JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
60.31 Up +0.32 +0.53%
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 23.500 26.9 NA 92
40.000 126.2.JPM4IKC040000 16.75 +0.55 +3.40% 1.59 18.500 21.9 36 511
45.000 126.2.JPM4IKC045000 14.50 +1.30 +9.85% 1.59 13.500 16.9 10 357
49.000 126.2.JPM4IKC049000 10.70 +10.70 NA 1.14 9.350 12.45 2 1
49.500 126.2.JPM4IKC049500 7.80 +7.80 NA 0.09 9.000 10.9 18 18
50.000 126.2.JPM4IKC050000 10.05 -0.05 -0.50% 0.29 10.000 10.6 20 591
50.500 126.2.JPM4IKC050500 9.55 -0.05 -0.52% 0.54 8.600 10.35 26 41
51.000 126.2.JPM4IKC051000 9.05 +1.10 +13.84% 0.14 9.150 9.45 10 193
51.500 126.2.JPM4IKC051500 8.40 -0.05 -0.59% 0.09 8.750 8.9 3 17
52.000 126.2.JPM4IKC052000 8.05 +1.10 +15.83% 0.09 8.250 8.4 26 30
52.500 126.2.JPM4IKC052500 7.90 +0.41 +5.47% 0.09 7.750 7.9 9 2,020
53.000 126.2.JPM4IKC053000 6.90 -0.25 -3.50% 0.09 7.250 7.4 2 156
53.500 126.2.JPM4IKC053500 6.50 +0.60 +10.17% 0.09 6.750 6.9 11 94
54.000 126.2.JPM4IKC054000 6.05 -0.05 -0.82% 0.09 6.250 6.4 3 122
54.500 126.2.JPM4IKC054500 5.95 +0.45 +8.18% 0.09 5.750 5.9 8 47
55.000 126.2.JPM4IKC055000 5.36 +0.29 +5.72% 0.09 5.250 5.4 316 9,972
55.500 126.2.JPM4IKC055500 4.75 +0.40 +9.20% 0.09 4.750 4.9 23 186
56.000 126.2.JPM4IKC056000 3.90 +0.31 +8.64% 0.09 4.250 4.4 3 1,088
56.500 126.2.JPM4IKC056500 3.70 +0.35 +10.45% 0.09 3.750 3.9 10 332
57.000 126.2.JPM4IKC057000 3.55 +0.67 +23.26% 0.09 3.250 3.4 38 677
57.500 126.2.JPM4IKC057500 2.85 +0.27 +10.47% 0.09 2.820 2.9 3,660 27,590
58.000 126.2.JPM4IKC058000 2.40 +0.25 +11.63% 0.10 2.300 2.41 267 2,259
58.500 126.2.JPM4IKC058500 1.84 +0.28 +17.95% 0.05 1.830 1.86 263 1,992
59.000 126.2.JPM4IKC059000 1.39 +0.28 +25.23% 0.06 1.360 1.37 630 3,588
59.500 126.2.JPM4IKC059500 0.94 +0.23 +32.39% 0.11 0.910 0.92 1,017 1,754
60.000 126.2.JPM4IKC060000 0.52 +0.14 +36.84% 0.22 0.510 0.53 11,033 29,143
60.500 126.2.JPM4IKC060500 1.59 +1.39 +695.00% 0.25 0.240 0.25 2,594 4,458
61.000 126.2.JPM4IKC061000 0.09 +0.01 +12.50% 0.1 0.090 0.1 3,078 8,348
61.500 126.2.JPM4IKC061500 0.03 -0.01 -25.00% 0.04 0.030 0.04 136 1,073
62.000 126.2.JPM4IKC062000 0.02 unch unch 0.02 0.010 0.02 209 1,817
62.500 126.2.JPM4IKC062500 0.01 unch unch 0.01 NA 0.01 20 8,944
63.000 126.2.JPM4IKC063000 0.01 -0.02 -66.67% 0.01 NA 0.01 27 1,515
63.500 126.2.JPM4IKC063500 0.02 unch unch 0.01 NA 0.01 106 494
64.000 126.2.JPM4IKC064000 NA NA NA NA NA 0.04 NA NA
64.500 126.2.JPM4IKC064500 NA NA NA NA NA 0.04 NA NA
65.000 126.2.JPM4IKC065000 0.01 unch unch 0.01 NA 0.01 50 8,828
65.500 126.2.JPM4IKC065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.JPM4IKC066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.JPM4IKC066500 NA NA NA NA NA 0.04 NA NA
67.000 126.2.JPM4IKC067000 NA NA NA NA NA 0.04 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 0.01 -0.01 -50.00% 0.02 NA 0.02 104 845
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 0.02 +0.01 +100.00% 0.03 0.010 0.03 83 12,258
55.500 126.2.JPM4UKC055500 0.02 unch unch 0.02 NA 0.02 160 322
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 0.03 0.010 0.03 23 1,687
57.500 126.2.JPM4UKC057500 0.02 -0.05 -71.43% 0.03 0.010 0.03 645 14,978
58.000 126.2.JPM4UKC058000 0.03 -0.02 -40.00% 0.04 0.020 0.04 68 1,417
58.500 126.2.JPM4UKC058500 0.04 -0.02 -33.33% 0.04 0.030 0.04 1,484 3,215
59.000 126.2.JPM4UKC059000 0.06 -0.05 -45.45% 0.06 0.050 0.06 1,477 4,564
59.500 126.2.JPM4UKC059500 0.09 -0.09 -50.00% 0.11 0.090 0.11 1,276 3,275
60.000 126.2.JPM4UKC060000 0.22 -0.17 -43.59% 0.22 0.210 0.22 4,644 10,645
60.500 126.2.JPM4UKC060500 0.42 -0.27 -39.13% 0.25 0.430 0.44 502 1,047
61.000 126.2.JPM4UKC061000 0.79 -0.20 -20.20% 0.10 0.770 0.79 213 662
61.500 126.2.JPM4UKC061500 1.09 -0.42 -27.81% 0.05 1.210 1.24 112 563
62.000 126.2.JPM4UKC062000 1.66 -0.24 -12.63% 0.03 1.690 1.72 140 175
62.500 126.2.JPM4UKC062500 2.15 -0.31 -12.60% 0.03 2.180 2.22 136 1,904
63.000 126.2.JPM4UKC063000 2.56 -0.44 -14.67% 0.04 2.620 2.73 103 76
63.500 126.2.JPM4UKC063500 NA NA NA NA 3.100 3.25 NA NA
64.000 126.2.JPM4UKC064000 3.95 +3.95 NA 0.06 3.600 3.75 10 5
64.500 126.2.JPM4UKC064500 NA NA NA NA 4.100 4.25 NA NA
65.000 126.2.JPM4UKC065000 4.70 +4.70 NA 0.06 4.600 4.75 58 913
65.500 126.2.JPM4UKC065500 NA NA NA NA 5.100 5.25 NA NA
66.000 126.2.JPM4UKC066000 5.90 +5.90 NA 0.06 5.600 5.75 3 NA
66.500 126.2.JPM4UKC066500 NA NA NA NA 6.100 6.25 NA NA
67.000 126.2.JPM4UKC067000 NA NA NA NA 6.600 6.75 NA NA
67.500 126.2.JPM4UKC067500 7.60 +7.60 NA 0.06 7.100 7.25 11 79
70.000 126.2.JPM4UKC070000 NA NA NA NA 8.750 9.75 NA 23
75.000 126.2.JPM4UKC075000 NA NA NA NA 13.100 15 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 7:43 AM ET