JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.19 Up +0.18 +0.31%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.JPM4H1C045000 NA NA NA NA 12.300 15.6 NA NA
46.000 126.2.JPM4H1C046000 NA NA NA NA 11.450 14.35 NA NA
47.000 126.2.JPM4H1C047000 NA NA NA NA 10.300 13.5 NA NA
48.000 126.2.JPM4H1C048000 NA NA NA NA 9.300 12.6 NA NA
49.000 126.2.JPM4H1C049000 NA NA NA NA 9.700 10.2 NA NA
49.500 126.2.JPM4H1C049500 9.15 +0.70 +8.28% 0.01 9.150 9.7 21 37
50.000 126.2.JPM4H1C050000 8.65 +0.70 +8.81% 0.11 8.650 9.3 1 34
50.500 126.2.JPM4H1C050500 8.60 +0.10 +1.18% 0.06 8.550 8.75 108 82
51.000 126.2.JPM4H1C051000 7.90 -0.10 -1.25% 0.06 8.050 8.25 32 63
51.500 126.2.JPM4H1C051500 7.55 +7.55 NA 0.06 7.550 7.75 71 71
52.000 126.2.JPM4H1C052000 6.80 +0.80 +13.33% 0.06 7.050 7.25 37 40
52.500 126.2.JPM4H1C052500 6.55 +0.75 +12.93% 0.01 6.550 6.7 6 101
53.000 126.2.JPM4H1C053000 6.05 +6.05 NA 0.01 6.050 6.2 9 9
53.500 126.2.JPM4H1C053500 5.55 -0.20 -3.48% 0.01 5.550 5.7 28 49
54.000 126.2.JPM4H1C054000 5.00 -0.25 -4.76% 0.01 5.050 5.2 19 41
54.500 126.2.JPM4H1C054500 4.30 +0.65 +17.81% 0.01 4.550 4.7 81 109
55.000 126.2.JPM4H1C055000 4.04 +0.01 +0.25% 0.01 4.050 4.2 5 253
55.500 126.2.JPM4H1C055500 3.15 +1.76 +126.62% 0.01 3.550 3.7 10 55
56.000 126.2.JPM4H1C056000 3.01 -0.15 -4.75% 0.06 3.100 3.25 10 237
56.500 126.2.JPM4H1C056500 2.50 -0.06 -2.34% 0.00 2.590 2.69 8 683
57.000 126.2.JPM4H1C057000 2.10 +0.06 +2.94% 0.01 2.090 2.2 425 5,238
57.500 126.2.JPM4H1C057500 1.65 +0.06 +3.77% 0.05 1.710 1.74 172 419
58.000 126.2.JPM4H1C058000 1.19 +0.05 +4.39% 0.00 1.170 1.19 503 3,952
58.500 126.2.JPM4H1C058500 0.78 +0.04 +5.41% 0.15 0.820 0.84 441 1,458
59.000 126.2.JPM4H1C059000 0.44 +0.01 +2.33% 0.29 0.470 0.48 1,244 2,836
59.500 126.2.JPM4H1C059500 0.21 -0.02 -8.70% 0.22 0.210 0.22 576 2,768
60.000 126.2.JPM4H1C060000 0.09 -0.02 -18.18% 0.1 0.090 0.1 1,152 2,450
60.500 126.2.JPM4H1C060500 0.05 -0.02 -28.57% 0.05 0.040 0.05 115 2,183
61.000 126.2.JPM4H1C061000 0.02 -0.01 -33.33% 0.03 0.010 0.03 107 1,310
61.500 126.2.JPM4H1C061500 NA NA NA NA NA 0.02 NA NA
62.000 126.2.JPM4H1C062000 0.03 +0.03 NA 0.01 NA 0.01 3 3
62.500 126.2.JPM4H1C062500 NA NA NA NA NA 0.04 NA NA
63.000 126.2.JPM4H1C063000 NA NA NA NA NA 0.04 NA NA
63.500 126.2.JPM4H1C063500 NA NA NA NA NA 0.04 NA NA
64.000 126.2.JPM4H1C064000 NA NA NA NA NA 0.04 NA NA
64.500 126.2.JPM4H1C064500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.JPM4H1C065000 NA NA NA NA NA 0.04 NA NA
65.500 126.2.JPM4H1C065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.JPM4H1C066000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.JPM4H1C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4H1C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4H1C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4H1C075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4H1C080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.JPM4H1C085000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.JPM4T1C045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4T1C046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4T1C047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4T1C048000 0.07 +0.07 NA 0.02 NA 0.02 7 7
