Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jm Smucker Company (SJM)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 180119C00080000 C Jan 19, 2018 80.0 38.90 40.60
SJM 180119C00085000 C Jan 19, 2018 85.0 33.80 36.40
SJM 180119C00090000 C Jan 19, 2018 90.0 29.00 31.10
SJM 180119C00095000 C Jan 19, 2018 95.0 23.70 27.10
SJM 180119C00100000 C Jan 19, 2018 100.0 19.20 21.50
SJM 180119C00105000 C Jan 19, 2018 105.0 14.00 16.90
SJM 180119C00110000 C Jan 19, 2018 110.0 9.90 11.00
SJM 180119C00115000 C Jan 19, 2018 115.0 5.50 6.00
SJM 180119C00120000 C Jan 19, 2018 120.0 2.15 2.50
SJM 180119C00125000 C Jan 19, 2018 125.0 0.60 0.75
SJM 180119C00130000 C Jan 19, 2018 130.0 0.05 0.25
SJM 180119C00135000 C Jan 19, 2018 135.0 0.00 0.40
SJM 180119C00140000 C Jan 19, 2018 140.0 0.00 0.10
SJM 180119C00145000 C Jan 19, 2018 145.0 0.00 0.10
SJM 180119C00150000 C Jan 19, 2018 150.0 0.00 0.15
SJM 180119C00155000 C Jan 19, 2018 155.0 0.00 0.30
SJM 180119C00160000 C Jan 19, 2018 160.0 0.00 0.35
SJM 180119C00165000 C Jan 19, 2018 165.0 0.00 0.10
SJM 180119C00170000 C Jan 19, 2018 170.0 0.00 0.10
SJM 180119C00175000 C Jan 19, 2018 175.0 0.00 0.50
SJM 180119C00180000 C Jan 19, 2018 180.0 0.00 0.55
SJM 180119C00185000 C Jan 19, 2018 185.0 0.00 0.10
SJM 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
SJM 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
SJM 180119P00090000 P Jan 19, 2018 90.0 0.00 0.15
SJM 180119P00095000 P Jan 19, 2018 95.0 0.05 0.10
SJM 180119P00100000 P Jan 19, 2018 100.0 0.05 0.20
SJM 180119P00105000 P Jan 19, 2018 105.0 0.15 0.25
SJM 180119P00110000 P Jan 19, 2018 110.0 0.30 0.45
SJM 180119P00115000 P Jan 19, 2018 115.0 0.85 1.00
SJM 180119P00120000 P Jan 19, 2018 120.0 2.50 2.75
SJM 180119P00125000 P Jan 19, 2018 125.0 5.60 6.10
SJM 180119P00130000 P Jan 19, 2018 130.0 9.80 12.10
SJM 180119P00135000 P Jan 19, 2018 135.0 14.90 16.40
SJM 180119P00140000 P Jan 19, 2018 140.0 19.70 21.90
SJM 180119P00145000 P Jan 19, 2018 145.0 24.70 26.10
SJM 180119P00150000 P Jan 19, 2018 150.0 29.70 32.70
SJM 180119P00155000 P Jan 19, 2018 155.0 34.80 37.50
SJM 180119P00160000 P Jan 19, 2018 160.0 39.60 41.80
SJM 180119P00165000 P Jan 19, 2018 165.0 44.40 47.00
SJM 180119P00170000 P Jan 19, 2018 170.0 49.50 51.10
SJM 180119P00175000 P Jan 19, 2018 175.0 54.50 56.90
SJM 180119P00180000 P Jan 19, 2018 180.0 58.70 63.00
SJM 180119P00185000 P Jan 19, 2018 185.0 64.30 66.30
SJM 180420C00080000 C Apr 20, 2018 80.0 38.20 41.60
SJM 180420C00085000 C Apr 20, 2018 85.0 32.50 37.20
SJM 180420C00090000 C Apr 20, 2018 90.0 28.90 31.00
SJM 180420C00095000 C Apr 20, 2018 95.0 24.70 25.70
SJM 180420C00100000 C Apr 20, 2018 100.0 20.00 21.00
SJM 180420C00105000 C Apr 20, 2018 105.0 15.70 16.50
SJM 180420C00110000 C Apr 20, 2018 110.0 11.70 12.30
SJM 180420C00115000 C Apr 20, 2018 115.0 8.20 8.60
SJM 180420C00120000 C Apr 20, 2018 120.0 5.30 5.70
SJM 180420C00125000 C Apr 20, 2018 125.0 3.20 3.40
SJM 180420C00130000 C Apr 20, 2018 130.0 1.75 2.00
SJM 180420C00135000 C Apr 20, 2018 135.0 0.95 1.10
