$60.34 +0.04 (0.07%) JPMorgan Chase & Co - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 60.34
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.04 (0.07%)
Prev Close: 60.30
Open: 60.57
Bid: 60.34
Ask: 60.35
Options:

Call Options: JPM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JPM1428K45 13.20 0.00 14.95 336.0 15.65 336.0 0.0 0
46.00 JPM1428K46 12.20 0.00 13.65 336.0 14.65 336.0 0.0 0
47.00 JPM1428K47 11.30 0.00 12.65 336.0 13.65 336.0 0.0 0
48.00 JPM1428K48 10.25 0.00 11.65 336.0 12.65 336.0 0.0 0
49.50 JPM1428K49.5 7.10 -2.15 8.90 76.0 11.15 712.0 32.0 42
50.00 JPM1428K50 5.15 -3.40 9.80 224.0 10.65 875.0 23.0 23
50.50 JPM1428K50.5 8.00 0.00 9.35 336.0 10.10 336.0 0.0 0
51.00 JPM1428K51 7.55 0.45 9.05 224.0 9.60 731.0 32.0 32
51.50 JPM1428K51.5 8.00 0.00 7.55 1.0 10.65 1.0 0.0 0
52.00 JPM1428K52 6.45 -1.05 8.10 226.0 8.60 264.0 10.0 10
52.50 JPM1428K52.5 5.50 -1.85 7.60 871.0 8.10 876.0 82.0 105
53.00 JPM1428K53 6.65 0.15 7.10 286.0 7.40 33.0 19.0 47
53.50 JPM1428K53.5 5.15 -0.85 6.55 224.0 6.95 174.0 52.0 56
54.00 JPM1428K54 4.65 -1.25 6.10 900.0 6.40 183.0 91.0 121
54.50 JPM1428K54.5 4.35 -0.65 5.60 286.0 5.90 33.0 3.0 10
55.00 JPM1428K55 5.35 0.85 5.10 116.0 5.40 148.0 46.0 58
55.50 JPM1428K55.5 2.15 -2.30 4.65 224.0 4.90 53.0 1.0 1
56.00 JPM1428K56 5.10 1.20 4.15 225.0 4.40 35.0 15.0 47
56.50 JPM1428K56.5 3.60 0.15 3.65 661.0 3.90 318.0 43.0 120
57.00 JPM1428K57 3.26 0.00 3.15 1462.0 3.40 374.0 5.0 162
57.50 JPM1428K57.5 2.90 0.21 2.68 1613.0 3.05 1849.0 10.0 2,338
58.00 JPM1428K58 2.29 0.17 2.20 1940.0 2.37 21.0 5.0 215
58.50 JPM1428K58.5 1.83 0.18 1.81 610.0 1.90 499.0 25.0 1,624
59.00 JPM1428K59 1.36 0.00 1.19 1950.0 1.54 1982.0 1.0 517
59.50 JPM1428K59.5 0.89 0.00 0.72 2408.0 0.92 2172.0 4.0 421
60.00 JPM1428K60 0.37 -0.04 0.32 2548.0 0.42 267.0 296.0 1,480
60.50 JPM1428K60.5 0.10 -0.06 0.09 136.0 0.11 429.0 826.0 2,374
61.00 JPM1428K61 0.01 -0.03 0.01 179.0 0.03 305.0 218.0 3,918
61.50 JPM1428K61.5 0.02 0.00 0.01 1.0 0.03 595.0 43.0 2,227
62.00 JPM1428K62 0.01 0.00 0.01 58.0 0.07 2335.0 193.0 535
62.50 JPM1428K62.5 0.01 0.00 0.01 10.0 0.11 1462.0 10.0 303
63.00 JPM1428K63 0.03 -0.01 0.01 11.0 0.06 2179.0 20.0 188
63.50 JPM1428K63.5 0.04 0.00 0.01 11.0 0.02 4.0 10.0 12
64.00 JPM1428K64 0.03 -0.02 0.01 103.0 0.02 151.0 5.0 5
64.50 JPM1428K64.5 0.06 0.01 0.02 565.0 0.02 164.0 5.0 6
65.00 JPM1428K65 0.05 0.03 0.01 373.0 0.02 158.0 1.0 1
65.50 JPM1428K65.5 0.03 0.01 0.01 224.0 0.02 158.0 13.0 13
66.00 JPM1428K66 0.02 0.00 0.01 217.0 0.02 362.0 41.0 41
66.50 JPM1428K66.5 0.04 0.00 0.01 840.0 0.05 1108.0 0.0 0
67.00 JPM1428K67 0.03 0.00 0.01 356.0 0.05 1108.0 0.0 0
67.50 JPM1428K67.5 0.02 0.00 0.00 0.0 0.02 314.0 0.0 0
68.00 JPM1428K68 0.03 0.00 0.01 477.0 0.05 1108.0 0.0 0
68.50 JPM1428K68.5 0.03 0.00 0.00 0.0 0.05 720.0 0.0 0
69.00 JPM1428K69 0.03 0.00 0.00 0.0 0.05 720.0 0.0 0
69.50 JPM1428K69.5 0.03 0.00 0.00 0.0 0.05 720.0 0.0 0
70.00 JPM1428K70 0.02 0.00 0.00 0.0 0.02 314.0 0.0 0
72.50 JPM1428K72.5 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
75.00 JPM1428K75 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
80.00 JPM1428K80 0.02 0.00 0.00 0.0 0.02 94.0 0.0 0
