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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170421C00080000 C 04/21/17 80.0 51.80 55.40
SJM 170421C00085000 C 04/21/17 85.0 46.60 50.70
SJM 170421C00090000 C 04/21/17 90.0 41.60 45.70
SJM 170421C00095000 C 04/21/17 95.0 36.60 40.70
SJM 170421C00100000 C 04/21/17 100.0 31.60 35.70
SJM 170421C00105000 C 04/21/17 105.0 26.60 30.70
SJM 170421C00110000 C 04/21/17 110.0 21.70 25.30
SJM 170421C00115000 C 04/21/17 115.0 16.60 20.80
SJM 170421C00120000 C 04/21/17 120.0 11.90 14.90
SJM 170421C00125000 C 04/21/17 125.0 7.40 9.70
SJM 170421C00130000 C 04/21/17 130.0 4.20 5.30
SJM 170421C00135000 C 04/21/17 135.0 1.50 1.80
SJM 170421C00140000 C 04/21/17 140.0 0.30 0.60
SJM 170421C00145000 C 04/21/17 145.0 0.05 0.35
SJM 170421C00150000 C 04/21/17 150.0 0.00 0.20
SJM 170421C00155000 C 04/21/17 155.0 0.00 0.15
SJM 170421C00160000 C 04/21/17 160.0 0.00 0.15
SJM 170421C00165000 C 04/21/17 165.0 0.00 0.35
SJM 170421C00170000 C 04/21/17 170.0 0.00 0.15
SJM 170421C00175000 C 04/21/17 175.0 0.00 0.35
SJM 170421C00180000 C 04/21/17 180.0 0.00 1.00
SJM 170421C00185000 C 04/21/17 185.0 0.00 0.45
SJM 170421C00190000 C 04/21/17 190.0 0.00 0.95
SJM 170421C00195000 C 04/21/17 195.0 0.00 1.15
SJM 170421C00200000 C 04/21/17 200.0 0.00 1.25
SJM 170421C00210000 C 04/21/17 210.0 0.00 0.80
SJM 170421C00220000 C 04/21/17 220.0 0.00 0.90
SJM 170421C00230000 C 04/21/17 230.0 0.00 0.15
SJM 170421P00080000 P 04/21/17 80.0 0.00 0.10
SJM 170421P00085000 P 04/21/17 85.0 0.00 0.20
SJM 170421P00090000 P 04/21/17 90.0 0.00 0.45
SJM 170421P00095000 P 04/21/17 95.0 0.00 0.20
SJM 170421P00100000 P 04/21/17 100.0 0.00 0.10
SJM 170421P00105000 P 04/21/17 105.0 0.00 0.25
SJM 170421P00110000 P 04/21/17 110.0 0.00 0.20
SJM 170421P00115000 P 04/21/17 115.0 0.00 0.20
SJM 170421P00120000 P 04/21/17 120.0 0.00 0.30
SJM 170421P00125000 P 04/21/17 125.0 0.25 0.45
SJM 170421P00130000 P 04/21/17 130.0 1.05 1.30
SJM 170421P00135000 P 04/21/17 135.0 3.10 3.60
SJM 170421P00140000 P 04/21/17 140.0 6.20 7.20
SJM 170421P00145000 P 04/21/17 145.0 10.30 13.30
SJM 170421P00150000 P 04/21/17 150.0 14.60 18.00
SJM 170421P00155000 P 04/21/17 155.0 19.80 23.20
SJM 170421P00160000 P 04/21/17 160.0 24.90 28.40
SJM 170421P00165000 P 04/21/17 165.0 29.50 34.00
SJM 170421P00170000 P 04/21/17 170.0 34.80 39.10
SJM 170421P00175000 P 04/21/17 175.0 39.50 44.00
SJM 170421P00180000 P 04/21/17 180.0 44.50 49.00
SJM 170421P00185000 P 04/21/17 185.0 49.50 54.00
SJM 170421P00190000 P 04/21/17 190.0 54.50 59.00
SJM 170421P00195000 P 04/21/17 195.0 59.50 64.00
SJM 170421P00200000 P 04/21/17 200.0 64.50 69.00
SJM 170421P00210000 P 04/21/17 210.0 74.50 79.00
SJM 170421P00220000 P 04/21/17 220.0 84.50 89.00
SJM 170421P00230000 P 04/21/17 230.0 94.90 98.90
SJM 170519C00095000 C 05/19/17 95.0 36.70 40.20
