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 Sep 26 2016 11:14AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 161021C00065000 C 10/21/16 65.0 70.00 74.30
SJM 161021C00070000 C 10/21/16 70.0 65.00 69.40
SJM 161021C00075000 C 10/21/16 75.0 60.00 64.40
SJM 161021C00080000 C 10/21/16 80.0 55.00 59.40
SJM 161021C00085000 C 10/21/16 85.0 50.00 54.40
SJM 161021C00090000 C 10/21/16 90.0 45.00 49.40
SJM 161021C00095000 C 10/21/16 95.0 40.00 44.40
SJM 161021C00100000 C 10/21/16 100.0 35.00 39.30
SJM 161021C00105000 C 10/21/16 105.0 29.90 34.20
SJM 161021C00110000 C 10/21/16 110.0 25.20 29.00
SJM 161021C00115000 C 10/21/16 115.0 20.00 24.30
SJM 161021C00120000 C 10/21/16 120.0 15.40 19.00
SJM 161021C00125000 C 10/21/16 125.0 11.30 12.90
SJM 161021C00130000 C 10/21/16 130.0 7.00 9.80
SJM 161021C00135000 C 10/21/16 135.0 3.60 4.00
SJM 161021C00140000 C 10/21/16 140.0 1.00 1.30
SJM 161021C00145000 C 10/21/16 145.0 0.05 0.55
SJM 161021C00150000 C 10/21/16 150.0 0.00 0.15
SJM 161021C00155000 C 10/21/16 155.0 0.00 0.05
SJM 161021C00160000 C 10/21/16 160.0 0.00 0.35
SJM 161021C00165000 C 10/21/16 165.0 0.00 0.50
SJM 161021C00170000 C 10/21/16 170.0 0.00 0.40
SJM 161021C00175000 C 10/21/16 175.0 0.00 0.50
SJM 161021C00180000 C 10/21/16 180.0 0.00 0.65
SJM 161021C00185000 C 10/21/16 185.0 0.00 0.50
SJM 161021C00190000 C 10/21/16 190.0 0.00 0.65
SJM 161021P00065000 P 10/21/16 65.0 0.00 0.90
SJM 161021P00070000 P 10/21/16 70.0 0.00 0.15
SJM 161021P00075000 P 10/21/16 75.0 0.00 0.50
SJM 161021P00080000 P 10/21/16 80.0 0.00 0.90
SJM 161021P00085000 P 10/21/16 85.0 0.00 0.90
SJM 161021P00090000 P 10/21/16 90.0 0.00 0.75
SJM 161021P00095000 P 10/21/16 95.0 0.00 1.55
SJM 161021P00100000 P 10/21/16 100.0 0.00 0.50
SJM 161021P00105000 P 10/21/16 105.0 0.00 0.75
SJM 161021P00110000 P 10/21/16 110.0 0.00 0.20
SJM 161021P00115000 P 10/21/16 115.0 0.00 1.00
SJM 161021P00120000 P 10/21/16 120.0 0.00 0.30
SJM 161021P00125000 P 10/21/16 125.0 0.00 0.60
SJM 161021P00130000 P 10/21/16 130.0 0.40 0.85
SJM 161021P00135000 P 10/21/16 135.0 1.25 1.50
SJM 161021P00140000 P 10/21/16 140.0 3.50 4.30
SJM 161021P00145000 P 10/21/16 145.0 7.50 8.00
SJM 161021P00150000 P 10/21/16 150.0 11.40 14.90
SJM 161021P00155000 P 10/21/16 155.0 16.40 19.90
SJM 161021P00160000 P 10/21/16 160.0 21.00 25.00
SJM 161021P00165000 P 10/21/16 165.0 27.20 29.20
SJM 161021P00170000 P 10/21/16 170.0 30.80 35.00
SJM 161021P00175000 P 10/21/16 175.0 35.80 40.00
SJM 161021P00180000 P 10/21/16 180.0 41.00 45.10
