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 (2017-10-20)Premium Content

Jm Smucker Company (SJM)
As of Oct 17 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 171020C00070000 C 10/20/17 70.0 34.60 34.90
SJM 171020C00075000 C 10/20/17 75.0 27.70 30.70
SJM 171020C00080000 C 10/20/17 80.0 22.60 26.50
SJM 171020C00085000 C 10/20/17 85.0 18.50 19.90
SJM 171020C00090000 C 10/20/17 90.0 14.60 14.90
SJM 171020C00095000 C 10/20/17 95.0 9.60 9.90
SJM 171020C00100000 C 10/20/17 100.0 4.60 4.90
SJM 171020C00105000 C 10/20/17 105.0 0.40 0.75
SJM 171020C00110000 C 10/20/17 110.0 0.00 0.05
SJM 171020C00115000 C 10/20/17 115.0 0.00 0.05
SJM 171020C00120000 C 10/20/17 120.0 0.00 0.05
SJM 171020C00125000 C 10/20/17 125.0 0.00 0.05
SJM 171020C00130000 C 10/20/17 130.0 0.00 0.25
SJM 171020C00135000 C 10/20/17 135.0 0.00 0.25
SJM 171020C00140000 C 10/20/17 140.0 0.00 0.10
SJM 171020C00145000 C 10/20/17 145.0 0.00 0.25
SJM 171020C00150000 C 10/20/17 150.0 0.00 0.25
SJM 171020C00155000 C 10/20/17 155.0 0.00 0.25
SJM 171020C00160000 C 10/20/17 160.0 0.00 0.25
SJM 171020C00165000 C 10/20/17 165.0 0.00 0.25
SJM 171020C00170000 C 10/20/17 170.0 0.00 0.25
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 0.25
SJM 171020C00195000 C 10/20/17 195.0 0.00 0.25
SJM 171020C00200000 C 10/20/17 200.0 0.00 0.25
SJM 171020P00070000 P 10/20/17 70.0 0.00 0.25
SJM 171020P00075000 P 10/20/17 75.0 0.00 0.25
SJM 171020P00080000 P 10/20/17 80.0 0.00 0.25
SJM 171020P00085000 P 10/20/17 85.0 0.00 0.25
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 0.00 0.10
SJM 171020P00105000 P 10/20/17 105.0 0.70 0.90
SJM 171020P00110000 P 10/20/17 110.0 4.90 5.40
SJM 171020P00115000 P 10/20/17 115.0 10.10 10.50
SJM 171020P00120000 P 10/20/17 120.0 15.10 15.50
SJM 171020P00125000 P 10/20/17 125.0 20.00 20.60
SJM 171020P00130000 P 10/20/17 130.0 24.80 25.80
SJM 171020P00135000 P 10/20/17 135.0 29.10 31.00
SJM 171020P00140000 P 10/20/17 140.0 34.30 36.40
SJM 171020P00145000 P 10/20/17 145.0 39.80 40.80
SJM 171020P00150000 P 10/20/17 150.0 44.70 45.70
SJM 171020P00155000 P 10/20/17 155.0 49.20 51.40
SJM 171020P00160000 P 10/20/17 160.0 54.00 56.20
SJM 171020P00165000 P 10/20/17 165.0 59.20 60.90
SJM 171020P00170000 P 10/20/17 170.0 64.30 66.20
SJM 171020P00175000 P 10/20/17 175.0 68.80 71.30
SJM 171020P00180000 P 10/20/17 180.0 74.20 76.50
SJM 171020P00185000 P 10/20/17 185.0 78.80 81.70
SJM 171020P00190000 P 10/20/17 190.0 83.60 87.40
SJM 171020P00195000 P 10/20/17 195.0 88.10 91.90
SJM 171020P00200000 P 10/20/17 200.0 94.00 96.20
SJM 171117C00060000 C 11/17/17 60.0 44.60 45.50
SJM 171117C00065000 C 11/17/17 65.0 39.50 41.80
SJM 171117C00070000 C 11/17/17 70.0 34.60 36.00
