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 (2016-10-21)Premium Content

Jm Smucker Company (SJM)
As of Dec 7 2016 2:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 161216C00065000 C 12/16/16 65.0 61.40 64.20
SJM 161216C00070000 C 12/16/16 70.0 56.00 59.10
SJM 161216C00075000 C 12/16/16 75.0 51.00 54.10
SJM 161216C00080000 C 12/16/16 80.0 46.00 49.00
SJM 161216C00085000 C 12/16/16 85.0 41.00 44.10
SJM 161216C00090000 C 12/16/16 90.0 36.00 39.60
SJM 161216C00095000 C 12/16/16 95.0 31.00 34.00
SJM 161216C00100000 C 12/16/16 100.0 26.00 29.00
SJM 161216C00105000 C 12/16/16 105.0 21.00 24.00
SJM 161216C00110000 C 12/16/16 110.0 16.30 19.00
SJM 161216C00115000 C 12/16/16 115.0 11.20 14.10
SJM 161216C00120000 C 12/16/16 120.0 7.60 9.00
SJM 161216C00125000 C 12/16/16 125.0 2.65 4.20
SJM 161216C00130000 C 12/16/16 130.0 0.60 0.95
SJM 161216C00135000 C 12/16/16 135.0 0.00 0.10
SJM 161216C00140000 C 12/16/16 140.0 0.00 0.05
SJM 161216C00145000 C 12/16/16 145.0 0.00 0.25
SJM 161216C00150000 C 12/16/16 150.0 0.00 0.25
SJM 161216C00155000 C 12/16/16 155.0 0.00 0.25
SJM 161216C00160000 C 12/16/16 160.0 0.00 0.10
SJM 161216C00165000 C 12/16/16 165.0 0.00 0.25
SJM 161216C00170000 C 12/16/16 170.0 0.00 0.25
SJM 161216C00175000 C 12/16/16 175.0 0.00 0.25
SJM 161216C00180000 C 12/16/16 180.0 0.00 0.25
SJM 161216C00185000 C 12/16/16 185.0 0.00 0.25
SJM 161216C00190000 C 12/16/16 190.0 0.00 0.25
SJM 161216C00195000 C 12/16/16 195.0 0.00 0.25
SJM 161216P00065000 P 12/16/16 65.0 0.00 0.25
SJM 161216P00070000 P 12/16/16 70.0 0.00 0.25
SJM 161216P00075000 P 12/16/16 75.0 0.00 0.25
SJM 161216P00080000 P 12/16/16 80.0 0.00 0.25
SJM 161216P00085000 P 12/16/16 85.0 0.00 0.25
SJM 161216P00090000 P 12/16/16 90.0 0.00 0.25
SJM 161216P00095000 P 12/16/16 95.0 0.00 0.25
SJM 161216P00100000 P 12/16/16 100.0 0.00 0.25
SJM 161216P00105000 P 12/16/16 105.0 0.00 0.25
SJM 161216P00110000 P 12/16/16 110.0 0.00 0.25
SJM 161216P00115000 P 12/16/16 115.0 0.00 0.15
SJM 161216P00120000 P 12/16/16 120.0 0.05 0.30
SJM 161216P00125000 P 12/16/16 125.0 0.20 0.50
SJM 161216P00130000 P 12/16/16 130.0 1.95 2.45
SJM 161216P00135000 P 12/16/16 135.0 5.80 7.60
SJM 161216P00140000 P 12/16/16 140.0 10.70 12.60
SJM 161216P00145000 P 12/16/16 145.0 14.30 17.60
SJM 161216P00150000 P 12/16/16 150.0 19.60 22.60
SJM 161216P00155000 P 12/16/16 155.0 24.00 27.60
SJM 161216P00160000 P 12/16/16 160.0 29.30 32.60
SJM 161216P00165000 P 12/16/16 165.0 34.00 37.60
SJM 161216P00170000 P 12/16/16 170.0 39.00 42.60