SJM 180420C00140000 C Apr 20, 2018 140.0 0.45 0.60
SJM 180420C00145000 C Apr 20, 2018 145.0 0.15 0.30
SJM 180420C00150000 C Apr 20, 2018 150.0 0.00 0.15
SJM 180420C00155000 C Apr 20, 2018 155.0 0.00 0.20
SJM 180420C00160000 C Apr 20, 2018 160.0 0.00 0.20
SJM 180420C00165000 C Apr 20, 2018 165.0 0.00 0.15
SJM 180420C00170000 C Apr 20, 2018 170.0 0.00 0.15
SJM 180420P00080000 P Apr 20, 2018 80.0 0.15 0.25
SJM 180420P00085000 P Apr 20, 2018 85.0 0.20 0.35
SJM 180420P00090000 P Apr 20, 2018 90.0 0.40 0.45
SJM 180420P00095000 P Apr 20, 2018 95.0 0.55 0.65
SJM 180420P00100000 P Apr 20, 2018 100.0 0.85 1.00
SJM 180420P00105000 P Apr 20, 2018 105.0 1.40 1.50
SJM 180420P00110000 P Apr 20, 2018 110.0 2.25 2.45
SJM 180420P00115000 P Apr 20, 2018 115.0 3.60 3.90
SJM 180420P00120000 P Apr 20, 2018 120.0 5.70 6.00
SJM 180420P00125000 P Apr 20, 2018 125.0 8.50 8.90
SJM 180420P00130000 P Apr 20, 2018 130.0 11.80 12.50
SJM 180420P00135000 P Apr 20, 2018 135.0 16.20 17.10
SJM 180420P00140000 P Apr 20, 2018 140.0 19.90 21.70
SJM 180420P00145000 P Apr 20, 2018 145.0 23.70 28.50
SJM 180420P00150000 P Apr 20, 2018 150.0 28.50 33.20
SJM 180420P00155000 P Apr 20, 2018 155.0 33.40 38.00
SJM 180420P00160000 P Apr 20, 2018 160.0 38.40 43.00
SJM 180420P00165000 P Apr 20, 2018 165.0 43.20 47.80
SJM 180420P00170000 P Apr 20, 2018 170.0 49.40 52.40
SJM 180720C00065000 C Jul 20, 2018 65.0 52.50 57.20
SJM 180720C00070000 C Jul 20, 2018 70.0 47.50 52.20
SJM 180720C00075000 C Jul 20, 2018 75.0 42.50 47.20
SJM 180720C00080000 C Jul 20, 2018 80.0 37.60 42.50
SJM 180720C00085000 C Jul 20, 2018 85.0 32.60 37.50
SJM 180720C00090000 C Jul 20, 2018 90.0 27.70 32.50
SJM 180720C00095000 C Jul 20, 2018 95.0 23.00 27.90
SJM 180720C00100000 C Jul 20, 2018 100.0 19.00 22.30
SJM 180720C00105000 C Jul 20, 2018 105.0 14.70 17.40
SJM 180720C00110000 C Jul 20, 2018 110.0 10.90 13.50
SJM 180720C00115000 C Jul 20, 2018 115.0 9.10 10.20
SJM 180720C00120000 C Jul 20, 2018 120.0 6.80 7.30
SJM 180720C00125000 C Jul 20, 2018 125.0 4.50 5.10
SJM 180720C00130000 C Jul 20, 2018 130.0 2.90 3.40
SJM 180720C00135000 C Jul 20, 2018 135.0 1.70 2.20
SJM 180720C00140000 C Jul 20, 2018 140.0 0.85 1.40
SJM 180720C00145000 C Jul 20, 2018 145.0 0.55 0.85
SJM 180720C00150000 C Jul 20, 2018 150.0 0.20 0.50
SJM 180720C00155000 C Jul 20, 2018 155.0 0.15 0.30
SJM 180720P00065000 P Jul 20, 2018 65.0 0.00 0.20
SJM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.25
SJM 180720P00075000 P Jul 20, 2018 75.0 0.15 0.35
SJM 180720P00080000 P Jul 20, 2018 80.0 0.35 0.50
SJM 180720P00085000 P Jul 20, 2018 85.0 0.35 0.65
SJM 180720P00090000 P Jul 20, 2018 90.0 0.70 0.90
SJM 180720P00095000 P Jul 20, 2018 95.0 1.10 1.30
SJM 180720P00100000 P Jul 20, 2018 100.0 1.65 2.05
SJM 180720P00105000 P Jul 20, 2018 105.0 2.45 2.65
SJM 180720P00110000 P Jul 20, 2018 110.0 3.60 4.20
SJM 180720P00115000 P Jul 20, 2018 115.0 5.20 5.60
SJM 180720P00120000 P Jul 20, 2018 120.0 7.50 7.80
SJM 180720P00125000 P Jul 20, 2018 125.0 10.10 11.10
