$61.18 +0.87 (1.44%) JPMorgan Chase & Co - NYSE

Sep. 18, 2014 | 02:00 PM
Last Trade: 61.18
Trade Time: Sep 18 02:00 PM Eastern Daylight Time
Change: +0.87 (1.44%)
Prev Close: 60.31
Open: 60.54
Bid: 61.18
Ask: 61.19
Options:

Call Options: JPM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 JPM1420I35 23.60 0.25 24.55 284.0 26.30 216.0 82.0 92
40.00 JPM1420I40 16.75 -1.70 20.20 539.0 21.40 430.0 36.0 511
45.00 JPM1420I45 14.50 1.05 15.30 539.0 16.40 430.0 8.0 357
49.00 JPM1420I49 10.70 1.35 11.30 180.0 12.40 180.0 1.0 1
49.00 JPM1426I49 11.20 0.00 11.30 249.0 12.40 105.0 0.0 0
49.50 JPM1420I49.5 7.80 -1.05 10.80 180.0 12.00 180.0 18.0 18
49.50 JPM1426I49.5 10.75 0.00 10.80 249.0 11.90 105.0 0.0 0
50.00 JPM1420I50 10.85 0.80 10.95 1449.0 11.40 833.0 80.0 591
50.00 JPM1426I50 10.25 0.00 10.35 249.0 11.40 105.0 0.0 0
50.50 JPM1420I50.5 9.55 0.95 9.95 356.0 10.90 180.0 26.0 41
50.50 JPM1426I50.5 9.75 0.00 10.00 249.0 10.90 105.0 0.0 0
51.00 JPM1420I51 9.05 -0.10 9.95 1412.0 10.25 541.0 10.0 193
51.00 JPM1426I51 9.25 0.00 10.10 202.0 10.40 221.0 0.0 0
51.50 JPM1420I51.5 8.40 -0.35 9.50 1109.0 9.75 307.0 3.0 17
51.50 JPM1426I51.5 8.75 0.00 9.60 152.0 9.90 210.0 0.0 0
52.00 JPM1420I52 8.05 -0.20 9.10 761.0 9.25 350.0 26.0 30
52.00 JPM1426I52 8.25 0.00 9.10 1378.0 9.40 321.0 0.0 0
52.50 JPM1420I52.5 8.50 0.60 8.60 1521.0 8.75 1062.0 17.0 2,020
52.50 JPM1426I52.5 7.75 0.00 8.60 1301.0 8.90 859.0 0.0 0
53.00 JPM1420I53 6.90 -0.35 8.10 1526.0 8.25 926.0 2.0 156
53.00 JPM1426I53 3.85 -3.45 8.10 1165.0 8.40 282.0 48.0 48
53.50 JPM1420I53.5 6.50 -0.25 7.60 792.0 7.75 381.0 11.0 94
53.50 JPM1426I53.5 6.80 0.00 7.60 1287.0 7.90 629.0 0.0 0
54.00 JPM1420I54 6.05 -0.20 7.10 1492.0 7.25 969.0 3.0 122
54.00 JPM1426I54 3.50 -2.75 7.10 1200.0 7.40 282.0 48.0 48
54.50 JPM1420I54.5 5.95 0.00 6.60 823.0 6.75 249.0 8.0 47
54.50 JPM1426I54.5 5.75 0.00 6.60 1312.0 6.90 586.0 0.0 0
55.00 JPM1420I55 6.16 0.80 6.10 1577.0 6.25 996.0 280.0 9,972
55.00 JPM1426I55 5.30 0.00 6.10 1466.0 6.40 805.0 0.0 0
55.50 JPM1420I55.5 4.75 0.00 5.60 1478.0 5.75 1010.0 23.0 186
55.50 JPM1426I55.5 1.84 -2.96 5.60 457.0 5.90 446.0 2.0 1
56.00 JPM1420I56 3.90 -0.35 5.10 1654.0 5.25 897.0 3.0 1,088
56.00 JPM1426I56 1.66 -2.64 5.10 251.0 5.35 440.0 2.0 2
56.50 JPM1420I56.5 4.58 0.83 4.60 2208.0 4.75 1523.0 13.0 332
56.50 JPM1426I56.5 2.96 -0.84 4.60 586.0 4.90 664.0 20.0 1,693
57.00 JPM1420I57 4.20 0.65 4.10 1573.0 4.25 1711.0 12.0 677
