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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 160819C00075000 C 08/19/16 75.0 76.70 78.70
SJM 160819C00080000 C 08/19/16 80.0 70.90 75.10
SJM 160819C00085000 C 08/19/16 85.0 66.00 68.70
SJM 160819C00090000 C 08/19/16 90.0 60.90 63.70
SJM 160819C00095000 C 08/19/16 95.0 56.00 58.70
SJM 160819C00100000 C 08/19/16 100.0 50.90 55.10
SJM 160819C00105000 C 08/19/16 105.0 46.00 50.10
SJM 160819C00110000 C 08/19/16 110.0 41.00 45.10
SJM 160819C00115000 C 08/19/16 115.0 35.90 40.00
SJM 160819C00120000 C 08/19/16 120.0 31.00 34.70
SJM 160819C00125000 C 08/19/16 125.0 26.40 28.70
SJM 160819C00130000 C 08/19/16 130.0 22.00 24.10
SJM 160819C00135000 C 08/19/16 135.0 16.80 19.00
SJM 160819C00140000 C 08/19/16 140.0 11.90 14.00
SJM 160819C00145000 C 08/19/16 145.0 8.10 8.60
SJM 160819C00150000 C 08/19/16 150.0 3.80 4.40
SJM 160819C00155000 C 08/19/16 155.0 1.20 1.70
SJM 160819C00160000 C 08/19/16 160.0 0.25 0.55
SJM 160819C00165000 C 08/19/16 165.0 0.00 0.30
SJM 160819C00170000 C 08/19/16 170.0 0.00 0.20
SJM 160819C00175000 C 08/19/16 175.0 0.00 0.20
SJM 160819C00180000 C 08/19/16 180.0 0.00 0.20
SJM 160819C00185000 C 08/19/16 185.0 0.00 0.20
SJM 160819C00190000 C 08/19/16 190.0 0.00 0.20
SJM 160819C00195000 C 08/19/16 195.0 0.00 0.20
SJM 160819C00200000 C 08/19/16 200.0 0.00 0.20
SJM 160819C00210000 C 08/19/16 210.0 0.00 0.20
SJM 160819P00075000 P 08/19/16 75.0 0.00 0.20
SJM 160819P00080000 P 08/19/16 80.0 0.00 0.20
SJM 160819P00085000 P 08/19/16 85.0 0.00 0.20
SJM 160819P00090000 P 08/19/16 90.0 0.00 0.20
SJM 160819P00095000 P 08/19/16 95.0 0.00 0.20
SJM 160819P00100000 P 08/19/16 100.0 0.00 0.20
SJM 160819P00105000 P 08/19/16 105.0 0.00 0.20
SJM 160819P00110000 P 08/19/16 110.0 0.00 0.20
SJM 160819P00115000 P 08/19/16 115.0 0.00 0.20
SJM 160819P00120000 P 08/19/16 120.0 0.00 0.20
SJM 160819P00125000 P 08/19/16 125.0 0.00 0.25
SJM 160819P00130000 P 08/19/16 130.0 0.00 0.25
SJM 160819P00135000 P 08/19/16 135.0 0.05 0.30
SJM 160819P00140000 P 08/19/16 140.0 0.15 0.30
SJM 160819P00145000 P 08/19/16 145.0 0.60 0.85
SJM 160819P00150000 P 08/19/16 150.0 1.70 2.05
SJM 160819P00155000 P 08/19/16 155.0 4.00 4.70
SJM 160819P00160000 P 08/19/16 160.0 8.00 8.50
SJM 160819P00165000 P 08/19/16 165.0 12.10 13.50
SJM 160819P00170000 P 08/19/16 170.0 16.90 18.80
SJM 160819P00175000 P 08/19/16 175.0 20.70 25.00
SJM 160819P00180000 P 08/19/16 180.0 26.00 30.00
SJM 160819P00185000 P 08/19/16 185.0 30.70 35.00
SJM 160819P00190000 P 08/19/16 190.0 35.70 39.90