SJM 161216P00175000 P 12/16/16 175.0 44.00 47.60
SJM 161216P00180000 P 12/16/16 180.0 49.30 52.60
SJM 161216P00185000 P 12/16/16 185.0 54.30 57.60
SJM 161216P00190000 P 12/16/16 190.0 59.20 62.60
SJM 161216P00195000 P 12/16/16 195.0 64.10 67.60
SJM 170120C00065000 C 01/20/17 65.0 61.40 64.30
SJM 170120C00070000 C 01/20/17 70.0 56.10 59.30
SJM 170120C00075000 C 01/20/17 75.0 51.10 54.20
SJM 170120C00080000 C 01/20/17 80.0 46.10 49.10
SJM 170120C00085000 C 01/20/17 85.0 41.10 44.10
SJM 170120C00090000 C 01/20/17 90.0 36.10 39.10
SJM 170120C00095000 C 01/20/17 95.0 31.10 34.20
SJM 170120C00100000 C 01/20/17 100.0 26.10 29.10
SJM 170120C00105000 C 01/20/17 105.0 21.20 24.60
SJM 170120C00110000 C 01/20/17 110.0 16.30 19.30
SJM 170120C00115000 C 01/20/17 115.0 11.60 14.50
SJM 170120C00120000 C 01/20/17 120.0 8.30 9.60
SJM 170120C00125000 C 01/20/17 125.0 4.90 5.40
SJM 170120C00130000 C 01/20/17 130.0 2.05 2.25
SJM 170120C00135000 C 01/20/17 135.0 0.45 0.70
SJM 170120C00140000 C 01/20/17 140.0 0.00 0.40
SJM 170120C00145000 C 01/20/17 145.0 0.05 0.25
SJM 170120C00150000 C 01/20/17 150.0 0.00 0.20
SJM 170120C00155000 C 01/20/17 155.0 0.00 0.05
SJM 170120C00160000 C 01/20/17 160.0 0.00 0.25
SJM 170120C00165000 C 01/20/17 165.0 0.00 0.25
SJM 170120C00170000 C 01/20/17 170.0 0.00 0.25
SJM 170120C00175000 C 01/20/17 175.0 0.00 0.25
SJM 170120C00180000 C 01/20/17 180.0 0.00 0.25
SJM 170120C00185000 C 01/20/17 185.0 0.00 0.25
SJM 170120P00065000 P 01/20/17 65.0 0.00 0.10
SJM 170120P00070000 P 01/20/17 70.0 0.00 0.15
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.25
SJM 170120P00080000 P 01/20/17 80.0 0.00 0.20
SJM 170120P00085000 P 01/20/17 85.0 0.00 0.25
SJM 170120P00090000 P 01/20/17 90.0 0.00 0.25
SJM 170120P00095000 P 01/20/17 95.0 0.00 0.25
SJM 170120P00100000 P 01/20/17 100.0 0.00 0.25
SJM 170120P00105000 P 01/20/17 105.0 0.00 0.30
SJM 170120P00110000 P 01/20/17 110.0 0.05 0.40
SJM 170120P00115000 P 01/20/17 115.0 0.10 0.50
SJM 170120P00120000 P 01/20/17 120.0 0.45 0.75
SJM 170120P00125000 P 01/20/17 125.0 1.25 1.70
SJM 170120P00130000 P 01/20/17 130.0 3.20 4.00
SJM 170120P00135000 P 01/20/17 135.0 6.50 7.90
SJM 170120P00140000 P 01/20/17 140.0 11.10 12.50
SJM 170120P00145000 P 01/20/17 145.0 15.90 17.60
SJM 170120P00150000 P 01/20/17 150.0 20.30 22.60
SJM 170120P00155000 P 01/20/17 155.0 24.00 27.60
SJM 170120P00160000 P 01/20/17 160.0 29.00 32.60
SJM 170120P00165000 P 01/20/17 165.0 34.00 37.60
SJM 170120P00170000 P 01/20/17 170.0 39.10 42.60
