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 (2017-07-21)Premium Content

Jm Smucker Company (SJM)
As of Aug 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170915C00075000 C 09/15/17 75.0 44.60 46.00
SJM 170915C00080000 C 09/15/17 80.0 39.40 42.20
SJM 170915C00085000 C 09/15/17 85.0 34.60 37.50
SJM 170915C00090000 C 09/15/17 90.0 29.60 32.40
SJM 170915C00095000 C 09/15/17 95.0 24.40 26.40
SJM 170915C00100000 C 09/15/17 100.0 19.80 21.70
SJM 170915C00105000 C 09/15/17 105.0 14.70 16.60
SJM 170915C00110000 C 09/15/17 110.0 10.00 10.90
SJM 170915C00115000 C 09/15/17 115.0 5.80 6.30
SJM 170915C00120000 C 09/15/17 120.0 2.75 3.00
SJM 170915C00125000 C 09/15/17 125.0 0.95 1.05
SJM 170915C00130000 C 09/15/17 130.0 0.15 0.25
SJM 170915C00135000 C 09/15/17 135.0 0.00 0.10
SJM 170915C00140000 C 09/15/17 140.0 0.00 0.05
SJM 170915C00145000 C 09/15/17 145.0 0.00 0.05
SJM 170915C00150000 C 09/15/17 150.0 0.00 0.05
SJM 170915C00155000 C 09/15/17 155.0 0.00 0.05
SJM 170915C00160000 C 09/15/17 160.0 0.00 0.05
SJM 170915C00165000 C 09/15/17 165.0 0.00 0.05
SJM 170915P00075000 P 09/15/17 75.0 0.00 0.20
SJM 170915P00080000 P 09/15/17 80.0 0.00 0.20
SJM 170915P00085000 P 09/15/17 85.0 0.00 0.20
SJM 170915P00090000 P 09/15/17 90.0 0.00 0.10
SJM 170915P00095000 P 09/15/17 95.0 0.00 0.25
SJM 170915P00100000 P 09/15/17 100.0 0.05 0.15
SJM 170915P00105000 P 09/15/17 105.0 0.10 0.20
SJM 170915P00110000 P 09/15/17 110.0 0.35 0.45
SJM 170915P00115000 P 09/15/17 115.0 1.05 1.30
SJM 170915P00120000 P 09/15/17 120.0 2.75 2.95
SJM 170915P00125000 P 09/15/17 125.0 5.80 6.20
SJM 170915P00130000 P 09/15/17 130.0 9.80 11.00
SJM 170915P00135000 P 09/15/17 135.0 14.70 16.10
SJM 170915P00140000 P 09/15/17 140.0 19.90 22.70
SJM 170915P00145000 P 09/15/17 145.0 24.70 27.70
SJM 170915P00150000 P 09/15/17 150.0 29.80 32.40
SJM 170915P00155000 P 09/15/17 155.0 34.80 37.50
SJM 170915P00160000 P 09/15/17 160.0 39.90 42.30
SJM 170915P00165000 P 09/15/17 165.0 44.90 46.50
SJM 171020C00070000 C 10/20/17 70.0 49.40 50.40
SJM 171020C00075000 C 10/20/17 75.0 44.60 46.90
SJM 171020C00080000 C 10/20/17 80.0 39.40 42.00
SJM 171020C00085000 C 10/20/17 85.0 34.80 35.60
SJM 171020C00090000 C 10/20/17 90.0 29.80 31.20
SJM 171020C00095000 C 10/20/17 95.0 24.90 26.20
SJM 171020C00100000 C 10/20/17 100.0 19.40 21.50
SJM 171020C00105000 C 10/20/17 105.0 15.20 16.90
SJM 171020C00110000 C 10/20/17 110.0 10.60 11.00
SJM 171020C00115000 C 10/20/17 115.0 6.50 6.90
SJM 171020C00120000 C 10/20/17 120.0 3.40 3.70
SJM 171020C00125000 C 10/20/17 125.0 1.45 1.65
SJM 171020C00130000 C 10/20/17 130.0 0.55 0.70
SJM 171020C00135000 C 10/20/17 135.0 0.10 0.25
SJM 171020C00140000 C 10/20/17 140.0 0.00 0.10
SJM 171020C00145000 C 10/20/17 145.0 0.00 0.05
