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 (2017-01-20)Premium Content

Jm Smucker Company (SJM)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170217C00065000 C 02/17/17 65.0 67.30 69.60
SJM 170217C00070000 C 02/17/17 70.0 61.00 65.50
SJM 170217C00075000 C 02/17/17 75.0 56.00 60.50
SJM 170217C00080000 C 02/17/17 80.0 51.00 55.50
SJM 170217C00085000 C 02/17/17 85.0 46.00 50.50
SJM 170217C00090000 C 02/17/17 90.0 41.00 45.50
SJM 170217C00095000 C 02/17/17 95.0 36.00 40.50
SJM 170217C00100000 C 02/17/17 100.0 31.00 35.50
SJM 170217C00105000 C 02/17/17 105.0 26.10 30.50
SJM 170217C00110000 C 02/17/17 110.0 21.00 25.50
SJM 170217C00115000 C 02/17/17 115.0 16.20 20.50
SJM 170217C00120000 C 02/17/17 120.0 11.90 15.20
SJM 170217C00125000 C 02/17/17 125.0 8.20 9.40
SJM 170217C00130000 C 02/17/17 130.0 4.40 5.40
SJM 170217C00135000 C 02/17/17 135.0 1.85 2.35
SJM 170217C00140000 C 02/17/17 140.0 0.60 0.90
SJM 170217C00145000 C 02/17/17 145.0 0.00 0.50
SJM 170217C00150000 C 02/17/17 150.0 0.00 0.10
SJM 170217C00155000 C 02/17/17 155.0 0.00 0.30
SJM 170217C00160000 C 02/17/17 160.0 0.00 0.30
SJM 170217C00165000 C 02/17/17 165.0 0.00 0.30
SJM 170217C00170000 C 02/17/17 170.0 0.00 0.30
SJM 170217C00175000 C 02/17/17 175.0 0.00 0.30
SJM 170217C00180000 C 02/17/17 180.0 0.00 0.30
SJM 170217C00185000 C 02/17/17 185.0 0.00 0.30
SJM 170217C00190000 C 02/17/17 190.0 0.00 0.25
SJM 170217P00065000 P 02/17/17 65.0 0.00 0.30
SJM 170217P00070000 P 02/17/17 70.0 0.00 1.20
SJM 170217P00075000 P 02/17/17 75.0 0.00 0.50
SJM 170217P00080000 P 02/17/17 80.0 0.00 1.20
SJM 170217P00085000 P 02/17/17 85.0 0.00 0.30
SJM 170217P00090000 P 02/17/17 90.0 0.00 0.30
SJM 170217P00095000 P 02/17/17 95.0 0.00 0.30
SJM 170217P00100000 P 02/17/17 100.0 0.00 4.80
SJM 170217P00105000 P 02/17/17 105.0 0.00 0.30
SJM 170217P00110000 P 02/17/17 110.0 0.00 0.30
SJM 170217P00115000 P 02/17/17 115.0 0.00 0.40
SJM 170217P00120000 P 02/17/17 120.0 0.05 0.55
SJM 170217P00125000 P 02/17/17 125.0 0.80 1.10
SJM 170217P00130000 P 02/17/17 130.0 1.90 2.10
SJM 170217P00135000 P 02/17/17 135.0 4.20 4.80
SJM 170217P00140000 P 02/17/17 140.0 7.30 9.80
SJM 170217P00145000 P 02/17/17 145.0 12.00 13.50
SJM 170217P00150000 P 02/17/17 150.0 15.10 19.70
SJM 170217P00155000 P 02/17/17 155.0 20.00 24.50
SJM 170217P00160000 P 02/17/17 160.0 25.00 29.70
SJM 170217P00165000 P 02/17/17 165.0 30.20 34.70
SJM 170217P00170000 P 02/17/17 170.0 35.20 39.70
SJM 170217P00175000 P 02/17/17 175.0 40.10 44.70
SJM 170217P00180000 P 02/17/17 180.0 45.10 49.70
SJM 170217P00185000 P 02/17/17 185.0 50.10 54.70
SJM 170217P00190000 P 02/17/17 190.0 56.40 58.70
SJM 170421C00080000 C 04/21/17 80.0 51.20 54.30
SJM 170421C00085000 C 04/21/17 85.0 46.00 50.50
SJM 170421C00090000 C 04/21/17 90.0 41.00 45.30
SJM 170421C00095000 C 04/21/17 95.0 36.00 40.40
SJM 170421C00100000 C 04/21/17 100.0 31.30 35.50
SJM 170421C00105000 C 04/21/17 105.0 26.30 30.50
SJM 170421C00110000 C 04/21/17 110.0 21.20 25.50
SJM 170421C00115000 C 04/21/17 115.0 17.70 19.90
