$97.89 -1.10 (-1.11%) JM Smucker Co - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 97.89
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -1.10 (-1.11%)
Prev Close: 98.99
Open: 99.00
Bid: 97.51
Ask: 103.29
Options:

Call Options: SJM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SJM1418J70 32.80 5.10 27.40 125.0 29.80 288.0 15.0 5
75.00 SJM1418J75 22.20 0.00 21.10 65.0 24.80 65.0 0.0 0
80.00 SJM1418J80 17.20 0.00 16.30 87.0 19.80 158.0 0.0 0
85.00 SJM1418J85 12.80 0.00 12.40 31.0 14.80 58.0 0.0 0
90.00 SJM1418J90 15.62 7.12 7.60 58.0 8.60 100.0 5.0 5
95.00 SJM1418J95 8.30 4.70 3.00 284.0 4.10 457.0 1.0 181
100.00 SJM1418J100 0.82 0.00 0.40 226.0 0.60 157.0 14.0 650
105.00 SJM1418J105 0.05 0.00 0.05 1.0 0.15 299.0 25.0 311
110.00 SJM1418J110 0.05 -0.10 0.05 24.0 0.15 194.0 25.0 515
115.00 SJM1418J115 0.25 0.10 0.10 182.0 0.15 134.0 3.0 177
120.00 SJM1418J120 0.25 0.00 0.05 10.0 0.25 246.0 6.0 10
125.00 SJM1418J125 0.25 0.00 0.05 10.0 0.25 261.0 0.0 0

Put Options: SJM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 SJM1418V70 0.20 -0.05 0.10 11.0 0.25 404.0 3.0 3
75.00 SJM1418V75 0.05 -0.15 0.05 2.0 0.20 338.0 10.0 83
80.00 SJM1418V80 0.05 0.00 0.05 30.0 0.05 12.0 35.0 82
85.00 SJM1418V85 0.20 0.00 0.05 2.0 0.20 277.0 2.0 179
90.00 SJM1418V90 0.05 0.00 0.05 2.0 0.25 421.0 12.0 230
95.00 SJM1418V95 0.50 0.35 0.35 97.0 0.50 288.0 1196.0 1,127
100.00 SJM1418V100 2.15 0.55 2.10 355.0 2.80 253.0 30.0 649
105.00 SJM1418V105 6.50 1.00 6.40 270.0 7.50 208.0 2.0 140
110.00 SJM1418V110 6.40 -3.70 10.30 394.0 12.50 194.0 1.0 36
115.00 SJM1418V115 11.10 -3.30 15.30 39.0 18.30 20.0 2.0 2
120.00 SJM1418V120 19.00 0.00 20.20 10.0 23.70 20.0 0.0 0
125.00 SJM1418V125 24.70 0.00 25.20 288.0 27.60 123.0 0.0 0