JPMorgan Chase & Co
(NYSE: JPM)
53.55
-0.56
-1.03%
-0.56
-1.03%
MORE ON JPM
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | 126.2.JPM3FMC020000 | 33.95 | +5.70 | +20.18% | 0.15 | 33.600 | 33.7 | 64 | 60 |
| 21.000 | 126.2.JPM3FMC021000 | 0.00 | unch | NA | NA | 32.500 | 32.8 | NA | NA |
| 22.000 | 126.2.JPM3FMC022000 | 0.00 | unch | NA | NA | 31.500 | 31.75 | NA | NA |
| 23.000 | 126.2.JPM3FMC023000 | 0.00 | unch | NA | NA | 30.500 | 30.75 | 1 | 62 |
| 24.000 | 126.2.JPM3FMC024000 | 23.35 | -0.95 | -3.91% | 0.20 | 29.500 | 29.75 | 55 | 82 |
| 25.000 | 126.2.JPM3FMC025000 | 24.85 | +24.85 | NA | 0.20 | 28.500 | 28.75 | 30 | 10 |
| 26.000 | 126.2.JPM3FMC026000 | 0.00 | unch | NA | NA | 27.500 | 27.75 | NA | 10 |
| 27.000 | 126.2.JPM3FMC027000 | 0.00 | unch | NA | NA | 26.550 | 26.8 | NA | NA |
| 28.000 | 126.2.JPM3FMC028000 | 0.00 | unch | NA | NA | 25.500 | 25.8 | NA | NA |
| 29.000 | 126.2.JPM3FMC029000 | 20.00 | +5.70 | +39.86% | 0.25 | 24.500 | 24.8 | 2 | 2 |
| 30.000 | 126.2.JPM3FMC030000 | 24.20 | +4.28 | +21.49% | 0.15 | 23.500 | 23.7 | 10 | 147 |
| 31.000 | 126.2.JPM3FMC031000 | 12.85 | +12.85 | NA | 0.25 | 22.500 | 22.8 | 19 | 42 |
| 32.000 | 126.2.JPM3FMC032000 | 16.90 | -0.55 | -3.15% | 0.25 | 21.550 | 21.8 | 29 | 264 |
| 33.000 | 126.2.JPM3FMC033000 | 15.25 | -0.65 | -4.09% | 0.25 | 20.600 | 20.8 | 1,120 | 4 |
| 34.000 | 126.2.JPM3FMC034000 | 20.20 | -0.40 | -1.94% | 0.25 | 19.600 | 19.8 | 10 | 140 |
| 35.000 | 126.2.JPM3FMC035000 | 18.00 | -0.35 | -1.91% | 0.25 | 18.600 | 18.8 | 3 | 236 |
| 36.000 | 126.2.JPM3FMC036000 | 17.30 | -1.20 | -6.49% | 0.25 | 17.600 | 17.8 | 4 | 284 |
| 37.000 | 126.2.JPM3FMC037000 | 17.00 | +0.65 | +3.98% | 0.15 | 16.600 | 16.7 | 3 | 269 |
| 38.000 | 126.2.JPM3FMC038000 | 15.30 | -0.20 | -1.29% | 0.25 | 15.550 | 15.8 | 6 | 257 |
| 39.000 | 126.2.JPM3FMC039000 | 14.14 | -0.66 | -4.46% | 0.25 | 14.600 | 14.8 | 5 | 4,146 |
| 40.000 | 126.2.JPM3FMC040000 | 13.80 | -0.30 | -2.13% | 0.15 | 13.600 | 13.7 | 67 | 1,133 |
| 41.000 | 126.2.JPM3FMC041000 | 12.75 | -0.15 | -1.16% | 0.15 | 12.600 | 12.7 | 65 | 3,119 |
| 42.000 | 126.2.JPM3FMC042000 | 12.06 | +0.06 | +0.50% | 0.05 | 11.500 | 11.6 | 47 | 5,174 |
| 42.500 | 126.2.JPM3FMC042500 | NA | NA | NA | NA | 11.100 | 11.3 | NA | NA |
| 43.000 | 126.2.JPM3FMC043000 | 10.85 | -0.06 | -0.55% | 0.15 | 10.600 | 10.7 | 72 | 3,574 |
| 44.000 | 126.2.JPM3FMC044000 | 9.85 | -0.35 | -3.43% | 0.25 | 9.700 | 9.8 | 64 | 3,345 |
| 45.000 | 126.2.JPM3FMC045000 | 8.78 | -0.27 | -2.98% | 0.15 | 8.650 | 8.7 | 42 | 12,109 |
| 46.000 | 126.2.JPM3FMC046000 | 7.71 | -0.49 | -5.98% | 0.15 | 7.600 | 7.7 | 225 | 15,954 |
| 47.000 | 126.2.JPM3FMC047000 | 6.80 | -0.33 | -4.63% | 0.15 | 6.600 | 6.7 | 23 | 11,730 |
| 47.500 | 126.2.JPM3FMC047500 | NA | NA | NA | NA | 6.000 | 6.25 | NA | NA |
| 48.000 | 126.2.JPM3FMC048000 | 5.61 | -0.49 | -8.03% | 0.05 | 5.500 | 5.6 | 1,270 | 21,120 |
| 48.500 | 126.2.JPM3FMC048500 | NA | NA | NA | NA | 5.000 | 5.15 | NA | NA |
| 49.000 | 126.2.JPM3FMC049000 | 4.58 | -0.47 | -9.31% | 0.15 | 4.600 | 4.7 | 1,293 | 17,375 |
| 49.500 | 126.2.JPM3FMC049500 | 4.35 | +4.35 | NA | 0.10 | 4.100 | 4.15 | 15 | NA |
| 50.000 | 126.2.JPM3FMC050000 | 3.94 | -0.16 | -3.90% | 0.15 | 3.600 | 3.7 | 452 | 30,894 |
