00210000 P 09/16/16 210.0 68.00 71.60
SJM 160916P00220000 P 09/16/16 220.0 78.70 81.80
SJM 161021C00065000 C 10/21/16 65.0 73.50 76.50
SJM 161021C00070000 C 10/21/16 70.0 68.50 71.40
SJM 161021C00075000 C 10/21/16 75.0 63.50 66.30
SJM 161021C00080000 C 10/21/16 80.0 58.50 61.30
SJM 161021C00085000 C 10/21/16 85.0 53.50 54.40
SJM 161021C00090000 C 10/21/16 90.0 48.20 49.40
SJM 161021C00095000 C 10/21/16 95.0 43.50 46.30
SJM 161021C00100000 C 10/21/16 100.0 38.50 40.70
SJM 161021C00105000 C 10/21/16 105.0 33.50 35.40
SJM 161021C00110000 C 10/21/16 110.0 28.20 31.30
SJM 161021C00115000 C 10/21/16 115.0 24.00 24.60
SJM 161021C00120000 C 10/21/16 120.0 18.80 20.00
SJM 161021C00125000 C 10/21/16 125.0 14.50 15.10
SJM 161021C00130000 C 10/21/16 130.0 9.90 10.50
SJM 161021C00135000 C 10/21/16 135.0 6.20 6.50
SJM 161021C00140000 C 10/21/16 140.0 3.10 3.40
SJM 161021C00145000 C 10/21/16 145.0 1.30 1.40
SJM 161021C00150000 C 10/21/16 150.0 0.35 0.50
SJM 161021C00155000 C 10/21/16 155.0 0.05 0.10
SJM 161021C00160000 C 10/21/16 160.0 0.00 0.15
SJM 161021C00165000 C 10/21/16 165.0 0.00 0.20
SJM 161021C00170000 C 10/21/16 170.0 0.00 0.25
SJM 161021C00175000 C 10/21/16 175.0 0.00 0.20
SJM 161021C00180000 C 10/21/16 180.0 0.00 0.45
SJM 161021C00185000 C 10/21/16 185.0 0.00 0.20
SJM 161021C00190000 C 10/21/16 190.0 0.00 0.25
SJM 161021P00065000 P 10/21/16 65.0 0.00 0.15
SJM 161021P00070000 P 10/21/16 70.0 0.00 0.15
SJM 161021P00075000 P 10/21/16 75.0 0.00 0.15
SJM 161021P00080000 P 10/21/16 80.0 0.00 0.15
SJM 161021P00085000 P 10/21/16 85.0 0.00 0.15
SJM 161021P00090000 P 10/21/16 90.0 0.00 0.15
SJM 161021P00095000 P 10/21/16 95.0 0.00 0.30
SJM 161021P00100000 P 10/21/16 100.0 0.00 0.40
SJM 161021P00105000 P 10/21/16 105.0 0.00 0.25
SJM 161021P00110000 P 10/21/16 110.0 0.00 0.15
SJM 161021P00115000 P 10/21/16 115.0 0.05 0.40
SJM 161021P00120000 P 10/21/16 120.0 0.20 0.35
SJM 161021P00125000 P 10/21/16 125.0 0.50 0.65
SJM 161021P00130000 P 10/21/16 130.0 1.00 1.10
SJM 161021P00135000 P 10/21/16 135.0 2.05 2.20
SJM 161021P00140000 P 10/21/16 140.0 3.90 4.20
SJM 161021P00145000 P 10/21/16 145.0 7.00 7.30
SJM 161021P00150000 P 10/21/16 150.0 11.10 11.70
SJM 161021P00155000 P 10/21/16 155.0 15.80 16.50
SJM 161021P00160000 P 10/21/16 160.0 18.70 21.70
SJM 161021P00165000 P 10/21/16 165.0 23.00 26.80
SJM 161021P00170000 P 10/21/16 170.0 28.00 31.70
SJM 161021P00175000 P 10/21/16 175.0 33.00 36.80
SJM 161021P00180000 P 10/21/16 180.0 38.00 41.70
SJM 161021P00185000 P 10/21/16 185.0 43.00 46.70
SJM 161021P00190000 P 10/21/16 190.0 48.70 51.70
