JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.11 Down -0.21 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.JPM4IQC045000 NA NA NA NA 14.900 17.55 NA NA
46.000 126.2.JPM4IQC046000 NA NA NA NA 14.100 15.35 NA NA
47.000 126.2.JPM4IQC047000 NA NA NA NA 12.900 14.35 NA NA
48.000 126.2.JPM4IQC048000 NA NA NA NA 11.900 13.3 NA NA
49.000 126.2.JPM4IQC049000 NA NA NA NA 10.900 12.35 NA NA
49.500 126.2.JPM4IQC049500 NA NA NA NA 10.400 11.85 NA NA
50.000 126.2.JPM4IQC050000 NA NA NA NA 9.900 11.35 NA NA
50.500 126.2.JPM4IQC050500 NA NA NA NA 9.400 11.1 NA NA
51.000 126.2.JPM4IQC051000 NA NA NA NA 9.950 10.35 NA NA
51.500 126.2.JPM4IQC051500 NA NA NA NA 9.450 9.95 NA NA
52.000 126.2.JPM4IQC052000 NA NA NA NA 8.950 9.45 NA NA
52.500 126.2.JPM4IQC052500 NA NA NA NA 8.600 8.85 NA NA
53.000 126.2.JPM4IQC053000 NA NA NA NA 8.100 8.35 NA 48
53.500 126.2.JPM4IQC053500 NA NA NA NA 7.600 7.85 NA NA
54.000 126.2.JPM4IQC054000 3.50 +3.50 NA 0.24 7.100 7.35 48 48
54.500 126.2.JPM4IQC054500 NA NA NA NA 6.600 6.9 NA NA
55.000 126.2.JPM4IQC055000 NA NA NA NA 6.100 6.4 NA NA
55.500 126.2.JPM4IQC055500 1.84 +1.84 NA 0.29 5.600 5.9 4 1
56.000 126.2.JPM4IQC056000 1.66 +1.66 NA 0.29 5.100 5.4 2 2
56.500 126.2.JPM4IQC056500 2.96 +0.14 +4.96% 0.29 4.600 4.9 20 1,693
57.000 126.2.JPM4IQC057000 4.25 +0.95 +28.79% 0.29 4.100 4.4 113 308
57.500 126.2.JPM4IQC057500 2.75 +0.80 +41.03% 0.29 3.600 3.9 5 42
58.000 126.2.JPM4IQC058000 3.30 unch unch 0.24 3.150 3.35 1 194
58.500 126.2.JPM4IQC058500 2.94 +0.96 +48.48% 0.27 2.650 2.88 78 935
59.000 126.2.JPM4IQC059000 2.22 -0.22 -9.02% 0.24 2.250 2.35 2 407
59.500 126.2.JPM4IQC059500 1.80 -0.13 -6.74% 0.18 1.760 1.79 52 834
60.000 126.2.JPM4IQC060000 1.33 -0.19 -12.50% 0.24 1.330 1.35 129 1,012
60.500 126.2.JPM4IQC060500 0.93 -0.09 -8.82% 0.34 0.940 0.95 203 2,492
61.000 126.2.JPM4IQC061000 0.57 -0.16 -21.92% 0.49 0.590 0.6 1,139 2,082
61.500 126.2.JPM4IQC061500 0.32 -0.16 -33.33% 0.32 0.310 0.32 935 990
62.000 126.2.JPM4IQC062000 0.19 -0.07 -26.92% 0.17 0.160 0.17 175 170
62.500 126.2.JPM4IQC062500 0.09 +0.01 +12.50% 0.09 0.080 0.09 190 31
63.000 126.2.JPM4IQC063000 0.07 +0.04 +133.33% 0.05 0.030 0.05 70 14
63.500 126.2.JPM4IQC063500 0.06 +0.06 NA 0.03 0.020 0.03 16 8
64.000 126.2.JPM4IQC064000 NA NA NA NA 0.010 0.02 1 1
64.500 126.2.JPM4IQC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JPM4IQC065000 0.04 +0.04 NA 0.05 NA 0.05 10 10
65.500 126.2.JPM4IQC065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.JPM4IQC066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.JPM4IQC066500 NA NA NA NA NA 0.04 NA NA
67.000 126.2.JPM4IQC067000 NA NA NA NA NA 0.04 NA NA
67.500 126.2.JPM4IQC067500 0.04 +0.04 NA 0.04 NA 0.04 60 60
70.000 126.2.JPM4IQC070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4IQC072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4IQC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4IQC080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.JPM4IQC085000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.JPM4IQC090000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.JPM4UQC045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4UQC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4UQC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4UQC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.JPM4UQC049000 0.05 +0.05 NA 0.01 NA 0.01 25 25
