JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.22 Down -0.04 -0.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.JPM4DJC040000 NA NA NA NA 13.600 15.55 NA NA
45.000 126.2.JPM4DJC045000 10.25 +0.25 +2.50% 0.13 10.000 10.35 6 405
50.000 126.2.JPM4DJC050000 5.35 +0.33 +6.57% 0.13 5.000 5.35 3 1,154
51.000 126.2.JPM4DJC051000 4.00 +4.00 NA 0.28 3.950 4.5 10 10
52.000 126.2.JPM4DJC052000 5.70 +5.70 NA 0.33 2.980 3.55 5 5
52.500 126.2.JPM4DJC052500 2.82 +0.74 +35.58% 0.17 2.700 2.89 63 206
53.000 126.2.JPM4DJC053000 1.95 +0.13 +7.14% 0.10 1.990 2.32 73 127
53.500 126.2.JPM4DJC053500 1.60 -0.02 -1.23% 0.03 1.710 1.75 170 177
54.000 126.2.JPM4DJC054000 1.35 +0.13 +10.66% 0.03 1.210 1.25 96 682
54.500 126.2.JPM4DJC054500 0.80 -0.05 -5.88% 0.02 0.710 0.74 234 579
55.000 126.2.JPM4DJC055000 0.27 -0.10 -27.03% 0.01 0.210 0.23 3,920 7,541
55.500 126.2.JPM4DJC055500 0.02 -0.12 -85.71% 0.01 NA 0.01 4,910 3,904
56.000 126.2.JPM4DJC056000 0.01 -0.02 -66.67% 0.01 NA 0.01 78 2,621
56.500 126.2.JPM4DJC056500 0.01 -0.01 -50.00% 0.01 NA 0.01 61 768
57.000 126.2.JPM4DJC057000 0.01 unch unch 0.01 NA 0.01 4 971
57.500 126.2.JPM4DJC057500 0.01 unch unch 0.01 NA 0.01 15 7,543
58.000 126.2.JPM4DJC058000 0.01 -0.01 -50.00% 0.01 NA 0.01 370 802
58.500 126.2.JPM4DJC058500 0.01 unch unch 0.01 NA 0.01 1 1,549
59.000 126.2.JPM4DJC059000 0.01 -0.01 -50.00% 0.01 NA 0.01 24 2,800
59.500 126.2.JPM4DJC059500 0.01 unch unch 0.01 NA 0.01 43 981
60.000 126.2.JPM4DJC060000 0.01 unch unch 0.01 NA 0.01 40 39,670
60.500 126.2.JPM4DJC060500 0.01 unch unch 0.01 NA 0.01 11 1,544
61.000 126.2.JPM4DJC061000 0.01 -0.07 -87.50% 0.01 NA 0.01 15 144
61.500 126.2.JPM4DJC061500 0.03 -0.03 -50.00% 0.01 NA 0.01 600 1,000
62.000 126.2.JPM4DJC062000 0.01 -0.02 -66.67% 0.01 NA 0.01 4 416
62.500 126.2.JPM4DJC062500 0.01 unch unch 0.01 NA 0.01 49 46,907
63.000 126.2.JPM4DJC063000 NA NA NA NA NA 0.01 NA NA
63.500 126.2.JPM4DJC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.JPM4DJC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.JPM4DJC064500 NA NA NA NA NA 0.01 NA NA
65.000 126.2.JPM4DJC065000 0.03 unch unch 0.01 NA 0.01 1 14,960
65.500 126.2.JPM4DJC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.JPM4DJC066000 NA NA NA NA NA 0.01 NA NA
66.500 126.2.JPM4DJC066500 NA NA NA NA NA 0.02 NA NA
67.500 126.2.JPM4DJC067500 0.01 unch unch 0.01 NA 0.01 7 1,133
70.000 126.2.JPM4DJC070000 0.01 unch unch 0.01 NA 0.01 14 185
