JPMorgan Chase & Co $58.65

up +0.15


22/8/2014 11:34 AM  |  NYSE : JPM  
Industries : Banking / Money Center Banks
Last Trade: 58.65
Trade Time: Aug 22 11:34 AM Eastern Daylight Time
Change: 0.15 (0.26 %)
Prev Close: 58.50
Open: 58.44
Bid: 58.64
Ask: 58.65
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JPM Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: JPM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JPM1422H40 16.95 0.00 16.95 125.0 20.25 70.0 0.0 0
44.00 JPM1422H44 12.95 0.00 12.95 277.0 15.50 277.0 0.0 0
45.00 JPM1422H45 11.95 0.00 13.05 280.0 14.15 280.0 0.0 0
45.00 JPM1429H45 11.95 0.00 11.95 113.0 14.15 116.0 0.0 0
46.00 JPM1422H46 10.95 0.00 12.05 280.0 13.15 280.0 0.0 0
47.00 JPM1422H47 9.95 0.00 10.80 280.0 12.15 280.0 0.0 0
48.00 JPM1422H48 8.95 0.00 10.05 372.0 11.15 372.0 0.0 0
48.00 JPM1429H48 8.25 -1.15 8.95 113.0 12.25 117.0 54.0 54
49.00 JPM1429H49 7.35 -1.05 7.95 113.0 11.25 117.0 37.0 37
49.50 JPM1422H49.5 8.95 0.00 8.45 622.0 9.65 872.0 0.0 0
49.50 JPM1429H49.5 7.30 -1.65 7.45 113.0 10.75 117.0 68.0 78
50.00 JPM1422H50 7.25 -1.20 7.90 472.0 9.15 482.0 36.0 36
50.00 JPM1429H50 7.80 -0.65 8.55 137.0 8.70 129.0 10.0 10
50.50 JPM1422H50.5 5.40 -2.55 8.05 153.0 8.20 241.0 9.0 9
50.50 JPM1429H50.5 6.25 -1.75 8.05 91.0 8.20 11.0 53.0 53
51.00 JPM1422H51 6.00 -1.50 7.55 309.0 7.70 318.0 52.0 84
51.00 JPM1429H51 5.70 -1.80 7.55 133.0 7.70 125.0 12.0 84
51.50 JPM1422H51.5 5.50 -1.50 7.05 318.0 7.20 319.0 36.0 36
51.50 JPM1429H51.5 6.85 -0.15 7.05 180.0 7.20 115.0 11.0 66
52.00 JPM1422H52 4.85 -1.65 6.55 244.0 6.70 357.0 12.0 35
52.00 JPM1429H52 6.35 -0.10 6.55 803.0 6.70 644.0 11.0 32
52.50 JPM1422H52.5 4.90 -1.05 6.05 320.0 6.20 317.0 9.0 13
52.50 JPM1429H52.5 3.50 -2.50 6.05 314.0 6.20 307.0 10.0 43
53.00 JPM1422H53 5.00 -0.45 5.55 309.0 5.70 341.0 11.0 83
53.00 JPM1429H53 3.45 -2.00 5.55 297.0 5.70 280.0 12.0 12
53.50 JPM1422H53.5 2.84 -2.11 5.05 311.0 5.20 314.0 42.0 42
53.50 JPM1429H53.5 4.85 -0.15 5.05 724.0 5.20 1039.0 23.0 0
54.00 JPM1422H54 2.90 -1.55 4.55 320.0 4.70 317.0 13.0 13
54.00 JPM1429H54 4.35 -0.10 4.55 463.0 4.70 369.0 1.0 51
54.50 JPM1422H54.5 2.36 -1.59 4.05 692.0 4.20 963.0 87.0 395
54.50 JPM1429H54.5 3.95 0.00 4.05 497.0 4.20 381.0 3.0 82
55.00 JPM1422H55 3.30 0.00 3.55 346.0 3.65 273.0 2.0 109
55.00 JPM1429H55 3.90 0.80 3.55 352.0 3.75 570.0 5.0 98
55.50 JPM1422H55.5 2.99 0.00 3.05 457.0 3.15 303.0 123.0 329
