Quote Lookup

Jm Smucker Company (SJM)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
As of May 23 2013 3:50PM
SJM 130622C00065000	C	06/22/13	65.0	35.20	38.50
SJM 130622C00070000	C	06/22/13	70.0	30.20	33.60
SJM 130622C00075000	C	06/22/13	75.0	25.70	28.20
SJM 130622C00080000	C	06/22/13	80.0	20.20	23.30
SJM 130622C00085000	C	06/22/13	85.0	15.30	18.30
SJM 130622C00090000	C	06/22/13	90.0	10.40	13.40
SJM 130622C00095000	C	06/22/13	95.0	6.70	8.20
SJM 130622C00100000	C	06/22/13	100.0	3.40	4.00
SJM 130622C00105000	C	06/22/13	105.0	1.00	1.20
SJM 130622C00110000	C	06/22/13	110.0	0.05	0.30
SJM 130622C00115000	C	06/22/13	115.0	0.00	0.25
SJM 130622C00120000	C	06/22/13	120.0	0.00	0.25
SJM 130622C00125000	C	06/22/13	125.0	0.00	0.25
SJM 130622C00130000	C	06/22/13	130.0	0.00	0.25
SJM 130622C00135000	C	06/22/13	135.0	0.00	0.25
SJM 130622P00065000	P	06/22/13	65.0	0.00	0.25
SJM 130622P00070000	P	06/22/13	70.0	0.00	0.25
SJM 130622P00075000	P	06/22/13	75.0	0.00	0.25
SJM 130622P00080000	P	06/22/13	80.0	0.00	0.25
SJM 130622P00085000	P	06/22/13	85.0	0.05	0.30
SJM 130622P00090000	P	06/22/13	90.0	0.15	0.40
SJM 130622P00095000	P	06/22/13	95.0	0.40	0.60
SJM 130622P00100000	P	06/22/13	100.0	1.15	1.35
SJM 130622P00105000	P	06/22/13	105.0	3.40	3.80
SJM 130622P00110000	P	06/22/13	110.0	7.00	10.10
SJM 130622P00115000	P	06/22/13	115.0	11.80	14.80
SJM 130622P00120000	P	06/22/13	120.0	16.50	19.80
SJM 130622P00125000	P	06/22/13	125.0	21.30	24.80
SJM 130622P00130000	P	06/22/13	130.0	26.30	29.90
SJM 130622P00135000	P	06/22/13	135.0	31.30	34.90
SJM 130720C00045000	C	07/20/13	45.0	55.30	59.30
SJM 130720C00050000	C	07/20/13	50.0	50.30	53.70
SJM 130720C00055000	C	07/20/13	55.0	45.20	48.80
SJM 130720C00060000	C	07/20/13	60.0	40.30	43.50
SJM 130720C00065000	C	07/20/13	65.0	35.20	38.50
SJM 130720C00070000	C	07/20/13	70.0	30.70	34.00
SJM 130720C00075000	C	07/20/13	75.0	25.70	28.20
SJM 130720C00080000	C	07/20/13	80.0	20.30	23.40
SJM 130720C00085000	C	07/20/13	85.0	15.40	18.40
SJM 130720C00090000	C	07/20/13	90.0	11.40	13.40
SJM 130720C00095000	C	07/20/13	95.0	7.70	8.70
SJM 130720C00100000	C	07/20/13	100.0	4.10	4.50
SJM 130720C00105000	C	07/20/13	105.0	1.55	1.75
SJM 130720C00110000	C	07/20/13	110.0	0.35	0.55
SJM 130720C00115000	C	07/20/13	115.0	0.00	0.25
SJM 130720C00120000	C	07/20/13	120.0	0.00	0.25
SJM 130720C00125000	C	07/20/13	125.0	0.00	0.25
SJM 130720C00130000	C	07/20/13	130.0	0.00	0.25
SJM 130720P00045000	P	07/20/13	45.0	0.00	0.20
SJM 130720P00050000	P	07/20/13	50.0	0.00	0.25
SJM 130720P00055000	P	07/20/13	55.0	0.00	0.25
SJM 130720P00060000	P	07/20/13	60.0	0.00	0.25
SJM 130720P00065000	P	07/20/13	65.0	0.00	0.25
SJM 130720P00070000	P	07/20/13	70.0	0.00	0.30
SJM 130720P00075000	P	07/20/13	75.0	0.00	0.35
SJM 130720P00080000	P	07/20/13	80.0	0.10	0.25
SJM 130720P00085000	P	07/20/13	85.0	0.15	0.40
SJM 130720P00090000	P	07/20/13	90.0	0.30	0.55
SJM 130720P00095000	P	07/20/13	95.0	0.70	0.90
SJM 130720P00100000	P	07/20/13	100.0	1.70	1.90
SJM 130720P00105000	P	07/20/13	105.0	3.90	4.40
SJM 130720P00110000	P	07/20/13	110.0	6.80	9.70