SJM 171020C00150000 C 10/20/17 150.0 0.00 0.05
SJM 171020C00155000 C 10/20/17 155.0 0.00 0.05
SJM 171020C00160000 C 10/20/17 160.0 0.00 0.05
SJM 171020C00165000 C 10/20/17 165.0 0.00 0.05
SJM 171020C00170000 C 10/20/17 170.0 0.00 0.05
SJM 171020C00175000 C 10/20/17 175.0 0.00 0.05
SJM 171020C00180000 C 10/20/17 180.0 0.00 0.05
SJM 171020C00185000 C 10/20/17 185.0 0.00 0.05
SJM 171020C00190000 C 10/20/17 190.0 0.00 0.05
SJM 171020C00195000 C 10/20/17 195.0 0.00 0.05
SJM 171020C00200000 C 10/20/17 200.0 0.00 0.05
SJM 171020P00070000 P 10/20/17 70.0 0.00 0.05
SJM 171020P00075000 P 10/20/17 75.0 0.00 0.05
SJM 171020P00080000 P 10/20/17 80.0 0.00 0.05
SJM 171020P00085000 P 10/20/17 85.0 0.00 0.05
SJM 171020P00090000 P 10/20/17 90.0 0.00 0.10
SJM 171020P00095000 P 10/20/17 95.0 0.00 0.15
SJM 171020P00100000 P 10/20/17 100.0 0.10 0.20
SJM 171020P00105000 P 10/20/17 105.0 0.25 0.35
SJM 171020P00110000 P 10/20/17 110.0 0.65 0.80
SJM 171020P00115000 P 10/20/17 115.0 1.50 1.70
SJM 171020P00120000 P 10/20/17 120.0 3.30 3.60
SJM 171020P00125000 P 10/20/17 125.0 6.30 6.70
SJM 171020P00130000 P 10/20/17 130.0 10.40 10.70
SJM 171020P00135000 P 10/20/17 135.0 14.80 15.60
SJM 171020P00140000 P 10/20/17 140.0 19.60 20.50
SJM 171020P00145000 P 10/20/17 145.0 25.00 26.10
SJM 171020P00150000 P 10/20/17 150.0 29.50 30.70
SJM 171020P00155000 P 10/20/17 155.0 34.60 36.90
SJM 171020P00160000 P 10/20/17 160.0 39.20 41.90
SJM 171020P00165000 P 10/20/17 165.0 44.00 45.80
SJM 171020P00170000 P 10/20/17 170.0 49.80 52.10
SJM 171020P00175000 P 10/20/17 175.0 54.90 56.40
SJM 171020P00180000 P 10/20/17 180.0 59.70 61.40
SJM 171020P00185000 P 10/20/17 185.0 64.70 67.20
SJM 171020P00190000 P 10/20/17 190.0 69.40 72.00
SJM 171020P00195000 P 10/20/17 195.0 74.70 76.80
SJM 171020P00200000 P 10/20/17 200.0 79.80 80.70
SJM 180119C00080000 C 01/19/18 80.0 39.20 41.10
SJM 180119C00085000 C 01/19/18 85.0 32.70 36.40
SJM 180119C00090000 C 01/19/18 90.0 27.80 31.30
SJM 180119C00095000 C 01/19/18 95.0 22.90 26.30
SJM 180119C00100000 C 01/19/18 100.0 19.30 21.00
SJM 180119C00105000 C 01/19/18 105.0 15.70 17.50
SJM 180119C00110000 C 01/19/18 110.0 11.60 12.10
SJM 180119C00115000 C 01/19/18 115.0 8.00 8.40
SJM 180119C00120000 C 01/19/18 120.0 5.10 5.40
SJM 180119C00125000 C 01/19/18 125.0 2.95 3.30
SJM 180119C00130000 C 01/19/18 130.0 1.55 1.85
SJM 180119C00135000 C 01/19/18 135.0 0.85 1.00
SJM 180119C00140000 C 01/19/18 140.0 0.35 0.65
SJM 180119C00145000 C 01/19/18 145.0 0.20 0.30
SJM 180119C00150000 C 01/19/18 150.0 0.05 0.15
SJM 180119C00155000 C 01/19/18 155.0 0.05 0.10
SJM 180119C00160000 C 01/19/18 160.0 0.00 0.10
SJM 180119C00165000 C 01/19/18 165.0 0.00 0.15
SJM 180119C00170000 C 01/19/18 170.0 0.00 0.15
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.05
