JPMORGAN CHASE $53.66

up +0.31


24/5/2013 04:24 PM  |  NYSE : JPM  |  Industries : Finance and Insurance / Depository Credit Intermediation
Last Trade: 53.66
Trade Time: May 24 4:10 PM Eastern Daylight Time
Change: 0.31 (0.58 %)
Prev Close: 53.35
Open: 52.90
Bid: 53.66
Ask: 53.67
12 Mo. Price Change : 58% - JPM has outperformed the S&P 500 by 33%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: JPM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 JPM1318E26 23.95 0.00 24.35 10 28.05 10 0 0
27.00 JPM1318E27 0.00 0.00 23.50 10 27.05 10 0 0
28.00 JPM1318E28 0.00 0.00 22.35 10 26.05 10 0 0
29.00 JPM1318E29 17.60 0.00 23.20 39 23.35 39 0 0
30.00 JPM1318E30 20.90 0.00 22.25 163 22.35 192 0 0
31.00 JPM1318E31 15.85 0.00 21.20 39 21.35 39 0 0
32.00 JPM1318E32 17.05 0.00 18.50 10 21.75 10 0 0
33.00 JPM1318E33 16.35 0.00 17.35 10 21.00 10 0 0
34.00 JPM1318E34 13.55 0.00 18.20 39 18.35 51 0 0
35.00 JPM1318E35 13.50 0.00 15.35 1 18.75 10 0 0
36.00 JPM1318E36 12.80 0.00 16.20 39 16.35 39 0 0
37.00 JPM1318E37 14.67 0.00 15.25 121 15.35 205 0 0
37.50 JPM1318E37.5 0.00 0.00 12.85 1 16.25 10 0 0
37.50 JPM1324E37.5 0.00 0.00 15.95 38 16.20 38 0 0
38.00 JPM1318E38 13.90 0.00 14.20 39 14.35 63 0 0
39.00 JPM1318E39 10.00 0.00 13.20 39 13.35 63 0 0
40.00 JPM1318E40 12.21 0.00 12.25 121 12.35 229 0 0
40.00 JPM1324E40 0.00 0.00 13.50 38 13.70 38 0 0
40.00 JPM1331E40 0.00 0.00 11.90 29 14.70 29 0 0
41.00 JPM1318E41 11.10 0.00 11.25 121 11.35 233 0 0
41.00 JPM1324E41 0.00 0.00 12.45 38 12.70 30 0 0
42.00 JPM1318E42 9.10 0.00 10.25 164 10.35 202 0 0
42.00 JPM1324E42 0.00 0.00 11.50 38 11.70 38 0 0
42.00 JPM1331E42 0.00 0.00 9.20 39 12.75 29 0 0
42.50 JPM1318E42.5 0.00 0.00 7.80 1 11.25 21 0 0
42.50 JPM1324E42.5 0.00 0.00 10.95 38 11.20 38 0 0
42.50 JPM1331E42.5 0.00 0.00 8.80 29 12.25 29 0 0
43.00 JPM1318E43 9.00 0.00 9.25 161 9.35 212 0 0
43.00 JPM1324E43 0.00 0.00 10.45 38 10.70 38 0 0
43.00 JPM1331E43 0.00 0.00 9.00 1 11.60 93 0 0
43.50 JPM1318E43.5 0.00 0.00 8.00 1 9.55 1 0 0
44.00 JPM1318E44 8.25 0.00 8.25 137 8.35 192 0 0
44.00 JPM1324E44 0.00 0.00 9.45 88 9.70 38 0 0
44.00 JPM1331E44 0.00 0.00 8.70 426 9.70 41 0 0