SJM 170120P00175000 P 01/20/17 175.0 44.00 47.60
SJM 170120P00180000 P 01/20/17 180.0 49.00 52.60
SJM 170120P00185000 P 01/20/17 185.0 55.50 57.60
SJM 170421C00080000 C 04/21/17 80.0 46.30 49.30
SJM 170421C00085000 C 04/21/17 85.0 41.20 44.60
SJM 170421C00090000 C 04/21/17 90.0 36.20 39.30
SJM 170421C00095000 C 04/21/17 95.0 31.30 34.70
SJM 170421C00100000 C 04/21/17 100.0 26.40 29.80
SJM 170421C00105000 C 04/21/17 105.0 21.90 24.70
SJM 170421C00110000 C 04/21/17 110.0 17.40 20.10
SJM 170421C00115000 C 04/21/17 115.0 14.50 15.50
SJM 170421C00120000 C 04/21/17 120.0 10.40 11.30
SJM 170421C00125000 C 04/21/17 125.0 7.20 7.80
SJM 170421C00130000 C 04/21/17 130.0 4.20 5.10
SJM 170421C00135000 C 04/21/17 135.0 2.15 3.10
SJM 170421C00140000 C 04/21/17 140.0 1.45 1.75
SJM 170421C00145000 C 04/21/17 145.0 0.70 0.85
SJM 170421C00150000 C 04/21/17 150.0 0.05 0.55
SJM 170421C00155000 C 04/21/17 155.0 0.05 0.50
SJM 170421C00160000 C 04/21/17 160.0 0.00 0.45
SJM 170421C00165000 C 04/21/17 165.0 0.00 0.40
SJM 170421C00170000 C 04/21/17 170.0 0.00 0.35
SJM 170421C00175000 C 04/21/17 175.0 0.00 0.30
SJM 170421C00180000 C 04/21/17 180.0 0.00 0.35
SJM 170421C00185000 C 04/21/17 185.0 0.00 0.35
SJM 170421C00190000 C 04/21/17 190.0 0.00 0.35
SJM 170421C00195000 C 04/21/17 195.0 0.00 0.35
SJM 170421C00200000 C 04/21/17 200.0 0.00 0.35
SJM 170421C00210000 C 04/21/17 210.0 0.00 0.35
SJM 170421C00220000 C 04/21/17 220.0 0.00 0.35
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.35
SJM 170421P00080000 P 04/21/17 80.0 0.00 0.45
SJM 170421P00085000 P 04/21/17 85.0 0.00 0.50
SJM 170421P00090000 P 04/21/17 90.0 0.00 0.50
SJM 170421P00095000 P 04/21/17 95.0 0.05 0.55
SJM 170421P00100000 P 04/21/17 100.0 0.25 0.75
SJM 170421P00105000 P 04/21/17 105.0 0.55 1.05
SJM 170421P00110000 P 04/21/17 110.0 0.75 1.45
SJM 170421P00115000 P 04/21/17 115.0 1.60 2.25
SJM 170421P00120000 P 04/21/17 120.0 2.55 3.20
SJM 170421P00125000 P 04/21/17 125.0 4.00 5.10
SJM 170421P00130000 P 04/21/17 130.0 6.30 7.20
SJM 170421P00135000 P 04/21/17 135.0 9.30 10.40
SJM 170421P00140000 P 04/21/17 140.0 12.80 14.30
SJM 170421P00145000 P 04/21/17 145.0 17.20 19.20
SJM 170421P00150000 P 04/21/17 150.0 21.70 23.30
SJM 170421P00155000 P 04/21/17 155.0 25.90 28.70
SJM 170421P00160000 P 04/21/17 160.0 30.70 33.10
SJM 170421P00165000 P 04/21/17 165.0 35.70 38.10
SJM 170421P00170000 P 04/21/17 170.0 39.50 43.10
SJM 170421P00175000 P 04/21/17 175.0 44.50 48.10
SJM 170421P00180000 P 04/21/17 180.0 49.50 53.10