SJM 161021P00185000 P 10/21/16 185.0 45.50 50.00
SJM 161021P00190000 P 10/21/16 190.0 50.80 55.00
SJM 161118C00070000 C 11/18/16 70.0 65.00 69.20
SJM 161118C00075000 C 11/18/16 75.0 60.00 64.50
SJM 161118C00080000 C 11/18/16 80.0 55.00 59.50
SJM 161118C00085000 C 11/18/16 85.0 50.00 54.50
SJM 161118C00090000 C 11/18/16 90.0 45.00 49.50
SJM 161118C00095000 C 11/18/16 95.0 40.00 44.30
SJM 161118C00100000 C 11/18/16 100.0 35.00 39.50
SJM 161118C00105000 C 11/18/16 105.0 30.00 34.50
SJM 161118C00110000 C 11/18/16 110.0 25.10 29.80
SJM 161118C00115000 C 11/18/16 115.0 21.10 24.50
SJM 161118C00120000 C 11/18/16 120.0 16.70 18.70
SJM 161118C00125000 C 11/18/16 125.0 12.00 15.10
SJM 161118C00130000 C 11/18/16 130.0 8.00 10.10
SJM 161118C00135000 C 11/18/16 135.0 5.10 5.40
SJM 161118C00140000 C 11/18/16 140.0 2.55 2.75
SJM 161118C00145000 C 11/18/16 145.0 0.90 1.25
SJM 161118C00150000 C 11/18/16 150.0 0.20 0.55
SJM 161118C00155000 C 11/18/16 155.0 0.00 0.25
SJM 161118C00160000 C 11/18/16 160.0 0.00 0.20
SJM 161118C00165000 C 11/18/16 165.0 0.00 0.15
SJM 161118C00170000 C 11/18/16 170.0 0.00 0.15
SJM 161118C00175000 C 11/18/16 175.0 0.00 0.15
SJM 161118C00180000 C 11/18/16 180.0 0.00 0.15
SJM 161118C00185000 C 11/18/16 185.0 0.00 0.15
SJM 161118C00190000 C 11/18/16 190.0 0.00 0.15
SJM 161118C00195000 C 11/18/16 195.0 0.00 0.15
SJM 161118C00200000 C 11/18/16 200.0 0.00 0.15
SJM 161118P00070000 P 11/18/16 70.0 0.00 0.15
SJM 161118P00075000 P 11/18/16 75.0 0.00 0.15
SJM 161118P00080000 P 11/18/16 80.0 0.00 0.15
SJM 161118P00085000 P 11/18/16 85.0 0.00 0.15
SJM 161118P00090000 P 11/18/16 90.0 0.00 0.20
SJM 161118P00095000 P 11/18/16 95.0 0.00 0.20
SJM 161118P00100000 P 11/18/16 100.0 0.00 0.25
SJM 161118P00105000 P 11/18/16 105.0 0.00 0.25
SJM 161118P00110000 P 11/18/16 110.0 0.10 0.35
SJM 161118P00115000 P 11/18/16 115.0 0.20 0.50
SJM 161118P00120000 P 11/18/16 120.0 0.45 0.75
SJM 161118P00125000 P 11/18/16 125.0 0.95 1.25
SJM 161118P00130000 P 11/18/16 130.0 1.75 2.10
SJM 161118P00135000 P 11/18/16 135.0 3.20 3.60
SJM 161118P00140000 P 11/18/16 140.0 5.50 6.10
SJM 161118P00145000 P 11/18/16 145.0 7.40 11.60
SJM 161118P00150000 P 11/18/16 150.0 11.50 15.80
SJM 161118P00155000 P 11/18/16 155.0 17.20 20.60
SJM 161118P00160000 P 11/18/16 160.0 21.10 25.70
SJM 161118P00165000 P 11/18/16 165.0 26.10 30.70
SJM 161118P00170000 P 11/18/16 170.0 31.20 35.80
SJM 161118P00175000 P 11/18/16 175.0 36.00 40.70
SJM 161118P00180000 P 11/18/16 180.0 41.00 45.70
