Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-11-14)Premium Content

Jp Morgan Chase And Company (JPM)
As of Nov 26 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141128C00045000 C 11/28/14 45.0 14.95 15.65
JPM 141128C00046000 C 11/28/14 46.0 13.65 14.65
JPM 141128C00047000 C 11/28/14 47.0 12.65 13.65
JPM 141128C00048000 C 11/28/14 48.0 11.65 12.65
JPM 141128C00049500 C 11/28/14 49.5 10.15 11.15
JPM 141128C00050000 C 11/28/14 50.0 9.80 10.65
JPM 141128C00050500 C 11/28/14 50.5 9.35 10.10
JPM 141128C00051000 C 11/28/14 51.0 9.05 9.60
JPM 141128C00051500 C 11/28/14 51.5 8.60 9.10
JPM 141128C00052000 C 11/28/14 52.0 8.10 8.60
JPM 141128C00052500 C 11/28/14 52.5 7.60 8.10
JPM 141128C00053000 C 11/28/14 53.0 7.10 7.60
JPM 141128C00053500 C 11/28/14 53.5 6.55 6.95
JPM 141128C00054000 C 11/28/14 54.0 6.10 6.60
JPM 141128C00054500 C 11/28/14 54.5 5.60 6.10
JPM 141128C00055000 C 11/28/14 55.0 5.10 5.60
JPM 141128C00055500 C 11/28/14 55.5 4.65 4.90
JPM 141128C00056000 C 11/28/14 56.0 4.15 4.40
JPM 141128C00056500 C 11/28/14 56.5 3.65 3.90
JPM 141128C00057000 C 11/28/14 57.0 3.15 3.40
JPM 141128C00057500 C 11/28/14 57.5 2.68 3.05
JPM 141128C00058000 C 11/28/14 58.0 2.18 2.58
JPM 141128C00058500 C 11/28/14 58.5 1.71 1.88
JPM 141128C00059000 C 11/28/14 59.0 1.19 1.54
JPM 141128C00059500 C 11/28/14 59.5 0.72 0.92
JPM 141128C00060000 C 11/28/14 60.0 0.40 0.44
JPM 141128C00060500 C 11/28/14 60.5 0.10 0.12
JPM 141128C00061000 C 11/28/14 61.0 0.02 0.03
JPM 141128C00061500 C 11/28/14 61.5 0.00 0.03
JPM 141128C00062000 C 11/28/14 62.0 0.00 0.07
JPM 141128C00062500 C 11/28/14 62.5 0.00 0.11
JPM 141128C00063000 C 11/28/14 63.0 0.00 0.06
JPM 141128C00063500 C 11/28/14 63.5 0.00 0.02
JPM 141128C00064000 C 11/28/14 64.0 0.00 0.02
JPM 141128C00064500 C 11/28/14 64.5 0.00 0.02
JPM 141128C00065000 C 11/28/14 65.0 0.00 0.02
JPM 141128C00065500 C 11/28/14 65.5 0.00 0.02
JPM 141128C00066000 C 11/28/14 66.0 0.00 0.02
JPM 141128C00066500 C 11/28/14 66.5 0.00 0.05
JPM 141128C00067000 C 11/28/14 67.0 0.00 0.05
JPM 141128C00067500 C 11/28/14 67.5 0.00 0.02
JPM 141128C00068000 C 11/28/14 68.0 0.00 0.05
JPM 141128C00068500 C 11/28/14 68.5 0.00 0.05
JPM 141128C00069000 C 11/28/14 69.0 0.00 0.05
JPM 141128C00069500 C 11/28/14 69.5 0.00 0.05
JPM 141128C00070000 C 11/28/14 70.0 0.00 0.02
JPM 141128C00072500 C 11/28/14 72.5 0.00 0.02
JPM 141128C00075000 C 11/28/14 75.0 0.00 0.02
JPM 141128C00080000 C 11/28/14 80.0 0.00 0.02
JPM 141128C00085000 C 11/28/14 85.0 0.00 0.02
JPM 141128C00090000 C 11/28/14 90.0 0.00 0.02
JPM 141128P00045000 P 11/28/14 45.0 0.00 0.02
JPM 141128P00046000 P 11/28/14 46.0 0.00 0.02
JPM 141128P00047000 P 11/28/14 47.0 0.00 0.02
JPM 141128P00048000 P 11/28/14 48.0 0.00 0.02
JPM 141128P00049500 P 11/28/14 49.5 0.00 0.02
JPM 141128P00050000 P 11/28/14 50.0 0.00 0.02
JPM 141128P00050500 P 11/28/14 50.5 0.00 0.02
JPM 141128P00051000 P 11/28/14 51.0 0.00 0.02
JPM 141128P00051500 P 11/28/14 51.5 0.00 0.02