| 50.500 | 126.2.JPM3FMC050500 | 3.25 | -0.10 | -2.99% | 0.15 | 3.100 | 3.2 | 239 | 4,312 |
| 51.500 | 126.2.JPM3FMC051500 | 2.37 | -0.32 | -11.90% | 0.07 | 2.070 | 2.12 | 240 | 115 |
| 52.500 | 126.2.JPM3FMC052500 | 1.22 | -0.39 | -24.22% | 0.17 | 1.160 | 1.22 | 1,177 | 34,136 |
| 53.000 | 126.2.JPM3FMC053000 | 0.80 | -0.50 | -38.46% | 0.25 | 0.760 | 0.8 | 229 | 517 |
| 53.500 | 126.2.JPM3FMC053500 | 0.50 | -0.35 | -41.18% | 0.42 | 0.450 | 0.47 | 3,410 | 1,386 |
| 54.000 | 126.2.JPM3FMC054000 | 0.25 | -0.30 | -54.55% | 0.24 | 0.220 | 0.24 | 3,371 | 2,351 |
| 54.500 | 126.2.JPM3FMC054500 | 0.14 | -0.15 | -51.72% | 0.11 | 0.090 | 0.11 | 1,765 | 1,032 |
| 55.000 | 126.2.JPM3FMC055000 | 0.05 | -0.09 | -64.29% | 0.05 | 0.030 | 0.05 | 2,826 | 29,674 |
| 55.500 | 126.2.JPM3FMC055500 | 0.03 | -0.03 | -50.00% | 0.03 | 0.010 | 0.03 | 145 | 1,686 |
| 56.000 | 126.2.JPM3FMC056000 | 0.03 | unch | unch | 0.01 | NA | 0.01 | 50 | 2,003 |
| 56.500 | 126.2.JPM3FMC056500 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 137 | 1,114 |
| 57.000 | 126.2.JPM3FMC057000 | 0.04 | +0.04 | NA | 0.02 | NA | 0.02 | 24 | 24 |
| 57.500 | 126.2.JPM3FMC057500 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 162 | 20,249 |
| 60.000 | 126.2.JPM3FMC060000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 2 | 2,914 |
| 62.500 | 126.2.JPM3FMC062500 | 0.02 | +0.02 | NA | 0.01 | NA | 0.01 | 2 | 2 |
| 65.000 | 126.2.JPM3FMC065000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 19 | 886 |
| 67.500 | 126.2.JPM3FMC067500 | NA | NA | NA | NA | NA | 0.01 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 20.000 | 126.2.JPM3RMC020000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 30 | 1,596 |
| 21.000 | 126.2.JPM3RMC021000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 5 | 344 |
| 22.000 | 126.2.JPM3RMC022000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 15 | 690 |
| 23.000 | 126.2.JPM3RMC023000 | 0.02 | -0.01 | -33.33% | 0.01 | NA | 0.01 | 30 | 1,152 |
| 24.000 | 126.2.JPM3RMC024000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 2 | 1,041 |
| 25.000 | 126.2.JPM3RMC025000 | 0.03 | -0.01 | -25.00% | 0.01 | NA | 0.01 | 38 | 3,278 |
| 26.000 | 126.2.JPM3RMC026000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 6 | 2,029 |
| 27.000 | 126.2.JPM3RMC027000 | 0.04 | unch | unch | 0.01 | NA | 0.01 | 32 | 1,178 |
| 28.000 | 126.2.JPM3RMC028000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 7 | 1,094 |
| 29.000 | 126.2.JPM3RMC029000 | 0.02 | -0.01 | -33.33% | 0.01 | NA | 0.01 | 50 | 648 |
| 30.000 | 126.2.JPM3RMC030000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 3 | 2,251 |
| 31.000 | 126.2.JPM3RMC031000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 25 | 3,675 |
| 32.000 | 126.2.JPM3RMC032000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 30 | 901 |
| 33.000 | 126.2.JPM3RMC033000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 10 | 7,477 |
| 34.000 | 126.2.JPM3RMC034000 | 0.01 | -0.02 | -66.67% | 0.01 | NA | 0.01 | 3 | 1,873 |
| 35.000 | 126.2.JPM3RMC035000 | 0.02 | +0.01 | +100.00% | 0.01 | NA | 0.01 | 1 | 9,919 |
| 36.000 | 126.2.JPM3RMC036000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 31 | 2,030 |