SJM 160819P00195000 P 08/19/16 195.0 41.10 43.80
SJM 160819P00200000 P 08/19/16 200.0 46.00 49.90
SJM 160819P00210000 P 08/19/16 210.0 56.30 59.10
SJM 160916C00080000 C 09/16/16 80.0 71.60 75.10
SJM 160916C00085000 C 09/16/16 85.0 66.00 70.10
SJM 160916C00090000 C 09/16/16 90.0 61.10 65.10
SJM 160916C00095000 C 09/16/16 95.0 56.00 60.10
SJM 160916C00100000 C 09/16/16 100.0 51.10 55.10
SJM 160916C00105000 C 09/16/16 105.0 46.00 50.10
SJM 160916C00110000 C 09/16/16 110.0 41.70 44.20
SJM 160916C00115000 C 09/16/16 115.0 36.70 39.40
SJM 160916C00120000 C 09/16/16 120.0 31.60 34.20
SJM 160916C00125000 C 09/16/16 125.0 27.00 29.50
SJM 160916C00130000 C 09/16/16 130.0 22.10 24.30
SJM 160916C00135000 C 09/16/16 135.0 17.10 19.00
SJM 160916C00140000 C 09/16/16 140.0 13.00 15.10
SJM 160916C00145000 C 09/16/16 145.0 8.80 10.50
SJM 160916C00150000 C 09/16/16 150.0 5.50 5.90
SJM 160916C00155000 C 09/16/16 155.0 2.95 3.20
SJM 160916C00160000 C 09/16/16 160.0 1.35 1.65
SJM 160916C00165000 C 09/16/16 165.0 0.40 0.80
SJM 160916C00170000 C 09/16/16 170.0 0.10 0.35
SJM 160916C00175000 C 09/16/16 175.0 0.00 0.25
SJM 160916C00180000 C 09/16/16 180.0 0.00 0.20
SJM 160916C00185000 C 09/16/16 185.0 0.00 0.20
SJM 160916C00190000 C 09/16/16 190.0 0.00 0.20
SJM 160916C00195000 C 09/16/16 195.0 0.00 0.20
SJM 160916C00200000 C 09/16/16 200.0 0.00 0.20
SJM 160916C00210000 C 09/16/16 210.0 0.00 0.20
SJM 160916C00220000 C 09/16/16 220.0 0.00 0.20
SJM 160916P00080000 P 09/16/16 80.0 0.00 0.20
SJM 160916P00085000 P 09/16/16 85.0 0.00 0.20
SJM 160916P00090000 P 09/16/16 90.0 0.00 0.25
SJM 160916P00095000 P 09/16/16 95.0 0.00 0.25
SJM 160916P00100000 P 09/16/16 100.0 0.00 0.25
SJM 160916P00105000 P 09/16/16 105.0 0.00 0.25
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 0.05 0.35
SJM 160916P00125000 P 09/16/16 125.0 0.10 0.45
SJM 160916P00130000 P 09/16/16 130.0 0.25 0.60
SJM 160916P00135000 P 09/16/16 135.0 0.50 0.85
SJM 160916P00140000 P 09/16/16 140.0 1.05 1.35
SJM 160916P00145000 P 09/16/16 145.0 1.90 2.15
SJM 160916P00150000 P 09/16/16 150.0 3.40 3.90
SJM 160916P00155000 P 09/16/16 155.0 5.60 6.30
SJM 160916P00160000 P 09/16/16 160.0 8.70 9.90
SJM 160916P00165000 P 09/16/16 165.0 12.80 14.20
SJM 160916P00170000 P 09/16/16 170.0 16.60 19.40
SJM 160916P00175000 P 09/16/16 175.0 21.60 24.30
SJM 160916P00180000 P 09/16/16 180.0 26.80 29.30
SJM 160916P00185000 P 09/16/16 185.0 30.90 35.30
SJM 160916P00190000 P 09/16/16 190.0 35.80 40.00
SJM 160916P00195000 P 09/16/16 195.0 40.70 45.00