49.500 126.2.JPM4UQC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.JPM4UQC050000 0.02 -0.24 -92.31% 0.02 NA 0.02 20 30
50.500 126.2.JPM4UQC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.JPM4UQC051000 0.06 -0.18 -75.00% 0.01 NA 0.01 42 52
51.500 126.2.JPM4UQC051500 NA NA NA NA NA 0.02 NA NA
52.000 126.2.JPM4UQC052000 0.33 +0.33 NA 0.02 NA 0.02 212 212
52.500 126.2.JPM4UQC052500 0.02 -0.02 -50.00% 0.01 NA 0.01 61 181
53.000 126.2.JPM4UQC053000 0.44 +0.44 NA 0.02 NA 0.02 10 10
53.500 126.2.JPM4UQC053500 0.04 -0.09 -69.23% 0.02 NA 0.02 30 100
54.000 126.2.JPM4UQC054000 0.12 -0.01 -7.69% 0.03 NA 0.03 250 293
54.500 126.2.JPM4UQC054500 0.53 -0.32 -37.65% 0.03 NA 0.03 5 7
55.000 126.2.JPM4UQC055000 0.03 -0.03 -50.00% 0.03 0.010 0.03 54 90
55.500 126.2.JPM4UQC055500 0.17 -0.39 -69.64% 0.04 0.010 0.04 100 136
56.000 126.2.JPM4UQC056000 0.03 -0.04 -57.14% 0.05 0.020 0.05 60 127
56.500 126.2.JPM4UQC056500 0.32 -0.20 -38.46% 0.05 0.020 0.05 20 72
57.000 126.2.JPM4UQC057000 0.10 -0.50 -83.33% 0.04 0.030 0.04 5 55
57.500 126.2.JPM4UQC057500 0.08 -0.04 -33.33% 0.05 0.030 0.05 20 215
58.000 126.2.JPM4UQC058000 0.07 -0.05 -41.67% 0.05 0.030 0.05 21 255
58.500 126.2.JPM4UQC058500 0.05 -0.04 -44.44% 0.06 0.040 0.06 84 689
59.000 126.2.JPM4UQC059000 0.06 -0.03 -33.33% 0.07 0.060 0.07 6 463
59.500 126.2.JPM4UQC059500 0.10 -0.01 -9.09% 0.1 0.080 0.1 50 868
60.000 126.2.JPM4UQC060000 0.15 -0.01 -6.25% 0.14 0.130 0.14 65 361
60.500 126.2.JPM4UQC060500 0.24 -0.03 -11.11% 0.23 0.220 0.23 345 283
61.000 126.2.JPM4UQC061000 0.37 -0.03 -7.50% 0.4 0.380 0.4 185 651
61.500 126.2.JPM4UQC061500 0.65 -0.09 -12.16% 0.22 0.600 0.61 296 690
62.000 126.2.JPM4UQC062000 0.91 +0.01 +1.11% 0.10 0.960 0.99 71 219
62.500 126.2.JPM4UQC062500 1.27 -0.96 -43.05% 0.02 1.390 1.41 121 131
63.000 126.2.JPM4UQC063000 NA NA NA NA 1.760 1.9 NA NA
63.500 126.2.JPM4UQC063500 3.20 +3.20 NA 0.00 2.190 2.39 166 198
64.000 126.2.JPM4UQC064000 NA NA NA NA 2.680 2.91 NA 12
64.500 126.2.JPM4UQC064500 4.20 +4.20 NA 0.06 3.150 3.45 10 10
65.000 126.2.JPM4UQC065000 NA NA NA NA 3.650 3.95 NA NA
65.500 126.2.JPM4UQC065500 NA NA NA NA 4.150 4.45 NA NA
66.000 126.2.JPM4UQC066000 NA NA NA NA 4.650 4.95 NA NA
66.500 126.2.JPM4UQC066500 NA NA NA NA 5.150 5.45 NA NA
67.000 126.2.JPM4UQC067000 NA NA NA NA 5.650 5.95 NA NA
67.500 126.2.JPM4UQC067500 NA NA NA NA 6.150 6.45 NA NA
70.000 126.2.JPM4UQC070000 NA NA NA NA 8.650 8.95 NA NA
72.500 126.2.JPM4UQC072500 NA NA NA NA 9.350 12.6 NA NA
75.000 126.2.JPM4UQC075000 NA NA NA NA 11.900 15.1 NA NA
80.000 126.2.JPM4UQC080000 NA NA NA NA 17.000 20.1 NA NA
85.000 126.2.JPM4UQC085000 NA NA NA NA 22.000 25.1 NA NA
90.000 126.2.JPM4UQC090000 NA NA NA NA 27.000 30.1 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 12:26 AM ET