$101.13 -0.06 (-0.06%) JM Smucker Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 101.13
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.06 (-0.06%)
Prev Close: 101.19
Open: 101.03
Bid: 97.75
Ask: 103.50
Options:

Call Options: SJM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SJM1420L60 39.50 0.00 39.10 20.0 42.90 20.0 0.0 0
65.00 SJM1420L65 34.50 0.00 34.30 39.0 37.90 25.0 0.0 0
70.00 SJM1420L70 29.60 0.00 29.40 75.0 32.90 45.0 0.0 0
75.00 SJM1420L75 24.50 0.00 25.20 21.0 26.70 21.0 0.0 0
80.00 SJM1420L80 19.50 0.00 19.70 126.0 21.70 27.0 0.0 0
85.00 SJM1420L85 14.60 0.00 15.70 22.0 16.60 30.0 0.0 0
90.00 SJM1420L90 9.70 0.00 10.70 55.0 11.70 65.0 0.0 0
95.00 SJM1420L95 6.60 0.00 6.00 212.0 6.80 227.0 40.0 54
100.00 SJM1420L100 2.25 -0.40 2.00 9.0 2.30 5.0 5.0 363
105.00 SJM1420L105 0.30 0.00 0.25 168.0 0.50 242.0 2.0 347
110.00 SJM1420L110 0.05 0.00 0.10 10.0 0.05 22.0 1.0 49
115.00 SJM1420L115 0.25 0.00 0.05 83.0 0.20 146.0 0.0 0
120.00 SJM1420L120 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
125.00 SJM1420L125 0.25 0.00 0.00 0.0 0.25 122.0 0.0 0
130.00 SJM1420L130 0.25 0.00 0.00 0.0 0.25 210.0 0.0 0

Put Options: SJM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SJM1420X60 0.25 0.00 0.10 10.0 0.25 207.0 0.0 0
65.00 SJM1420X65 0.20 -0.05 0.10 1.0 0.25 154.0 10.0 10
70.00 SJM1420X70 0.25 0.00 0.10 10.0 0.25 119.0 0.0 0
75.00 SJM1420X75 0.13 -0.12 0.05 11.0 0.25 174.0 1.0 22
80.00 SJM1420X80 0.25 0.00 0.05 10.0 0.25 164.0 0.0 0
85.00 SJM1420X85 0.45 0.20 0.05 76.0 0.25 207.0 11.0 11
90.00 SJM1420X90 0.15 0.00 0.05 37.0 0.15 95.0 5.0 15
95.00 SJM1420X95 0.30 -0.05 0.30 38.0 0.40 119.0 63.0 4,230
100.00 SJM1420X100 1.25 0.10 1.10 55.0 1.25 158.0 199.0 1,228
105.00 SJM1420X105 2.95 -0.85 4.10 62.0 4.60 221.0 6.0 43
110.00 SJM1420X110 7.60 0.00 8.60 51.0 9.40 35.0 0.0 0
115.00 SJM1420X115 12.60 0.00 13.50 53.0 14.30 24.0 0.0 0
120.00 SJM1420X120 17.20 0.00 18.50 21.0 19.40 24.0 0.0 0
125.00 SJM1420X125 21.80 0.00 23.40 21.0 24.40 21.0 0.0 0
130.00 SJM1420X130 27.60 0.00 27.90 260.0 29.70 95.0 0.0 0