SJM 170519C00100000 C 05/19/17 100.0 31.80 36.00
SJM 170519C00105000 C 05/19/17 105.0 26.80 30.80
SJM 170519C00110000 C 05/19/17 110.0 21.80 25.90
SJM 170519C00115000 C 05/19/17 115.0 16.80 20.90
SJM 170519C00120000 C 05/19/17 120.0 11.80 15.80
SJM 170519C00125000 C 05/19/17 125.0 8.30 10.10
SJM 170519C00130000 C 05/19/17 130.0 4.90 6.00
SJM 170519C00135000 C 05/19/17 135.0 2.20 2.60
SJM 170519C00140000 C 05/19/17 140.0 0.70 1.05
SJM 170519C00145000 C 05/19/17 145.0 0.05 0.50
SJM 170519C00150000 C 05/19/17 150.0 0.00 0.35
SJM 170519C00155000 C 05/19/17 155.0 0.00 2.65
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 0.15
SJM 170519C00175000 C 05/19/17 175.0 0.00 1.10
SJM 170519C00180000 C 05/19/17 180.0 0.00 0.20
SJM 170519C00185000 C 05/19/17 185.0 0.00 0.15
SJM 170519P00095000 P 05/19/17 95.0 0.00 0.25
SJM 170519P00100000 P 05/19/17 100.0 0.00 0.25
SJM 170519P00105000 P 05/19/17 105.0 0.00 0.25
SJM 170519P00110000 P 05/19/17 110.0 0.05 0.30
SJM 170519P00115000 P 05/19/17 115.0 0.10 0.40
SJM 170519P00120000 P 05/19/17 120.0 0.30 0.55
SJM 170519P00125000 P 05/19/17 125.0 0.80 1.10
SJM 170519P00130000 P 05/19/17 130.0 2.10 2.45
SJM 170519P00135000 P 05/19/17 135.0 4.00 4.90
SJM 170519P00140000 P 05/19/17 140.0 7.80 8.40
SJM 170519P00145000 P 05/19/17 145.0 10.60 14.50
SJM 170519P00150000 P 05/19/17 150.0 15.40 19.50
SJM 170519P00155000 P 05/19/17 155.0 20.00 24.50
SJM 170519P00160000 P 05/19/17 160.0 25.00 28.90
SJM 170519P00165000 P 05/19/17 165.0 30.00 33.90
SJM 170519P00170000 P 05/19/17 170.0 34.90 39.00
SJM 170519P00175000 P 05/19/17 175.0 39.90 44.00
SJM 170519P00180000 P 05/19/17 180.0 44.90 49.00
SJM 170519P00185000 P 05/19/17 185.0 50.30 53.30
SJM 170721C00065000 C 07/21/17 65.0 66.70 70.10
SJM 170721C00070000 C 07/21/17 70.0 61.60 65.60
SJM 170721C00075000 C 07/21/17 75.0 56.60 60.70
SJM 170721C00080000 C 07/21/17 80.0 51.60 55.90
SJM 170721C00085000 C 07/21/17 85.0 46.50 50.70
SJM 170721C00090000 C 07/21/17 90.0 41.80 46.00
SJM 170721C00095000 C 07/21/17 95.0 36.80 40.90
SJM 170721C00100000 C 07/21/17 100.0 31.80 36.00
SJM 170721C00105000 C 07/21/17 105.0 26.80 31.00
SJM 170721C00110000 C 07/21/17 110.0 21.90 25.70
SJM 170721C00115000 C 07/21/17 115.0 17.30 21.00
SJM 170721C00120000 C 07/21/17 120.0 13.80 15.20
SJM 170721C00125000 C 07/21/17 125.0 10.30 11.40
SJM 170721C00130000 C 07/21/17 130.0 6.90 7.90
SJM 170721C00135000 C 07/21/17 135.0 4.20 5.00
SJM 170721C00140000 C 07/21/17 140.0 2.30 3.00
SJM 170721C00145000 C 07/21/17 145.0 1.25 1.70
SJM 170721C00150000 C 07/21/17 150.0 0.50 0.90
SJM 170721C00155000 C 07/21/17 155.0 0.10 0.60
SJM 170721C00160000 C 07/21/17 160.0 0.05 0.40
SJM 170721C00165000 C 07/21/17 165.0 0.00 0.20
SJM 170721C00170000 C 07/21/17 170.0 0.00 2.60
SJM 170721C00175000 C 07/21/17 175.0 0.00 0.25
SJM 170721C00180000 C 07/21/17 180.0 0.00 0.20
SJM 170721C00185000 C 07/21/17 185.0 0.00 0.20