SJM 161118P00185000 P 11/18/16 185.0 46.00 50.70
SJM 161118P00190000 P 11/18/16 190.0 51.00 55.70
SJM 161118P00195000 P 11/18/16 195.0 56.00 60.70
SJM 161118P00200000 P 11/18/16 200.0 61.30 65.80
SJM 170120C00065000 C 01/20/17 65.0 69.90 74.20
SJM 170120C00070000 C 01/20/17 70.0 65.00 69.50
SJM 170120C00075000 C 01/20/17 75.0 60.00 64.40
SJM 170120C00080000 C 01/20/17 80.0 55.00 59.20
SJM 170120C00085000 C 01/20/17 85.0 49.90 54.00
SJM 170120C00090000 C 01/20/17 90.0 45.00 49.50
SJM 170120C00095000 C 01/20/17 95.0 40.00 44.50
SJM 170120C00100000 C 01/20/17 100.0 35.10 39.50
SJM 170120C00105000 C 01/20/17 105.0 30.10 34.60
SJM 170120C00110000 C 01/20/17 110.0 25.50 30.00
SJM 170120C00115000 C 01/20/17 115.0 21.80 23.60
SJM 170120C00120000 C 01/20/17 120.0 17.30 19.20
SJM 170120C00125000 C 01/20/17 125.0 13.20 14.40
SJM 170120C00130000 C 01/20/17 130.0 9.50 10.50
SJM 170120C00135000 C 01/20/17 135.0 6.80 7.30
SJM 170120C00140000 C 01/20/17 140.0 4.20 4.60
SJM 170120C00145000 C 01/20/17 145.0 2.40 2.60
SJM 170120C00150000 C 01/20/17 150.0 1.00 1.45
SJM 170120C00155000 C 01/20/17 155.0 0.35 0.60
SJM 170120C00160000 C 01/20/17 160.0 0.15 0.30
SJM 170120C00165000 C 01/20/17 165.0 0.05 0.30
SJM 170120C00170000 C 01/20/17 170.0 0.00 0.20
SJM 170120C00175000 C 01/20/17 175.0 0.00 0.20
SJM 170120C00180000 C 01/20/17 180.0 0.00 0.45
SJM 170120C00185000 C 01/20/17 185.0 0.00 0.15
SJM 170120P00065000 P 01/20/17 65.0 0.00 0.20
SJM 170120P00070000 P 01/20/17 70.0 0.00 0.20
SJM 170120P00075000 P 01/20/17 75.0 0.00 0.25
SJM 170120P00080000 P 01/20/17 80.0 0.00 0.30
SJM 170120P00085000 P 01/20/17 85.0 0.05 0.30
SJM 170120P00090000 P 01/20/17 90.0 0.10 0.35
SJM 170120P00095000 P 01/20/17 95.0 0.15 0.40
SJM 170120P00100000 P 01/20/17 100.0 0.10 0.50
SJM 170120P00105000 P 01/20/17 105.0 0.30 0.65
SJM 170120P00110000 P 01/20/17 110.0 0.45 0.85
SJM 170120P00115000 P 01/20/17 115.0 0.80 1.20
SJM 170120P00120000 P 01/20/17 120.0 1.25 1.70
SJM 170120P00125000 P 01/20/17 125.0 2.10 2.40
SJM 170120P00130000 P 01/20/17 130.0 3.20 3.60
SJM 170120P00135000 P 01/20/17 135.0 4.80 5.30
SJM 170120P00140000 P 01/20/17 140.0 7.20 7.70
SJM 170120P00145000 P 01/20/17 145.0 10.30 10.70
SJM 170120P00150000 P 01/20/17 150.0 14.00 15.50
SJM 170120P00155000 P 01/20/17 155.0 18.10 19.90
SJM 170120P00160000 P 01/20/17 160.0 23.00 24.70
SJM 170120P00165000 P 01/20/17 165.0 26.50 30.90
SJM 170120P00170000 P 01/20/17 170.0 31.60 35.80
SJM 170120P00175000 P 01/20/17 175.0 36.30 40.80