49.000 126.2.JPM4T1C049000 NA NA NA NA NA 0.02 NA NA
49.500 126.2.JPM4T1C049500 NA NA NA NA NA 0.02 NA 28
50.000 126.2.JPM4T1C050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.JPM4T1C050500 NA NA NA NA NA 0.01 NA NA
51.000 126.2.JPM4T1C051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.JPM4T1C051500 0.15 +0.15 NA 0.02 NA 0.02 62 61
52.000 126.2.JPM4T1C052000 0.02 -0.02 -50.00% 0.02 NA 0.02 1 51
52.500 126.2.JPM4T1C052500 0.02 -0.12 -85.71% 0.02 NA 0.02 1 15
53.000 126.2.JPM4T1C053000 0.02 -0.04 -66.67% 0.02 NA 0.02 1 18
53.500 126.2.JPM4T1C053500 0.02 -0.33 -94.29% 0.02 NA 0.02 1 28
54.000 126.2.JPM4T1C054000 0.03 +0.01 +50.00% 0.02 0.010 0.02 50 718
54.500 126.2.JPM4T1C054500 0.02 -0.03 -60.00% 0.03 0.010 0.03 31 232
55.000 126.2.JPM4T1C055000 0.02 unch unch 0.03 0.020 0.03 235 7,079
55.500 126.2.JPM4T1C055500 0.04 -0.01 -20.00% 0.03 0.020 0.03 8 1,370
56.000 126.2.JPM4T1C056000 0.04 unch unch 0.03 0.020 0.03 33 1,093
56.500 126.2.JPM4T1C056500 0.05 unch unch 0.04 0.030 0.04 6 2,598
57.000 126.2.JPM4T1C057000 0.04 -0.05 -55.56% 0.05 0.040 0.05 17 1,357
57.500 126.2.JPM4T1C057500 0.10 -0.02 -16.67% 0.06 0.050 0.06 237 753
58.000 126.2.JPM4T1C058000 0.08 -0.07 -46.67% 0.1 0.090 0.1 1,732 2,193
58.500 126.2.JPM4T1C058500 0.17 -0.06 -26.09% 0.16 0.140 0.16 971 954
59.000 126.2.JPM4T1C059000 0.31 -0.11 -26.19% 0.33 0.320 0.33 983 2,098
59.500 126.2.JPM4T1C059500 0.58 -0.13 -18.31% 0.29 0.590 0.6 462 1,209
60.000 126.2.JPM4T1C060000 0.94 -0.18 -16.07% 0.13 0.920 0.94 246 340
60.500 126.2.JPM4T1C060500 1.42 -0.14 -8.97% 0.12 1.420 1.43 50 140
61.000 126.2.JPM4T1C061000 1.89 -2.21 -53.90% 0.15 1.860 1.96 1 6
61.500 126.2.JPM4T1C061500 4.80 +4.80 NA 0.10 2.300 2.41 50 28
62.000 126.2.JPM4T1C062000 3.80 -2.20 -36.67% 0.14 2.840 2.95 52 52
62.500 126.2.JPM4T1C062500 3.55 -2.30 -39.32% 0.14 3.300 3.45 10 10
63.000 126.2.JPM4T1C063000 NA NA NA NA 3.800 3.95 NA NA
63.500 126.2.JPM4T1C063500 4.50 +4.50 NA 0.14 4.300 4.45 32 32
64.000 126.2.JPM4T1C064000 5.00 +5.00 NA 0.14 4.800 4.95 32 32
64.500 126.2.JPM4T1C064500 NA NA NA NA 5.300 5.45 NA NA
65.000 126.2.JPM4T1C065000 NA NA NA NA 5.800 5.95 NA NA
65.500 126.2.JPM4T1C065500 NA NA NA NA 6.250 6.45 NA NA
66.000 126.2.JPM4T1C066000 NA NA NA NA 6.750 6.95 NA NA
67.500 126.2.JPM4T1C067500 NA NA NA NA 8.300 8.45 NA NA
70.000 126.2.JPM4T1C070000 NA NA NA NA 9.650 11 NA NA
72.500 126.2.JPM4T1C072500 NA NA NA NA 11.950 13.45 NA NA
75.000 126.2.JPM4T1C075000 NA NA NA NA 15.450 16.75 NA NA
80.000 126.2.JPM4T1C080000 NA NA NA NA 20.650 21 NA NA
85.000 126.2.JPM4T1C085000 NA NA NA NA 24.450 26 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 8:54 AM ET