JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.31 Up unch unch
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.JPM4IKC035000 NA NA NA NA 24.900 26.6 NA 92
40.000 126.2.JPM4IKC040000 16.75 +0.55 +3.40% 0.29 20.700 21.6 36 511
45.000 126.2.JPM4IKC045000 14.50 +1.30 +9.85% 0.29 15.900 16.6 10 357
49.000 126.2.JPM4IKC049000 10.70 +10.70 NA 0.24 10.900 12.55 2 1
49.500 126.2.JPM4IKC049500 7.80 +7.80 NA 0.29 11.400 12.1 18 18
50.000 126.2.JPM4IKC050000 11.50 +0.65 +5.99% 0.29 11.300 11.6 3 576
50.500 126.2.JPM4IKC050500 9.55 -0.05 -0.52% 0.29 10.400 11.1 26 41
51.000 126.2.JPM4IKC051000 9.05 +1.10 +13.84% 0.29 10.050 10.6 10 193
51.500 126.2.JPM4IKC051500 8.40 -0.05 -0.59% 0.29 9.700 10.1 3 17
52.000 126.2.JPM4IKC052000 8.05 +1.10 +15.83% 0.29 9.300 9.6 26 30
52.500 126.2.JPM4IKC052500 8.75 +0.85 +10.76% 0.29 8.900 9.1 26 1,860
53.000 126.2.JPM4IKC053000 6.90 -0.25 -3.50% 0.29 8.400 8.6 2 156
53.500 126.2.JPM4IKC053500 6.50 +0.60 +10.17% 0.29 7.950 8.1 11 94
54.000 126.2.JPM4IKC054000 6.05 -0.05 -0.82% 0.29 7.400 7.6 3 122
54.500 126.2.JPM4IKC054500 5.95 +0.45 +8.18% 0.29 6.900 7.1 8 47
55.000 126.2.JPM4IKC055000 6.50 +0.16 +2.52% 0.24 6.400 6.55 63 9,071
55.500 126.2.JPM4IKC055500 4.75 +0.40 +9.20% 0.29 5.900 6.1 23 186
56.000 126.2.JPM4IKC056000 3.90 +0.31 +8.64% 0.29 5.400 5.6 3 1,088
56.500 126.2.JPM4IKC056500 4.58 +0.88 +23.78% 0.29 4.900 5.1 13 322
57.000 126.2.JPM4IKC057000 4.74 +0.54 +12.86% 0.29 4.400 4.6 5 677
57.500 126.2.JPM4IKC057500 4.05 +0.16 +4.11% 0.24 4.000 4.05 2,067 27,322
58.000 126.2.JPM4IKC058000 3.50 +0.12 +3.55% 0.29 3.400 3.6 303 2,166
58.500 126.2.JPM4IKC058500 3.00 +0.15 +5.26% 0.29 2.960 3.1 153 1,856
59.000 126.2.JPM4IKC059000 2.52 +0.15 +6.33% 0.23 2.510 2.54 148 3,473
59.500 126.2.JPM4IKC059500 2.04 +0.19 +10.27% 0.20 1.980 2.01 10 1,694
60.000 126.2.JPM4IKC060000 1.52 +0.12 +8.57% 0.20 1.480 1.51 1,445 25,749
60.500 126.2.JPM4IKC060500 0.95 +0.09 +10.47% 0.21 0.990 1.02 572 4,187
61.000 126.2.JPM4IKC061000 0.54 +0.08 +17.39% 0.21 0.500 0.52 534 5,568
61.500 126.2.JPM4IKC061500 0.11 -0.06 -35.29% 0.13 0.120 0.13 1,209 2,361
62.000 126.2.JPM4IKC062000 0.03 -0.01 -25.00% 0.03 0.010 0.03 311 2,680
62.500 126.2.JPM4IKC062500 0.01 -0.01 -50.00% 0.01 NA 0.01 22 8,908
63.000 126.2.JPM4IKC063000 0.01 -0.02 -66.67% 0.01 NA 0.01 27 1,515
63.500 126.2.JPM4IKC063500 0.01 -0.01 -50.00% 0.01 NA 0.01 1 493
64.000 126.2.JPM4IKC064000 0.01 +0.01 NA 0.01 NA 0.01 66 66
64.500 126.2.JPM4IKC064500 NA NA NA NA NA 0.01 NA NA
65.000 126.2.JPM4IKC065000 0.01 unch unch 0.01 NA 0.01 65 8,828
65.500 126.2.JPM4IKC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.JPM4IKC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.JPM4IKC066500 NA NA NA NA NA 0.02 NA NA
67.000 126.2.JPM4IKC067000 NA NA NA NA NA 0.02 NA NA
67.500 126.2.JPM4IKC067500 0.03 +0.03 NA 0.02 NA 0.02 121 1,508
70.000 126.2.JPM4IKC070000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 845