SJM 170421P00185000 P 04/21/17 185.0 54.40 58.10
SJM 170421P00190000 P 04/21/17 190.0 59.40 63.00
SJM 170421P00195000 P 04/21/17 195.0 64.40 68.00
SJM 170421P00200000 P 04/21/17 200.0 69.40 73.00
SJM 170421P00210000 P 04/21/17 210.0 79.40 83.00
SJM 170421P00220000 P 04/21/17 220.0 89.40 93.00
SJM 170421P00230000 P 04/21/17 230.0 100.00 103.00
SJM 170721C00065000 C 07/21/17 65.0 61.40 64.30
SJM 170721C00070000 C 07/21/17 70.0 56.10 59.10
SJM 170721C00075000 C 07/21/17 75.0 51.10 54.50
SJM 170721C00080000 C 07/21/17 80.0 46.20 49.70
SJM 170721C00085000 C 07/21/17 85.0 41.20 44.30
SJM 170721C00090000 C 07/21/17 90.0 36.30 39.60
SJM 170721C00095000 C 07/21/17 95.0 31.50 34.70
SJM 170721C00100000 C 07/21/17 100.0 26.80 29.80
SJM 170721C00105000 C 07/21/17 105.0 22.20 25.30
SJM 170721C00110000 C 07/21/17 110.0 17.90 20.60
SJM 170721C00115000 C 07/21/17 115.0 13.80 16.40
SJM 170721C00120000 C 07/21/17 120.0 10.50 12.70
SJM 170721C00125000 C 07/21/17 125.0 8.40 9.40
SJM 170721C00130000 C 07/21/17 130.0 5.60 6.70
SJM 170721C00135000 C 07/21/17 135.0 3.50 4.60
SJM 170721C00140000 C 07/21/17 140.0 2.30 2.90
SJM 170721C00145000 C 07/21/17 145.0 0.80 2.00
SJM 170721C00150000 C 07/21/17 150.0 0.35 1.00
SJM 170721C00155000 C 07/21/17 155.0 0.10 0.70
SJM 170721C00160000 C 07/21/17 160.0 0.00 0.50
SJM 170721C00165000 C 07/21/17 165.0 0.00 0.50
SJM 170721C00170000 C 07/21/17 170.0 0.00 0.50
SJM 170721C00175000 C 07/21/17 175.0 0.00 0.45
SJM 170721C00180000 C 07/21/17 180.0 0.00 0.50
SJM 170721C00185000 C 07/21/17 185.0 0.00 0.50
SJM 170721C00190000 C 07/21/17 190.0 0.00 0.45
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.15
SJM 170721P00070000 P 07/21/17 70.0 0.00 0.50
SJM 170721P00075000 P 07/21/17 75.0 0.00 0.50
SJM 170721P00080000 P 07/21/17 80.0 0.10 0.50
SJM 170721P00085000 P 07/21/17 85.0 0.05 0.55
SJM 170721P00090000 P 07/21/17 90.0 0.15 0.75
SJM 170721P00095000 P 07/21/17 95.0 0.45 1.20
SJM 170721P00100000 P 07/21/17 100.0 0.65 1.35
SJM 170721P00105000 P 07/21/17 105.0 1.35 1.90
SJM 170721P00110000 P 07/21/17 110.0 1.80 2.65
SJM 170721P00115000 P 07/21/17 115.0 2.90 3.80
SJM 170721P00120000 P 07/21/17 120.0 4.00 5.30
SJM 170721P00125000 P 07/21/17 125.0 5.80 7.00
SJM 170721P00130000 P 07/21/17 130.0 8.00 9.20
SJM 170721P00135000 P 07/21/17 135.0 11.10 12.00
SJM 170721P00140000 P 07/21/17 140.0 14.10 16.00
SJM 170721P00145000 P 07/21/17 145.0 18.00 20.20
SJM 170721P00150000 P 07/21/17 150.0 22.50 25.30
SJM 170721P00155000 P 07/21/17 155.0 25.80 29.20