57.00 JPM1426I57 4.25 0.95 4.15 1272.0 4.35 1452.0 113.0 295
57.50 JPM1420I57.5 3.64 0.79 3.60 1561.0 3.75 1646.0 261.0 27,590
57.50 JPM1426I57.5 2.75 0.00 3.65 115.0 3.75 75.0 5.0 42
58.00 JPM1420I58 3.24 0.84 3.10 1994.0 3.25 1644.0 18.0 2,259
58.00 JPM1426I58 3.15 0.48 3.15 1327.0 3.30 1363.0 16.0 180
58.50 JPM1420I58.5 2.68 0.84 2.61 2607.0 2.73 342.0 53.0 1,992
58.50 JPM1426I58.5 2.64 0.66 2.70 768.0 2.79 76.0 68.0 943
59.00 JPM1420I59 2.21 0.85 2.19 144.0 2.22 91.0 291.0 3,588
59.00 JPM1426I59 2.29 0.78 2.20 1171.0 2.31 85.0 113.0 486
59.50 JPM1420I59.5 1.67 0.76 1.70 11.0 1.72 4.0 221.0 1,754
59.50 JPM1426I59.5 1.95 0.75 1.77 1568.0 1.84 12.0 110.0 658
60.00 JPM1420I60 1.24 0.72 1.21 149.0 1.24 71.0 6197.0 29,143
60.00 JPM1426I60 1.42 0.63 1.38 135.0 1.40 21.0 306.0 1,110
60.50 JPM1420I60.5 0.74 0.49 0.75 34.0 0.76 20.0 1726.0 4,458
60.50 JPM1426I60.5 0.94 0.44 0.99 92.0 1.01 82.0 884.0 2,491
61.00 JPM1420I61 0.35 0.26 0.37 166.0 0.38 44.0 4206.0 8,348
61.00 JPM1426I61 0.65 0.28 0.66 120.0 0.69 111.0 2160.0 1,587
61.50 JPM1420I61.5 0.12 0.09 0.12 151.0 0.14 752.0 2929.0 1,073
61.50 JPM1426I61.5 0.41 0.22 0.41 109.0 0.42 104.0 704.0 132
62.00 JPM1420I62 0.03 0.01 0.03 112.0 0.04 194.0 914.0 1,817
62.00 JPM1426I62 0.25 0.16 0.23 22.0 0.24 57.0 55.0 110
62.50 JPM1420I62.5 0.02 0.01 0.01 79.0 0.02 500.0 5.0 8,944
62.50 JPM1426I62.5 0.08 0.04 0.11 149.0 0.12 88.0 23.0 30
63.00 JPM1420I63 0.01 0.00 0.01 42.0 0.01 132.0 27.0 1,515
63.00 JPM1426I63 0.03 0.01 0.05 378.0 0.06 8.0 10.0 4
63.50 JPM1420I63.5 0.01 0.00 0.01 370.0 0.01 68.0 1.0 494
63.50 JPM1426I63.5 0.06 0.00 0.02 752.0 0.04 31.0 8.0 8
64.00 JPM1420I64 0.01 -0.03 0.00 0.0 0.01 131.0 43.0 0
64.00 JPM1426I64 0.05 0.00 0.01 43.0 0.02 107.0 1.0 1
64.50 JPM1420I64.5 0.04 0.00 0.00 0.0 0.01 113.0 0.0 0
64.50 JPM1426I64.5 0.05 0.00 0.00 0.0 0.05 741.0 0.0 0
65.00 JPM1420I65 0.01 0.00 0.01 220.0 0.01 119.0 15.0 8,828
65.00 JPM1426I65 0.04 -0.01 0.01 267.0 0.04 222.0 10.0 10
65.50 JPM1420I65.5 0.04 0.00 0.00 0.0 0.04 167.0 0.0 0
65.50 JPM1426I65.5 0.05 0.00 0.00 0.0 0.04 263.0 0.0 0
66.00 JPM1420I66 0.04 0.00 0.00 0.0 0.04 364.0 0.0 0
66.50 JPM1420I66.5 0.04 0.00 0.00 0.0 0.04 367.0 0.0 0
67.00 JPM1420I67 0.04 0.00 0.00 0.0 0.04 368.0 0.0 0
67.50 JPM1420I67.5 0.03 0.01 0.01 251.0 0.02 439.0 95.0 1,508
67.50 JPM1426I67.5 0.04 -0.01 0.03 60.0 0.04 125.0 60.0 60
70.00 JPM1420I70 0.01 -0.01 0.01 15.0 0.02 371.0 89.0 845
70.00 JPM1426I70 0.04 0.00 0.00 0.0 0.04 125.0 0.0 0