75.000 126.2.JPM4DJC075000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 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.JPM4PJC040000 0.01 unch unch 0.01 NA 0.01 2 2
45.000 126.2.JPM4PJC045000 0.02 -0.02 -50.00% 0.01 NA 0.01 50 809
50.000 126.2.JPM4PJC050000 0.01 unch unch 0.01 NA 0.01 52 5,773
51.000 126.2.JPM4PJC051000 NA NA NA NA NA 0.01 NA NA
52.000 126.2.JPM4PJC052000 0.02 -0.01 -33.33% 0.02 NA 0.02 119 175
52.500 126.2.JPM4PJC052500 0.01 unch unch 0.01 NA 0.01 10 5,944
53.000 126.2.JPM4PJC053000 0.05 -0.03 -37.50% 0.01 NA 0.01 171 153
53.500 126.2.JPM4PJC053500 0.01 unch unch 0.01 NA 0.01 14 778
54.000 126.2.JPM4PJC054000 0.01 -0.02 -66.67% 0.01 NA 0.01 10 2,331
54.500 126.2.JPM4PJC054500 0.01 -0.03 -75.00% 0.01 NA 0.01 271 1,879
55.000 126.2.JPM4PJC055000 0.02 -0.14 -87.50% 0.02 0.010 0.02 3,128 13,143
55.500 126.2.JPM4PJC055500 0.19 -0.20 -51.28% 0.01 0.270 0.29 423 3,018
56.000 126.2.JPM4PJC056000 0.70 -0.10 -12.50% 0.01 0.760 0.79 245 429
56.500 126.2.JPM4PJC056500 1.25 -0.21 -14.38% 0.01 1.250 1.29 142 261
57.000 126.2.JPM4PJC057000 1.62 -0.38 -19.00% 0.01 1.750 1.79 142 419
57.500 126.2.JPM4PJC057500 2.20 -0.10 -4.35% 0.01 2.260 2.29 319 11,577
58.000 126.2.JPM4PJC058000 3.45 +1.07 +44.96% 0.03 2.580 2.81 6 492
58.500 126.2.JPM4PJC058500 3.48 -0.02 -0.57% 0.02 3.000 3.3 10 912
59.000 126.2.JPM4PJC059000 3.39 +1.75 +106.71% 0.02 3.450 3.8 5 84
59.500 126.2.JPM4PJC059500 4.29 -0.16 -3.60% 0.17 4.050 4.45 10 58
60.000 126.2.JPM4PJC060000 4.73 -0.05 -1.05% 0.02 4.600 4.8 106 5,911
60.500 126.2.JPM4PJC060500 5.20 +2.16 +71.05% 0.02 5.000 5.3 10 21
61.000 126.2.JPM4PJC061000 3.60 +3.60 NA 0.27 5.450 6.05 149 115
61.500 126.2.JPM4PJC061500 3.95 +3.95 NA 0.27 5.750 6.55 269 3
62.000 126.2.JPM4PJC062000 4.40 +4.40 NA 0.27 6.250 7.05 4 4
62.500 126.2.JPM4PJC062500 7.66 +0.91 +13.48% 0.27 7.000 7.55 1 875
63.000 126.2.JPM4PJC063000 4.05 +4.05 NA 0.27 7.500 8.05 1 1
63.500 126.2.JPM4PJC063500 NA NA NA NA 7.750 8.3 NA NA
64.000 126.2.JPM4PJC064000 NA NA NA NA 8.250 9.05 NA NA
64.500 126.2.JPM4PJC064500 NA NA NA NA 8.750 9.55 NA NA
65.000 126.2.JPM4PJC065000 10.09 +0.69 +7.34% 0.27 9.500 10.05 2 319
65.500 126.2.JPM4PJC065500 NA NA NA NA 8.500 11.75 NA NA
66.000 126.2.JPM4PJC066000 6.85 +6.85 NA 0.22 10.500 11 19 19
66.500 126.2.JPM4PJC066500 NA NA NA NA 9.500 12.65 NA NA
67.500 126.2.JPM4PJC067500 9.90 +2.40 +32.00% 0.22 12.000 12.5 38 43
70.000 126.2.JPM4PJC070000 11.55 +2.15 +22.87% 1.62 12.950 16.4 1 16
75.000 126.2.JPM4PJC075000 NA NA NA NA 17.900 21.4 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 12:35 AM ET