SJM 130720P00115000	P	07/20/13	115.0	12.00	15.00
SJM 130720P00120000	P	07/20/13	120.0	17.00	19.30
SJM 130720P00125000	P	07/20/13	125.0	21.90	24.80
SJM 130720P00130000	P	07/20/13	130.0	26.50	29.90
SJM 131019C00060000	C	10/19/13	60.0	40.30	44.00
SJM 131019C00065000	C	10/19/13	65.0	35.30	38.80
SJM 131019C00070000	C	10/19/13	70.0	30.40	33.80
SJM 131019C00075000	C	10/19/13	75.0	25.50	29.00
SJM 131019C00080000	C	10/19/13	80.0	20.50	24.10
SJM 131019C00085000	C	10/19/13	85.0	16.30	18.70
SJM 131019C00090000	C	10/19/13	90.0	12.40	13.90
SJM 131019C00095000	C	10/19/13	95.0	8.30	9.70
SJM 131019C00100000	C	10/19/13	100.0	5.40	6.00
SJM 131019C00105000	C	10/19/13	105.0	3.00	3.30
SJM 131019C00110000	C	10/19/13	110.0	1.35	1.65
SJM 131019C00115000	C	10/19/13	115.0	0.50	0.80
SJM 131019C00120000	C	10/19/13	120.0	0.15	0.40
SJM 131019C00125000	C	10/19/13	125.0	0.05	0.25
SJM 131019C00130000	C	10/19/13	130.0	0.00	0.25
SJM 131019P00060000	P	10/19/13	60.0	0.00	0.25
SJM 131019P00065000	P	10/19/13	65.0	0.00	1.25
SJM 131019P00070000	P	10/19/13	70.0	0.10	0.50
SJM 131019P00075000	P	10/19/13	75.0	0.20	0.45
SJM 131019P00080000	P	10/19/13	80.0	0.40	0.55
SJM 131019P00085000	P	10/19/13	85.0	0.70	1.05
SJM 131019P00090000	P	10/19/13	90.0	1.20	1.40
SJM 131019P00095000	P	10/19/13	95.0	2.10	2.40
SJM 131019P00100000	P	10/19/13	100.0	3.60	4.00
SJM 131019P00105000	P	10/19/13	105.0	5.90	7.50
SJM 131019P00110000	P	10/19/13	110.0	8.80	10.70
SJM 131019P00115000	P	10/19/13	115.0	13.40	15.70
SJM 131019P00120000	P	10/19/13	120.0	17.50	20.50
SJM 131019P00125000	P	10/19/13	125.0	22.20	25.40
SJM 131019P00130000	P	10/19/13	130.0	27.20	30.30
SJM 140118C00070000	C	01/18/14	70.0	30.60	33.70
SJM 140118C00075000	C	01/18/14	75.0	25.60	28.80
SJM 140118C00080000	C	01/18/14	80.0	21.50	23.70
SJM 140118C00085000	C	01/18/14	85.0	16.90	18.70
SJM 140118C00090000	C	01/18/14	90.0	12.60	15.00
SJM 140118C00095000	C	01/18/14	95.0	9.00	10.30
SJM 140118C00100000	C	01/18/14	100.0	6.20	7.00
SJM 140118C00105000	C	01/18/14	105.0	3.90	4.40
SJM 140118C00110000	C	01/18/14	110.0	2.20	2.55
SJM 140118C00115000	C	01/18/14	115.0	1.10	1.45
SJM 140118C00120000	C	01/18/14	120.0	0.55	0.90
SJM 140118C00125000	C	01/18/14	125.0	0.25	0.55
SJM 140118C00130000	C	01/18/14	130.0	0.10	0.35
SJM 140118C00135000	C	01/18/14	135.0	0.00	0.25
SJM 140118C00140000	C	01/18/14	140.0	0.00	0.25
SJM 140118P00070000	P	01/18/14	70.0	0.30	1.05
SJM 140118P00075000	P	01/18/14	75.0	0.55	1.05
SJM 140118P00080000	P	01/18/14	80.0	1.00	1.10
SJM 140118P00085000	P	01/18/14	85.0	1.45	1.55
SJM 140118P00090000	P	01/18/14	90.0	2.15	2.40
SJM 140118P00095000	P	01/18/14	95.0	3.20	3.60
SJM 140118P00100000	P	01/18/14	100.0	4.90	5.40
SJM 140118P00105000	P	01/18/14	105.0	7.40	8.10
SJM 140118P00110000	P	01/18/14	110.0	10.60	12.50
SJM 140118P00115000	P	01/18/14	115.0	13.80	16.30
SJM 140118P00120000	P	01/18/14	120.0	18.80	20.60
SJM 140118P00125000	P	01/18/14	125.0	22.70	25.90
SJM 140118P00130000	P	01/18/14	130.0	27.50	30.90
SJM 140118P00135000	P	01/18/14	135.0	32.20	35.60
SJM 140118P00140000	P	01/18/14	140.0	37.00	40.70