SJM 170120P00180000 P 01/20/17 180.0 41.20 45.80
SJM 170120P00185000 P 01/20/17 185.0 46.40 50.70
SJM 170421C00080000 C 04/21/17 80.0 55.00 59.20
SJM 170421C00085000 C 04/21/17 85.0 50.00 54.50
SJM 170421C00090000 C 04/21/17 90.0 45.10 49.50
SJM 170421C00095000 C 04/21/17 95.0 40.10 44.50
SJM 170421C00100000 C 04/21/17 100.0 35.20 39.80
SJM 170421C00105000 C 04/21/17 105.0 30.70 35.20
SJM 170421C00110000 C 04/21/17 110.0 26.80 29.90
SJM 170421C00115000 C 04/21/17 115.0 22.20 24.70
SJM 170421C00120000 C 04/21/17 120.0 18.10 19.80
SJM 170421C00125000 C 04/21/17 125.0 14.20 15.80
SJM 170421C00130000 C 04/21/17 130.0 10.60 12.20
SJM 170421C00135000 C 04/21/17 135.0 8.00 9.10
SJM 170421C00140000 C 04/21/17 140.0 5.70 6.50
SJM 170421C00145000 C 04/21/17 145.0 3.70 4.50
SJM 170421C00150000 C 04/21/17 150.0 2.40 2.90
SJM 170421C00155000 C 04/21/17 155.0 1.25 1.65
SJM 170421C00160000 C 04/21/17 160.0 0.65 1.10
SJM 170421C00165000 C 04/21/17 165.0 0.25 0.75
SJM 170421C00170000 C 04/21/17 170.0 0.10 0.50
SJM 170421C00175000 C 04/21/17 175.0 0.00 4.60
SJM 170421C00180000 C 04/21/17 180.0 0.00 4.60
SJM 170421C00185000 C 04/21/17 185.0 0.00 0.50
SJM 170421C00190000 C 04/21/17 190.0 0.00 1.75
SJM 170421C00195000 C 04/21/17 195.0 0.00 0.50
SJM 170421C00200000 C 04/21/17 200.0 0.00 0.50
SJM 170421C00210000 C 04/21/17 210.0 0.00 0.80
SJM 170421C00220000 C 04/21/17 220.0 0.00 0.85
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.50
SJM 170421P00080000 P 04/21/17 80.0 0.05 0.55
SJM 170421P00085000 P 04/21/17 85.0 0.10 0.60
SJM 170421P00090000 P 04/21/17 90.0 0.15 0.70
SJM 170421P00095000 P 04/21/17 95.0 0.50 0.80
SJM 170421P00100000 P 04/21/17 100.0 0.60 1.05
SJM 170421P00105000 P 04/21/17 105.0 0.85 1.35
SJM 170421P00110000 P 04/21/17 110.0 1.25 1.75
SJM 170421P00115000 P 04/21/17 115.0 1.85 2.30
SJM 170421P00120000 P 04/21/17 120.0 2.60 3.20
SJM 170421P00125000 P 04/21/17 125.0 3.60 4.30
SJM 170421P00130000 P 04/21/17 130.0 5.00 5.80
SJM 170421P00135000 P 04/21/17 135.0 6.90 7.70
SJM 170421P00140000 P 04/21/17 140.0 9.40 10.10
SJM 170421P00145000 P 04/21/17 145.0 12.20 13.30
SJM 170421P00150000 P 04/21/17 150.0 15.20 16.70
SJM 170421P00155000 P 04/21/17 155.0 18.90 21.60
SJM 170421P00160000 P 04/21/17 160.0 22.70 26.00
SJM 170421P00165000 P 04/21/17 165.0 27.10 31.30
SJM 170421P00170000 P 04/21/17 170.0 31.80 36.40
SJM 170421P00175000 P 04/21/17 175.0 37.00 41.30
SJM 170421P00180000 P 04/21/17 180.0 41.50 46.00
