JPMORGAN CHASE & CO.

(NYSE: JPM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.45 Up +0.29 +0.49%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.JPM4I5C045000 NA NA NA NA 12.600 14.75 NA NA
46.000 126.2.JPM4I5C046000 NA NA NA NA 11.600 13.75 NA NA
47.000 126.2.JPM4I5C047000 NA NA NA NA 10.600 13.95 NA NA
48.000 126.2.JPM4I5C048000 NA NA NA NA 9.600 12.95 NA NA
49.000 126.2.JPM4I5C049000 NA NA NA NA 8.600 11.95 NA NA
50.000 126.2.JPM4I5C050000 NA NA NA NA 7.600 10.95 NA NA
50.500 126.2.JPM4I5C050500 NA NA NA NA 8.800 9.1 NA NA
51.000 126.2.JPM4I5C051000 5.60 +5.60 NA 0.15 8.300 8.6 32 32
51.500 126.2.JPM4I5C051500 NA NA NA NA 7.800 8.1 NA NA
52.000 126.2.JPM4I5C052000 7.75 +2.35 +43.52% 0.15 7.300 7.6 16 16
52.500 126.2.JPM4I5C052500 7.20 +1.90 +35.85% 0.00 6.800 6.95 8 133
53.000 126.2.JPM4I5C053000 6.75 +2.05 +43.62% 0.05 6.300 6.5 36 161
53.500 126.2.JPM4I5C053500 3.05 -0.45 -12.86% 0.05 5.800 6 10 60
54.000 126.2.JPM4I5C054000 2.62 +2.62 NA 0.05 5.350 5.5 38 38
54.500 126.2.JPM4I5C054500 5.30 +5.30 NA 0.00 4.750 4.95 144 72
55.000 126.2.JPM4I5C055000 4.77 +2.82 +144.62% 0.00 4.250 4.45 1 29
55.500 126.2.JPM4I5C055500 4.02 +1.87 +86.98% 0.00 3.800 3.95 20 20
56.000 126.2.JPM4I5C056000 3.51 +1.58 +81.87% 0.05 3.350 3.5 24 1
56.500 126.2.JPM4I5C056500 3.37 +1.47 +77.37% 0.10 2.870 3.05 10 81
57.000 126.2.JPM4I5C057000 2.82 +0.24 +9.30% 0.06 2.380 2.51 30 5,130
57.500 126.2.JPM4I5C057500 1.83 +0.39 +27.08% 0.08 1.890 2.03 7 165
58.000 126.2.JPM4I5C058000 1.38 +0.11 +8.66% 0.06 1.500 1.51 55 1,247
58.500 126.2.JPM4I5C058500 0.98 +0.12 +13.95% 0.11 1.040 1.06 817 489
59.000 126.2.JPM4I5C059000 0.62 +0.06 +10.71% 0.21 0.650 0.66 127 247
59.500 126.2.JPM4I5C059500 0.34 +0.06 +21.43% 0.35 0.340 0.35 640 1,787
60.000 126.2.JPM4I5C060000 0.15 +0.02 +15.38% 0.16 0.150 0.16 939 1,535
60.500 126.2.JPM4I5C060500 0.05 -0.02 -28.57% 0.06 0.050 0.06 207 505
61.000 126.2.JPM4I5C061000 0.03 -0.04 -57.14% 0.02 0.010 0.02 347 409
61.500 126.2.JPM4I5C061500 0.02 unch unch 0.01 NA 0.01 35 282
62.000 126.2.JPM4I5C062000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 155
62.500 126.2.JPM4I5C062500 0.02 +0.02 NA 0.01 NA 0.01 1 1
63.000 126.2.JPM4I5C063000 NA NA NA NA NA 0.03 NA NA
63.500 126.2.JPM4I5C063500 NA NA NA NA NA 0.03 NA NA
64.000 126.2.JPM4I5C064000 NA NA NA NA NA 0.03 NA NA
64.500 126.2.JPM4I5C064500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.JPM4I5C065000 NA NA NA NA NA 0.02 NA NA
65.500 126.2.JPM4I5C065500 NA NA NA NA NA 0.03 NA NA
66.000 126.2.JPM4I5C066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.JPM4I5C066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.JPM4I5C067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.JPM4I5C067500 NA NA NA NA NA 0.02 NA NA
70.000 126.2.JPM4I5C070000 NA NA NA NA NA 0.02 NA NA
