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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170317C00070000 C 03/17/17 70.0 64.60 68.50
SJM 170317C00075000 C 03/17/17 75.0 59.50 63.40
SJM 170317C00080000 C 03/17/17 80.0 54.00 58.20
SJM 170317C00085000 C 03/17/17 85.0 49.00 53.30
SJM 170317C00090000 C 03/17/17 90.0 44.00 48.30
SJM 170317C00095000 C 03/17/17 95.0 39.50 43.50
SJM 170317C00100000 C 03/17/17 100.0 34.50 38.40
SJM 170317C00105000 C 03/17/17 105.0 29.60 33.50
SJM 170317C00110000 C 03/17/17 110.0 24.50 28.50
SJM 170317C00115000 C 03/17/17 115.0 19.60 23.40
SJM 170317C00120000 C 03/17/17 120.0 14.50 18.60
SJM 170317C00125000 C 03/17/17 125.0 9.60 13.50
SJM 170317C00130000 C 03/17/17 130.0 6.40 8.20
SJM 170317C00135000 C 03/17/17 135.0 3.20 4.30
SJM 170317C00140000 C 03/17/17 140.0 1.30 1.55
SJM 170317C00145000 C 03/17/17 145.0 0.20 1.20
SJM 170317C00150000 C 03/17/17 150.0 0.00 0.70
SJM 170317C00155000 C 03/17/17 155.0 0.00 0.40
SJM 170317C00160000 C 03/17/17 160.0 0.00 1.10
SJM 170317C00165000 C 03/17/17 165.0 0.00 1.60
SJM 170317C00170000 C 03/17/17 170.0 0.00 0.85
SJM 170317C00175000 C 03/17/17 175.0 0.00 1.00
SJM 170317C00180000 C 03/17/17 180.0 0.00 1.00
SJM 170317C00185000 C 03/17/17 185.0 0.00 1.05
SJM 170317C00190000 C 03/17/17 190.0 0.00 1.05
SJM 170317C00195000 C 03/17/17 195.0 0.00 0.85
SJM 170317P00070000 P 03/17/17 70.0 0.00 0.45
SJM 170317P00075000 P 03/17/17 75.0 0.00 0.65
SJM 170317P00080000 P 03/17/17 80.0 0.00 0.65
SJM 170317P00085000 P 03/17/17 85.0 0.00 1.35
SJM 170317P00090000 P 03/17/17 90.0 0.00 0.65
SJM 170317P00095000 P 03/17/17 95.0 0.00 0.05
SJM 170317P00100000 P 03/17/17 100.0 0.00 0.10
SJM 170317P00105000 P 03/17/17 105.0 0.00 1.30
SJM 170317P00110000 P 03/17/17 110.0 0.00 0.65
SJM 170317P00115000 P 03/17/17 115.0 0.00 0.20
SJM 170317P00120000 P 03/17/17 120.0 0.00 0.35
SJM 170317P00125000 P 03/17/17 125.0 0.10 0.35
SJM 170317P00130000 P 03/17/17 130.0 0.65 0.90
SJM 170317P00135000 P 03/17/17 135.0 2.05 2.55
SJM 170317P00140000 P 03/17/17 140.0 4.40 5.90
SJM 170317P00145000 P 03/17/17 145.0 7.90 11.30
SJM 170317P00150000 P 03/17/17 150.0 12.70 16.00
SJM 170317P00155000 P 03/17/17 155.0 17.80 20.90
SJM 170317P00160000 P 03/17/17 160.0 22.60 25.90
SJM 170317P00165000 P 03/17/17 165.0 27.50 31.00
SJM 170317P00170000 P 03/17/17 170.0 32.70 36.50
SJM 170317P00175000 P 03/17/17 175.0 37.60 41.50
SJM 170317P00180000 P 03/17/17 180.0 42.50 46.50
SJM 170317P00185000 P 03/17/17 185.0 47.50 51.40
