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 (2017-04-21)Premium Content

Jm Smucker Company (SJM)
As of Apr 27 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170519C00095000 C 05/19/17 95.0 30.90 32.70
SJM 170519C00100000 C 05/19/17 100.0 24.70 28.50
SJM 170519C00105000 C 05/19/17 105.0 19.30 23.80
SJM 170519C00110000 C 05/19/17 110.0 14.90 18.80
SJM 170519C00115000 C 05/19/17 115.0 11.00 12.50
SJM 170519C00120000 C 05/19/17 120.0 5.90 7.60
SJM 170519C00125000 C 05/19/17 125.0 2.25 2.90
SJM 170519C00130000 C 05/19/17 130.0 0.35 0.55
SJM 170519C00135000 C 05/19/17 135.0 0.00 0.20
SJM 170519C00140000 C 05/19/17 140.0 0.00 0.05
SJM 170519C00145000 C 05/19/17 145.0 0.00 0.10
SJM 170519C00150000 C 05/19/17 150.0 0.00 0.15
SJM 170519C00155000 C 05/19/17 155.0 0.00 0.10
SJM 170519C00160000 C 05/19/17 160.0 0.00 0.15
SJM 170519C00165000 C 05/19/17 165.0 0.00 0.15
SJM 170519C00170000 C 05/19/17 170.0 0.00 0.10
SJM 170519C00175000 C 05/19/17 175.0 0.00 0.15
SJM 170519C00180000 C 05/19/17 180.0 0.00 0.15
SJM 170519C00185000 C 05/19/17 185.0 0.00 0.15
SJM 170519P00095000 P 05/19/17 95.0 0.00 0.05
SJM 170519P00100000 P 05/19/17 100.0 0.00 0.15
SJM 170519P00105000 P 05/19/17 105.0 0.00 0.20
SJM 170519P00110000 P 05/19/17 110.0 0.00 0.05
SJM 170519P00115000 P 05/19/17 115.0 0.00 0.25
SJM 170519P00120000 P 05/19/17 120.0 0.20 0.45
SJM 170519P00125000 P 05/19/17 125.0 1.35 1.45
SJM 170519P00130000 P 05/19/17 130.0 4.20 4.90
SJM 170519P00135000 P 05/19/17 135.0 8.10 9.70
SJM 170519P00140000 P 05/19/17 140.0 12.50 15.70
SJM 170519P00145000 P 05/19/17 145.0 16.80 21.40
SJM 170519P00150000 P 05/19/17 150.0 22.20 26.00
SJM 170519P00155000 P 05/19/17 155.0 26.80 31.30
SJM 170519P00160000 P 05/19/17 160.0 32.10 36.10
SJM 170519P00165000 P 05/19/17 165.0 36.80 41.30
SJM 170519P00170000 P 05/19/17 170.0 41.80 46.10
SJM 170519P00175000 P 05/19/17 175.0 46.80 51.10
SJM 170519P00180000 P 05/19/17 180.0 51.80 56.10
SJM 170519P00185000 P 05/19/17 185.0 58.10 60.20
SJM 170616C00080000 C 06/16/17 80.0 45.60 48.20
SJM 170616C00085000 C 06/16/17 85.0 39.30 43.90
SJM 170616C00090000 C 06/16/17 90.0 34.20 38.90
SJM 170616C00095000 C 06/16/17 95.0 29.50 33.90
SJM 170616C00100000 C 06/16/17 100.0 24.60 28.90
SJM 170616C00105000 C 06/16/17 105.0 19.50 23.90
SJM 170616C00110000 C 06/16/17 110.0 14.80 18.80
SJM 170616C00115000 C 06/16/17 115.0 10.30 13.10
SJM 170616C00120000 C 06/16/17 120.0 7.10 8.30
SJM 170616C00125000 C 06/16/17 125.0 3.80 4.70
SJM 170616C00130000 C 06/16/17 130.0 1.60 1.75
SJM 170616C00135000 C 06/16/17 135.0 0.50 1.00
SJM 170616C00140000 C 06/16/17 140.0 0.10 0.40
SJM 170616C00145000 C 06/16/17 145.0 0.00 0.05
SJM 170616C00150000 C 06/16/17 150.0 0.00 0.10