SJM 170421C00120000 C 04/21/17 120.0 13.30 14.60
SJM 170421C00125000 C 04/21/17 125.0 9.50 10.40
SJM 170421C00130000 C 04/21/17 130.0 6.10 6.90
SJM 170421C00135000 C 04/21/17 135.0 3.40 4.00
SJM 170421C00140000 C 04/21/17 140.0 1.65 2.20
SJM 170421C00145000 C 04/21/17 145.0 0.70 1.00
SJM 170421C00150000 C 04/21/17 150.0 0.20 0.70
SJM 170421C00155000 C 04/21/17 155.0 0.05 0.35
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 0.35
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 0.30
SJM 170421C00210000 C 04/21/17 210.0 0.00 0.30
SJM 170421C00220000 C 04/21/17 220.0 0.00 0.30
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.30
SJM 170421P00080000 P 04/21/17 80.0 0.00 0.35
SJM 170421P00085000 P 04/21/17 85.0 0.00 0.35
SJM 170421P00090000 P 04/21/17 90.0 0.00 0.40
SJM 170421P00095000 P 04/21/17 95.0 0.00 0.40
SJM 170421P00100000 P 04/21/17 100.0 0.00 0.45
SJM 170421P00105000 P 04/21/17 105.0 0.10 0.50
SJM 170421P00110000 P 04/21/17 110.0 0.15 0.65
SJM 170421P00115000 P 04/21/17 115.0 0.50 0.85
SJM 170421P00120000 P 04/21/17 120.0 1.00 1.35
SJM 170421P00125000 P 04/21/17 125.0 1.75 2.20
SJM 170421P00130000 P 04/21/17 130.0 3.10 3.90
SJM 170421P00135000 P 04/21/17 135.0 5.50 6.30
SJM 170421P00140000 P 04/21/17 140.0 8.70 9.70
SJM 170421P00145000 P 04/21/17 145.0 12.60 13.80
SJM 170421P00150000 P 04/21/17 150.0 16.90 18.40
SJM 170421P00155000 P 04/21/17 155.0 21.40 23.30
SJM 170421P00160000 P 04/21/17 160.0 25.00 29.70
SJM 170421P00165000 P 04/21/17 165.0 30.00 34.70
SJM 170421P00170000 P 04/21/17 170.0 34.70 39.20
SJM 170421P00175000 P 04/21/17 175.0 39.80 44.20
SJM 170421P00180000 P 04/21/17 180.0 45.00 49.30
SJM 170421P00185000 P 04/21/17 185.0 50.00 54.40
SJM 170421P00190000 P 04/21/17 190.0 55.00 59.40
SJM 170421P00195000 P 04/21/17 195.0 60.00 64.40
SJM 170421P00200000 P 04/21/17 200.0 65.00 69.40
SJM 170421P00210000 P 04/21/17 210.0 75.00 79.40
SJM 170421P00220000 P 04/21/17 220.0 84.80 89.30
SJM 170421P00230000 P 04/21/17 230.0 95.00 98.40
SJM 170721C00065000 C 07/21/17 65.0 66.00 69.20
SJM 170721C00070000 C 07/21/17 70.0 61.00 65.50
SJM 170721C00075000 C 07/21/17 75.0 56.00 60.40
SJM 170721C00080000 C 07/21/17 80.0 51.40 55.40
SJM 170721C00085000 C 07/21/17 85.0 46.00 50.40
SJM 170721C00090000 C 07/21/17 90.0 41.20 45.40
SJM 170721C00095000 C 07/21/17 95.0 36.20 40.50
SJM 170721C00100000 C 07/21/17 100.0 31.20 35.50
SJM 170721C00105000 C 07/21/17 105.0 26.20 30.70
SJM 170721C00110000 C 07/21/17 110.0 22.60 24.90
SJM 170721C00115000 C 07/21/17 115.0 18.60 20.10
SJM 170721C00120000 C 07/21/17 120.0 14.40 16.80
SJM 170721C00125000 C 07/21/17 125.0 11.20 12.20
SJM 170721C00130000 C 07/21/17 130.0 7.80 8.60
SJM 170721C00135000 C 07/21/17 135.0 5.10 6.00
SJM 170721C00140000 C 07/21/17 140.0 3.20 4.00
SJM 170721C00145000 C 07/21/17 145.0 1.90 2.55
SJM 170721C00150000 C 07/21/17 150.0 1.00 1.50
SJM 170721C00155000 C 07/21/17 155.0 0.45 0.95
SJM 170721C00160000 C 07/21/17 160.0 0.15 0.60