SJM 170421P00185000 P 04/21/17 185.0 47.00 51.20
SJM 170421P00190000 P 04/21/17 190.0 51.50 56.00
SJM 170421P00195000 P 04/21/17 195.0 56.70 61.00
SJM 170421P00200000 P 04/21/17 200.0 61.70 66.00
SJM 170421P00210000 P 04/21/17 210.0 71.70 76.00
SJM 170421P00220000 P 04/21/17 220.0 81.60 86.00
SJM 170421P00230000 P 04/21/17 230.0 91.70 95.90
SJM 180119C00080000 C 01/19/18 80.0 55.80 59.40
SJM 180119C00085000 C 01/19/18 85.0 50.00 54.50
SJM 180119C00090000 C 01/19/18 90.0 45.00 49.50
SJM 180119C00095000 C 01/19/18 95.0 40.00 45.00
SJM 180119C00100000 C 01/19/18 100.0 35.50 40.40
SJM 180119C00105000 C 01/19/18 105.0 31.10 36.00
SJM 180119C00110000 C 01/19/18 110.0 27.00 31.70
SJM 180119C00115000 C 01/19/18 115.0 23.00 27.50
SJM 180119C00120000 C 01/19/18 120.0 19.00 23.90
SJM 180119C00125000 C 01/19/18 125.0 16.40 19.30
SJM 180119C00130000 C 01/19/18 130.0 13.10 16.00
SJM 180119C00135000 C 01/19/18 135.0 11.20 13.00
SJM 180119C00140000 C 01/19/18 140.0 8.20 10.80
SJM 180119C00145000 C 01/19/18 145.0 6.10 8.50
SJM 180119C00150000 C 01/19/18 150.0 4.40 6.70
SJM 180119C00155000 C 01/19/18 155.0 3.50 5.20
SJM 180119C00160000 C 01/19/18 160.0 2.30 3.90
SJM 180119C00165000 C 01/19/18 165.0 1.60 3.10
SJM 180119C00170000 C 01/19/18 170.0 1.20 2.15
SJM 180119C00175000 C 01/19/18 175.0 0.80 1.65
SJM 180119C00180000 C 01/19/18 180.0 0.45 1.25
SJM 180119C00185000 C 01/19/18 185.0 0.25 1.00
SJM 180119P00080000 P 01/19/18 80.0 0.65 1.30
SJM 180119P00085000 P 01/19/18 85.0 0.85 1.60
SJM 180119P00090000 P 01/19/18 90.0 1.10 2.00
SJM 180119P00095000 P 01/19/18 95.0 1.45 2.50
SJM 180119P00100000 P 01/19/18 100.0 1.95 3.10
SJM 180119P00105000 P 01/19/18 105.0 2.55 3.80
SJM 180119P00110000 P 01/19/18 110.0 3.30 4.50
SJM 180119P00115000 P 01/19/18 115.0 4.20 5.60
SJM 180119P00120000 P 01/19/18 120.0 5.40 7.00
SJM 180119P00125000 P 01/19/18 125.0 6.90 8.60
SJM 180119P00130000 P 01/19/18 130.0 8.70 10.60
SJM 180119P00135000 P 01/19/18 135.0 10.90 12.90
SJM 180119P00140000 P 01/19/18 140.0 13.20 15.70
SJM 180119P00145000 P 01/19/18 145.0 16.10 18.80
SJM 180119P00150000 P 01/19/18 150.0 19.20 22.10
SJM 180119P00155000 P 01/19/18 155.0 22.00 26.50
SJM 180119P00160000 P 01/19/18 160.0 25.90 30.50
SJM 180119P00165000 P 01/19/18 165.0 30.00 34.50
SJM 180119P00170000 P 01/19/18 170.0 34.30 38.90
SJM 180119P00175000 P 01/19/18 175.0 38.80 43.50
SJM 180119P00180000 P 01/19/18 180.0 43.20 48.00
SJM 180119P00185000 P 01/19/18 185.0 48.90 52.10
SJM 190118C00075000 C 01/18/19 75.0 60.30 63.40