55.50 JPM1429H55.5 3.05 0.00 3.05 339.0 3.25 1408.0 15.0 1,439
56.00 JPM1422H56 2.52 0.00 2.55 640.0 2.63 82.0 147.0 624
56.00 JPM1429H56 3.05 0.67 2.59 321.0 2.71 326.0 3.0 215
56.50 JPM1422H56.5 2.18 0.11 2.09 5.0 2.12 4.0 187.0 520
56.50 JPM1429H56.5 1.91 0.00 2.11 341.0 2.22 333.0 116.0 214
57.00 JPM1422H57 1.63 0.12 1.58 28.0 1.61 32.0 362.0 1,309
57.00 JPM1429H57 1.82 0.36 1.64 1045.0 1.73 625.0 196.0 878
57.50 JPM1422H57.5 1.12 0.06 1.12 9.0 1.14 85.0 403.0 1,618
57.50 JPM1429H57.5 1.18 -0.03 1.23 26.0 1.24 11.0 581.0 1,181
58.00 JPM1422H58 0.62 0.06 0.61 10.0 0.63 45.0 1018.0 2,699
58.00 JPM1429H58 0.85 -0.05 0.84 48.0 0.86 8.0 1139.0 1,865
58.50 JPM1422H58.5 0.19 -0.03 0.19 71.0 0.21 121.0 2180.0 1,973
58.50 JPM1429H58.5 0.58 0.09 0.53 182.0 0.55 140.0 470.0 1,918
59.00 JPM1422H59 0.14 0.07 0.02 2.0 0.03 70.0 856.0 2,573
59.00 JPM1429H59 0.33 0.01 0.29 100.0 0.31 43.0 429.0 906
59.50 JPM1422H59.5 0.03 0.00 0.01 55.0 0.01 212.0 393.0 1,274
59.50 JPM1429H59.5 0.16 -0.02 0.14 619.0 0.16 237.0 406.0 1,263
60.00 JPM1422H60 0.01 0.00 0.01 10.0 0.01 230.0 2.0 174
60.00 JPM1429H60 0.12 0.03 0.07 82.0 0.08 16.0 200.0 2,005
60.50 JPM1422H60.5 0.04 0.03 0.01 20.0 0.01 166.0 10.0 96
60.50 JPM1429H60.5 0.07 0.02 0.04 119.0 0.05 236.0 175.0 565
61.00 JPM1422H61 0.03 0.02 0.01 86.0 0.01 235.0 7.0 460
61.00 JPM1429H61 0.02 0.00 0.02 133.0 0.03 124.0 4.0 238
61.50 JPM1422H61.5 0.18 0.17 0.01 47.0 0.01 235.0 150.0 150
61.50 JPM1429H61.5 0.04 0.03 0.01 127.0 0.03 133.0 2.0 31
62.00 JPM1422H62 0.01 0.00 0.01 104.0 0.01 163.0 0.0 0
62.00 JPM1429H62 0.03 -0.02 0.01 110.0 0.04 392.0 5.0 4
62.50 JPM1422H62.5 0.02 0.00 0.01 763.0 0.02 390.0 0.0 0
62.50 JPM1429H62.5 0.04 0.00 0.01 52.0 0.04 392.0 0.0 0
63.00 JPM1422H63 0.03 0.00 0.01 565.0 0.04 390.0 0.0 0
63.00 JPM1429H63 0.04 0.00 0.01 167.0 0.04 124.0 1.0 1
63.50 JPM1422H63.5 0.03 0.00 0.01 529.0 0.04 390.0 0.0 0
63.50 JPM1429H63.5 0.04 0.00 0.01 525.0 0.04 344.0 0.0 0
64.00 JPM1422H64 0.02 0.00 0.01 1.0 0.02 390.0 0.0 0
64.00 JPM1429H64 0.04 0.00 0.01 38.0 0.04 370.0 0.0 0
65.00 JPM1422H65 0.02 0.00 0.01 59.0 0.02 397.0 0.0 0
65.00 JPM1429H65 0.04 0.01 0.01 67.0 0.04 370.0 5.0 5
66.00 JPM1422H66 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
67.00 JPM1422H67 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
70.00 JPM1422H70 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
72.50 JPM1422H72.5 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