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.05
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.05
SJM 180119P00080000 P 01/19/18 80.0 0.00 0.15
SJM 180119P00085000 P 01/19/18 85.0 0.05 0.20
SJM 180119P00090000 P 01/19/18 90.0 0.15 0.30
SJM 180119P00095000 P 01/19/18 95.0 0.35 0.45
SJM 180119P00100000 P 01/19/18 100.0 0.60 0.80
SJM 180119P00105000 P 01/19/18 105.0 1.05 1.20
SJM 180119P00110000 P 01/19/18 110.0 1.85 2.15
SJM 180119P00115000 P 01/19/18 115.0 3.20 3.60
SJM 180119P00120000 P 01/19/18 120.0 5.40 5.70
SJM 180119P00125000 P 01/19/18 125.0 8.20 8.60
SJM 180119P00130000 P 01/19/18 130.0 11.90 12.30
SJM 180119P00135000 P 01/19/18 135.0 16.00 16.40
SJM 180119P00140000 P 01/19/18 140.0 20.00 21.60
SJM 180119P00145000 P 01/19/18 145.0 23.60 26.60
SJM 180119P00150000 P 01/19/18 150.0 29.00 31.20
SJM 180119P00155000 P 01/19/18 155.0 34.00 36.40
SJM 180119P00160000 P 01/19/18 160.0 38.90 42.70
SJM 180119P00165000 P 01/19/18 165.0 43.50 47.10
SJM 180119P00170000 P 01/19/18 170.0 48.50 52.00
SJM 180119P00175000 P 01/19/18 175.0 53.60 57.40
SJM 180119P00180000 P 01/19/18 180.0 58.40 62.20
SJM 180119P00185000 P 01/19/18 185.0 64.30 66.30
SJM 180420C00080000 C 04/20/18 80.0 38.30 42.20
SJM 180420C00085000 C 04/20/18 85.0 33.00 37.30
SJM 180420C00090000 C 04/20/18 90.0 28.00 32.00
SJM 180420C00095000 C 04/20/18 95.0 24.90 28.10
SJM 180420C00100000 C 04/20/18 100.0 20.70 22.80
SJM 180420C00105000 C 04/20/18 105.0 16.40 17.20
SJM 180420C00110000 C 04/20/18 110.0 12.40 13.20
SJM 180420C00115000 C 04/20/18 115.0 9.00 9.70
SJM 180420C00120000 C 04/20/18 120.0 6.30 6.90
SJM 180420C00125000 C 04/20/18 125.0 4.10 4.60
SJM 180420C00130000 C 04/20/18 130.0 2.75 3.10
SJM 180420C00135000 C 04/20/18 135.0 1.65 2.05
SJM 180420C00140000 C 04/20/18 140.0 1.00 1.40
SJM 180420C00145000 C 04/20/18 145.0 0.55 0.80
SJM 180420C00150000 C 04/20/18 150.0 0.30 0.55
SJM 180420C00155000 C 04/20/18 155.0 0.15 0.35
SJM 180420C00160000 C 04/20/18 160.0 0.00 0.25
SJM 180420C00165000 C 04/20/18 165.0 0.00 0.25
SJM 180420C00170000 C 04/20/18 170.0 0.00 0.15
SJM 180420P00080000 P 04/20/18 80.0 0.15 0.45
SJM 180420P00085000 P 04/20/18 85.0 0.30 0.65
SJM 180420P00090000 P 04/20/18 90.0 0.45 0.75
SJM 180420P00095000 P 04/20/18 95.0 0.75 1.05
SJM 180420P00100000 P 04/20/18 100.0 1.25 1.60
SJM 180420P00105000 P 04/20/18 105.0 2.00 2.35
SJM 180420P00110000 P 04/20/18 110.0 3.10 3.50
SJM 180420P00115000 P 04/20/18 115.0 4.70 5.20
SJM 180420P00120000 P 04/20/18 120.0 6.40 7.40
SJM 180420P00125000 P 04/20/18 125.0 9.50 10.20
SJM 180420P00130000 P 04/20/18 130.0 13.10 13.80
SJM 180420P00135000 P 04/20/18 135.0 17.10 17.80
SJM 180420P00140000 P 04/20/18 140.0 21.50 22.30
SJM 180420P00145000 P 04/20/18 145.0 25.80 28.60