SJM 170317P00190000 P 03/17/17 190.0 52.50 56.50
SJM 170317P00195000 P 03/17/17 195.0 57.50 60.40
SJM 170421C00080000 C 04/21/17 80.0 54.50 57.70
SJM 170421C00085000 C 04/21/17 85.0 49.50 52.80
SJM 170421C00090000 C 04/21/17 90.0 44.50 48.40
SJM 170421C00095000 C 04/21/17 95.0 39.60 43.40
SJM 170421C00100000 C 04/21/17 100.0 34.50 38.30
SJM 170421C00105000 C 04/21/17 105.0 29.60 33.40
SJM 170421C00110000 C 04/21/17 110.0 24.50 28.50
SJM 170421C00115000 C 04/21/17 115.0 19.70 23.30
SJM 170421C00120000 C 04/21/17 120.0 14.70 17.90
SJM 170421C00125000 C 04/21/17 125.0 10.30 13.20
SJM 170421C00130000 C 04/21/17 130.0 6.80 9.00
SJM 170421C00135000 C 04/21/17 135.0 4.10 5.50
SJM 170421C00140000 C 04/21/17 140.0 2.20 3.30
SJM 170421C00145000 C 04/21/17 145.0 0.60 1.80
SJM 170421C00150000 C 04/21/17 150.0 0.10 1.05
SJM 170421C00155000 C 04/21/17 155.0 0.05 0.45
SJM 170421C00160000 C 04/21/17 160.0 0.00 0.50
SJM 170421C00165000 C 04/21/17 165.0 0.00 0.60
SJM 170421C00170000 C 04/21/17 170.0 0.00 0.25
SJM 170421C00175000 C 04/21/17 175.0 0.00 0.75
SJM 170421C00180000 C 04/21/17 180.0 0.00 0.75
SJM 170421C00185000 C 04/21/17 185.0 0.00 1.35
SJM 170421C00190000 C 04/21/17 190.0 0.00 1.35
SJM 170421C00195000 C 04/21/17 195.0 0.00 1.35
SJM 170421C00200000 C 04/21/17 200.0 0.00 1.35
SJM 170421C00210000 C 04/21/17 210.0 0.00 1.35
SJM 170421C00220000 C 04/21/17 220.0 0.00 1.35
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.35
SJM 170421P00080000 P 04/21/17 80.0 0.00 0.15
SJM 170421P00085000 P 04/21/17 85.0 0.00 0.20
SJM 170421P00090000 P 04/21/17 90.0 0.00 0.15
SJM 170421P00095000 P 04/21/17 95.0 0.00 0.65
SJM 170421P00100000 P 04/21/17 100.0 0.00 0.25
SJM 170421P00105000 P 04/21/17 105.0 0.00 0.25
SJM 170421P00110000 P 04/21/17 110.0 0.00 0.45
SJM 170421P00115000 P 04/21/17 115.0 0.10 0.40
SJM 170421P00120000 P 04/21/17 120.0 0.25 0.70
SJM 170421P00125000 P 04/21/17 125.0 0.50 0.90
SJM 170421P00130000 P 04/21/17 130.0 1.25 1.85
SJM 170421P00135000 P 04/21/17 135.0 2.85 3.80
SJM 170421P00140000 P 04/21/17 140.0 5.30 7.20
SJM 170421P00145000 P 04/21/17 145.0 9.00 10.80
SJM 170421P00150000 P 04/21/17 150.0 13.20 15.80
SJM 170421P00155000 P 04/21/17 155.0 17.90 20.80
SJM 170421P00160000 P 04/21/17 160.0 22.30 25.90
SJM 170421P00165000 P 04/21/17 165.0 27.60 30.90
SJM 170421P00170000 P 04/21/17 170.0 32.60 35.90
SJM 170421P00175000 P 04/21/17 175.0 37.50 41.00
SJM 170421P00180000 P 04/21/17 180.0 42.40 46.00