SJM 160916P00200000 P 09/16/16 200.0 45.80 50.00
SJM 160916P00210000 P 09/16/16 210.0 55.70 60.00
SJM 160916P00220000 P 09/16/16 220.0 66.20 69.20
SJM 161021C00065000 C 10/21/16 65.0 86.70 90.10
SJM 161021C00070000 C 10/21/16 70.0 81.00 85.30
SJM 161021C00075000 C 10/21/16 75.0 76.00 80.10
SJM 161021C00080000 C 10/21/16 80.0 71.00 75.30
SJM 161021C00085000 C 10/21/16 85.0 66.00 70.30
SJM 161021C00090000 C 10/21/16 90.0 61.00 65.30
SJM 161021C00095000 C 10/21/16 95.0 56.00 60.40
SJM 161021C00100000 C 10/21/16 100.0 51.10 54.50
SJM 161021C00105000 C 10/21/16 105.0 46.10 49.50
SJM 161021C00110000 C 10/21/16 110.0 41.70 44.50
SJM 161021C00115000 C 10/21/16 115.0 36.60 39.20
SJM 161021C00120000 C 10/21/16 120.0 31.90 34.00
SJM 161021C00125000 C 10/21/16 125.0 27.60 28.20
SJM 161021C00130000 C 10/21/16 130.0 22.10 24.10
SJM 161021C00135000 C 10/21/16 135.0 17.90 19.20
SJM 161021C00140000 C 10/21/16 140.0 13.10 14.70
SJM 161021C00145000 C 10/21/16 145.0 9.70 10.60
SJM 161021C00150000 C 10/21/16 150.0 6.20 6.90
SJM 161021C00155000 C 10/21/16 155.0 3.90 4.20
SJM 161021C00160000 C 10/21/16 160.0 1.65 2.40
SJM 161021C00165000 C 10/21/16 165.0 0.80 1.30
SJM 161021C00170000 C 10/21/16 170.0 0.35 0.75
SJM 161021C00175000 C 10/21/16 175.0 0.10 0.45
SJM 161021C00180000 C 10/21/16 180.0 0.00 0.30
SJM 161021C00185000 C 10/21/16 185.0 0.00 0.25
SJM 161021C00190000 C 10/21/16 190.0 0.00 0.25
SJM 161021P00065000 P 10/21/16 65.0 0.00 0.25
SJM 161021P00070000 P 10/21/16 70.0 0.00 0.25
SJM 161021P00075000 P 10/21/16 75.0 0.00 0.25
SJM 161021P00080000 P 10/21/16 80.0 0.00 0.30
SJM 161021P00085000 P 10/21/16 85.0 0.00 0.30
SJM 161021P00090000 P 10/21/16 90.0 0.00 0.30
SJM 161021P00095000 P 10/21/16 95.0 0.00 0.35
SJM 161021P00100000 P 10/21/16 100.0 0.00 0.35
SJM 161021P00105000 P 10/21/16 105.0 0.00 0.35
SJM 161021P00110000 P 10/21/16 110.0 0.05 0.40
SJM 161021P00115000 P 10/21/16 115.0 0.10 0.45
SJM 161021P00120000 P 10/21/16 120.0 0.20 0.55
SJM 161021P00125000 P 10/21/16 125.0 0.30 0.70
SJM 161021P00130000 P 10/21/16 130.0 0.50 0.90
SJM 161021P00135000 P 10/21/16 135.0 0.90 1.30
SJM 161021P00140000 P 10/21/16 140.0 1.65 2.00
SJM 161021P00145000 P 10/21/16 145.0 2.70 3.20
SJM 161021P00150000 P 10/21/16 150.0 4.30 4.80
SJM 161021P00155000 P 10/21/16 155.0 6.60 7.20
SJM 161021P00160000 P 10/21/16 160.0 9.40 10.50
SJM 161021P00165000 P 10/21/16 165.0 12.60 14.40
SJM 161021P00170000 P 10/21/16 170.0 17.60 19.80
SJM 161021P00175000 P 10/21/16 175.0 21.70 24.40
SJM 161021P00180000 P 10/21/16 180.0 26.30 29.00