SJM 170721C00165000 C 07/21/17 165.0 0.05 0.45
SJM 170721C00170000 C 07/21/17 170.0 0.00 0.50
SJM 170721C00175000 C 07/21/17 175.0 0.00 0.50
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 0.50
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.50
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 0.00 0.50
SJM 170721P00085000 P 07/21/17 85.0 0.00 0.50
SJM 170721P00090000 P 07/21/17 90.0 0.05 0.50
SJM 170721P00095000 P 07/21/17 95.0 0.15 0.65
SJM 170721P00100000 P 07/21/17 100.0 0.35 0.85
SJM 170721P00105000 P 07/21/17 105.0 0.60 1.10
SJM 170721P00110000 P 07/21/17 110.0 1.00 1.60
SJM 170721P00115000 P 07/21/17 115.0 1.60 1.80
SJM 170721P00120000 P 07/21/17 120.0 2.40 2.90
SJM 170721P00125000 P 07/21/17 125.0 3.60 4.10
SJM 170721P00130000 P 07/21/17 130.0 5.20 6.10
SJM 170721P00135000 P 07/21/17 135.0 7.60 8.60
SJM 170721P00140000 P 07/21/17 140.0 10.60 11.90
SJM 170721P00145000 P 07/21/17 145.0 14.00 15.60
SJM 170721P00150000 P 07/21/17 150.0 18.10 19.70
SJM 170721P00155000 P 07/21/17 155.0 21.70 24.40
SJM 170721P00160000 P 07/21/17 160.0 25.80 29.80
SJM 170721P00165000 P 07/21/17 165.0 30.50 35.00
SJM 170721P00170000 P 07/21/17 170.0 35.50 40.00
SJM 170721P00175000 P 07/21/17 175.0 40.50 44.80
SJM 170721P00180000 P 07/21/17 180.0 45.50 50.00
SJM 170721P00185000 P 07/21/17 185.0 50.30 55.00
SJM 170721P00190000 P 07/21/17 190.0 55.30 58.40
SJM 180119C00080000 C 01/19/18 80.0 52.20 54.60
SJM 180119C00085000 C 01/19/18 85.0 46.00 50.50
SJM 180119C00090000 C 01/19/18 90.0 41.00 45.50
SJM 180119C00095000 C 01/19/18 95.0 36.10 41.00
SJM 180119C00100000 C 01/19/18 100.0 31.50 35.00
SJM 180119C00105000 C 01/19/18 105.0 27.70 30.10
SJM 180119C00110000 C 01/19/18 110.0 23.50 26.00
SJM 180119C00115000 C 01/19/18 115.0 19.10 21.80
SJM 180119C00120000 C 01/19/18 120.0 15.50 17.90
SJM 180119C00125000 C 01/19/18 125.0 12.50 14.60
SJM 180119C00130000 C 01/19/18 130.0 9.10 11.70
SJM 180119C00135000 C 01/19/18 135.0 6.90 8.80
SJM 180119C00140000 C 01/19/18 140.0 5.00 6.60
SJM 180119C00145000 C 01/19/18 145.0 3.40 5.00
SJM 180119C00150000 C 01/19/18 150.0 2.20 3.80
SJM 180119C00155000 C 01/19/18 155.0 1.85 2.55
SJM 180119C00160000 C 01/19/18 160.0 1.05 2.05
SJM 180119C00165000 C 01/19/18 165.0 0.60 1.25
SJM 180119C00170000 C 01/19/18 170.0 0.30 1.30
SJM 180119C00175000 C 01/19/18 175.0 0.05 1.05
SJM 180119C00180000 C 01/19/18 180.0 0.05 0.95
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.85
SJM 180119P00080000 P 01/19/18 80.0 0.15 1.05
SJM 180119P00085000 P 01/19/18 85.0 0.25 1.20
SJM 180119P00090000 P 01/19/18 90.0 0.45 1.20
SJM 180119P00095000 P 01/19/18 95.0 0.75 1.70
SJM 180119P00100000 P 01/19/18 100.0 1.10 2.10
SJM 180119P00105000 P 01/19/18 105.0 1.65 2.55
SJM 180119P00110000 P 01/19/18 110.0 2.50 3.20
SJM 180119P00115000 P 01/19/18 115.0 3.10 4.30
SJM 180119P00120000 P 01/19/18 120.0 4.20 5.50
SJM 180119P00125000 P 01/19/18 125.0 5.80 7.30
SJM 180119P00130000 P 01/19/18 130.0 7.90 9.30
SJM 180119P00135000 P 01/19/18 135.0 10.40 11.80