SJM 170421P00185000 P 04/21/17 185.0 47.50 51.00
SJM 170421P00190000 P 04/21/17 190.0 52.50 56.00
SJM 170421P00195000 P 04/21/17 195.0 57.10 61.00
SJM 170421P00200000 P 04/21/17 200.0 62.50 66.00
SJM 170421P00210000 P 04/21/17 210.0 72.50 76.00
SJM 170421P00220000 P 04/21/17 220.0 82.60 86.50
SJM 170421P00230000 P 04/21/17 230.0 92.60 95.00
SJM 170721C00065000 C 07/21/17 65.0 69.50 73.10
SJM 170721C00070000 C 07/21/17 70.0 64.50 67.80
SJM 170721C00075000 C 07/21/17 75.0 59.60 63.00
SJM 170721C00080000 C 07/21/17 80.0 54.40 57.90
SJM 170721C00085000 C 07/21/17 85.0 49.60 53.30
SJM 170721C00090000 C 07/21/17 90.0 44.60 48.30
SJM 170721C00095000 C 07/21/17 95.0 39.60 43.10
SJM 170721C00100000 C 07/21/17 100.0 34.70 38.20
SJM 170721C00105000 C 07/21/17 105.0 29.80 33.50
SJM 170721C00110000 C 07/21/17 110.0 24.80 28.30
SJM 170721C00115000 C 07/21/17 115.0 20.10 23.40
SJM 170721C00120000 C 07/21/17 120.0 16.10 19.70
SJM 170721C00125000 C 07/21/17 125.0 11.30 14.50
SJM 170721C00130000 C 07/21/17 130.0 9.00 10.50
SJM 170721C00135000 C 07/21/17 135.0 5.70 7.50
SJM 170721C00140000 C 07/21/17 140.0 3.20 5.00
SJM 170721C00145000 C 07/21/17 145.0 1.75 3.30
SJM 170721C00150000 C 07/21/17 150.0 0.60 2.30
SJM 170721C00155000 C 07/21/17 155.0 0.40 1.35
SJM 170721C00160000 C 07/21/17 160.0 0.10 1.55
SJM 170721C00165000 C 07/21/17 165.0 0.00 0.50
SJM 170721C00170000 C 07/21/17 170.0 0.00 0.50
SJM 170721C00175000 C 07/21/17 175.0 0.00 1.10
SJM 170721C00180000 C 07/21/17 180.0 0.00 1.05
SJM 170721C00185000 C 07/21/17 185.0 0.00 1.05
SJM 170721C00190000 C 07/21/17 190.0 0.00 0.35
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.05
SJM 170721P00070000 P 07/21/17 70.0 0.00 0.95
SJM 170721P00075000 P 07/21/17 75.0 0.00 0.15
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 0.00 0.50
SJM 170721P00095000 P 07/21/17 95.0 0.00 0.50
SJM 170721P00100000 P 07/21/17 100.0 0.10 0.65
SJM 170721P00105000 P 07/21/17 105.0 0.10 0.75
SJM 170721P00110000 P 07/21/17 110.0 0.00 1.50
SJM 170721P00115000 P 07/21/17 115.0 0.35 1.65
SJM 170721P00120000 P 07/21/17 120.0 1.25 1.85
SJM 170721P00125000 P 07/21/17 125.0 2.05 3.20
SJM 170721P00130000 P 07/21/17 130.0 3.30 4.70
SJM 170721P00135000 P 07/21/17 135.0 5.70 6.30
SJM 170721P00140000 P 07/21/17 140.0 7.60 9.10
SJM 170721P00145000 P 07/21/17 145.0 10.70 12.80
SJM 170721P00150000 P 07/21/17 150.0 14.40 17.60
SJM 170721P00155000 P 07/21/17 155.0 18.50 21.70
SJM 170721P00160000 P 07/21/17 160.0 23.00 26.40