SJM 170616C00155000 C 06/16/17 155.0 0.00 0.10
SJM 170616C00160000 C 06/16/17 160.0 0.00 0.15
SJM 170616C00165000 C 06/16/17 165.0 0.00 4.50
SJM 170616C00170000 C 06/16/17 170.0 0.00 0.15
SJM 170616P00080000 P 06/16/17 80.0 0.00 0.15
SJM 170616P00085000 P 06/16/17 85.0 0.00 0.15
SJM 170616P00090000 P 06/16/17 90.0 0.00 0.30
SJM 170616P00095000 P 06/16/17 95.0 0.00 0.20
SJM 170616P00100000 P 06/16/17 100.0 0.00 0.30
SJM 170616P00105000 P 06/16/17 105.0 0.00 0.30
SJM 170616P00110000 P 06/16/17 110.0 0.10 0.45
SJM 170616P00115000 P 06/16/17 115.0 0.45 0.75
SJM 170616P00120000 P 06/16/17 120.0 1.20 1.60
SJM 170616P00125000 P 06/16/17 125.0 2.85 3.10
SJM 170616P00130000 P 06/16/17 130.0 5.50 6.10
SJM 170616P00135000 P 06/16/17 135.0 7.30 11.30
SJM 170616P00140000 P 06/16/17 140.0 12.20 15.80
SJM 170616P00145000 P 06/16/17 145.0 16.80 21.20
SJM 170616P00150000 P 06/16/17 150.0 21.80 26.10
SJM 170616P00155000 P 06/16/17 155.0 26.80 31.10
SJM 170616P00160000 P 06/16/17 160.0 31.80 35.90
SJM 170616P00165000 P 06/16/17 165.0 36.80 41.20
SJM 170616P00170000 P 06/16/17 170.0 43.00 45.10
SJM 170721C00065000 C 07/21/17 65.0 60.70 63.20
SJM 170721C00070000 C 07/21/17 70.0 54.50 58.90
SJM 170721C00075000 C 07/21/17 75.0 49.50 53.90
SJM 170721C00080000 C 07/21/17 80.0 44.50 48.90
SJM 170721C00085000 C 07/21/17 85.0 39.30 43.90
SJM 170721C00090000 C 07/21/17 90.0 34.50 38.90
SJM 170721C00095000 C 07/21/17 95.0 29.50 33.90
SJM 170721C00100000 C 07/21/17 100.0 24.60 28.90
SJM 170721C00105000 C 07/21/17 105.0 19.70 24.00
SJM 170721C00110000 C 07/21/17 110.0 16.00 19.10
SJM 170721C00115000 C 07/21/17 115.0 10.30 13.50
SJM 170721C00120000 C 07/21/17 120.0 7.80 9.10
SJM 170721C00125000 C 07/21/17 125.0 4.60 5.30
SJM 170721C00130000 C 07/21/17 130.0 2.35 2.70
SJM 170721C00135000 C 07/21/17 135.0 1.10 1.50
SJM 170721C00140000 C 07/21/17 140.0 0.35 0.75
SJM 170721C00145000 C 07/21/17 145.0 0.15 0.30
SJM 170721C00150000 C 07/21/17 150.0 0.00 0.20
SJM 170721C00155000 C 07/21/17 155.0 0.00 0.20
SJM 170721C00160000 C 07/21/17 160.0 0.00 0.20
SJM 170721C00165000 C 07/21/17 165.0 0.00 0.20
SJM 170721C00170000 C 07/21/17 170.0 0.00 0.15
SJM 170721C00175000 C 07/21/17 175.0 0.00 0.20
SJM 170721C00180000 C 07/21/17 180.0 0.00 0.15
SJM 170721C00185000 C 07/21/17 185.0 0.00 0.15
SJM 170721C00190000 C 07/21/17 190.0 0.00 0.15
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.20
SJM 170721P00070000 P 07/21/17 70.0 0.00 0.15
SJM 170721P00075000 P 07/21/17 75.0 0.00 0.25
SJM 170721P00080000 P 07/21/17 80.0 0.00 0.25
SJM 170721P00085000 P 07/21/17 85.0 0.00 0.25
SJM 170721P00090000 P 07/21/17 90.0 0.00 0.20
SJM 170721P00095000 P 07/21/17 95.0 0.00 0.20
SJM 170721P00100000 P 07/21/17 100.0 0.00 0.40