SJM 180720P00130000 P Jul 20, 2018 130.0 11.50 14.00
SJM 180720P00135000 P Jul 20, 2018 135.0 15.00 18.80
SJM 180720P00140000 P Jul 20, 2018 140.0 19.30 23.00
SJM 180720P00145000 P Jul 20, 2018 145.0 24.00 28.60
SJM 180720P00150000 P Jul 20, 2018 150.0 28.50 33.50
SJM 180720P00155000 P Jul 20, 2018 155.0 33.50 38.40
SJM 190118C00075000 C Jan 18, 2019 75.0 42.60 47.50
SJM 190118C00080000 C Jan 18, 2019 80.0 38.00 43.00
SJM 190118C00085000 C Jan 18, 2019 85.0 33.60 38.50
SJM 190118C00090000 C Jan 18, 2019 90.0 29.10 33.50
SJM 190118C00095000 C Jan 18, 2019 95.0 25.70 28.00
SJM 190118C00100000 C Jan 18, 2019 100.0 21.90 24.00
SJM 190118C00105000 C Jan 18, 2019 105.0 17.90 20.50
SJM 190118C00110000 C Jan 18, 2019 110.0 14.40 15.80
SJM 190118C00115000 C Jan 18, 2019 115.0 12.00 12.60
SJM 190118C00120000 C Jan 18, 2019 120.0 9.20 9.90
SJM 190118C00125000 C Jan 18, 2019 125.0 7.10 7.70
SJM 190118C00130000 C Jan 18, 2019 130.0 5.30 6.00
SJM 190118C00135000 C Jan 18, 2019 135.0 3.80 4.80
SJM 190118C00140000 C Jan 18, 2019 140.0 2.75 3.30
SJM 190118C00145000 C Jan 18, 2019 145.0 1.95 2.50
SJM 190118C00150000 C Jan 18, 2019 150.0 1.45 1.75
SJM 190118C00155000 C Jan 18, 2019 155.0 0.90 1.60
SJM 190118C00160000 C Jan 18, 2019 160.0 0.60 1.10
SJM 190118C00165000 C Jan 18, 2019 165.0 0.40 0.85
SJM 190118C00170000 C Jan 18, 2019 170.0 0.25 1.75
SJM 190118C00175000 C Jan 18, 2019 175.0 0.10 0.50
SJM 190118C00180000 C Jan 18, 2019 180.0 0.00 0.60
SJM 190118C00185000 C Jan 18, 2019 185.0 0.00 2.70
SJM 190118C00190000 C Jan 18, 2019 190.0 0.00 2.75
SJM 190118C00195000 C Jan 18, 2019 195.0 0.00 2.50
SJM 190118C00200000 C Jan 18, 2019 200.0 0.00 0.55
SJM 190118P00075000 P Jan 18, 2019 75.0 0.70 1.10
SJM 190118P00080000 P Jan 18, 2019 80.0 0.95 1.45
SJM 190118P00085000 P Jan 18, 2019 85.0 1.30 1.75
SJM 190118P00090000 P Jan 18, 2019 90.0 1.80 2.40
SJM 190118P00095000 P Jan 18, 2019 95.0 2.45 2.85
SJM 190118P00100000 P Jan 18, 2019 100.0 3.30 3.80
SJM 190118P00105000 P Jan 18, 2019 105.0 4.50 5.40
SJM 190118P00110000 P Jan 18, 2019 110.0 6.00 7.00
SJM 190118P00115000 P Jan 18, 2019 115.0 7.80 8.50
SJM 190118P00120000 P Jan 18, 2019 120.0 10.20 11.40
SJM 190118P00125000 P Jan 18, 2019 125.0 12.60 13.80
SJM 190118P00130000 P Jan 18, 2019 130.0 16.10 16.90
SJM 190118P00135000 P Jan 18, 2019 135.0 18.80 21.40
SJM 190118P00140000 P Jan 18, 2019 140.0 23.30 26.30
SJM 190118P00145000 P Jan 18, 2019 145.0 27.30 29.40
SJM 190118P00150000 P Jan 18, 2019 150.0 31.70 34.50
SJM 190118P00155000 P Jan 18, 2019 155.0 34.90 39.00
SJM 190118P00160000 P Jan 18, 2019 160.0 38.60 43.50
SJM 190118P00165000 P Jan 18, 2019 165.0 43.10 48.00
SJM 190118P00170000 P Jan 18, 2019 170.0 48.10 53.00
SJM 190118P00175000 P Jan 18, 2019 175.0 53.10 58.00
SJM 190118P00180000 P Jan 18, 2019 180.0 58.10 63.00
SJM 190118P00185000 P Jan 18, 2019 185.0 63.10 68.00
SJM 190118P00190000 P Jan 18, 2019 190.0 68.10 73.00
SJM 190118P00195000 P Jan 18, 2019 195.0 73.10 78.00
SJM 190118P00200000 P Jan 18, 2019 200.0 78.10 83.00
OPRA data is delayed 15 minutes.