SJM 170721P00165000 P 07/21/17 165.0 27.60 31.40
SJM 170721P00170000 P 07/21/17 170.0 32.40 36.40
SJM 170721P00175000 P 07/21/17 175.0 37.90 41.30
SJM 170721P00180000 P 07/21/17 180.0 42.20 46.50
SJM 170721P00185000 P 07/21/17 185.0 47.60 51.50
SJM 170721P00190000 P 07/21/17 190.0 52.80 55.80
SJM 180119C00080000 C 01/19/18 80.0 54.20 57.80
SJM 180119C00085000 C 01/19/18 85.0 49.00 53.40
SJM 180119C00090000 C 01/19/18 90.0 44.00 48.50
SJM 180119C00095000 C 01/19/18 95.0 39.50 43.40
SJM 180119C00100000 C 01/19/18 100.0 34.60 38.40
SJM 180119C00105000 C 01/19/18 105.0 29.50 33.90
SJM 180119C00110000 C 01/19/18 110.0 25.00 29.40
SJM 180119C00115000 C 01/19/18 115.0 20.50 24.80
SJM 180119C00120000 C 01/19/18 120.0 17.10 20.60
SJM 180119C00125000 C 01/19/18 125.0 13.00 16.70
SJM 180119C00130000 C 01/19/18 130.0 9.60 13.30
SJM 180119C00135000 C 01/19/18 135.0 6.80 10.30
SJM 180119C00140000 C 01/19/18 140.0 4.50 8.10
SJM 180119C00145000 C 01/19/18 145.0 2.50 6.40
SJM 180119C00150000 C 01/19/18 150.0 1.05 4.80
SJM 180119C00155000 C 01/19/18 155.0 1.35 4.00
SJM 180119C00160000 C 01/19/18 160.0 0.75 3.10
SJM 180119C00165000 C 01/19/18 165.0 0.50 4.80
SJM 180119C00170000 C 01/19/18 170.0 0.00 3.80
SJM 180119C00175000 C 01/19/18 175.0 0.00 2.30
SJM 180119C00180000 C 01/19/18 180.0 0.00 1.00
SJM 180119C00185000 C 01/19/18 185.0 0.00 1.00
SJM 180119P00080000 P 01/19/18 80.0 0.10 0.50
SJM 180119P00085000 P 01/19/18 85.0 0.20 1.00
SJM 180119P00090000 P 01/19/18 90.0 0.30 0.90
SJM 180119P00095000 P 01/19/18 95.0 0.55 1.30
SJM 180119P00100000 P 01/19/18 100.0 0.75 1.50
SJM 180119P00105000 P 01/19/18 105.0 0.30 2.30
SJM 180119P00110000 P 01/19/18 110.0 1.20 2.60
SJM 180119P00115000 P 01/19/18 115.0 2.40 4.10
SJM 180119P00120000 P 01/19/18 120.0 3.30 4.80
SJM 180119P00125000 P 01/19/18 125.0 4.60 6.50
SJM 180119P00130000 P 01/19/18 130.0 6.30 8.60
SJM 180119P00135000 P 01/19/18 135.0 9.00 10.70
SJM 180119P00140000 P 01/19/18 140.0 11.20 14.50
SJM 180119P00145000 P 01/19/18 145.0 13.80 17.40
SJM 180119P00150000 P 01/19/18 150.0 17.60 20.50
SJM 180119P00155000 P 01/19/18 155.0 21.10 24.40
SJM 180119P00160000 P 01/19/18 160.0 25.60 29.00
SJM 180119P00165000 P 01/19/18 165.0 29.60 33.50
SJM 180119P00170000 P 01/19/18 170.0 34.00 38.00
SJM 180119P00175000 P 01/19/18 175.0 38.60 42.50
SJM 180119P00180000 P 01/19/18 180.0 43.60 47.20
SJM 180119P00185000 P 01/19/18 185.0 48.20 52.00
SJM 190118C00075000 C 01/18/19 75.0 59.00 63.50