44.50 JPM1318E44.5 0.00 0.00 7.05 1 8.55 1 0 0
45.00 JPM1318E45 6.74 0.00 7.25 154 7.35 238 0 0
45.00 JPM1324E45 8.85 0.00 8.45 88 8.70 75 0 14
45.00 JPM1331E45 0.00 0.00 8.40 179 8.70 47 0 0
45.50 JPM1318E45.5 0.00 0.00 5.10 47 8.05 47 0 0
46.00 JPM1318E46 6.16 0.00 6.25 177 6.35 246 0 0
46.00 JPM1324E46 8.30 0.00 7.45 88 7.70 38 0 39
46.00 JPM1331E46 0.00 0.00 7.40 182 7.70 40 0 0
46.50 JPM1318E46.5 0.00 0.00 5.00 1 5.95 2 0 0
47.00 JPM1318E47 5.24 0.00 5.25 252 5.35 382 0 0
47.00 JPM1324E47 5.95 -1.35 6.45 88 6.70 75 10 18
47.00 JPM1331E47 0.00 0.00 5.70 437 6.70 13 0 0
47.50 JPM1318E47.5 4.37 0.00 4.75 154 4.85 206 0 0
47.50 JPM1324E47.5 6.13 0.00 5.95 88 6.20 75 0 5
47.50 JPM1331E47.5 0.00 0.00 5.25 437 6.20 4 0 0
48.00 JPM1318E48 4.22 0.00 4.20 547 4.35 372 0 0
48.00 JPM1324E48 4.55 0.00 5.45 88 5.70 75 0 6
48.00 JPM1331E48 0.00 0.00 4.75 437 5.75 80 0 0
48.50 JPM1318E48.5 2.81 0.00 3.75 154 3.85 229 0 0
48.50 JPM1324E48.5 4.55 0.00 5.10 38 5.20 62 0 29
48.50 JPM1331E48.5 0.00 0.00 4.30 437 5.25 79 0 0
49.00 JPM1318E49 3.26 0.00 3.20 834 3.35 742 0 0
49.00 JPM1324E49 3.91 -0.19 4.60 151 4.70 134 6 31
49.00 JPM1331E49 0.00 0.00 3.80 437 4.75 77 0 0
49.50 JPM1318E49.5 2.80 0.00 2.77 213 2.83 72 0 0
49.50 JPM1324E49.5 3.75 -0.05 4.10 194 4.20 250 147 258
49.50 JPM1331E49.5 0.00 0.00 3.35 437 4.25 75 0 0
50.00 JPM1318E50 2.25 0.00 2.24 636 2.32 172 0 0
50.00 JPM1324E50 3.48 0.57 3.60 238 3.70 331 127 282
50.00 JPM1331E50 3.50 3.50 3.65 129 3.75 172 52 0
50.50 JPM1318E50.5 1.74 0.00 1.77 177 1.83 72 0 0
50.50 JPM1324E50.5 2.63 -0.19 3.10 189 3.20 226 22 426
50.50 JPM1331E50.5 2.99 0.08 3.10 225 3.25 178 19 4
51.00 JPM1318E51 1.26 0.00 1.27 130 1.33 83 0 0
51.00 JPM1324E51 2.57 0.10 2.62 176 2.67 89 70 344
51.50 JPM1318E51.5 0.75 0.00 0.76 256 0.83 71 0 0
51.50 JPM1324E51.5 2.08 0.24 2.13 55 2.17 118 121 875
51.50 JPM1331E51.5 2.07 0.07 2.21 68 2.25 78 76 9
52.00 JPM1318E52 0.26 0.00 0.27 252 0.31 83 0 0
52.00 JPM1324E52 1.61 0.19 1.63 38 1.67 149 527 1,709
52.50 JPM1318E52.5 0.01 0.00 0.00 0 0.01 741 0 31,405
52.50 JPM1324E52.5 1.00 0.02 1.13 83 1.17 104 502 4,408
52.50 JPM1331E52.5 1.30 0.06 1.32 57 1.35 49 3104 1,140