SJM 170120C00065000 C 01/20/17 65.0 73.40 76.60
SJM 170120C00070000 C 01/20/17 70.0 68.50 71.40
SJM 170120C00075000 C 01/20/17 75.0 63.50 66.40
SJM 170120C00080000 C 01/20/17 80.0 58.20 62.00
SJM 170120C00085000 C 01/20/17 85.0 53.50 56.40
SJM 170120C00090000 C 01/20/17 90.0 48.10 51.90
SJM 170120C00095000 C 01/20/17 95.0 43.30 47.00
SJM 170120C00100000 C 01/20/17 100.0 38.50 41.30
SJM 170120C00105000 C 01/20/17 105.0 33.60 36.20
SJM 170120C00110000 C 01/20/17 110.0 28.90 31.30
SJM 170120C00115000 C 01/20/17 115.0 24.30 26.30
SJM 170120C00120000 C 01/20/17 120.0 19.90 21.30
SJM 170120C00125000 C 01/20/17 125.0 15.70 16.40
SJM 170120C00130000 C 01/20/17 130.0 11.80 12.60
SJM 170120C00135000 C 01/20/17 135.0 8.70 9.20
SJM 170120C00140000 C 01/20/17 140.0 5.90 6.10
SJM 170120C00145000 C 01/20/17 145.0 3.70 4.00
SJM 170120C00150000 C 01/20/17 150.0 2.20 2.50
SJM 170120C00155000 C 01/20/17 155.0 1.10 1.70
SJM 170120C00160000 C 01/20/17 160.0 0.60 1.10
SJM 170120C00165000 C 01/20/17 165.0 0.20 0.65
SJM 170120C00170000 C 01/20/17 170.0 0.05 0.35
SJM 170120C00175000 C 01/20/17 175.0 0.00 0.25
SJM 170120C00180000 C 01/20/17 180.0 0.00 0.45
SJM 170120C00185000 C 01/20/17 185.0 0.00 0.30
SJM 170120P00065000 P 01/20/17 65.0 0.00 0.30
SJM 170120P00070000 P 01/20/17 70.0 0.00 0.30
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.40
SJM 170120P00080000 P 01/20/17 80.0 0.00 0.40
SJM 170120P00085000 P 01/20/17 85.0 0.00 0.40
SJM 170120P00090000 P 01/20/17 90.0 0.00 0.40
SJM 170120P00095000 P 01/20/17 95.0 0.05 0.55
SJM 170120P00100000 P 01/20/17 100.0 0.15 0.60
SJM 170120P00105000 P 01/20/17 105.0 0.30 0.85
SJM 170120P00110000 P 01/20/17 110.0 0.50 0.90
SJM 170120P00115000 P 01/20/17 115.0 0.80 1.15
SJM 170120P00120000 P 01/20/17 120.0 1.55 1.75
SJM 170120P00125000 P 01/20/17 125.0 2.25 2.50
SJM 170120P00130000 P 01/20/17 130.0 3.40 3.80
SJM 170120P00135000 P 01/20/17 135.0 5.00 5.40
SJM 170120P00140000 P 01/20/17 140.0 7.00 7.60
SJM 170120P00145000 P 01/20/17 145.0 9.90 10.40
SJM 170120P00150000 P 01/20/17 150.0 12.40 13.80
SJM 170120P00155000 P 01/20/17 155.0 16.00 18.20
SJM 170120P00160000 P 01/20/17 160.0 19.70 22.70
SJM 170120P00165000 P 01/20/17 165.0 24.00 27.40
SJM 170120P00170000 P 01/20/17 170.0 28.50 32.30
SJM 170120P00175000 P 01/20/17 175.0 33.50 37.30
SJM 170120P00180000 P 01/20/17 180.0 38.90 42.20
SJM 170120P00185000 P 01/20/17 185.0 44.00 47.20
SJM 170421C00080000 C 04/21/17 80.0 58.30 61.70
SJM 170421C00085000 C 04/21/17 85.0 53.50 57.00
SJM 170421C00090000 C 04/21/17 90.0 48.60 52.00