SJM 170721P00105000 P 07/21/17 105.0 0.10 0.50
SJM 170721P00110000 P 07/21/17 110.0 0.40 0.70
SJM 170721P00115000 P 07/21/17 115.0 0.85 1.15
SJM 170721P00120000 P 07/21/17 120.0 1.70 2.30
SJM 170721P00125000 P 07/21/17 125.0 3.20 3.90
SJM 170721P00130000 P 07/21/17 130.0 6.00 6.70
SJM 170721P00135000 P 07/21/17 135.0 9.70 10.50
SJM 170721P00140000 P 07/21/17 140.0 13.50 14.90
SJM 170721P00145000 P 07/21/17 145.0 18.30 19.90
SJM 170721P00150000 P 07/21/17 150.0 21.80 26.00
SJM 170721P00155000 P 07/21/17 155.0 26.80 31.30
SJM 170721P00160000 P 07/21/17 160.0 31.80 36.20
SJM 170721P00165000 P 07/21/17 165.0 36.80 41.20
SJM 170721P00170000 P 07/21/17 170.0 41.80 46.30
SJM 170721P00175000 P 07/21/17 175.0 46.80 51.30
SJM 170721P00180000 P 07/21/17 180.0 51.80 56.30
SJM 170721P00185000 P 07/21/17 185.0 56.80 61.30
SJM 170721P00190000 P 07/21/17 190.0 63.10 64.90
SJM 171020C00070000 C 10/20/17 70.0 55.90 57.80
SJM 171020C00075000 C 10/20/17 75.0 49.50 53.90
SJM 171020C00080000 C 10/20/17 80.0 44.60 48.90
SJM 171020C00085000 C 10/20/17 85.0 39.60 43.90
SJM 171020C00090000 C 10/20/17 90.0 34.50 38.90
SJM 171020C00095000 C 10/20/17 95.0 29.60 33.90
SJM 171020C00100000 C 10/20/17 100.0 24.70 29.00
SJM 171020C00105000 C 10/20/17 105.0 20.40 24.10
SJM 171020C00110000 C 10/20/17 110.0 15.50 20.00
SJM 171020C00115000 C 10/20/17 115.0 11.60 15.80
SJM 171020C00120000 C 10/20/17 120.0 9.10 10.50
SJM 171020C00125000 C 10/20/17 125.0 6.20 7.00
SJM 171020C00130000 C 10/20/17 130.0 4.00 4.50
SJM 171020C00135000 C 10/20/17 135.0 2.40 2.90
SJM 171020C00140000 C 10/20/17 140.0 1.35 1.55
SJM 171020C00145000 C 10/20/17 145.0 0.65 1.15
SJM 171020C00150000 C 10/20/17 150.0 0.35 0.65
SJM 171020C00155000 C 10/20/17 155.0 0.10 0.45
SJM 171020C00160000 C 10/20/17 160.0 0.00 0.35
SJM 171020C00165000 C 10/20/17 165.0 0.00 0.35
SJM 171020C00170000 C 10/20/17 170.0 0.00 0.30
SJM 171020C00175000 C 10/20/17 175.0 0.00 0.25
SJM 171020C00180000 C 10/20/17 180.0 0.00 0.25
SJM 171020C00185000 C 10/20/17 185.0 0.00 0.25
SJM 171020C00190000 C 10/20/17 190.0 0.00 0.20
SJM 171020C00195000 C 10/20/17 195.0 0.00 0.15
SJM 171020C00200000 C 10/20/17 200.0 0.00 0.15
SJM 171020P00070000 P 10/20/17 70.0 0.00 0.25
SJM 171020P00075000 P 10/20/17 75.0 0.00 0.30
SJM 171020P00080000 P 10/20/17 80.0 0.00 0.40
SJM 171020P00085000 P 10/20/17 85.0 0.05 0.35
SJM 171020P00090000 P 10/20/17 90.0 0.05 0.50
SJM 171020P00095000 P 10/20/17 95.0 0.20 0.60
SJM 171020P00100000 P 10/20/17 100.0 0.40 0.70
SJM 171020P00105000 P 10/20/17 105.0 0.70 1.10
SJM 171020P00110000 P 10/20/17 110.0 1.15 1.65
SJM 171020P00115000 P 10/20/17 115.0 2.05 2.50
SJM 171020P00120000 P 10/20/17 120.0 3.50 4.00
SJM 171020P00125000 P 10/20/17 125.0 5.10 6.10