SJM 190118C00080000 C 01/18/19 80.0 55.00 59.50
SJM 190118C00085000 C 01/18/19 85.0 50.20 54.80
SJM 190118C00090000 C 01/18/19 90.0 45.50 50.00
SJM 190118C00095000 C 01/18/19 95.0 41.00 45.40
SJM 190118C00100000 C 01/18/19 100.0 36.50 40.90
SJM 190118C00105000 C 01/18/19 105.0 32.50 36.90
SJM 190118C00110000 C 01/18/19 110.0 28.50 33.00
SJM 190118C00115000 C 01/18/19 115.0 25.00 29.40
SJM 190118C00120000 C 01/18/19 120.0 21.50 25.90
SJM 190118C00125000 C 01/18/19 125.0 18.50 22.60
SJM 190118C00130000 C 01/18/19 130.0 15.50 19.80
SJM 190118C00135000 C 01/18/19 135.0 13.00 17.40
SJM 190118C00140000 C 01/18/19 140.0 10.50 14.90
SJM 190118C00145000 C 01/18/19 145.0 8.50 12.80
SJM 190118C00150000 C 01/18/19 150.0 7.00 11.00
SJM 190118C00155000 C 01/18/19 155.0 5.00 9.40
SJM 190118C00160000 C 01/18/19 160.0 4.00 8.00
SJM 190118C00165000 C 01/18/19 165.0 3.00 7.50
SJM 190118C00170000 C 01/18/19 170.0 3.00 4.70
SJM 190118C00175000 C 01/18/19 175.0 2.20 3.90
SJM 190118C00180000 C 01/18/19 180.0 1.80 3.30
SJM 190118C00185000 C 01/18/19 185.0 1.15 2.65
SJM 190118C00190000 C 01/18/19 190.0 1.05 2.35
SJM 190118C00195000 C 01/18/19 195.0 0.75 1.75
SJM 190118C00200000 C 01/18/19 200.0 0.50 1.50
SJM 190118P00075000 P 01/18/19 75.0 1.05 2.40
SJM 190118P00080000 P 01/18/19 80.0 1.40 2.85
SJM 190118P00085000 P 01/18/19 85.0 1.90 3.40
SJM 190118P00090000 P 01/18/19 90.0 2.35 4.10
SJM 190118P00095000 P 01/18/19 95.0 2.90 5.00
SJM 190118P00100000 P 01/18/19 100.0 3.70 6.10
SJM 190118P00105000 P 01/18/19 105.0 4.70 6.90
SJM 190118P00110000 P 01/18/19 110.0 5.80 8.20
SJM 190118P00115000 P 01/18/19 115.0 6.20 11.00
SJM 190118P00120000 P 01/18/19 120.0 7.50 12.00
SJM 190118P00125000 P 01/18/19 125.0 9.50 14.10
SJM 190118P00130000 P 01/18/19 130.0 11.80 15.90
SJM 190118P00135000 P 01/18/19 135.0 14.40 18.40
SJM 190118P00140000 P 01/18/19 140.0 17.20 21.10
SJM 190118P00145000 P 01/18/19 145.0 20.10 24.20
SJM 190118P00150000 P 01/18/19 150.0 23.40 27.70
SJM 190118P00155000 P 01/18/19 155.0 26.80 31.10
SJM 190118P00160000 P 01/18/19 160.0 30.50 34.70
SJM 190118P00165000 P 01/18/19 165.0 34.10 38.50
SJM 190118P00170000 P 01/18/19 170.0 38.00 42.50
SJM 190118P00175000 P 01/18/19 175.0 42.10 46.40
SJM 190118P00180000 P 01/18/19 180.0 46.30 50.80
SJM 190118P00185000 P 01/18/19 185.0 50.70 55.00
SJM 190118P00190000 P 01/18/19 190.0 55.10 59.50
SJM 190118P00195000 P 01/18/19 195.0 59.80 64.00
SJM 190118P00200000 P 01/18/19 200.0 64.30 68.40

OPRA data is delayed 15 minutes.