72.50 JPM1420I72.5 0.32 0.00 0.32 25.0 5.00 31.0 0.0 0
75.00 JPM1420I75 0.03 0.01 0.01 21.0 0.02 440.0 10.0 510

Put Options: JPM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 JPM1420U35 0.03 0.01 0.01 81.0 0.02 194.0 64.0 931
40.00 JPM1420U40 0.02 0.00 0.01 106.0 0.02 152.0 100.0 1,164
45.00 JPM1420U45 0.01 0.00 0.01 29.0 0.01 1.0 67.0 3,673
49.00 JPM1420U49 0.02 0.00 0.01 329.0 0.02 432.0 4.0 151
49.00 JPM1426U49 0.05 0.03 0.01 166.0 0.02 125.0 25.0 25
49.50 JPM1420U49.5 0.02 0.00 0.02 136.0 0.02 338.0 20.0 56
49.50 JPM1426U49.5 0.03 0.00 0.01 156.0 0.03 131.0 0.0 0
50.00 JPM1420U50 0.01 0.00 0.01 98.0 0.01 310.0 5.0 12,769
50.00 JPM1426U50 0.02 -0.01 0.01 227.0 0.03 131.0 20.0 30
50.50 JPM1420U50.5 0.05 0.03 0.01 116.0 0.02 377.0 17.0 25
50.50 JPM1426U50.5 0.01 0.00 0.01 108.0 0.05 130.0 0.0 0
51.00 JPM1420U51 0.01 -0.01 0.01 21.0 0.02 440.0 964.0 1,004
51.00 JPM1426U51 0.06 0.05 0.01 82.0 0.02 93.0 42.0 52
51.50 JPM1420U51.5 0.01 -0.01 0.01 4.0 0.02 555.0 4.0 1,069
51.50 JPM1426U51.5 0.01 0.00 0.01 269.0 0.05 135.0 0.0 0
52.00 JPM1420U52 0.02 0.00 0.01 100.0 0.02 582.0 100.0 303
52.00 JPM1426U52 0.33 0.32 0.01 357.0 0.05 135.0 200.0 212
52.50 JPM1420U52.5 0.01 0.00 0.01 10.0 0.02 478.0 30.0 15,875
52.50 JPM1426U52.5 0.02 0.01 0.01 577.0 0.02 83.0 61.0 120
53.00 JPM1420U53 0.01 -0.01 0.01 10.0 0.02 438.0 10.0 820
53.00 JPM1426U53 0.44 0.43 0.01 588.0 0.06 115.0 10.0 10
53.50 JPM1420U53.5 0.02 0.00 0.01 41.0 0.02 473.0 70.0 105
53.50 JPM1426U53.5 0.04 0.03 0.01 730.0 0.06 590.0 30.0 100
54.00 JPM1420U54 0.03 0.01 0.01 99.0 0.02 465.0 10.0 393
54.00 JPM1426U54 0.12 0.11 0.01 1024.0 0.06 557.0 240.0 293
54.50 JPM1420U54.5 0.02 0.00 0.01 52.0 0.02 588.0 2.0 301
54.50 JPM1426U54.5 0.53 0.51 0.02 716.0 0.07 918.0 5.0 7
55.00 JPM1420U55 0.01 -0.01 0.01 5.0 0.01 125.0 38.0 12,258
55.00 JPM1426U55 0.06 0.04 0.02 639.0 0.07 1055.0 6.0 90
55.50 JPM1420U55.5 0.02 0.00 0.01 347.0 0.04 745.0 180.0 322
55.50 JPM1426U55.5 0.17 0.15 0.02 1246.0 0.04 100.0 100.0 136
56.00 JPM1420U56 0.02 0.00 0.02 100.0 0.04 475.0 100.0 1,230
56.00 JPM1426U56 0.07 0.03 0.03 39.0 0.06 834.0 10.0 127
56.50 JPM1420U56.5 0.02 0.00 0.02 139.0 0.04 620.0 36.0 747
56.50 JPM1426U56.5 0.32 0.27 0.03 256.0 0.05 167.0 20.0 72
57.00 JPM1420U57 0.04 0.02 0.01 212.0 0.01 84.0 1.0 1,687
57.00 JPM1426U57 0.10 0.04 0.03 98.0 0.05 205.0 5.0 55
57.50 JPM1420U57.5 0.02 0.00 0.01 3.0 0.02 211.0 3.0 14,978