SJM 171117C00075000 C 11/17/17 75.0 29.60 31.70
SJM 171117C00080000 C 11/17/17 80.0 24.40 25.50
SJM 171117C00085000 C 11/17/17 85.0 19.60 20.40
SJM 171117C00090000 C 11/17/17 90.0 14.70 15.20
SJM 171117C00095000 C 11/17/17 95.0 9.80 11.00
SJM 171117C00100000 C 11/17/17 100.0 5.20 5.90
SJM 171117C00105000 C 11/17/17 105.0 2.40 2.60
SJM 171117C00110000 C 11/17/17 110.0 0.75 0.90
SJM 171117C00115000 C 11/17/17 115.0 0.15 0.25
SJM 171117C00120000 C 11/17/17 120.0 0.00 0.15
SJM 171117C00125000 C 11/17/17 125.0 0.00 0.25
SJM 171117C00130000 C 11/17/17 130.0 0.00 0.25
SJM 171117C00135000 C 11/17/17 135.0 0.00 0.25
SJM 171117C00140000 C 11/17/17 140.0 0.00 0.25
SJM 171117C00145000 C 11/17/17 145.0 0.00 0.25
SJM 171117C00150000 C 11/17/17 150.0 0.00 0.25
SJM 171117P00060000 P 11/17/17 60.0 0.00 0.25
SJM 171117P00065000 P 11/17/17 65.0 0.00 0.25
SJM 171117P00070000 P 11/17/17 70.0 0.00 0.25
SJM 171117P00075000 P 11/17/17 75.0 0.00 0.25
SJM 171117P00080000 P 11/17/17 80.0 0.00 0.25
SJM 171117P00085000 P 11/17/17 85.0 0.00 0.15
SJM 171117P00090000 P 11/17/17 90.0 0.15 0.30
SJM 171117P00095000 P 11/17/17 95.0 0.45 0.60
SJM 171117P00100000 P 11/17/17 100.0 1.25 1.50
SJM 171117P00105000 P 11/17/17 105.0 3.20 3.50
SJM 171117P00110000 P 11/17/17 110.0 6.60 6.90
SJM 171117P00115000 P 11/17/17 115.0 11.00 12.00
SJM 171117P00120000 P 11/17/17 120.0 15.90 16.30
SJM 171117P00125000 P 11/17/17 125.0 20.80 21.40
SJM 171117P00130000 P 11/17/17 130.0 25.80 26.80
SJM 171117P00135000 P 11/17/17 135.0 30.50 33.20
SJM 171117P00140000 P 11/17/17 140.0 35.80 37.70
SJM 171117P00145000 P 11/17/17 145.0 40.80 42.40
SJM 171117P00150000 P 11/17/17 150.0 45.80 46.60
SJM 180119C00080000 C 01/19/18 80.0 24.50 25.00
SJM 180119C00085000 C 01/19/18 85.0 19.40 20.70
SJM 180119C00090000 C 01/19/18 90.0 14.90 15.20
SJM 180119C00095000 C 01/19/18 95.0 10.40 10.70
SJM 180119C00100000 C 01/19/18 100.0 6.50 6.70
SJM 180119C00105000 C 01/19/18 105.0 3.50 3.80
SJM 180119C00110000 C 01/19/18 110.0 1.65 1.80
SJM 180119C00115000 C 01/19/18 115.0 0.65 0.80
SJM 180119C00120000 C 01/19/18 120.0 0.20 0.35
SJM 180119C00125000 C 01/19/18 125.0 0.05 0.15
SJM 180119C00130000 C 01/19/18 130.0 0.00 0.20
SJM 180119C00135000 C 01/19/18 135.0 0.00 0.30
SJM 180119C00140000 C 01/19/18 140.0 0.00 0.05
SJM 180119C00145000 C 01/19/18 145.0 0.00 0.25
SJM 180119C00150000 C 01/19/18 150.0 0.00 0.25
SJM 180119C00155000 C 01/19/18 155.0 0.00 0.30
SJM 180119C00160000 C 01/19/18 160.0 0.00 0.25
SJM 180119C00165000 C 01/19/18 165.0 0.00 0.30
SJM 180119C00170000 C 01/19/18 170.0 0.00 0.30
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.25
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.30
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.25