85.00 JPM1428K85 0.02 0.00 0.00 0.0 0.02 211.0 0.0 0
90.00 JPM1428K90 0.02 0.00 0.00 0.0 0.02 211.0 0.0 0

Put Options: JPM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 JPM1428W45 0.02 0.00 0.01 32.0 0.02 106.0 13.0 14
46.00 JPM1428W46 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
47.00 JPM1428W47 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
48.00 JPM1428W48 0.02 0.00 0.00 0.0 0.02 105.0 0.0 0
49.50 JPM1428W49.5 0.02 0.00 0.01 123.0 0.02 112.0 20.0 23
50.00 JPM1428W50 0.02 0.00 0.01 82.0 0.02 436.0 1.0 148
50.50 JPM1428W50.5 0.02 0.00 0.01 200.0 0.02 228.0 0.0 0
51.00 JPM1428W51 0.14 0.12 0.01 102.0 0.02 466.0 7.0 121
51.50 JPM1428W51.5 0.02 0.00 0.01 128.0 0.02 172.0 0.0 0
52.00 JPM1428W52 0.01 0.00 0.01 263.0 0.02 178.0 1.0 17
52.50 JPM1428W52.5 0.11 0.09 0.01 185.0 0.02 183.0 5.0 5
53.00 JPM1428W53 0.02 0.00 0.01 5.0 0.02 406.0 1.0 119
53.50 JPM1428W53.5 0.30 0.28 0.01 1.0 0.02 228.0 2.0 15
54.00 JPM1428W54 0.28 0.26 0.01 94.0 0.02 396.0 1.0 478
54.50 JPM1428W54.5 0.33 0.31 0.01 54.0 0.02 228.0 5.0 5
55.00 JPM1428W55 0.06 0.04 0.01 270.0 0.02 448.0 50.0 1,170
55.50 JPM1428W55.5 0.07 0.05 0.01 433.0 0.02 436.0 150.0 568
56.00 JPM1428W56 0.08 0.06 0.01 1442.0 0.02 434.0 10.0 355
56.50 JPM1428W56.5 0.16 0.13 0.01 1304.0 0.02 278.0 1.0 47
57.00 JPM1428W57 0.02 0.00 0.02 1633.0 0.02 4.0 10.0 110
57.50 JPM1428W57.5 0.02 -0.02 0.01 1.0 0.05 716.0 5.0 216
58.00 JPM1428W58 0.02 0.00 0.01 1027.0 0.05 1795.0 1.0 177
58.50 JPM1428W58.5 0.11 0.07 0.02 1468.0 0.07 1042.0 32.0 81
59.00 JPM1428W59 0.04 0.00 0.02 101.0 0.07 2316.0 677.0 1,110
59.50 JPM1428W59.5 0.02 -0.05 0.01 128.0 0.03 392.0 136.0 1,233
60.00 JPM1428W60 0.06 -0.08 0.05 60.0 0.06 149.0 308.0 1,464
60.50 JPM1428W60.5 0.28 -0.07 0.23 563.0 0.29 1128.0 147.0 1,684
61.00 JPM1428W61 0.76 0.02 0.64 252.0 0.76 1746.0 21.0 1,156
61.50 JPM1428W61.5 1.10 0.09 1.02 2041.0 1.19 102.0 20.0 194
62.00 JPM1428W62 1.85 0.00 1.47 2001.0 1.81 1932.0 22.0 108
62.50 JPM1428W62.5 2.50 1.18 1.99 1957.0 2.32 1322.0 2.0 142
63.00 JPM1428W63 4.55 2.69 2.46 593.0 2.86 727.0 2.0 24
63.50 JPM1428W63.5 2.31 0.00 3.00 235.0 3.40 235.0 0.0 0
64.00 JPM1428W64 2.50 -0.32 3.50 1311.0 3.90 1306.0 200.0 200
64.50 JPM1428W64.5 3.10 0.00 4.00 229.0 4.40 229.0 0.0 0
65.00 JPM1428W65 3.30 0.00 4.45 1.0 4.95 1.0 0.0 0
65.50 JPM1428W65.5 3.40 0.00 5.00 229.0 5.40 229.0 0.0 0
66.00 JPM1428W66 3.75 0.00 5.45 229.0 5.95 229.0 0.0 0
66.50 JPM1428W66.5 4.25 0.00 5.95 229.0 6.45 229.0 0.0 0
67.00 JPM1428W67 4.75 0.00 6.45 229.0 6.95 229.0 0.0 0
67.50 JPM1428W67.5 5.25 0.00 6.95 229.0 7.45 229.0 0.0 0
68.00 JPM1428W68 6.45 0.00 7.40 229.0 8.00 229.0 0.0 0
68.50 JPM1428W68.5 6.20 0.00 7.95 229.0 8.45 229.0 0.0 0
69.00 JPM1428W69 6.70 0.00 8.45 229.0 8.95 229.0 0.0 0
69.50 JPM1428W69.5 7.70 0.00 8.75 224.0 9.30 799.0 0.0 0
70.00 JPM1428W70 8.20 0.00 9.30 224.0 9.80 799.0 0.0 0
72.50 JPM1428W72.5 10.60 0.00 11.25 224.0 12.30 778.0 0.0 0
75.00 JPM1428W75 13.10 0.00 13.75 224.0 14.80 778.0 0.0 0
80.00 JPM1428W80 18.10 0.00 19.05 224.0 19.80 224.0 0.0 0
85.00 JPM1428W85 23.20 0.00 23.80 224.0 24.75 224.0 0.0 0
90.00 JPM1428W90 28.20 0.00 28.55 224.0 29.75 224.0 0.0 0