57.50 JPM1426U57.5 0.08 0.00 0.04 399.0 0.06 654.0 20.0 215
58.00 JPM1420U58 0.01 -0.02 0.02 249.0 0.01 24.0 135.0 1,417
58.00 JPM1426U58 0.07 -0.05 0.05 220.0 0.06 68.0 21.0 245
58.50 JPM1420U58.5 0.01 -0.03 0.01 1.0 0.02 361.0 13.0 3,215
58.50 JPM1426U58.5 0.09 -0.05 0.06 438.0 0.08 450.0 5.0 685
59.00 JPM1420U59 0.01 -0.04 0.01 157.0 0.02 239.0 1336.0 4,564
59.00 JPM1426U59 0.09 -0.11 0.08 447.0 0.10 423.0 40.0 447
59.50 JPM1420U59.5 0.03 -0.06 0.01 856.0 0.03 801.0 902.0 3,275
59.50 JPM1426U59.5 0.12 -0.20 0.12 772.0 0.14 360.0 204.0 859
60.00 JPM1420U60 0.03 -0.19 0.03 98.0 0.04 343.0 2445.0 10,645
60.00 JPM1426U60 0.20 -0.26 0.18 708.0 0.20 219.0 154.0 283
60.50 JPM1420U60.5 0.07 -0.36 0.06 55.0 0.07 275.0 3963.0 1,047
60.50 JPM1426U60.5 0.31 -0.37 0.29 300.0 0.31 153.0 154.0 177
61.00 JPM1420U61 0.18 -0.61 0.17 21.0 0.18 21.0 899.0 662
61.00 JPM1426U61 0.48 -0.51 0.46 108.0 0.47 7.0 415.0 293
61.50 JPM1420U61.5 0.45 -0.73 0.39 55.0 0.45 48.0 475.0 563
61.50 JPM1426U61.5 0.74 -0.62 0.70 87.0 0.72 133.0 796.0 67
62.00 JPM1420U62 0.98 -0.68 0.83 14.0 0.85 4.0 53.0 175
62.00 JPM1426U62 1.01 -0.69 1.03 4.0 1.05 18.0 15.0 219
62.50 JPM1420U62.5 1.40 -0.75 1.30 29.0 1.33 75.0 4.0 1,904
62.50 JPM1426U62.5 1.46 -0.77 1.44 5.0 1.46 158.0 65.0 48
63.00 JPM1420U63 1.78 -0.78 1.80 4.0 1.83 105.0 21.0 76
63.00 JPM1426U63 2.45 0.00 1.80 497.0 1.95 483.0 0.0 0
63.50 JPM1420U63.5 2.35 -0.75 2.33 6.0 2.32 21.0 28.0 0
63.50 JPM1426U63.5 3.20 0.00 2.19 896.0 2.43 580.0 198.0 198
64.00 JPM1420U64 3.95 0.00 2.78 272.0 2.90 872.0 9.0 5
64.00 JPM1426U64 3.70 0.00 2.66 1623.0 2.91 433.0 12.0 12
64.50 JPM1420U64.5 4.10 0.00 3.25 451.0 3.40 325.0 0.0 0
64.50 JPM1426U64.5 4.20 0.00 3.15 1570.0 3.45 692.0 10.0 10
65.00 JPM1420U65 4.70 0.00 3.75 1490.0 3.90 913.0 62.0 913
65.00 JPM1426U65 4.40 0.00 3.65 1632.0 3.95 589.0 0.0 0
65.50 JPM1420U65.5 5.10 0.00 4.25 466.0 4.40 246.0 0.0 0
65.50 JPM1426U65.5 4.90 0.00 4.15 248.0 4.45 163.0 0.0 0
66.00 JPM1420U66 5.90 0.00 4.75 333.0 4.90 280.0 3.0 0
66.50 JPM1420U66.5 6.10 0.00 5.25 351.0 5.40 265.0 0.0 0
67.00 JPM1420U67 6.60 0.00 5.75 463.0 5.90 250.0 0.0 0
67.50 JPM1420U67.5 7.60 0.00 6.25 464.0 6.40 250.0 11.0 79
67.50 JPM1426U67.5 6.90 0.00 6.15 216.0 6.45 224.0 0.0 0
70.00 JPM1420U70 15.25 6.50 8.65 203.0 8.95 215.0 3.0 23
70.00 JPM1426U70 8.10 0.00 8.60 211.0 8.95 148.0 0.0 0
72.50 JPM1420U72.5 15.40 0.00 15.40 10.0 20.05 1.0 0.0 0
75.00 JPM1420U75 15.75 2.65 12.45 244.0 14.15 112.0 65.0 2