SJM 180119P00080000 P 01/19/18 80.0 0.10 0.25
SJM 180119P00085000 P 01/19/18 85.0 0.25 0.35
SJM 180119P00090000 P 01/19/18 90.0 0.50 0.65
SJM 180119P00095000 P 01/19/18 95.0 1.05 1.20
SJM 180119P00100000 P 01/19/18 100.0 2.20 2.35
SJM 180119P00105000 P 01/19/18 105.0 4.20 4.40
SJM 180119P00110000 P 01/19/18 110.0 7.30 7.60
SJM 180119P00115000 P 01/19/18 115.0 11.30 11.60
SJM 180119P00120000 P 01/19/18 120.0 15.90 16.20
SJM 180119P00125000 P 01/19/18 125.0 20.80 21.60
SJM 180119P00130000 P 01/19/18 130.0 25.30 26.10
SJM 180119P00135000 P 01/19/18 135.0 30.80 31.10
SJM 180119P00140000 P 01/19/18 140.0 35.80 36.40
SJM 180119P00145000 P 01/19/18 145.0 40.60 41.10
SJM 180119P00150000 P 01/19/18 150.0 44.50 46.40
SJM 180119P00155000 P 01/19/18 155.0 49.80 51.10
SJM 180119P00160000 P 01/19/18 160.0 54.70 56.50
SJM 180119P00165000 P 01/19/18 165.0 59.70 61.10
SJM 180119P00170000 P 01/19/18 170.0 65.80 66.40
SJM 180119P00175000 P 01/19/18 175.0 70.30 71.60
SJM 180119P00180000 P 01/19/18 180.0 75.20 76.10
SJM 180119P00185000 P 01/19/18 185.0 80.60 81.10
SJM 180420C00080000 C 04/20/18 80.0 23.50 26.50
SJM 180420C00085000 C 04/20/18 85.0 18.70 22.20
SJM 180420C00090000 C 04/20/18 90.0 15.40 16.30
SJM 180420C00095000 C 04/20/18 95.0 11.30 12.10
SJM 180420C00100000 C 04/20/18 100.0 7.80 8.30
SJM 180420C00105000 C 04/20/18 105.0 5.00 5.40
SJM 180420C00110000 C 04/20/18 110.0 2.95 3.30
SJM 180420C00115000 C 04/20/18 115.0 1.60 1.85
SJM 180420C00120000 C 04/20/18 120.0 0.80 1.05
SJM 180420C00125000 C 04/20/18 125.0 0.40 0.65
SJM 180420C00130000 C 04/20/18 130.0 0.15 0.35
SJM 180420C00135000 C 04/20/18 135.0 0.05 0.25
SJM 180420C00140000 C 04/20/18 140.0 0.00 0.45
SJM 180420C00145000 C 04/20/18 145.0 0.00 0.40
SJM 180420C00150000 C 04/20/18 150.0 0.00 0.40
SJM 180420C00155000 C 04/20/18 155.0 0.00 0.40
SJM 180420C00160000 C 04/20/18 160.0 0.00 0.40
SJM 180420C00165000 C 04/20/18 165.0 0.00 0.35
SJM 180420C00170000 C 04/20/18 170.0 0.00 0.35
SJM 180420P00080000 P 04/20/18 80.0 0.45 0.60
SJM 180420P00085000 P 04/20/18 85.0 0.80 1.00
SJM 180420P00090000 P 04/20/18 90.0 1.30 1.55
SJM 180420P00095000 P 04/20/18 95.0 2.25 2.55
SJM 180420P00100000 P 04/20/18 100.0 3.70 4.10
SJM 180420P00105000 P 04/20/18 105.0 5.90 6.40
SJM 180420P00110000 P 04/20/18 110.0 8.90 9.30
SJM 180420P00115000 P 04/20/18 115.0 12.50 13.50
SJM 180420P00120000 P 04/20/18 120.0 16.60 17.70
SJM 180420P00125000 P 04/20/18 125.0 19.80 23.60
SJM 180420P00130000 P 04/20/18 130.0 24.20 28.80
SJM 180420P00135000 P 04/20/18 135.0 29.30 33.70
SJM 180420P00140000 P 04/20/18 140.0 34.20 38.50
SJM 180420P00145000 P 04/20/18 145.0 39.10 43.50
SJM 180420P00150000 P 04/20/18 150.0 44.00 48.50