53.00 JPM1324E53 0.58 0.07 0.64 10 0.67 82 3444 8,534
53.00 JPM1331E53 0.82 0.82 0.94 41 0.97 121 608 0
53.50 JPM1331E53.5 0.53 0.53 0.62 40 0.64 38 577 0
54.00 JPM1331E54 0.34 -0.04 0.38 18 0.40 82 394 230
54.50 JPM1331E54.5 0.22 -0.02 0.22 16 0.23 29 175 45
55.00 JPM1318E55 0.01 0.00 0.00 0 0.01 939 0 14,427
55.00 JPM1324E55 0.01 0.00 0.00 0 0.01 1005 629 5,926
55.00 JPM1331E55 0.11 -0.02 0.12 77 0.13 31 345 265
55.50 JPM1331E55.5 0.08 -0.02 0.06 151 0.07 8 251 107
56.00 JPM1331E56 0.00 0.00 0.03 45 0.04 3 0 0
56.50 JPM1331E56.5 0.00 0.00 0.00 0 0.06 1383 0 0
57.50 JPM1318E57.5 0.01 0.00 0.00 0 0.01 299 0 1,428
57.50 JPM1324E57.5 0.01 0.00 0.00 0 0.02 887 0 349
57.50 JPM1331E57.5 0.00 0.00 0.00 0 0.10 1274 0 0
60.00 JPM1318E60 0.01 0.00 0.00 0 0.01 299 0 1,242
60.00 JPM1324E60 0.00 0.00 0.00 0 0.02 720 0 0
60.00 JPM1331E60 0.00 0.00 0.00 0 0.05 475 0 0
62.50 JPM1324E62.5 0.00 0.00 0.00 0 0.02 277 0 0
62.50 JPM1331E62.5 0.00 0.00 0.00 0 0.09 240 0 0
65.00 JPM1318E65 0.00 0.00 0.00 0 0.02 235 0 0
65.00 JPM1324E65 0.00 0.00 0.00 0 0.02 732 0 0
65.00 JPM1331E65 0.00 0.00 0.00 0 0.09 379 0 0
67.50 JPM1331E67.5 0.00 0.00 0.00 0 1.65 62 0 0
70.00 JPM1318E70 0.00 0.00 0.00 0 0.02 196 0 0
75.00 JPM1318E75 0.00 0.00 0.00 0 0.02 212 0 0

Put Options: JPM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 JPM1318Q26 0.01 0.00 0.00 0 0.01 317 0 852
27.00 JPM1318Q27 0.01 0.00 0.00 0 0.01 142 0 85
28.00 JPM1318Q28 0.01 0.00 0.00 0 0.01 1605 0 1,625
29.00 JPM1318Q29 0.00 0.00 0.00 0 0.02 217 0 0
30.00 JPM1318Q30 0.01 0.00 0.00 0 0.01 105 0 76
31.00 JPM1318Q31 0.02 0.00 0.00 0 0.01 347 0 146
32.00 JPM1318Q32 0.03 0.00 0.00 0 0.01 305 0 163
33.00 JPM1318Q33 0.03 0.00 0.00 0 0.01 335 0 336
34.00 JPM1318Q34 0.02 0.00 0.00 0 0.01 287 0 2,208
35.00 JPM1318Q35 0.04 0.00 0.00 0 0.01 337 0 2,184
36.00 JPM1318Q36 0.01 0.00 0.00 0 0.01 267 0 2,017
37.00 JPM1318Q37 0.02 0.00 0.00 0 0.01 428 0 1,253
37.50 JPM1318Q37.5 0.00 0.00 0.00 0 0.04 191 0 0
37.50 JPM1324Q37.5 0.00 0.00 0.00 0 0.02 471 0 0
38.00 JPM1318Q38 0.01 0.00 0.00 0 0.01 355 0 715
39.00 JPM1318Q39 0.01 0.00 0.00 0 0.01 402 0 1,369
40.00 JPM1318Q40 0.01 0.00 0.00 0 0.01 293 0 2,188
