JM Smucker Co $100.80

up +1.07


16/9/2014 04:02 PM  |  NYSE : SJM  
Industries : Food & Beverage / Processed & Packaged Goods
Last Trade: 100.80
Trade Time: Sep 16 04:02 PM Eastern Daylight Time
Change: 1.07 (1.07 %)
Prev Close: 99.73
Open: 99.50
Bid: 98.36
Ask: 105.16
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SJM Trend Analysis - it has underperformed the S&P 500 by 24%
Options:

Call Options: SJM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SJM1420I60 38.00 0.00 38.30 20.0 41.10 11.0 0.0 0
65.00 SJM1420I65 32.90 0.00 33.50 7.0 36.80 5.0 0.0 0
70.00 SJM1420I70 27.90 0.00 28.50 1.0 32.10 2.0 0.0 0
75.00 SJM1420I75 22.90 0.00 23.60 1.0 26.50 4.0 0.0 0
80.00 SJM1420I80 17.90 0.00 18.40 52.0 21.30 35.0 0.0 0
85.00 SJM1420I85 13.20 0.00 14.30 37.0 16.30 31.0 0.0 0
90.00 SJM1420I90 9.60 0.00 9.30 216.0 11.00 119.0 3.0 3
95.00 SJM1420I95 6.30 2.20 4.50 407.0 6.00 202.0 11.0 11
100.00 SJM1420I100 1.20 0.80 1.20 28.0 1.25 249.0 901.0 349
105.00 SJM1420I105 0.05 0.00 0.05 5.0 0.05 31.0 1.0 645
110.00 SJM1420I110 0.09 0.04 0.10 1.0 0.05 41.0 12.0 114
115.00 SJM1420I115 0.25 0.20 0.05 41.0 0.05 55.0 10.0 10
120.00 SJM1420I120 0.15 0.00 0.05 10.0 0.15 177.0 0.0 0
125.00 SJM1420I125 0.20 0.00 0.00 0.0 0.20 105.0 0.0 0
130.00 SJM1420I130 0.20 0.00 0.00 0.0 0.20 105.0 0.0 0
135.00 SJM1420I135 0.20 0.00 0.00 0.0 0.20 107.0 0.0 0
140.00 SJM1420I140 0.20 0.00 0.00 0.0 0.20 75.0 0.0 0
145.00 SJM1420I145 0.20 0.00 0.00 0.0 0.20 75.0 0.0 0
150.00 SJM1420I150 0.25 0.00 0.00 0.0 0.20 174.0 0.0 0

Put Options: SJM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SJM1420U60 0.20 0.00 0.00 0.0 0.20 215.0 0.0 0
65.00 SJM1420U65 0.25 0.00 0.00 0.0 0.20 87.0 0.0 0
70.00 SJM1420U70 0.25 0.00 0.00 0.0 0.20 87.0 0.0 0
75.00 SJM1420U75 0.25 0.00 0.00 0.0 0.20 104.0 0.0 0
80.00 SJM1420U80 0.25 0.00 0.00 0.0 0.20 104.0 0.0 0
85.00 SJM1420U85 0.25 0.00 0.05 10.0 0.20 174.0 0.0 0
90.00 SJM1420U90 0.10 -0.15 0.05 10.0 0.20 261.0 2.0 2
95.00 SJM1420U95 0.05 -0.10 0.05 10.0 0.05 2.0 10.0 258
100.00 SJM1420U100 0.30 -0.65 0.25 19.0 0.30 7.0 81.0 1,181
105.00 SJM1420U105 2.90 -2.00 4.00 148.0 5.70 370.0 14.0 63
110.00 SJM1420U110 9.90 0.00 8.80 158.0 10.70 115.0 0.0 0
115.00 SJM1420U115 14.30 0.00 13.20 25.0 15.40 20.0 0.0 0
120.00 SJM1420U120 19.00 0.00 18.40 66.0 21.60 51.0 0.0 0
125.00 SJM1420U125 23.80 0.00 23.50 7.0 26.50 3.0 0.0 0
130.00 SJM1420U130 28.70 0.00 28.10 3.0 31.50 2.0 0.0 0
135.00 SJM1420U135 33.50 0.00 33.30 3.0 36.50 2.0 0.0 0
140.00 SJM1420U140 38.50 0.00 38.50 3.0 41.60 10.0 0.0 0
145.00 SJM1420U145 43.50 0.00 43.30 11.0 46.60 10.0 0.0 0
150.00 SJM1420U150 48.50 0.00 47.90 11.0 51.60 10.0 0.0 0
Trading Center