SJM 170721C00190000 C 07/21/17 190.0 0.00 0.15
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.25
SJM 170721P00070000 P 07/21/17 70.0 0.00 0.30
SJM 170721P00075000 P 07/21/17 75.0 0.00 0.20
SJM 170721P00080000 P 07/21/17 80.0 0.00 0.25
SJM 170721P00085000 P 07/21/17 85.0 0.00 0.35
SJM 170721P00090000 P 07/21/17 90.0 0.00 0.40
SJM 170721P00095000 P 07/21/17 95.0 0.00 0.40
SJM 170721P00100000 P 07/21/17 100.0 0.15 0.45
SJM 170721P00105000 P 07/21/17 105.0 0.20 0.60
SJM 170721P00110000 P 07/21/17 110.0 0.45 0.80
SJM 170721P00115000 P 07/21/17 115.0 0.75 1.20
SJM 170721P00120000 P 07/21/17 120.0 1.35 1.70
SJM 170721P00125000 P 07/21/17 125.0 2.25 2.95
SJM 170721P00130000 P 07/21/17 130.0 3.80 4.60
SJM 170721P00135000 P 07/21/17 135.0 5.90 7.00
SJM 170721P00140000 P 07/21/17 140.0 8.90 9.90
SJM 170721P00145000 P 07/21/17 145.0 12.70 13.80
SJM 170721P00150000 P 07/21/17 150.0 17.00 19.60
SJM 170721P00155000 P 07/21/17 155.0 20.80 24.30
SJM 170721P00160000 P 07/21/17 160.0 25.60 29.50
SJM 170721P00165000 P 07/21/17 165.0 30.00 33.90
SJM 170721P00170000 P 07/21/17 170.0 35.00 38.90
SJM 170721P00175000 P 07/21/17 175.0 40.00 44.00
SJM 170721P00180000 P 07/21/17 180.0 45.00 49.00
SJM 170721P00185000 P 07/21/17 185.0 50.00 53.90
SJM 170721P00190000 P 07/21/17 190.0 55.40 58.80
SJM 171020C00070000 C 10/20/17 70.0 61.60 64.90
SJM 171020C00075000 C 10/20/17 75.0 56.50 60.90
SJM 171020C00080000 C 10/20/17 80.0 51.50 55.90
SJM 171020C00085000 C 10/20/17 85.0 46.50 50.90
SJM 171020C00090000 C 10/20/17 90.0 41.80 46.00
SJM 171020C00095000 C 10/20/17 95.0 36.70 41.00
SJM 171020C00100000 C 10/20/17 100.0 31.80 35.90
SJM 171020C00105000 C 10/20/17 105.0 27.00 31.30
SJM 171020C00110000 C 10/20/17 110.0 22.40 26.50
SJM 171020C00115000 C 10/20/17 115.0 19.10 20.80
SJM 171020C00120000 C 10/20/17 120.0 15.00 16.60
SJM 171020C00125000 C 10/20/17 125.0 11.70 13.00
SJM 171020C00130000 C 10/20/17 130.0 8.50 9.50
SJM 171020C00135000 C 10/20/17 135.0 5.80 6.90
SJM 171020C00140000 C 10/20/17 140.0 3.90 4.80
SJM 171020C00145000 C 10/20/17 145.0 2.30 3.20
SJM 171020C00150000 C 10/20/17 150.0 1.50 2.05
SJM 171020C00155000 C 10/20/17 155.0 0.65 1.35
SJM 171020C00160000 C 10/20/17 160.0 0.30 0.90
SJM 171020C00165000 C 10/20/17 165.0 0.20 0.55
SJM 171020C00170000 C 10/20/17 170.0 0.00 0.50
SJM 171020C00175000 C 10/20/17 175.0 0.00 0.45
SJM 171020C00180000 C 10/20/17 180.0 0.00 0.35
SJM 171020C00185000 C 10/20/17 185.0 0.00 0.35
SJM 171020C00190000 C 10/20/17 190.0 0.00 0.35
SJM 171020C00195000 C 10/20/17 195.0 0.00 0.50
SJM 171020C00200000 C 10/20/17 200.0 0.00 0.25
SJM 171020P00070000 P 10/20/17 70.0 0.00 0.35
SJM 171020P00075000 P 10/20/17 75.0 0.00 0.40
SJM 171020P00080000 P 10/20/17 80.0 0.00 0.50
SJM 171020P00085000 P 10/20/17 85.0 0.10 0.55
SJM 171020P00090000 P 10/20/17 90.0 0.20 0.60
SJM 171020P00095000 P 10/20/17 95.0 0.30 0.65