40.00 JPM1324Q40 0.00 0.00 0.00 0 0.02 130 0 0
40.00 JPM1331Q40 0.00 0.00 0.00 0 0.05 127 0 0
41.00 JPM1318Q41 0.05 0.00 0.00 0 0.01 327 0 933
41.00 JPM1324Q41 0.00 0.00 0.00 0 0.02 104 0 0
42.00 JPM1318Q42 0.02 0.00 0.00 0 0.01 328 0 3,798
42.00 JPM1324Q42 0.00 0.00 0.00 0 0.02 111 0 0
42.00 JPM1331Q42 0.00 0.00 0.00 0 0.11 113 0 0
42.50 JPM1318Q42.5 0.00 0.00 0.00 0 0.04 292 0 0
42.50 JPM1324Q42.5 0.00 0.00 0.00 0 0.02 84 0 0
42.50 JPM1331Q42.5 0.00 0.00 0.00 0 0.11 116 0 0
43.00 JPM1318Q43 0.01 0.00 0.00 0 0.01 336 0 25,128
43.00 JPM1324Q43 0.02 0.00 0.00 0 0.02 339 0 136
43.00 JPM1331Q43 0.00 0.00 0.00 0 0.06 106 0 0
43.50 JPM1318Q43.5 0.00 0.00 0.00 0 0.01 69 0 0
44.00 JPM1318Q44 0.01 0.00 0.00 0 0.01 252 0 12,630
44.00 JPM1324Q44 0.00 0.00 0.00 0 0.02 59 0 0
44.00 JPM1331Q44 0.00 0.00 0.00 0 0.09 74 0 0
44.50 JPM1318Q44.5 0.00 0.00 0.00 0 0.01 74 0 0
45.00 JPM1318Q45 0.01 0.00 0.00 0 0.01 412 0 16,498
45.00 JPM1324Q45 0.00 0.00 0.00 0 0.02 75 0 0
45.00 JPM1331Q45 0.02 0.00 0.00 0 0.02 4 0 30
45.50 JPM1318Q45.5 0.01 0.00 0.00 0 0.01 421 0 310
46.00 JPM1318Q46 0.01 0.00 0.00 0 0.01 356 0 10,304
46.00 JPM1324Q46 0.00 0.00 0.00 0 0.02 57 0 0
46.00 JPM1331Q46 0.00 0.00 0.00 0 0.02 1 0 0
46.50 JPM1318Q46.5 0.07 0.00 0.00 0 0.01 334 0 137
47.00 JPM1318Q47 0.01 0.00 0.00 0 0.01 867 0 36,502
47.00 JPM1324Q47 0.02 0.00 0.00 0 0.02 153 0 515
47.00 JPM1331Q47 0.02 0.02 0.02 100 0.03 34 88 0
47.50 JPM1318Q47.5 0.01 0.00 0.00 0 0.01 326 0 1,882
47.50 JPM1324Q47.5 0.02 0.00 0.00 0 0.02 299 0 711
47.50 JPM1331Q47.5 0.03 0.00 0.02 110 0.04 102 0 1
48.00 JPM1318Q48 0.01 0.00 0.00 0 0.01 106 0 17,553
48.00 JPM1324Q48 0.01 0.00 0.00 0 0.02 106 0 682
48.00 JPM1331Q48 0.00 0.00 0.02 95 0.05 420 0 0
48.50 JPM1318Q48.5 0.01 0.00 0.00 0 0.01 160 0 3,308
48.50 JPM1324Q48.5 0.01 0.00 0.00 0 0.02 246 0 382
48.50 JPM1331Q48.5 0.00 0.00 0.02 106 0.08 453 0 0
49.00 JPM1318Q49 0.01 0.00 0.00 0 0.01 376 0 12,671
49.00 JPM1324Q49 0.02 0.00 0.00 0 0.02 256 0 1,302
49.00 JPM1331Q49 0.00 0.00 0.02 114 0.06 358 0 0
49.50 JPM1318Q49.5 0.01 0.00 0.00 0 0.01 712 0 2,150
49.50 JPM1324Q49.5 0.01 0.00 0.00 0 0.02 156 0 1,114
49.50 JPM1331Q49.5 0.00 0.00 0.01 513 0.06 572 0 0