75.000 126.2.JPM4IKC075000 NA NA NA NA NA 0.02 NA 510
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.JPM4UKC035000 0.03 +0.03 NA 0.02 NA 0.02 64 931
40.000 126.2.JPM4UKC040000 0.02 unch unch 0.02 NA 0.02 100 1,164
45.000 126.2.JPM4UKC045000 0.01 unch unch 0.01 NA 0.01 67 3,673
49.000 126.2.JPM4UKC049000 0.02 -0.02 -50.00% 0.02 NA 0.02 4 151
49.500 126.2.JPM4UKC049500 0.02 -0.02 -50.00% 0.02 NA 0.02 20 56
50.000 126.2.JPM4UKC050000 0.01 unch unch 0.01 NA 0.01 5 12,769
50.500 126.2.JPM4UKC050500 0.05 -0.01 -16.67% 0.02 NA 0.02 17 25
51.000 126.2.JPM4UKC051000 0.01 -0.03 -75.00% 0.02 NA 0.02 964 1,004
51.500 126.2.JPM4UKC051500 0.01 unch unch 0.02 NA 0.02 4 1,069
52.000 126.2.JPM4UKC052000 0.02 unch unch 0.02 NA 0.02 100 303
52.500 126.2.JPM4UKC052500 0.01 -0.01 -50.00% 0.02 NA 0.02 30 15,875
53.000 126.2.JPM4UKC053000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 820
53.500 126.2.JPM4UKC053500 0.02 -0.02 -50.00% 0.02 NA 0.02 70 105
54.000 126.2.JPM4UKC054000 0.03 unch unch 0.02 NA 0.02 9 393
54.500 126.2.JPM4UKC054500 0.02 unch unch 0.02 NA 0.02 2 301
55.000 126.2.JPM4UKC055000 0.01 -0.01 -50.00% 0.02 NA 0.02 43 12,251
55.500 126.2.JPM4UKC055500 0.02 unch unch 0.02 NA 0.02 162 322
56.000 126.2.JPM4UKC056000 0.02 -0.05 -71.43% 0.02 NA 0.02 100 1,230
56.500 126.2.JPM4UKC056500 0.02 -0.01 -33.33% 0.02 NA 0.02 36 747
57.000 126.2.JPM4UKC057000 0.04 unch unch 0.01 NA 0.01 23 1,687
57.500 126.2.JPM4UKC057500 0.02 -0.05 -71.43% 0.02 NA 0.02 648 14,978
58.000 126.2.JPM4UKC058000 0.01 -0.02 -66.67% 0.01 NA 0.01 144 1,379
58.500 126.2.JPM4UKC058500 0.01 -0.03 -75.00% 0.01 NA 0.01 13 3,206
59.000 126.2.JPM4UKC059000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 3,882
59.500 126.2.JPM4UKC059500 0.02 -0.07 -77.78% 0.01 NA 0.01 930 2,861
60.000 126.2.JPM4UKC060000 0.01 -0.02 -66.67% 0.01 NA 0.01 38 8,923
60.500 126.2.JPM4UKC060500 0.01 -0.03 -75.00% 0.01 NA 0.01 417 3,911
61.000 126.2.JPM4UKC061000 0.03 -0.08 -72.73% 0.02 0.010 0.02 851 2,088
61.500 126.2.JPM4UKC061500 0.12 -0.19 -61.29% -0.08 0.100 0.11 798 957
62.000 126.2.JPM4UKC062000 0.58 -0.21 -26.58% -0.18 0.490 0.51 4 159
62.500 126.2.JPM4UKC062500 1.03 -0.37 -26.43% -0.20 0.970 0.99 28 1,900
63.000 126.2.JPM4UKC063000 1.62 -0.16 -8.99% -0.17 1.490 1.52 20 76
63.500 126.2.JPM4UKC063500 2.20 +2.20 NA -0.20 1.970 1.99 38 24
64.000 126.2.JPM4UKC064000 3.95 +3.95 NA -0.11 2.440 2.58 7 5
64.500 126.2.JPM4UKC064500 NA NA NA NA 2.940 3.05 NA NA
65.000 126.2.JPM4UKC065000 3.80 -0.90 -19.15% -0.09 3.400 3.6 2 913
65.500 126.2.JPM4UKC065500 NA NA NA NA 3.900 4.1 NA NA
66.000 126.2.JPM4UKC066000 NA NA NA NA 4.400 4.6 NA NA
66.500 126.2.JPM4UKC066500 NA NA NA NA 4.900 5.1 NA NA
67.000 126.2.JPM4UKC067000 NA NA NA NA 5.400 5.6 NA NA
67.500 126.2.JPM4UKC067500 7.60 +7.60 NA -0.09 5.900 6.1 11 79
70.000 126.2.JPM4UKC070000 NA NA NA NA 8.400 8.55 NA 23
75.000 126.2.JPM4UKC075000 NA NA NA NA 11.750 15.1 NA 2
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 1:55 PM ET