72.500 126.2.JPM4I5C072500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.JPM4I5C075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.JPM4I5C080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.JPM4I5C085000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.JPM4U5C045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.JPM4U5C046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.JPM4U5C047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.JPM4U5C048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.JPM4U5C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.JPM4U5C050000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 317
50.500 126.2.JPM4U5C050500 NA NA NA NA NA 0.02 NA NA
51.000 126.2.JPM4U5C051000 0.15 -0.03 -16.67% 0.02 NA 0.02 1 31
51.500 126.2.JPM4U5C051500 0.04 unch unch 0.02 NA 0.02 10 35
52.000 126.2.JPM4U5C052000 NA NA NA NA NA 0.02 NA NA
52.500 126.2.JPM4U5C052500 NA NA NA NA NA 0.02 NA NA
53.000 126.2.JPM4U5C053000 0.03 -0.03 -50.00% 0.02 NA 0.02 10 207
53.500 126.2.JPM4U5C053500 0.03 -0.04 -57.14% 0.02 NA 0.02 10 5
54.000 126.2.JPM4U5C054000 0.34 +0.34 NA 0.04 NA 0.04 7 7
54.500 126.2.JPM4U5C054500 0.05 -0.22 -81.48% 0.02 NA 0.02 10 52
55.000 126.2.JPM4U5C055000 0.02 -0.01 -33.33% 0.02 0.010 0.02 116 109
55.500 126.2.JPM4U5C055500 0.50 +0.03 +6.38% 0.04 NA 0.04 1 42
56.000 126.2.JPM4U5C056000 0.03 -0.03 -50.00% 0.03 0.010 0.03 6 1,600
56.500 126.2.JPM4U5C056500 0.03 -0.01 -25.00% 0.03 0.020 0.03 174 155
57.000 126.2.JPM4U5C057000 0.03 -0.03 -50.00% 0.04 0.030 0.04 23 183
57.500 126.2.JPM4U5C057500 0.04 -0.04 -50.00% 0.04 0.030 0.04 20 387
58.000 126.2.JPM4U5C058000 0.08 -0.04 -33.33% 0.06 0.050 0.06 348 925
58.500 126.2.JPM4U5C058500 0.14 -0.07 -33.33% 0.11 0.100 0.11 267 1,530
59.000 126.2.JPM4U5C059000 0.23 -0.14 -37.84% 0.21 0.200 0.21 281 316
59.500 126.2.JPM4U5C059500 0.50 -0.13 -20.63% 0.36 0.390 0.41 237 886
60.000 126.2.JPM4U5C060000 0.84 -0.09 -9.68% 0.16 0.700 0.71 503 645
60.500 126.2.JPM4U5C060500 1.06 -0.31 -22.63% 0.07 1.100 1.12 821 1,211
61.000 126.2.JPM4U5C061000 1.51 -0.29 -16.11% 0.03 1.560 1.58 23 303
61.500 126.2.JPM4U5C061500 NA NA NA NA 2.020 2.16 NA NA
62.000 126.2.JPM4U5C062000 NA NA NA NA 2.500 2.66 NA NA
62.500 126.2.JPM4U5C062500 NA NA NA NA 3.000 3.2 NA 36
63.000 126.2.JPM4U5C063000 NA NA NA NA 3.450 3.7 NA NA
63.500 126.2.JPM4U5C063500 NA NA NA NA 3.950 4.2 NA NA
64.000 126.2.JPM4U5C064000 NA NA NA NA 4.450 4.7 NA NA
64.500 126.2.JPM4U5C064500 NA NA NA NA 4.950 5.2 NA NA
65.000 126.2.JPM4U5C065000 NA NA NA NA 5.450 5.7 NA NA
65.500 126.2.JPM4U5C065500 NA NA NA NA 6.000 6.2 NA NA
66.000 126.2.JPM4U5C066000 NA NA NA NA 6.500 6.7 NA NA
66.500 126.2.JPM4U5C066500 NA NA NA NA 7.000 7.2 NA NA
67.000 126.2.JPM4U5C067000 NA NA NA NA 7.450 7.7 NA NA
67.500 126.2.JPM4U5C067500 NA NA NA NA 7.950 8.2 NA NA
70.000 126.2.JPM4U5C070000 NA NA NA NA 8.900 12.4 NA NA
72.500 126.2.JPM4U5C072500 NA NA NA NA 11.400 14.9 NA NA
75.000 126.2.JPM4U5C075000 NA NA NA NA 13.950 17.4 NA NA
80.000 126.2.JPM4U5C080000 NA NA NA NA 18.900 22.4 NA NA
85.000 126.2.JPM4U5C085000 NA NA NA NA 23.900 27.4 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 6:26 AM ET