JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.05 Up +0.24 +0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.JPM4DPC040000 NA NA NA NA 14.200 17 NA NA
43.000 126.2.JPM4DPC043000 NA NA NA NA 12.350 14.25 NA NA
44.000 126.2.JPM4DPC044000 NA NA NA NA 11.350 13.25 NA NA
45.000 126.2.JPM4DPC045000 NA NA NA NA 10.350 12.05 NA NA
46.000 126.2.JPM4DPC046000 NA NA NA NA 8.400 11.35 NA NA
47.000 126.2.JPM4DPC047000 NA NA NA NA 8.300 9.75 NA NA
48.000 126.2.JPM4DPC048000 10.45 +10.45 NA 0.15 7.450 8.2 10 10
48.500 126.2.JPM4DPC048500 NA NA NA NA 7.000 7.6 NA NA
49.000 126.2.JPM4DPC049000 NA NA NA NA 6.400 7.25 NA NA
49.500 126.2.JPM4DPC049500 NA NA NA NA 6.000 6.6 NA NA
50.000 126.2.JPM4DPC050000 5.90 -1.60 -21.33% 0.05 5.550 6.1 53 233
50.500 126.2.JPM4DPC050500 NA NA NA NA 5.000 5.6 NA NA
51.000 126.2.JPM4DPC051000 NA NA NA NA 4.500 5.1 NA NA
51.500 126.2.JPM4DPC051500 NA NA NA NA 4.000 4.6 NA NA
52.000 126.2.JPM4DPC052000 3.45 +3.45 NA 0.05 3.550 4.1 4 4
52.500 126.2.JPM4DPC052500 NA NA NA NA 3.050 3.6 NA NA
53.000 126.2.JPM4DPC053000 2.95 +2.95 NA 0.05 2.550 3.1 1 1
53.500 126.2.JPM4DPC053500 2.38 +0.05 +2.15% 0.05 2.080 2.6 89 131
54.000 126.2.JPM4DPC054000 2.05 +0.07 +3.54% 0.02 2.040 2.07 10 233
54.500 126.2.JPM4DPC054500 1.24 -0.22 -15.07% 0.03 1.550 1.58 104 274
55.000 126.2.JPM4DPC055000 1.11 +0.11 +11.00% 0.05 1.080 1.1 76 996
55.500 126.2.JPM4DPC055500 0.67 +0.10 +17.54% 0.13 0.670 0.68 800 2,609
56.000 126.2.JPM4DPC056000 0.33 +0.02 +6.45% 0.28 0.310 0.33 1,826 6,482
56.500 126.2.JPM4DPC056500 0.12 +0.01 +9.09% 0.12 0.110 0.12 301 1,307
57.000 126.2.JPM4DPC057000 0.03 -0.01 -25.00% 0.03 0.020 0.03 118 3,777
57.500 126.2.JPM4DPC057500 0.01 unch unch 0.01 NA 0.01 20 624
58.000 126.2.JPM4DPC058000 0.01 -0.04 -80.00% 0.01 NA 0.01 12 1,433
58.500 126.2.JPM4DPC058500 0.01 -0.09 -90.00% 0.01 NA 0.01 30 570
59.000 126.2.JPM4DPC059000 0.02 -0.06 -75.00% 0.01 NA 0.01 7 639
59.500 126.2.JPM4DPC059500 0.02 -0.04 -66.67% 0.02 NA 0.02 2 578
60.000 126.2.JPM4DPC060000 0.03 -0.01 -25.00% 0.01 NA 0.01 8 3,101
60.500 126.2.JPM4DPC060500 0.01 -0.02 -66.67% 0.02 NA 0.02 30 593
61.000 126.2.JPM4DPC061000 0.01 -0.01 -50.00% 0.01 NA 0.01 38 661
61.500 126.2.JPM4DPC061500 0.02 -0.11 -84.62% 0.02 NA 0.02 28 720
62.000 126.2.JPM4DPC062000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 1,134
62.500 126.2.JPM4DPC062500 0.02 -0.03 -60.00% 0.02 NA 0.02 33 1,667
63.000 126.2.JPM4DPC063000 0.03 -0.02 -40.00% 0.02 NA 0.02 55 131
63.500 126.2.JPM4DPC063500 0.04 -0.07 -63.64% 0.02 NA 0.02 4 380
64.000 126.2.JPM4DPC064000 0.06 -0.14 -70.00% 0.02 NA 0.02 51 60
64.500 126.2.JPM4DPC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JPM4DPC065000 0.04 -0.04 -50.00% 0.01 NA 0.01 10 453
66.000 126.2.JPM4DPC066000 0.05 +0.05 NA 0.02 NA 0.02 15 15
67.000 126.2.JPM4DPC067000 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4DPC070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4DPC072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4DPC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4DPC080000 NA NA NA NA NA 0.02 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.JPM4PPC040000 NA NA NA NA NA 0.02 NA NA