SJM 161021P00185000 P 10/21/16 185.0 31.80 34.20
SJM 161021P00190000 P 10/21/16 190.0 36.60 39.50
SJM 170120C00065000 C 01/20/17 65.0 86.20 90.10
SJM 170120C00070000 C 01/20/17 70.0 80.60 84.90
SJM 170120C00075000 C 01/20/17 75.0 75.60 79.60
SJM 170120C00080000 C 01/20/17 80.0 70.70 74.60
SJM 170120C00085000 C 01/20/17 85.0 65.70 69.60
SJM 170120C00090000 C 01/20/17 90.0 60.80 64.60
SJM 170120C00095000 C 01/20/17 95.0 56.50 59.60
SJM 170120C00100000 C 01/20/17 100.0 51.20 54.50
SJM 170120C00105000 C 01/20/17 105.0 46.50 49.50
SJM 170120C00110000 C 01/20/17 110.0 41.40 44.40
SJM 170120C00115000 C 01/20/17 115.0 36.70 39.10
SJM 170120C00120000 C 01/20/17 120.0 32.00 35.00
SJM 170120C00125000 C 01/20/17 125.0 26.70 29.50
SJM 170120C00130000 C 01/20/17 130.0 22.90 24.70
SJM 170120C00135000 C 01/20/17 135.0 18.90 20.30
SJM 170120C00140000 C 01/20/17 140.0 14.60 16.20
SJM 170120C00145000 C 01/20/17 145.0 11.20 12.50
SJM 170120C00150000 C 01/20/17 150.0 8.00 9.30
SJM 170120C00155000 C 01/20/17 155.0 5.90 6.70
SJM 170120C00160000 C 01/20/17 160.0 4.10 4.50
SJM 170120C00165000 C 01/20/17 165.0 2.65 2.90
SJM 170120C00170000 C 01/20/17 170.0 1.60 1.90
SJM 170120C00175000 C 01/20/17 175.0 0.95 1.15
SJM 170120C00180000 C 01/20/17 180.0 0.55 0.80
SJM 170120C00185000 C 01/20/17 185.0 0.30 0.60
SJM 170120P00065000 P 01/20/17 65.0 0.00 0.50
SJM 170120P00070000 P 01/20/17 70.0 0.00 0.50
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.50
SJM 170120P00080000 P 01/20/17 80.0 0.05 0.50
SJM 170120P00085000 P 01/20/17 85.0 0.10 0.50
SJM 170120P00090000 P 01/20/17 90.0 0.15 0.55
SJM 170120P00095000 P 01/20/17 95.0 0.20 0.60
SJM 170120P00100000 P 01/20/17 100.0 0.25 0.70
SJM 170120P00105000 P 01/20/17 105.0 0.35 0.75
SJM 170120P00110000 P 01/20/17 110.0 0.60 0.90
SJM 170120P00115000 P 01/20/17 115.0 0.80 0.90
SJM 170120P00120000 P 01/20/17 120.0 0.95 1.30
SJM 170120P00125000 P 01/20/17 125.0 1.30 1.75
SJM 170120P00130000 P 01/20/17 130.0 1.80 2.20
SJM 170120P00135000 P 01/20/17 135.0 2.45 3.10
SJM 170120P00140000 P 01/20/17 140.0 3.70 4.20
SJM 170120P00145000 P 01/20/17 145.0 5.10 5.60
SJM 170120P00150000 P 01/20/17 150.0 6.70 7.40
SJM 170120P00155000 P 01/20/17 155.0 9.00 9.60
SJM 170120P00160000 P 01/20/17 160.0 11.60 13.20
SJM 170120P00165000 P 01/20/17 165.0 15.30 16.80
SJM 170120P00170000 P 01/20/17 170.0 19.20 20.90
SJM 170120P00175000 P 01/20/17 175.0 23.50 25.30
SJM 170120P00180000 P 01/20/17 180.0 27.30 30.60
SJM 170120P00185000 P 01/20/17 185.0 32.50 35.10

OPRA data is delayed 15 minutes.