JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.14 Up +0.14 +0.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.JPM4GPC044000 14.30 +14.30 NA 1.66 13.300 16.8 10 10
45.000 126.2.JPM4GPC045000 NA NA NA NA 12.450 15.85 NA NA
46.000 126.2.JPM4GPC046000 12.66 +0.46 +3.77% 0.11 13.050 13.25 281 709
47.000 126.2.JPM4GPC047000 NA NA NA NA 10.450 13.8 NA NA
48.000 126.2.JPM4GPC048000 10.30 +0.45 +4.57% 1.66 9.400 12.8 6 31
48.500 126.2.JPM4GPC048500 NA NA NA NA 8.800 12.3 NA NA
49.000 126.2.JPM4GPC049000 8.90 +8.90 NA 1.66 8.300 11.8 18 18
49.500 126.2.JPM4GPC049500 8.45 +8.45 NA 1.66 7.950 11.3 44 34
50.000 126.2.JPM4GPC050000 8.15 -0.15 -1.81% 1.66 7.400 10.8 37 47
50.500 126.2.JPM4GPC050500 7.45 -0.35 -4.49% 0.11 8.550 8.75 26 32
51.000 126.2.JPM4GPC051000 7.15 +7.15 NA 0.11 8.050 8.25 11 11
51.500 126.2.JPM4GPC051500 7.05 +0.55 +8.46% 0.11 7.550 7.75 10 51
52.000 126.2.JPM4GPC052000 6.85 +0.35 +5.38% 0.11 7.050 7.25 30 30
52.500 126.2.JPM4GPC052500 5.45 -0.35 -6.03% 0.11 6.550 6.75 31 157
53.000 126.2.JPM4GPC053000 5.55 +0.60 +12.12% 0.11 6.050 6.25 6 54
53.500 126.2.JPM4GPC053500 4.45 -0.25 -5.32% 0.11 5.550 5.75 21 140
54.000 126.2.JPM4GPC054000 4.80 +0.40 +9.09% 0.11 5.050 5.25 18 54
54.500 126.2.JPM4GPC054500 4.30 +0.40 +10.26% 0.11 4.550 4.75 16 38
55.000 126.2.JPM4GPC055000 4.10 unch unch 0.11 4.050 4.25 10 184
55.500 126.2.JPM4GPC055500 2.50 +0.08 +3.31% 0.11 3.550 3.75 1 232
56.000 126.2.JPM4GPC056000 3.15 -0.03 -0.94% 0.06 3.050 3.2 23 674
56.500 126.2.JPM4GPC056500 2.63 +0.46 +21.20% 0.05 2.590 2.69 19 8,096
57.000 126.2.JPM4GPC057000 2.22 +0.25 +12.69% -0.02 2.100 2.12 69 4,673
57.500 126.2.JPM4GPC057500 1.73 +0.23 +15.33% -0.01 1.600 1.63 258 1,320
58.000 126.2.JPM4GPC058000 1.14 +0.10 +9.62% 0.05 1.180 1.19 158 2,823
58.500 126.2.JPM4GPC058500 0.69 +0.05 +7.81% 0.01 0.640 0.65 985 1,523
59.000 126.2.JPM4GPC059000 0.26 -0.02 -7.14% 0.12 0.250 0.26 1,616 2,653
59.500 126.2.JPM4GPC059500 0.07 -0.04 -36.36% 0.08 0.070 0.08 580 1,986
60.000 126.2.JPM4GPC060000 0.02 -0.01 -33.33% 0.02 0.010 0.02 288 670
60.500 126.2.JPM4GPC060500 0.01 unch unch 0.01 NA 0.01 80 309
61.000 126.2.JPM4GPC061000 0.01 unch unch 0.01 NA 0.01 10 378
61.500 126.2.JPM4GPC061500 0.01 +0.01 NA 0.01 NA 0.01 73 73
62.000 126.2.JPM4GPC062000 0.01 +0.01 NA 0.01 NA 0.01 110 110
62.500 126.2.JPM4GPC062500 0.04 -0.01 -20.00% 0.01 NA 0.01 20 51
63.000 126.2.JPM4GPC063000 NA NA NA NA NA 0.02 NA NA
63.500 126.2.JPM4GPC063500 NA NA NA NA NA 0.02 NA NA
64.000 126.2.JPM4GPC064000 NA NA NA NA NA 0.02 NA NA
64.500 126.2.JPM4GPC064500 NA NA NA NA NA 0.02 NA NA
65.000 126.2.JPM4GPC065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.JPM4GPC065500 NA NA NA NA NA 0.02 NA NA
66.000 126.2.JPM4GPC066000 NA NA NA NA NA 0.02 NA NA
66.500 126.2.JPM4GPC066500 NA NA NA NA NA 0.02 NA NA
67.500 126.2.JPM4GPC067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4GPC070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4GPC072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4GPC075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4GPC080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.JPM4GPC085000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.JPM4SPC044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.JPM4SPC045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4SPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4SPC047000 0.04 -0.01 -20.00% 0.02 NA 0.02 14 79