50.00 JPM1318Q50 0.01 0.00 0.00 0 0.01 482 0 8,501
50.00 JPM1324Q50 0.02 0.00 0.00 0 0.01 31 0 9,133
50.00 JPM1331Q50 0.04 -0.02 0.03 115 0.05 107 6 1
50.50 JPM1318Q50.5 0.01 0.00 0.00 0 0.01 874 0 3,182
50.50 JPM1324Q50.5 0.02 0.00 0.00 0 0.01 10 0 2,607
50.50 JPM1331Q50.5 0.06 0.06 0.04 88 0.06 132 550 0
51.00 JPM1318Q51 0.01 0.00 0.00 0 0.01 1026 0 2,079
51.00 JPM1324Q51 0.01 -0.01 0.00 0 0.01 91 6 3,365
51.50 JPM1318Q51.5 0.01 0.00 0.00 0 0.01 803 0 1,916
51.50 JPM1324Q51.5 0.03 0.00 0.00 0 0.01 83 0 1,331
51.50 JPM1331Q51.5 0.09 -0.07 0.08 4 0.09 111 629 196
52.00 JPM1318Q52 0.02 0.00 0.00 0 0.01 771 0 945
52.00 JPM1324Q52 0.01 -0.04 0.00 0 0.01 81 105 7,163
52.50 JPM1318Q52.5 0.20 0.00 0.20 39 0.23 453 0 0
52.50 JPM1324Q52.5 0.01 -0.06 0.00 0 0.01 186 1963 3,361
52.50 JPM1331Q52.5 0.20 -0.13 0.18 38 0.19 66 4300 1,207
53.00 JPM1324Q53 0.01 -0.15 0.00 0 0.01 221 7135 5,309
53.00 JPM1331Q53 0.33 0.33 0.29 49 0.30 27 574 0
53.50 JPM1331Q53.5 0.54 0.54 0.47 22 0.49 55 74 0
54.00 JPM1331Q54 0.84 -0.18 0.73 38 0.75 37 178 124
54.50 JPM1331Q54.5 1.18 1.18 1.06 38 1.09 38 3 0
55.00 JPM1318Q55 2.76 0.00 2.68 181 2.72 39 0 0
55.00 JPM1324Q55 1.44 -0.11 1.34 38 1.38 158 1861 3,224
55.00 JPM1331Q55 1.54 -0.16 1.46 57 1.50 137 44 10
55.50 JPM1331Q55.5 0.00 0.00 1.82 91 1.95 61 0 0
56.00 JPM1331Q56 0.00 0.00 2.29 137 2.63 316 0 0
56.50 JPM1331Q56.5 0.00 0.00 2.84 57 3.15 258 0 0
57.50 JPM1318Q57.5 10.29 0.00 3.90 57 7.20 1 0 0
57.50 JPM1324Q57.5 4.50 -0.10 3.80 208 3.90 203 10 182
57.50 JPM1331Q57.5 0.00 0.00 3.80 91 4.10 258 0 0
60.00 JPM1318Q60 12.40 0.00 6.25 10 9.70 1 0 0
60.00 JPM1324Q60 5.50 0.00 6.30 57 6.55 88 0 22
60.00 JPM1331Q60 0.00 0.00 6.25 98 6.65 167 0 0
62.50 JPM1324Q62.5 8.00 0.00 8.80 38 9.05 88 0 32
62.50 JPM1331Q62.5 0.00 0.00 7.70 53 9.35 53 0 0
65.00 JPM1318Q65 16.00 0.00 10.95 10 14.65 10 0 0
65.00 JPM1324Q65 11.95 0.00 11.30 42 11.55 48 0 20
65.00 JPM1331Q65 0.00 0.00 10.30 29 12.95 29 0 0
67.50 JPM1331Q67.5 0.00 0.00 12.15 1 16.30 44 0 0
70.00 JPM1318Q70 21.45 0.00 15.95 10 19.55 10 0 0
75.00 JPM1318Q75 0.00 0.00 21.25 10 24.50 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center