SJM 171020P00130000 P 10/20/17 130.0 7.80 8.80
SJM 171020P00135000 P 10/20/17 135.0 10.60 12.20
SJM 171020P00140000 P 10/20/17 140.0 13.50 17.80
SJM 171020P00145000 P 10/20/17 145.0 18.80 20.70
SJM 171020P00150000 P 10/20/17 150.0 22.30 26.70
SJM 171020P00155000 P 10/20/17 155.0 27.10 31.70
SJM 171020P00160000 P 10/20/17 160.0 32.00 36.60
SJM 171020P00165000 P 10/20/17 165.0 37.00 41.50
SJM 171020P00170000 P 10/20/17 170.0 42.00 46.50
SJM 171020P00175000 P 10/20/17 175.0 47.00 51.40
SJM 171020P00180000 P 10/20/17 180.0 52.00 56.40
SJM 171020P00185000 P 10/20/17 185.0 57.00 61.50
SJM 171020P00190000 P 10/20/17 190.0 61.80 66.40
SJM 171020P00195000 P 10/20/17 195.0 66.80 71.30
SJM 171020P00200000 P 10/20/17 200.0 72.80 75.60
SJM 180119C00080000 C 01/19/18 80.0 45.70 47.80
SJM 180119C00085000 C 01/19/18 85.0 39.60 43.90
SJM 180119C00090000 C 01/19/18 90.0 34.80 38.90
SJM 180119C00095000 C 01/19/18 95.0 29.60 34.00
SJM 180119C00100000 C 01/19/18 100.0 25.20 28.20
SJM 180119C00105000 C 01/19/18 105.0 21.90 23.70
SJM 180119C00110000 C 01/19/18 110.0 17.70 19.00
SJM 180119C00115000 C 01/19/18 115.0 13.80 15.20
SJM 180119C00120000 C 01/19/18 120.0 10.30 11.80
SJM 180119C00125000 C 01/19/18 125.0 7.60 8.60
SJM 180119C00130000 C 01/19/18 130.0 5.20 6.00
SJM 180119C00135000 C 01/19/18 135.0 3.40 4.30
SJM 180119C00140000 C 01/19/18 140.0 2.25 2.85
SJM 180119C00145000 C 01/19/18 145.0 1.35 1.85
SJM 180119C00150000 C 01/19/18 150.0 0.80 1.20
SJM 180119C00155000 C 01/19/18 155.0 0.35 0.85
SJM 180119C00160000 C 01/19/18 160.0 0.25 0.55
SJM 180119C00165000 C 01/19/18 165.0 0.00 0.50
SJM 180119C00170000 C 01/19/18 170.0 0.00 0.45
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.35
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.35
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.20
SJM 180119P00080000 P 01/19/18 80.0 0.05 0.60
SJM 180119P00085000 P 01/19/18 85.0 0.10 0.60
SJM 180119P00090000 P 01/19/18 90.0 0.30 0.75
SJM 180119P00095000 P 01/19/18 95.0 0.50 0.90
SJM 180119P00100000 P 01/19/18 100.0 0.80 1.30
SJM 180119P00105000 P 01/19/18 105.0 1.40 1.90
SJM 180119P00110000 P 01/19/18 110.0 2.00 2.80
SJM 180119P00115000 P 01/19/18 115.0 3.40 3.80
SJM 180119P00120000 P 01/19/18 120.0 4.80 5.50
SJM 180119P00125000 P 01/19/18 125.0 7.10 7.60
SJM 180119P00130000 P 01/19/18 130.0 9.20 10.30
SJM 180119P00135000 P 01/19/18 135.0 12.20 13.60
SJM 180119P00140000 P 01/19/18 140.0 16.50 17.30
SJM 180119P00145000 P 01/19/18 145.0 19.80 21.50
SJM 180119P00150000 P 01/19/18 150.0 23.90 27.40
SJM 180119P00155000 P 01/19/18 155.0 28.80 32.00
SJM 180119P00160000 P 01/19/18 160.0 32.60 37.00
SJM 180119P00165000 P 01/19/18 165.0 37.50 41.80