| 37.000 | 126.2.JPM3RMC037000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 1 | 15,227 |
| 38.000 | 126.2.JPM3RMC038000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 40 | 8,132 |
| 39.000 | 126.2.JPM3RMC039000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 14 | 4,199 |
| 40.000 | 126.2.JPM3RMC040000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 40 | 12,429 |
| 41.000 | 126.2.JPM3RMC041000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 30 | 5,324 |
| 42.000 | 126.2.JPM3RMC042000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 30 | 9,193 |
| 42.500 | 126.2.JPM3RMC042500 | NA | NA | NA | NA | NA | 0.01 | NA | NA |
| 43.000 | 126.2.JPM3RMC043000 | 0.01 | unch | unch | 0.01 | NA | 0.01 | 250 | 11,309 |
| 44.000 | 126.2.JPM3RMC044000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 275 | 11,194 |
| 45.000 | 126.2.JPM3RMC045000 | 0.02 | -0.01 | -33.33% | 0.01 | NA | 0.01 | 54 | 34,714 |
| 46.000 | 126.2.JPM3RMC046000 | 0.02 | unch | unch | 0.01 | NA | 0.01 | 10 | 9,589 |
| 47.000 | 126.2.JPM3RMC047000 | 0.01 | -0.01 | -50.00% | 0.02 | NA | 0.02 | 43 | 11,608 |
| 47.500 | 126.2.JPM3RMC047500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 48.000 | 126.2.JPM3RMC048000 | 0.01 | -0.01 | -50.00% | 0.01 | NA | 0.01 | 30 | 19,743 |
| 48.500 | 126.2.JPM3RMC048500 | NA | NA | NA | NA | NA | 0.02 | NA | NA |
| 49.000 | 126.2.JPM3RMC049000 | 0.01 | -0.02 | -66.67% | 0.02 | NA | 0.02 | 21 | 15,297 |
| 49.500 | 126.2.JPM3RMC049500 | 0.07 | +0.07 | NA | 0.02 | NA | 0.02 | 200 | 200 |
| 50.000 | 126.2.JPM3RMC050000 | 0.02 | unch | unch | 0.02 | NA | 0.02 | 720 | 14,868 |
| 50.500 | 126.2.JPM3RMC050500 | 0.05 | -0.05 | -50.00% | 0.02 | NA | 0.02 | 56 | 414 |
| 51.500 | 126.2.JPM3RMC051500 | 0.04 | -0.01 | -20.00% | 0.05 | 0.030 | 0.05 | 868 | 4,295 |
| 52.500 | 126.2.JPM3RMC052500 | 0.12 | unch | unch | 0.12 | 0.110 | 0.12 | 1,285 | 36,196 |
| 53.000 | 126.2.JPM3RMC053000 | 0.19 | +0.01 | +5.56% | 0.22 | 0.210 | 0.22 | 1,358 | 1,692 |
| 53.500 | 126.2.JPM3RMC053500 | 0.36 | +0.05 | +16.13% | 0.4 | 0.390 | 0.4 | 3,932 | 1,392 |
| 54.000 | 126.2.JPM3RMC054000 | 0.59 | +0.12 | +25.53% | 0.23 | 0.660 | 0.68 | 2,049 | 1,446 |
| 54.500 | 126.2.JPM3RMC054500 | 0.82 | +0.05 | +6.49% | 0.11 | 1.010 | 1.06 | 1,003 | 335 |
| 55.000 | 126.2.JPM3RMC055000 | 1.14 | +0.02 | +1.79% | -0.03 | 1.390 | 1.42 | 367 | 21,023 |
| 55.500 | 126.2.JPM3RMC055500 | 1.50 | -0.23 | -13.29% | 0.02 | 1.920 | 1.97 | 138 | 200 |
| 56.000 | 126.2.JPM3RMC056000 | 2.32 | +0.34 | +17.17% | 0.03 | 2.410 | 2.48 | 33 | 32 |
| 56.500 | 126.2.JPM3RMC056500 | 2.66 | +2.66 | NA | 0.02 | 2.890 | 2.97 | 62 | NA |
| 57.000 | 126.2.JPM3RMC057000 | 3.00 | +3.00 | NA | 0.05 | 3.400 | 3.5 | 11 | NA |
| 57.500 | 126.2.JPM3RMC057500 | 3.85 | +0.45 | +13.24% | 0.05 | 3.900 | 4 | 1,107 | 3,975 |
| 60.000 | 126.2.JPM3RMC060000 | 6.30 | +0.20 | +3.28% | 0.05 | 6.300 | 6.5 | 5 | 79 |
| 62.500 | 126.2.JPM3RMC062500 | NA | NA | NA | NA | 8.700 | 8.95 | NA | NA |
| 65.000 | 126.2.JPM3RMC065000 | 10.95 | -4.90 | -30.91% | 0.05 | 11.350 | 11.5 | 35 | 960 |
| 67.500 | 126.2.JPM3RMC067500 | NA | NA | NA | NA | 13.700 | 14 | NA | NA |
DATA PROVIDERS
Copyright © 2013 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.