SJM 171020P00100000 P 10/20/17 100.0 0.45 0.90
SJM 171020P00105000 P 10/20/17 105.0 0.70 1.20
SJM 171020P00110000 P 10/20/17 110.0 1.15 1.55
SJM 171020P00115000 P 10/20/17 115.0 1.70 2.45
SJM 171020P00120000 P 10/20/17 120.0 2.70 3.20
SJM 171020P00125000 P 10/20/17 125.0 3.90 4.70
SJM 171020P00130000 P 10/20/17 130.0 5.60 6.60
SJM 171020P00135000 P 10/20/17 135.0 8.00 9.60
SJM 171020P00140000 P 10/20/17 140.0 10.80 12.30
SJM 171020P00145000 P 10/20/17 145.0 14.20 15.70
SJM 171020P00150000 P 10/20/17 150.0 18.30 20.80
SJM 171020P00155000 P 10/20/17 155.0 22.40 25.20
SJM 171020P00160000 P 10/20/17 160.0 25.80 29.90
SJM 171020P00165000 P 10/20/17 165.0 30.50 34.70
SJM 171020P00170000 P 10/20/17 170.0 35.50 39.80
SJM 171020P00175000 P 10/20/17 175.0 40.00 44.50
SJM 171020P00180000 P 10/20/17 180.0 45.00 49.50
SJM 171020P00185000 P 10/20/17 185.0 50.00 54.50
SJM 171020P00190000 P 10/20/17 190.0 55.00 59.20
SJM 171020P00195000 P 10/20/17 195.0 60.00 64.20
SJM 171020P00200000 P 10/20/17 200.0 65.10 68.90
SJM 180119C00080000 C 01/19/18 80.0 51.20 55.10
SJM 180119C00085000 C 01/19/18 85.0 46.50 50.80
SJM 180119C00090000 C 01/19/18 90.0 41.50 45.90
SJM 180119C00095000 C 01/19/18 95.0 36.50 41.00
SJM 180119C00100000 C 01/19/18 100.0 31.60 35.90
SJM 180119C00105000 C 01/19/18 105.0 27.40 30.90
SJM 180119C00110000 C 01/19/18 110.0 23.50 26.10
SJM 180119C00115000 C 01/19/18 115.0 19.90 21.30
SJM 180119C00120000 C 01/19/18 120.0 16.10 17.60
SJM 180119C00125000 C 01/19/18 125.0 12.60 14.10
SJM 180119C00130000 C 01/19/18 130.0 9.30 11.10
SJM 180119C00135000 C 01/19/18 135.0 6.70 8.50
SJM 180119C00140000 C 01/19/18 140.0 4.70 6.20
SJM 180119C00145000 C 01/19/18 145.0 3.40 4.30
SJM 180119C00150000 C 01/19/18 150.0 2.30 3.10
SJM 180119C00155000 C 01/19/18 155.0 1.30 2.30
SJM 180119C00160000 C 01/19/18 160.0 0.70 1.70
SJM 180119C00165000 C 01/19/18 165.0 0.30 1.30
SJM 180119C00170000 C 01/19/18 170.0 0.05 1.05
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.85
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.65
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.50
SJM 180119P00080000 P 01/19/18 80.0 0.15 0.70
SJM 180119P00085000 P 01/19/18 85.0 0.25 0.60
SJM 180119P00090000 P 01/19/18 90.0 0.45 0.85
SJM 180119P00095000 P 01/19/18 95.0 0.55 1.20
SJM 180119P00100000 P 01/19/18 100.0 0.80 1.50
SJM 180119P00105000 P 01/19/18 105.0 1.20 1.95
SJM 180119P00110000 P 01/19/18 110.0 1.70 2.55
SJM 180119P00115000 P 01/19/18 115.0 2.50 3.50
SJM 180119P00120000 P 01/19/18 120.0 3.60 4.80
SJM 180119P00125000 P 01/19/18 125.0 4.90 5.80
SJM 180119P00130000 P 01/19/18 130.0 6.80 8.30
SJM 180119P00135000 P 01/19/18 135.0 9.10 10.60
SJM 180119P00140000 P 01/19/18 140.0 11.80 13.40
SJM 180119P00145000 P 01/19/18 145.0 15.20 17.00
SJM 180119P00150000 P 01/19/18 150.0 19.20 20.90