SJM 180119P00170000 P 01/19/18 170.0 42.40 46.70
SJM 180119P00175000 P 01/19/18 175.0 47.30 51.60
SJM 180119P00180000 P 01/19/18 180.0 52.20 56.50
SJM 180119P00185000 P 01/19/18 185.0 57.40 61.10
SJM 190118C00075000 C 01/18/19 75.0 50.90 53.10
SJM 190118C00080000 C 01/18/19 80.0 44.50 49.00
SJM 190118C00085000 C 01/18/19 85.0 39.50 44.00
SJM 190118C00090000 C 01/18/19 90.0 34.50 39.40
SJM 190118C00095000 C 01/18/19 95.0 30.10 34.80
SJM 190118C00100000 C 01/18/19 100.0 27.50 30.10
SJM 190118C00105000 C 01/18/19 105.0 22.10 26.40
SJM 190118C00110000 C 01/18/19 110.0 18.30 22.80
SJM 190118C00115000 C 01/18/19 115.0 16.00 19.00
SJM 190118C00120000 C 01/18/19 120.0 13.00 15.90
SJM 190118C00125000 C 01/18/19 125.0 10.70 13.40
SJM 190118C00130000 C 01/18/19 130.0 8.30 9.40
SJM 190118C00135000 C 01/18/19 135.0 6.50 8.50
SJM 190118C00140000 C 01/18/19 140.0 5.10 7.10
SJM 190118C00145000 C 01/18/19 145.0 3.80 5.30
SJM 190118C00150000 C 01/18/19 150.0 2.75 4.20
SJM 190118C00155000 C 01/18/19 155.0 2.05 3.50
SJM 190118C00160000 C 01/18/19 160.0 1.65 2.45
SJM 190118C00165000 C 01/18/19 165.0 1.10 2.00
SJM 190118C00170000 C 01/18/19 170.0 0.75 1.65
SJM 190118C00175000 C 01/18/19 175.0 0.50 1.40
SJM 190118C00180000 C 01/18/19 180.0 0.40 1.05
SJM 190118C00185000 C 01/18/19 185.0 0.25 0.90
SJM 190118C00190000 C 01/18/19 190.0 0.10 0.95
SJM 190118C00195000 C 01/18/19 195.0 0.00 0.85
SJM 190118C00200000 C 01/18/19 200.0 0.00 0.80
SJM 190118P00075000 P 01/18/19 75.0 0.60 1.00
SJM 190118P00080000 P 01/18/19 80.0 0.90 1.55
SJM 190118P00085000 P 01/18/19 85.0 1.10 2.00
SJM 190118P00090000 P 01/18/19 90.0 1.55 2.10
SJM 190118P00095000 P 01/18/19 95.0 2.10 3.40
SJM 190118P00100000 P 01/18/19 100.0 2.85 4.10
SJM 190118P00105000 P 01/18/19 105.0 3.90 5.00
SJM 190118P00110000 P 01/18/19 110.0 5.30 6.40
SJM 190118P00115000 P 01/18/19 115.0 6.40 8.30
SJM 190118P00120000 P 01/18/19 120.0 8.50 10.10
SJM 190118P00125000 P 01/18/19 125.0 10.30 13.00
SJM 190118P00130000 P 01/18/19 130.0 12.50 15.40
SJM 190118P00135000 P 01/18/19 135.0 15.50 18.60
SJM 190118P00140000 P 01/18/19 140.0 18.90 21.80
SJM 190118P00145000 P 01/18/19 145.0 22.30 25.60
SJM 190118P00150000 P 01/18/19 150.0 26.20 30.20
SJM 190118P00155000 P 01/18/19 155.0 30.00 33.90
SJM 190118P00160000 P 01/18/19 160.0 34.60 38.90
SJM 190118P00165000 P 01/18/19 165.0 38.60 42.90
SJM 190118P00170000 P 01/18/19 170.0 43.10 47.80
SJM 190118P00175000 P 01/18/19 175.0 47.50 52.40
SJM 190118P00180000 P 01/18/19 180.0 52.50 57.00
SJM 190118P00185000 P 01/18/19 185.0 57.00 61.80
SJM 190118P00190000 P 01/18/19 190.0 62.00 66.90
SJM 190118P00195000 P 01/18/19 195.0 67.00 71.50
SJM 190118P00200000 P 01/18/19 200.0 72.50 75.50

OPRA data is delayed 15 minutes.