75.00 JPM1422H75 0.02 0.00 0.00 0.0 0.02 373.0 0.0 0
80.00 JPM1422H80 0.02 0.00 0.00 0.0 0.02 380.0 0.0 0
85.00 JPM1422H85 0.02 0.00 0.00 0.0 0.02 346.0 0.0 0

Put Options: JPM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 JPM1422T40 0.02 0.00 0.00 0.0 0.02 373.0 0.0 0
44.00 JPM1422T44 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
45.00 JPM1422T45 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
45.00 JPM1429T45 0.02 0.00 0.01 149.0 0.02 197.0 0.0 0
46.00 JPM1422T46 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
47.00 JPM1422T47 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
48.00 JPM1422T48 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
48.00 JPM1429T48 0.02 0.00 0.01 1.0 0.02 197.0 0.0 0
49.00 JPM1429T49 0.01 -0.01 0.01 89.0 0.02 197.0 20.0 20
49.50 JPM1422T49.5 0.02 0.00 0.02 91.0 0.02 397.0 1.0 27
49.50 JPM1429T49.5 0.01 -0.01 0.01 131.0 0.02 227.0 57.0 57
50.00 JPM1422T50 0.01 -0.01 0.01 894.0 0.02 480.0 36.0 132
50.00 JPM1429T50 0.01 0.00 0.01 136.0 0.01 135.0 33.0 88
50.50 JPM1422T50.5 0.02 0.00 0.01 10.0 0.02 397.0 20.0 20
50.50 JPM1429T50.5 0.24 0.22 0.01 145.0 0.02 158.0 10.0 10
51.00 JPM1422T51 0.26 0.24 0.01 150.0 0.02 397.0 6.0 23
51.00 JPM1429T51 0.14 0.12 0.01 162.0 0.02 174.0 24.0 37
51.50 JPM1422T51.5 0.01 -0.01 0.01 85.0 0.02 494.0 23.0 120
51.50 JPM1429T51.5 0.17 0.13 0.01 179.0 0.02 154.0 33.0 47
52.00 JPM1422T52 0.01 -0.01 0.01 4.0 0.02 390.0 46.0 46
52.00 JPM1429T52 0.04 0.00 0.01 221.0 0.04 220.0 0.0 0
52.50 JPM1422T52.5 0.03 0.01 0.01 1.0 0.02 496.0 10.0 220
52.50 JPM1429T52.5 0.26 0.22 0.02 70.0 0.04 212.0 37.0 67
53.00 JPM1422T53 0.02 0.00 0.01 88.0 0.02 422.0 8.0 159
53.00 JPM1429T53 0.02 -0.02 0.01 11.0 0.04 384.0 1.0 389
53.50 JPM1422T53.5 0.03 0.01 0.01 115.0 0.02 178.0 91.0 1,849
53.50 JPM1429T53.5 0.05 0.01 0.01 95.0 0.04 384.0 114.0 124
54.00 JPM1422T54 0.01 -0.01 0.01 115.0 0.02 246.0 1.0 360
54.00 JPM1429T54 0.07 0.03 0.01 451.0 0.05 384.0 12.0 108
54.50 JPM1422T54.5 0.03 0.02 0.01 27.0 0.02 419.0 140.0 450
54.50 JPM1429T54.5 0.11 0.10 0.01 134.0 0.05 402.0 1.0 68
55.00 JPM1422T55 0.01 0.00 0.01 301.0 0.02 419.0 2.0 916
55.00 JPM1429T55 0.03 0.00 0.01 166.0 0.05 742.0 118.0 285
55.50 JPM1422T55.5 0.01 0.00 0.01 29.0 0.01 230.0 5.0 697
55.50 JPM1429T55.5 0.03 0.00 0.02 82.0 0.03 169.0 110.0 349
56.00 JPM1422T56 0.02 0.01 0.01 200.0 0.01 216.0 40.0 1,213
