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 46
51.000 126.2.JPM4H1C051000 7.90 -0.10 -1.25% 0.06 8.050 8.25 32 47
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 22
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 5 254
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 8 689
57.000 126.2.JPM4H1C057000 2.10 +0.06 +2.94% 0.01 2.090 2.2 425 5,199
57.500 126.2.JPM4H1C057500 1.65 +0.06 +3.77% 0.05 1.710 1.74 172 359
58.000 126.2.JPM4H1C058000 1.19 +0.05 +4.39% 0.00 1.170 1.19 503 3,964
58.500 126.2.JPM4H1C058500 0.78 +0.04 +5.41% 0.15 0.820 0.84 441 1,204
59.000 126.2.JPM4H1C059000 0.44 +0.01 +2.33% 0.29 0.470 0.48 1,244 2,317
59.500 126.2.JPM4H1C059500 0.21 -0.02 -8.70% 0.22 0.210 0.22 576 2,427
60.000 126.2.JPM4H1C060000 0.09 -0.02 -18.18% 0.1 0.090 0.1 1,152 1,998
60.500 126.2.JPM4H1C060500 0.05 -0.02 -28.57% 0.05 0.040 0.05 115 2,088
61.000 126.2.JPM4H1C061000 0.02 -0.01 -33.33% 0.03 0.010 0.03 107 1,203
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 50 668
54.500 126.2.JPM4T1C054500 0.02 -0.03 -60.00% 0.03 0.010 0.03 31 201
55.000 126.2.JPM4T1C055000 0.02 unch unch 0.03 0.020 0.03 235 6,916
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 2,604
57.000 126.2.JPM4T1C057000 0.04 -0.05 -55.56% 0.05 0.040 0.05 17 1,352
57.500 126.2.JPM4T1C057500 0.10 -0.02 -16.67% 0.06 0.050 0.06 237 780
58.000 126.2.JPM4T1C058000 0.08 -0.07 -46.67% 0.1 0.090 0.1 1,732 2,667
58.500 126.2.JPM4T1C058500 0.17 -0.06 -26.09% 0.16 0.140 0.16 971 748
59.000 126.2.JPM4T1C059000 0.31 -0.11 -26.19% 0.33 0.320 0.33 983 2,171
59.500 126.2.JPM4T1C059500 0.58 -0.13 -18.31% 0.29 0.590 0.6 462 1,310
60.000 126.2.JPM4T1C060000 0.94 -0.18 -16.07% 0.13 0.920 0.94 246 223
60.500 126.2.JPM4T1C060500 1.42 -0.14 -8.97% 0.12 1.420 1.43 50 111
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 4:49 AM ET