SJM 170721P00160000 P 07/21/17 160.0 30.50 33.90
SJM 170721P00165000 P 07/21/17 165.0 35.00 38.80
SJM 170721P00170000 P 07/21/17 170.0 40.20 43.70
SJM 170721P00175000 P 07/21/17 175.0 45.20 48.60
SJM 170721P00180000 P 07/21/17 180.0 50.10 53.50
SJM 170721P00185000 P 07/21/17 185.0 54.80 58.50
SJM 170721P00190000 P 07/21/17 190.0 60.30 63.40
SJM 180119C00080000 C 01/19/18 80.0 46.00 49.60
SJM 180119C00085000 C 01/19/18 85.0 41.00 44.80
SJM 180119C00090000 C 01/19/18 90.0 36.00 40.10
SJM 180119C00095000 C 01/19/18 95.0 31.50 35.40
SJM 180119C00100000 C 01/19/18 100.0 26.60 30.30
SJM 180119C00105000 C 01/19/18 105.0 22.50 25.90
SJM 180119C00110000 C 01/19/18 110.0 18.50 22.00
SJM 180119C00115000 C 01/19/18 115.0 14.50 18.20
SJM 180119C00120000 C 01/19/18 120.0 11.10 14.60
SJM 180119C00125000 C 01/19/18 125.0 8.00 11.60
SJM 180119C00130000 C 01/19/18 130.0 5.50 9.40
SJM 180119C00135000 C 01/19/18 135.0 3.70 6.90
SJM 180119C00140000 C 01/19/18 140.0 2.05 5.00
SJM 180119C00145000 C 01/19/18 145.0 1.15 3.70
SJM 180119C00150000 C 01/19/18 150.0 0.10 2.60
SJM 180119C00155000 C 01/19/18 155.0 0.15 1.95
SJM 180119C00160000 C 01/19/18 160.0 0.10 1.50
SJM 180119C00165000 C 01/19/18 165.0 0.15 1.20
SJM 180119C00170000 C 01/19/18 170.0 0.10 0.95
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.85
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.80
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.75
SJM 180119P00080000 P 01/19/18 80.0 0.00 1.15
SJM 180119P00085000 P 01/19/18 85.0 0.10 1.55
SJM 180119P00090000 P 01/19/18 90.0 0.40 1.90
SJM 180119P00095000 P 01/19/18 95.0 0.30 2.35
SJM 180119P00100000 P 01/19/18 100.0 0.00 2.90
SJM 180119P00105000 P 01/19/18 105.0 2.20 3.70
SJM 180119P00110000 P 01/19/18 110.0 3.20 4.80
SJM 180119P00115000 P 01/19/18 115.0 4.50 6.10
SJM 180119P00120000 P 01/19/18 120.0 6.10 7.80
SJM 180119P00125000 P 01/19/18 125.0 7.90 10.00
SJM 180119P00130000 P 01/19/18 130.0 10.30 12.50
SJM 180119P00135000 P 01/19/18 135.0 13.00 15.50
SJM 180119P00140000 P 01/19/18 140.0 16.00 19.60
SJM 180119P00145000 P 01/19/18 145.0 19.90 22.90
SJM 180119P00150000 P 01/19/18 150.0 23.80 27.50
SJM 180119P00155000 P 01/19/18 155.0 28.30 31.40
SJM 180119P00160000 P 01/19/18 160.0 32.90 35.80
SJM 180119P00165000 P 01/19/18 165.0 36.50 40.50
SJM 180119P00170000 P 01/19/18 170.0 41.30 45.20
SJM 180119P00175000 P 01/19/18 175.0 46.10 50.00
SJM 180119P00180000 P 01/19/18 180.0 50.50 54.70
SJM 180119P00185000 P 01/19/18 185.0 56.10 60.00
SJM 190118C00075000 C 01/18/19 75.0 51.20 54.80