43.000 126.2.JPM4PPC043000 NA NA NA NA NA 0.02 NA NA
44.000 126.2.JPM4PPC044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.JPM4PPC045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4PPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4PPC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4PPC048000 0.06 +0.01 +20.00% 0.02 NA 0.02 55 86
48.500 126.2.JPM4PPC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.JPM4PPC049000 0.02 unch unch 0.02 NA 0.02 153 157
49.500 126.2.JPM4PPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.JPM4PPC050000 0.03 unch unch 0.02 NA 0.02 5 178
50.500 126.2.JPM4PPC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.JPM4PPC051000 0.01 -0.05 -83.33% 0.02 NA 0.02 5 93
51.500 126.2.JPM4PPC051500 0.01 -0.03 -75.00% 0.02 NA 0.02 5 142
52.000 126.2.JPM4PPC052000 0.01 -0.01 -50.00% 0.02 NA 0.02 204 720
52.500 126.2.JPM4PPC052500 0.01 -0.01 -50.00% 0.01 NA 0.01 10 219
53.000 126.2.JPM4PPC053000 0.02 -0.02 -50.00% 0.01 NA 0.01 22 1,195
53.500 126.2.JPM4PPC053500 0.02 unch unch 0.02 NA 0.02 37 1,334
54.000 126.2.JPM4PPC054000 0.02 -0.02 -50.00% 0.02 0.010 0.02 105 1,057
54.500 126.2.JPM4PPC054500 0.03 -0.02 -40.00% 0.03 0.020 0.03 58 520
55.000 126.2.JPM4PPC055000 0.04 -0.07 -63.64% 0.06 0.050 0.06 287 1,596
55.500 126.2.JPM4PPC055500 0.11 -0.09 -45.00% 0.12 0.110 0.12 214 741
56.000 126.2.JPM4PPC056000 0.28 -0.14 -33.33% 0.29 0.270 0.29 188 540
56.500 126.2.JPM4PPC056500 0.57 -0.07 -10.94% 0.13 0.560 0.58 111 193
57.000 126.2.JPM4PPC057000 1.02 -0.23 -18.40% 0.04 0.960 0.99 8 294
57.500 126.2.JPM4PPC057500 1.55 +0.07 +4.73% 0.03 1.450 1.48 30 489
58.000 126.2.JPM4PPC058000 2.41 +0.11 +4.78% 0.02 1.940 1.97 2 363
58.500 126.2.JPM4PPC058500 2.50 unch unch 0.04 2.410 2.49 21 364
59.000 126.2.JPM4PPC059000 3.81 -0.39 -9.29% 0.15 2.910 3.1 28 244
59.500 126.2.JPM4PPC059500 3.90 -0.37 -8.67% 0.15 3.400 3.6 5 973
60.000 126.2.JPM4PPC060000 4.44 -0.11 -2.42% 0.15 3.900 4.1 2 579
60.500 126.2.JPM4PPC060500 5.05 -0.27 -5.08% 0.15 4.400 4.6 65 66
61.000 126.2.JPM4PPC061000 6.30 +0.70 +12.50% 0.15 4.900 5.1 3 143
61.500 126.2.JPM4PPC061500 2.58 -0.59 -18.61% 0.10 5.400 5.55 25 32
62.000 126.2.JPM4PPC062000 4.45 +1.31 +41.72% 0.55 5.900 6.5 17 16
62.500 126.2.JPM4PPC062500 6.85 +2.75 +67.07% 0.60 6.350 7.05 4 16
63.000 126.2.JPM4PPC063000 3.95 -0.30 -7.06% 0.65 6.850 7.6 3 39
63.500 126.2.JPM4PPC063500 3.30 -2.20 -40.00% 0.15 7.350 7.6 10 56
64.000 126.2.JPM4PPC064000 4.90 +0.65 +15.29% 0.15 7.850 8.1 10 25
64.500 126.2.JPM4PPC064500 NA NA NA NA 8.350 9.05 NA NA
65.000 126.2.JPM4PPC065000 NA NA NA NA 8.850 9.55 NA NA
66.000 126.2.JPM4PPC066000 5.80 +5.80 NA 0.60 8.750 10.55 5 5
67.000 126.2.JPM4PPC067000 7.35 -1.95 -20.97% 1.75 10.200 12.7 9 20
70.000 126.2.JPM4PPC070000 NA NA NA NA 12.350 15.8 NA NA
72.500 126.2.JPM4PPC072500 NA NA NA NA 14.850 18.3 NA NA
75.000 126.2.JPM4PPC075000 NA NA NA NA 17.350 20.8 NA NA
80.000 126.2.JPM4PPC080000 NA NA NA NA 22.300 25.8 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:08 PM ET