SJM 170421C00095000 C 04/21/17 95.0 43.50 47.00
SJM 170421C00100000 C 04/21/17 100.0 38.60 42.50
SJM 170421C00105000 C 04/21/17 105.0 33.90 37.50
SJM 170421C00110000 C 04/21/17 110.0 29.50 33.00
SJM 170421C00115000 C 04/21/17 115.0 25.00 27.60
SJM 170421C00120000 C 04/21/17 120.0 20.60 22.70
SJM 170421C00125000 C 04/21/17 125.0 16.60 17.80
SJM 170421C00130000 C 04/21/17 130.0 13.10 14.20
SJM 170421C00135000 C 04/21/17 135.0 10.00 11.00
SJM 170421C00140000 C 04/21/17 140.0 7.20 8.00
SJM 170421C00145000 C 04/21/17 145.0 5.10 6.00
SJM 170421C00150000 C 04/21/17 150.0 3.50 4.30
SJM 170421C00155000 C 04/21/17 155.0 2.15 2.80
SJM 170421C00160000 C 04/21/17 160.0 1.40 2.30
SJM 170421C00165000 C 04/21/17 165.0 0.70 1.35
SJM 170421C00170000 C 04/21/17 170.0 0.50 0.90
SJM 170421C00175000 C 04/21/17 175.0 0.25 0.60
SJM 170421C00180000 C 04/21/17 180.0 0.10 0.45
SJM 170421C00185000 C 04/21/17 185.0 0.00 0.35
SJM 170421C00190000 C 04/21/17 190.0 0.00 0.80
SJM 170421C00195000 C 04/21/17 195.0 0.00 0.30
SJM 170421C00200000 C 04/21/17 200.0 0.00 0.30
SJM 170421C00210000 C 04/21/17 210.0 0.00 0.30
SJM 170421C00220000 C 04/21/17 220.0 0.00 0.45
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.35
SJM 170421P00080000 P 04/21/17 80.0 0.05 0.55
SJM 170421P00085000 P 04/21/17 85.0 0.15 0.65
SJM 170421P00090000 P 04/21/17 90.0 0.30 0.75
SJM 170421P00095000 P 04/21/17 95.0 0.45 0.75
SJM 170421P00100000 P 04/21/17 100.0 0.60 1.25
SJM 170421P00105000 P 04/21/17 105.0 0.85 1.50
SJM 170421P00110000 P 04/21/17 110.0 1.15 1.70
SJM 170421P00115000 P 04/21/17 115.0 1.65 2.30
SJM 170421P00120000 P 04/21/17 120.0 2.30 3.00
SJM 170421P00125000 P 04/21/17 125.0 3.10 4.30
SJM 170421P00130000 P 04/21/17 130.0 4.40 5.50
SJM 170421P00135000 P 04/21/17 135.0 6.00 7.30
SJM 170421P00140000 P 04/21/17 140.0 8.10 9.70
SJM 170421P00145000 P 04/21/17 145.0 10.90 12.50
SJM 170421P00150000 P 04/21/17 150.0 14.40 15.80
SJM 170421P00155000 P 04/21/17 155.0 16.50 19.40
SJM 170421P00160000 P 04/21/17 160.0 20.50 24.00
SJM 170421P00165000 P 04/21/17 165.0 25.30 28.40
SJM 170421P00170000 P 04/21/17 170.0 29.50 33.20
SJM 170421P00175000 P 04/21/17 175.0 34.00 37.90
SJM 170421P00180000 P 04/21/17 180.0 39.00 42.70
SJM 170421P00185000 P 04/21/17 185.0 44.00 47.80
SJM 170421P00190000 P 04/21/17 190.0 49.00 52.80
SJM 170421P00195000 P 04/21/17 195.0 54.00 57.70
SJM 170421P00200000 P 04/21/17 200.0 59.00 62.50
SJM 170421P00210000 P 04/21/17 210.0 69.00 72.40
SJM 170421P00220000 P 04/21/17 220.0 78.50 82.40
SJM 170421P00230000 P 04/21/17 230.0 89.00 92.60

OPRA data is delayed 15 minutes.