SJM 190118C00080000 C 01/18/19 80.0 46.20 49.90
SJM 190118C00085000 C 01/18/19 85.0 41.50 46.00
SJM 190118C00090000 C 01/18/19 90.0 36.70 40.10
SJM 190118C00095000 C 01/18/19 95.0 32.20 35.70
SJM 190118C00100000 C 01/18/19 100.0 28.00 31.60
SJM 190118C00105000 C 01/18/19 105.0 24.00 27.90
SJM 190118C00110000 C 01/18/19 110.0 20.50 24.90
SJM 190118C00115000 C 01/18/19 115.0 17.10 20.60
SJM 190118C00120000 C 01/18/19 120.0 14.50 17.60
SJM 190118C00125000 C 01/18/19 125.0 11.50 15.00
SJM 190118C00130000 C 01/18/19 130.0 9.10 12.40
SJM 190118C00135000 C 01/18/19 135.0 7.10 10.40
SJM 190118C00140000 C 01/18/19 140.0 5.00 8.60
SJM 190118C00145000 C 01/18/19 145.0 4.20 6.80
SJM 190118C00150000 C 01/18/19 150.0 3.40 5.40
SJM 190118C00155000 C 01/18/19 155.0 1.05 4.40
SJM 190118C00160000 C 01/18/19 160.0 1.25 3.60
SJM 190118C00165000 C 01/18/19 165.0 0.80 2.75
SJM 190118C00170000 C 01/18/19 170.0 0.35 2.25
SJM 190118C00175000 C 01/18/19 175.0 0.15 1.85
SJM 190118C00180000 C 01/18/19 180.0 0.00 1.55
SJM 190118C00185000 C 01/18/19 185.0 0.00 1.35
SJM 190118C00190000 C 01/18/19 190.0 0.00 1.15
SJM 190118C00195000 C 01/18/19 195.0 0.00 1.00
SJM 190118C00200000 C 01/18/19 200.0 0.00 1.00
SJM 190118P00075000 P 01/18/19 75.0 0.50 1.95
SJM 190118P00080000 P 01/18/19 80.0 0.60 2.40
SJM 190118P00085000 P 01/18/19 85.0 1.10 2.90
SJM 190118P00090000 P 01/18/19 90.0 2.00 3.60
SJM 190118P00095000 P 01/18/19 95.0 2.70 4.50
SJM 190118P00100000 P 01/18/19 100.0 3.50 5.60
SJM 190118P00105000 P 01/18/19 105.0 4.60 6.80
SJM 190118P00110000 P 01/18/19 110.0 6.00 8.30
SJM 190118P00115000 P 01/18/19 115.0 8.60 10.10
SJM 190118P00120000 P 01/18/19 120.0 8.70 12.20
SJM 190118P00125000 P 01/18/19 125.0 11.00 14.50
SJM 190118P00130000 P 01/18/19 130.0 13.70 17.20
SJM 190118P00135000 P 01/18/19 135.0 16.60 20.30
SJM 190118P00140000 P 01/18/19 140.0 20.10 23.60
SJM 190118P00145000 P 01/18/19 145.0 23.30 27.10
SJM 190118P00150000 P 01/18/19 150.0 26.90 30.90
SJM 190118P00155000 P 01/18/19 155.0 30.90 34.70
SJM 190118P00160000 P 01/18/19 160.0 34.50 38.80
SJM 190118P00165000 P 01/18/19 165.0 38.80 43.00
SJM 190118P00170000 P 01/18/19 170.0 43.10 47.40
SJM 190118P00175000 P 01/18/19 175.0 48.20 52.00
SJM 190118P00180000 P 01/18/19 180.0 52.20 56.50
SJM 190118P00185000 P 01/18/19 185.0 56.60 61.00
SJM 190118P00190000 P 01/18/19 190.0 61.40 65.50
SJM 190118P00195000 P 01/18/19 195.0 66.20 70.50
SJM 190118P00200000 P 01/18/19 200.0 71.00 75.50

OPRA data is delayed 15 minutes.