48.000 126.2.JPM4SPC048000 0.04 +0.02 +100.00% 0.02 NA 0.02 17 74
48.500 126.2.JPM4SPC048500 NA NA NA NA NA 0.02 NA NA
49.000 126.2.JPM4SPC049000 0.03 -0.01 -25.00% 0.02 NA 0.02 16 26
49.500 126.2.JPM4SPC049500 NA NA NA NA NA 0.02 NA NA
50.000 126.2.JPM4SPC050000 NA NA NA NA NA 0.02 NA NA
50.500 126.2.JPM4SPC050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.JPM4SPC051000 NA NA NA NA NA 0.02 NA NA
51.500 126.2.JPM4SPC051500 0.15 +0.01 +7.14% 0.02 NA 0.02 49 59
52.000 126.2.JPM4SPC052000 0.02 -0.07 -77.78% 0.02 NA 0.02 5 306
52.500 126.2.JPM4SPC052500 0.01 -0.22 -95.65% 0.02 NA 0.02 1 209
53.000 126.2.JPM4SPC053000 0.02 unch unch 0.02 NA 0.02 3 280
53.500 126.2.JPM4SPC053500 0.21 -0.10 -32.26% 0.02 NA 0.02 12 130
54.000 126.2.JPM4SPC054000 0.03 -0.11 -78.57% 0.02 NA 0.02 104 278
54.500 126.2.JPM4SPC054500 0.03 -0.16 -84.21% 0.01 NA 0.01 41 229
55.000 126.2.JPM4SPC055000 0.02 +0.01 +100.00% 0.02 NA 0.02 5 1,862
55.500 126.2.JPM4SPC055500 0.03 -0.01 -25.00% 0.02 NA 0.02 10 405
56.000 126.2.JPM4SPC056000 0.01 -0.03 -75.00% 0.01 NA 0.01 16 570
56.500 126.2.JPM4SPC056500 0.01 unch unch 0.01 NA 0.01 19 1,282
57.000 126.2.JPM4SPC057000 0.01 unch unch 0.01 NA 0.01 20 1,549
57.500 126.2.JPM4SPC057500 0.02 +0.01 +100.00% 0.01 0.010 0.01 25 2,213
58.000 126.2.JPM4SPC058000 0.02 -0.02 -50.00% 0.02 0.010 0.02 64 1,669
58.500 126.2.JPM4SPC058500 0.05 -0.05 -50.00% 0.05 0.030 0.05 92 1,665
59.000 126.2.JPM4SPC059000 0.14 -0.11 -44.00% 0.16 0.140 0.16 589 1,353
59.500 126.2.JPM4SPC059500 0.39 -0.23 -37.10% 0.04 0.380 0.4 115 753
60.000 126.2.JPM4SPC060000 0.79 -0.22 -21.78% 0.06 0.900 0.92 53 175
60.500 126.2.JPM4SPC060500 1.28 -0.21 -14.09% 0.04 1.380 1.4 29 64
61.000 126.2.JPM4SPC061000 1.74 -0.18 -9.38% 0.05 1.880 1.91 46 8
61.500 126.2.JPM4SPC061500 2.81 +2.81 NA 0.08 2.320 2.44 28 28
62.000 126.2.JPM4SPC062000 NA NA NA NA 2.790 2.9 NA NA
62.500 126.2.JPM4SPC062500 3.90 +3.90 NA 0.09 3.250 3.45 28 28
63.000 126.2.JPM4SPC063000 4.35 +0.05 +1.16% 0.09 3.750 3.95 32 60
63.500 126.2.JPM4SPC063500 NA NA NA NA 4.250 4.45 NA NA
64.000 126.2.JPM4SPC064000 6.75 +6.75 NA 0.09 4.800 4.95 10 10
64.500 126.2.JPM4SPC064500 NA NA NA NA 5.250 5.45 NA NA
65.000 126.2.JPM4SPC065000 6.60 -1.10 -14.29% 0.09 5.800 5.95 32 10
65.500 126.2.JPM4SPC065500 NA NA NA NA 6.250 6.45 NA NA
66.000 126.2.JPM4SPC066000 6.90 +6.90 NA 0.09 6.750 6.95 10 NA
66.500 126.2.JPM4SPC066500 NA NA NA NA 7.250 7.45 NA NA
67.500 126.2.JPM4SPC067500 NA NA NA NA 8.250 8.45 NA NA
70.000 126.2.JPM4SPC070000 NA NA NA NA 9.150 12.65 NA NA
72.500 126.2.JPM4SPC072500 NA NA NA NA 11.650 13.45 NA NA
75.000 126.2.JPM4SPC075000 NA NA NA NA 14.150 17.6 NA NA
80.000 126.2.JPM4SPC080000 NA NA NA NA 19.150 20.9 NA NA
85.000 126.2.JPM4SPC085000 NA NA NA NA 24.150 25.95 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 3:20 PM ET