SJM 190118C00080000 C 01/18/19 80.0 54.00 58.40
SJM 190118C00085000 C 01/18/19 85.0 49.00 53.40
SJM 190118C00090000 C 01/18/19 90.0 44.50 49.00
SJM 190118C00095000 C 01/18/19 95.0 40.00 43.90
SJM 190118C00100000 C 01/18/19 100.0 35.50 39.50
SJM 190118C00105000 C 01/18/19 105.0 31.10 34.90
SJM 190118C00110000 C 01/18/19 110.0 27.20 30.80
SJM 190118C00115000 C 01/18/19 115.0 23.50 27.00
SJM 190118C00120000 C 01/18/19 120.0 20.10 24.00
SJM 190118C00125000 C 01/18/19 125.0 16.80 20.10
SJM 190118C00130000 C 01/18/19 130.0 14.00 17.30
SJM 190118C00135000 C 01/18/19 135.0 11.30 14.40
SJM 190118C00140000 C 01/18/19 140.0 8.90 12.00
SJM 190118C00145000 C 01/18/19 145.0 6.80 10.20
SJM 190118C00150000 C 01/18/19 150.0 6.80 8.00
SJM 190118C00155000 C 01/18/19 155.0 3.60 7.70
SJM 190118C00160000 C 01/18/19 160.0 2.40 5.40
SJM 190118C00165000 C 01/18/19 165.0 1.55 5.00
SJM 190118C00170000 C 01/18/19 170.0 1.05 4.80
SJM 190118C00175000 C 01/18/19 175.0 0.10 4.80
SJM 190118C00180000 C 01/18/19 180.0 0.30 3.60
SJM 190118C00185000 C 01/18/19 185.0 0.15 2.90
SJM 190118C00190000 C 01/18/19 190.0 0.00 3.90
SJM 190118C00195000 C 01/18/19 195.0 0.05 3.70
SJM 190118C00200000 C 01/18/19 200.0 0.00 3.40
SJM 190118P00075000 P 01/18/19 75.0 0.50 1.35
SJM 190118P00080000 P 01/18/19 80.0 0.15 1.70
SJM 190118P00085000 P 01/18/19 85.0 0.05 4.00
SJM 190118P00090000 P 01/18/19 90.0 0.45 4.40
SJM 190118P00095000 P 01/18/19 95.0 1.75 3.60
SJM 190118P00100000 P 01/18/19 100.0 2.65 5.70
SJM 190118P00105000 P 01/18/19 105.0 2.20 4.60
SJM 190118P00110000 P 01/18/19 110.0 3.10 6.40
SJM 190118P00115000 P 01/18/19 115.0 5.90 6.90
SJM 190118P00120000 P 01/18/19 120.0 6.00 9.30
SJM 190118P00125000 P 01/18/19 125.0 8.10 11.30
SJM 190118P00130000 P 01/18/19 130.0 9.60 14.00
SJM 190118P00135000 P 01/18/19 135.0 13.10 15.80
SJM 190118P00140000 P 01/18/19 140.0 14.50 19.00
SJM 190118P00145000 P 01/18/19 145.0 18.00 22.00
SJM 190118P00150000 P 01/18/19 150.0 21.70 25.50
SJM 190118P00155000 P 01/18/19 155.0 24.00 28.50
SJM 190118P00160000 P 01/18/19 160.0 28.30 32.50
SJM 190118P00165000 P 01/18/19 165.0 32.10 36.00
SJM 190118P00170000 P 01/18/19 170.0 36.70 40.50
SJM 190118P00175000 P 01/18/19 175.0 40.30 44.50
SJM 190118P00180000 P 01/18/19 180.0 45.10 49.00
SJM 190118P00185000 P 01/18/19 185.0 49.60 53.50
SJM 190118P00190000 P 01/18/19 190.0 53.20 57.50
SJM 190118P00195000 P 01/18/19 195.0 58.20 62.50
SJM 190118P00200000 P 01/18/19 200.0 63.50 67.00

OPRA data is delayed 15 minutes.