SJM 180420P00155000 P 04/20/18 155.0 49.10 53.50
SJM 180420P00160000 P 04/20/18 160.0 54.00 58.50
SJM 180420P00165000 P 04/20/18 165.0 59.00 63.50
SJM 180420P00170000 P 04/20/18 170.0 63.60 68.40
SJM 190118C00075000 C 01/18/19 75.0 27.60 32.10
SJM 190118C00080000 C 01/18/19 80.0 24.40 27.80
SJM 190118C00085000 C 01/18/19 85.0 20.60 21.50
SJM 190118C00090000 C 01/18/19 90.0 16.70 17.60
SJM 190118C00095000 C 01/18/19 95.0 13.20 13.90
SJM 190118C00100000 C 01/18/19 100.0 9.60 10.70
SJM 190118C00105000 C 01/18/19 105.0 7.60 8.50
SJM 190118C00110000 C 01/18/19 110.0 5.60 6.30
SJM 190118C00115000 C 01/18/19 115.0 3.90 4.30
SJM 190118C00120000 C 01/18/19 120.0 2.75 3.20
SJM 190118C00125000 C 01/18/19 125.0 1.80 2.30
SJM 190118C00130000 C 01/18/19 130.0 1.10 1.40
SJM 190118C00135000 C 01/18/19 135.0 0.75 1.00
SJM 190118C00140000 C 01/18/19 140.0 0.45 0.70
SJM 190118C00145000 C 01/18/19 145.0 0.30 0.55
SJM 190118C00150000 C 01/18/19 150.0 0.10 0.50
SJM 190118C00155000 C 01/18/19 155.0 0.05 0.70
SJM 190118C00160000 C 01/18/19 160.0 0.00 0.80
SJM 190118C00165000 C 01/18/19 165.0 0.00 0.75
SJM 190118C00170000 C 01/18/19 170.0 0.00 0.70
SJM 190118C00175000 C 01/18/19 175.0 0.00 0.70
SJM 190118C00180000 C 01/18/19 180.0 0.00 0.70
SJM 190118C00185000 C 01/18/19 185.0 0.00 0.65
SJM 190118C00190000 C 01/18/19 190.0 0.00 0.65
SJM 190118C00195000 C 01/18/19 195.0 0.00 0.65
SJM 190118C00200000 C 01/18/19 200.0 0.00 0.65
SJM 190118P00075000 P 01/18/19 75.0 1.10 1.45
SJM 190118P00080000 P 01/18/19 80.0 1.65 2.00
SJM 190118P00085000 P 01/18/19 85.0 2.55 2.80
SJM 190118P00090000 P 01/18/19 90.0 3.60 3.90
SJM 190118P00095000 P 01/18/19 95.0 5.00 5.40
SJM 190118P00100000 P 01/18/19 100.0 6.90 7.30
SJM 190118P00105000 P 01/18/19 105.0 9.30 9.70
SJM 190118P00110000 P 01/18/19 110.0 11.80 13.20
SJM 190118P00115000 P 01/18/19 115.0 15.30 16.00
SJM 190118P00120000 P 01/18/19 120.0 18.90 19.80
SJM 190118P00125000 P 01/18/19 125.0 22.40 23.90
SJM 190118P00130000 P 01/18/19 130.0 27.20 28.60
SJM 190118P00135000 P 01/18/19 135.0 29.80 34.50
SJM 190118P00140000 P 01/18/19 140.0 34.40 39.00
SJM 190118P00145000 P 01/18/19 145.0 39.50 44.00
SJM 190118P00150000 P 01/18/19 150.0 44.00 48.80
SJM 190118P00155000 P 01/18/19 155.0 48.70 53.50
SJM 190118P00160000 P 01/18/19 160.0 53.60 58.50
SJM 190118P00165000 P 01/18/19 165.0 58.60 63.50
SJM 190118P00170000 P 01/18/19 170.0 63.60 68.50
SJM 190118P00175000 P 01/18/19 175.0 68.60 73.50
SJM 190118P00180000 P 01/18/19 180.0 73.60 78.50
SJM 190118P00185000 P 01/18/19 185.0 78.50 83.40
SJM 190118P00190000 P 01/18/19 190.0 83.60 88.40
SJM 190118P00195000 P 01/18/19 195.0 88.50 93.40
SJM 190118P00200000 P 01/18/19 200.0 94.20 98.50

OPRA data is delayed 15 minutes.