SJM 180420P00150000 P 04/20/18 150.0 30.40 33.40
SJM 180420P00155000 P 04/20/18 155.0 33.40 37.80
SJM 180420P00160000 P 04/20/18 160.0 38.40 42.70
SJM 180420P00165000 P 04/20/18 165.0 43.40 47.80
SJM 180420P00170000 P 04/20/18 170.0 48.70 52.40
SJM 190118C00075000 C 01/18/19 75.0 43.40 47.50
SJM 190118C00080000 C 01/18/19 80.0 37.90 42.50
SJM 190118C00085000 C 01/18/19 85.0 33.20 38.00
SJM 190118C00090000 C 01/18/19 90.0 28.70 33.50
SJM 190118C00095000 C 01/18/19 95.0 25.80 27.80
SJM 190118C00100000 C 01/18/19 100.0 21.60 23.70
SJM 190118C00105000 C 01/18/19 105.0 17.70 19.60
SJM 190118C00110000 C 01/18/19 110.0 14.50 16.00
SJM 190118C00115000 C 01/18/19 115.0 11.60 13.00
SJM 190118C00120000 C 01/18/19 120.0 8.90 10.10
SJM 190118C00125000 C 01/18/19 125.0 7.00 7.80
SJM 190118C00130000 C 01/18/19 130.0 5.30 6.00
SJM 190118C00135000 C 01/18/19 135.0 3.50 4.70
SJM 190118C00140000 C 01/18/19 140.0 2.50 3.50
SJM 190118C00145000 C 01/18/19 145.0 1.95 2.55
SJM 190118C00150000 C 01/18/19 150.0 1.45 1.80
SJM 190118C00155000 C 01/18/19 155.0 1.00 1.50
SJM 190118C00160000 C 01/18/19 160.0 0.65 1.00
SJM 190118C00165000 C 01/18/19 165.0 0.45 0.75
SJM 190118C00170000 C 01/18/19 170.0 0.30 0.50
SJM 190118C00175000 C 01/18/19 175.0 0.15 0.45
SJM 190118C00180000 C 01/18/19 180.0 0.10 0.25
SJM 190118C00185000 C 01/18/19 185.0 0.00 0.20
SJM 190118C00190000 C 01/18/19 190.0 0.00 0.30
SJM 190118C00195000 C 01/18/19 195.0 0.00 0.30
SJM 190118C00200000 C 01/18/19 200.0 0.00 0.20
SJM 190118P00075000 P 01/18/19 75.0 0.60 0.85
SJM 190118P00080000 P 01/18/19 80.0 0.85 1.10
SJM 190118P00085000 P 01/18/19 85.0 1.25 1.50
SJM 190118P00090000 P 01/18/19 90.0 1.70 2.10
SJM 190118P00095000 P 01/18/19 95.0 2.35 2.85
SJM 190118P00100000 P 01/18/19 100.0 3.30 4.30
SJM 190118P00105000 P 01/18/19 105.0 4.50 4.90
SJM 190118P00110000 P 01/18/19 110.0 5.90 7.10
SJM 190118P00115000 P 01/18/19 115.0 7.60 8.50
SJM 190118P00120000 P 01/18/19 120.0 9.70 11.00
SJM 190118P00125000 P 01/18/19 125.0 12.40 13.70
SJM 190118P00130000 P 01/18/19 130.0 15.40 17.20
SJM 190118P00135000 P 01/18/19 135.0 18.70 22.10
SJM 190118P00140000 P 01/18/19 140.0 22.50 24.50
SJM 190118P00145000 P 01/18/19 145.0 26.50 30.00
SJM 190118P00150000 P 01/18/19 150.0 30.80 33.00
SJM 190118P00155000 P 01/18/19 155.0 35.00 38.10
SJM 190118P00160000 P 01/18/19 160.0 39.60 43.50
SJM 190118P00165000 P 01/18/19 165.0 44.30 48.30
SJM 190118P00170000 P 01/18/19 170.0 48.50 53.10
SJM 190118P00175000 P 01/18/19 175.0 53.10 58.00
SJM 190118P00180000 P 01/18/19 180.0 58.10 62.90
SJM 190118P00185000 P 01/18/19 185.0 63.00 67.90
SJM 190118P00190000 P 01/18/19 190.0 68.00 72.90
SJM 190118P00195000 P 01/18/19 195.0 73.00 77.80
SJM 190118P00200000 P 01/18/19 200.0 78.80 82.70

OPRA data is delayed 15 minutes.