56.00 JPM1429T56 0.04 -0.01 0.03 65.0 0.04 174.0 30.0 496
56.50 JPM1422T56.5 0.01 0.00 0.01 58.0 0.01 242.0 10.0 942
56.50 JPM1429T56.5 0.06 -0.01 0.04 41.0 0.05 20.0 13.0 494
57.00 JPM1422T57 0.01 0.00 0.01 1.0 0.01 277.0 150.0 1,090
57.00 JPM1429T57 0.09 0.01 0.07 152.0 0.08 40.0 557.0 1,973
57.50 JPM1422T57.5 0.01 -0.01 0.02 132.0 0.01 230.0 109.0 1,127
57.50 JPM1429T57.5 0.16 -0.03 0.13 150.0 0.15 624.0 640.0 1,758
58.00 JPM1422T58 0.02 -0.05 0.01 61.0 0.02 375.0 118.0 968
58.00 JPM1429T58 0.25 -0.04 0.24 119.0 0.25 62.0 227.0 1,051
58.50 JPM1422T58.5 0.06 -0.17 0.07 246.0 0.08 32.0 772.0 1,062
58.50 JPM1429T58.5 0.43 0.03 0.41 111.0 0.42 46.0 907.0 899
59.00 JPM1422T59 0.39 -0.20 0.42 8.0 0.43 21.0 727.0 271
59.00 JPM1429T59 0.65 -0.13 0.66 52.0 0.69 126.0 301.0 1,039
59.50 JPM1422T59.5 0.88 -0.08 0.87 42.0 0.89 52.0 298.0 82
59.50 JPM1429T59.5 1.18 -0.07 1.05 4.0 1.06 8.0 693.0 47
60.00 JPM1422T60 1.38 -0.09 1.24 1.0 1.39 32.0 79.0 301
60.00 JPM1429T60 1.52 0.16 1.45 4.0 1.47 79.0 95.0 46
60.50 JPM1422T60.5 1.87 0.13 1.90 20.0 1.93 121.0 57.0 4
60.50 JPM1429T60.5 1.69 -0.28 1.87 350.0 1.98 420.0 1.0 54
61.00 JPM1422T61 2.43 -0.08 2.32 593.0 2.44 341.0 49.0 36
61.00 JPM1429T61 4.05 1.60 2.35 359.0 2.46 213.0 10.0 10
61.50 JPM1422T61.5 2.74 -0.18 2.82 499.0 2.92 389.0 1.0 1
61.50 JPM1429T61.5 2.94 0.00 2.83 273.0 2.96 164.0 0.0 0
62.00 JPM1422T62 3.35 0.00 3.30 320.0 3.45 318.0 0.0 0
62.00 JPM1429T62 3.65 0.25 3.30 388.0 3.45 209.0 70.0 65
62.50 JPM1422T62.5 3.90 0.00 3.80 320.0 3.95 318.0 0.0 0
62.50 JPM1429T62.5 3.90 0.00 3.80 470.0 3.95 332.0 0.0 0
63.00 JPM1422T63 4.40 0.00 4.30 320.0 4.45 318.0 0.0 0
63.00 JPM1429T63 4.40 0.00 4.30 297.0 4.50 389.0 0.0 0
63.50 JPM1422T63.5 4.90 0.00 4.80 358.0 4.95 308.0 0.0 0
63.50 JPM1429T63.5 4.85 0.00 4.80 322.0 4.95 137.0 0.0 0
64.00 JPM1422T64 5.40 0.00 5.30 320.0 5.45 299.0 0.0 0
64.00 JPM1429T64 5.35 0.00 5.30 125.0 5.45 133.0 0.0 0
65.00 JPM1422T65 6.40 0.00 6.30 358.0 6.45 308.0 0.0 0
65.00 JPM1429T65 6.35 0.00 6.30 125.0 6.45 133.0 0.0 0
66.00 JPM1422T66 7.40 0.00 7.30 320.0 7.45 299.0 0.0 0
67.00 JPM1422T67 8.20 0.00 8.30 399.0 8.45 308.0 0.0 0
70.00 JPM1422T70 10.55 0.00 10.85 372.0 11.95 372.0 0.0 0
72.50 JPM1422T72.5 13.05 0.00 13.35 372.0 14.45 372.0 0.0 0
75.00 JPM1422T75 14.80 0.00 14.60 70.0 16.60 124.0 0.0 0
80.00 JPM1422T80 19.80 0.00 19.75 110.0 23.05 110.0 0.0 0
85.00 JPM1422T85 24.00 0.00 24.50 10.0 28.15 140.0 0.0 0
Trading Center