SJM 180119P00155000 P 01/19/18 155.0 22.50 26.00
SJM 180119P00160000 P 01/19/18 160.0 26.90 30.40
SJM 180119P00165000 P 01/19/18 165.0 31.00 35.50
SJM 180119P00170000 P 01/19/18 170.0 35.60 40.00
SJM 180119P00175000 P 01/19/18 175.0 40.50 45.00
SJM 180119P00180000 P 01/19/18 180.0 45.50 50.00
SJM 180119P00185000 P 01/19/18 185.0 50.50 54.90
SJM 190118C00075000 C 01/18/19 75.0 56.70 60.50
SJM 190118C00080000 C 01/18/19 80.0 51.50 55.80
SJM 190118C00085000 C 01/18/19 85.0 46.50 50.80
SJM 190118C00090000 C 01/18/19 90.0 41.70 46.30
SJM 190118C00095000 C 01/18/19 95.0 37.10 41.20
SJM 190118C00100000 C 01/18/19 100.0 32.60 36.40
SJM 190118C00105000 C 01/18/19 105.0 28.60 32.90
SJM 190118C00110000 C 01/18/19 110.0 24.70 29.30
SJM 190118C00115000 C 01/18/19 115.0 20.60 25.20
SJM 190118C00120000 C 01/18/19 120.0 18.00 21.20
SJM 190118C00125000 C 01/18/19 125.0 14.90 18.10
SJM 190118C00130000 C 01/18/19 130.0 12.20 15.30
SJM 190118C00135000 C 01/18/19 135.0 10.10 13.30
SJM 190118C00140000 C 01/18/19 140.0 8.20 10.20
SJM 190118C00145000 C 01/18/19 145.0 6.40 8.40
SJM 190118C00150000 C 01/18/19 150.0 5.10 6.60
SJM 190118C00155000 C 01/18/19 155.0 3.90 5.50
SJM 190118C00160000 C 01/18/19 160.0 2.90 4.50
SJM 190118C00165000 C 01/18/19 165.0 2.10 3.70
SJM 190118C00170000 C 01/18/19 170.0 1.80 2.80
SJM 190118C00175000 C 01/18/19 175.0 1.30 2.30
SJM 190118C00180000 C 01/18/19 180.0 0.90 1.90
SJM 190118C00185000 C 01/18/19 185.0 0.60 1.60
SJM 190118C00190000 C 01/18/19 190.0 0.35 1.35
SJM 190118C00195000 C 01/18/19 195.0 0.15 1.15
SJM 190118C00200000 C 01/18/19 200.0 0.05 1.05
SJM 190118P00075000 P 01/18/19 75.0 0.60 1.45
SJM 190118P00080000 P 01/18/19 80.0 0.80 1.70
SJM 190118P00085000 P 01/18/19 85.0 1.10 2.00
SJM 190118P00090000 P 01/18/19 90.0 1.50 2.40
SJM 190118P00095000 P 01/18/19 95.0 2.00 2.95
SJM 190118P00100000 P 01/18/19 100.0 2.50 3.80
SJM 190118P00105000 P 01/18/19 105.0 3.30 4.70
SJM 190118P00110000 P 01/18/19 110.0 4.30 5.90
SJM 190118P00115000 P 01/18/19 115.0 5.50 7.40
SJM 190118P00120000 P 01/18/19 120.0 7.00 8.90
SJM 190118P00125000 P 01/18/19 125.0 8.80 11.10
SJM 190118P00130000 P 01/18/19 130.0 10.60 13.40
SJM 190118P00135000 P 01/18/19 135.0 13.00 15.80
SJM 190118P00140000 P 01/18/19 140.0 15.70 18.70
SJM 190118P00145000 P 01/18/19 145.0 18.70 21.90
SJM 190118P00150000 P 01/18/19 150.0 21.90 25.50
SJM 190118P00155000 P 01/18/19 155.0 25.60 29.10
SJM 190118P00160000 P 01/18/19 160.0 29.50 33.60
SJM 190118P00165000 P 01/18/19 165.0 33.50 38.00
SJM 190118P00170000 P 01/18/19 170.0 37.80 41.90
SJM 190118P00175000 P 01/18/19 175.0 42.20 46.40
SJM 190118P00180000 P 01/18/19 180.0 46.60 50.90
SJM 190118P00185000 P 01/18/19 185.0 51.10 55.40
SJM 190118P00190000 P 01/18/19 190.0 56.00 60.40
SJM 190118P00195000 P 01/18/19 195.0 60.10 65.00
SJM 190118P00200000 P 01/18/19 200.0 65.50 69.80

OPRA data is delayed 15 minutes.