SJM 180119P00140000 P 01/19/18 140.0 13.00 15.10
SJM 180119P00145000 P 01/19/18 145.0 16.50 18.50
SJM 180119P00150000 P 01/19/18 150.0 19.60 22.30
SJM 180119P00155000 P 01/19/18 155.0 23.60 26.60
SJM 180119P00160000 P 01/19/18 160.0 27.80 30.90
SJM 180119P00165000 P 01/19/18 165.0 31.70 36.40
SJM 180119P00170000 P 01/19/18 170.0 37.00 41.20
SJM 180119P00175000 P 01/19/18 175.0 41.20 46.00
SJM 180119P00180000 P 01/19/18 180.0 46.00 50.50
SJM 180119P00185000 P 01/19/18 185.0 51.60 54.70
SJM 190118C00075000 C 01/18/19 75.0 56.60 59.50
SJM 190118C00080000 C 01/18/19 80.0 51.10 55.50
SJM 190118C00085000 C 01/18/19 85.0 46.10 50.50
SJM 190118C00090000 C 01/18/19 90.0 41.20 46.00
SJM 190118C00095000 C 01/18/19 95.0 36.60 41.50
SJM 190118C00100000 C 01/18/19 100.0 32.70 37.00
SJM 190118C00105000 C 01/18/19 105.0 28.40 32.80
SJM 190118C00110000 C 01/18/19 110.0 24.60 29.00
SJM 190118C00115000 C 01/18/19 115.0 21.00 24.60
SJM 190118C00120000 C 01/18/19 120.0 18.10 21.90
SJM 190118C00125000 C 01/18/19 125.0 15.30 18.30
SJM 190118C00130000 C 01/18/19 130.0 11.70 15.50
SJM 190118C00135000 C 01/18/19 135.0 10.10 13.30
SJM 190118C00140000 C 01/18/19 140.0 8.60 10.60
SJM 190118C00145000 C 01/18/19 145.0 6.80 8.80
SJM 190118C00150000 C 01/18/19 150.0 5.10 6.90
SJM 190118C00155000 C 01/18/19 155.0 4.10 5.70
SJM 190118C00160000 C 01/18/19 160.0 3.20 3.80
SJM 190118C00165000 C 01/18/19 165.0 2.05 4.60
SJM 190118C00170000 C 01/18/19 170.0 1.50 2.90
SJM 190118C00175000 C 01/18/19 175.0 1.20 2.35
SJM 190118C00180000 C 01/18/19 180.0 0.75 1.95
SJM 190118C00185000 C 01/18/19 185.0 0.45 2.35
SJM 190118C00190000 C 01/18/19 190.0 0.35 2.05
SJM 190118C00195000 C 01/18/19 195.0 0.20 1.85
SJM 190118C00200000 C 01/18/19 200.0 0.10 1.75
SJM 190118P00075000 P 01/18/19 75.0 0.60 1.50
SJM 190118P00080000 P 01/18/19 80.0 0.80 1.80
SJM 190118P00085000 P 01/18/19 85.0 0.85 4.60
SJM 190118P00090000 P 01/18/19 90.0 1.50 3.40
SJM 190118P00095000 P 01/18/19 95.0 2.20 3.60
SJM 190118P00100000 P 01/18/19 100.0 2.70 4.10
SJM 190118P00105000 P 01/18/19 105.0 3.90 5.50
SJM 190118P00110000 P 01/18/19 110.0 4.40 6.40
SJM 190118P00115000 P 01/18/19 115.0 6.00 7.90
SJM 190118P00120000 P 01/18/19 120.0 8.00 9.90
SJM 190118P00125000 P 01/18/19 125.0 9.90 11.50
SJM 190118P00130000 P 01/18/19 130.0 11.60 14.40
SJM 190118P00135000 P 01/18/19 135.0 14.10 17.30
SJM 190118P00140000 P 01/18/19 140.0 17.00 20.10
SJM 190118P00145000 P 01/18/19 145.0 20.00 22.70
SJM 190118P00150000 P 01/18/19 150.0 23.30 26.90
SJM 190118P00155000 P 01/18/19 155.0 26.70 30.60
SJM 190118P00160000 P 01/18/19 160.0 30.50 34.50
SJM 190118P00165000 P 01/18/19 165.0 34.60 38.60
SJM 190118P00170000 P 01/18/19 170.0 38.80 42.80
SJM 190118P00175000 P 01/18/19 175.0 43.10 47.10
SJM 190118P00180000 P 01/18/19 180.0 47.60 51.90
SJM 190118P00185000 P 01/18/19 185.0 51.70 56.40
SJM 190118P00190000 P 01/18/19 190.0 56.10 61.00
SJM 190118P00195000 P 01/18/19 195.0 61.10 65.90
SJM 190118P00200000 P 01/18/19 200.0 66.30 69.70

OPRA data is delayed 15 minutes.