JPM 141128P00052000 P 11/28/14 52.0 0.00 0.02
JPM 141128P00052500 P 11/28/14 52.5 0.00 0.02
JPM 141128P00053000 P 11/28/14 53.0 0.00 0.02
JPM 141128P00053500 P 11/28/14 53.5 0.00 0.02
JPM 141128P00054000 P 11/28/14 54.0 0.00 0.02
JPM 141128P00054500 P 11/28/14 54.5 0.00 0.02
JPM 141128P00055000 P 11/28/14 55.0 0.00 0.02
JPM 141128P00055500 P 11/28/14 55.5 0.00 0.02
JPM 141128P00056000 P 11/28/14 56.0 0.00 0.02
JPM 141128P00056500 P 11/28/14 56.5 0.00 0.02
JPM 141128P00057000 P 11/28/14 57.0 0.00 0.02
JPM 141128P00057500 P 11/28/14 57.5 0.00 0.05
JPM 141128P00058000 P 11/28/14 58.0 0.00 0.05
JPM 141128P00058500 P 11/28/14 58.5 0.00 0.07
JPM 141128P00059000 P 11/28/14 59.0 0.00 0.07
JPM 141128P00059500 P 11/28/14 59.5 0.01 0.03
JPM 141128P00060000 P 11/28/14 60.0 0.06 0.07
JPM 141128P00060500 P 11/28/14 60.5 0.25 0.28
JPM 141128P00061000 P 11/28/14 61.0 0.64 0.82
JPM 141128P00061500 P 11/28/14 61.5 1.01 1.32
JPM 141128P00062000 P 11/28/14 62.0 1.47 1.81
JPM 141128P00062500 P 11/28/14 62.5 1.99 2.32
JPM 141128P00063000 P 11/28/14 63.0 2.46 2.86
JPM 141128P00063500 P 11/28/14 63.5 3.00 3.40
JPM 141128P00064000 P 11/28/14 64.0 3.50 3.90
JPM 141128P00064500 P 11/28/14 64.5 4.00 4.40
JPM 141128P00065000 P 11/28/14 65.0 4.50 4.90
JPM 141128P00065500 P 11/28/14 65.5 5.00 5.40
JPM 141128P00066000 P 11/28/14 66.0 5.45 5.95
JPM 141128P00066500 P 11/28/14 66.5 5.95 6.45
JPM 141128P00067000 P 11/28/14 67.0 6.45 6.95
JPM 141128P00067500 P 11/28/14 67.5 6.95 7.45
JPM 141128P00068000 P 11/28/14 68.0 7.40 8.00
JPM 141128P00068500 P 11/28/14 68.5 7.95 8.45
JPM 141128P00069000 P 11/28/14 69.0 8.45 8.95
JPM 141128P00069500 P 11/28/14 69.5 8.75 9.30
JPM 141128P00070000 P 11/28/14 70.0 9.30 9.80
JPM 141128P00072500 P 11/28/14 72.5 11.25 12.30
JPM 141128P00075000 P 11/28/14 75.0 13.75 14.80
JPM 141128P00080000 P 11/28/14 80.0 19.05 19.85
JPM 141128P00085000 P 11/28/14 85.0 23.80 24.80
JPM 141128P00090000 P 11/28/14 90.0 28.55 29.80
JPM 141205C00045000 C 12/05/14 45.0 14.55 15.50
JPM 141205C00046000 C 12/05/14 46.0 12.75 14.75
JPM 141205C00047000 C 12/05/14 47.0 11.75 13.75
JPM 141205C00048000 C 12/05/14 48.0 10.75 12.75
JPM 141205C00049000 C 12/05/14 49.0 9.75 11.75
JPM 141205C00050000 C 12/05/14 50.0 9.80 10.45
JPM 141205C00050500 C 12/05/14 50.5 9.35 10.35
JPM 141205C00051000 C 12/05/14 51.0 8.90 9.90
JPM 141205C00051500 C 12/05/14 51.5 8.65 9.15
JPM 141205C00052000 C 12/05/14 52.0 8.15 8.65
JPM 141205C00052500 C 12/05/14 52.5 7.65 7.95
JPM 141205C00053000 C 12/05/14 53.0 7.15 7.65
JPM 141205C00053500 C 12/05/14 53.5 6.65 7.15
JPM 141205C00054000 C 12/05/14 54.0 6.15 6.65
JPM 141205C00054500 C 12/05/14 54.5 5.65 6.15
JPM 141205C00055000 C 12/05/14 55.0 5.15 5.65
JPM 141205C00055500 C 12/05/14 55.5 4.70 5.10
JPM 141205C00056000 C 12/05/14 56.0 4.20 4.60
JPM 141205C00056500 C 12/05/14 56.5 3.70 4.10
JPM 141205C00057000 C 12/05/14 57.0 3.20 3.45
JPM 141205C00057500 C 12/05/14 57.5 2.75 3.05
JPM 141205C00058000 C 12/05/14 58.0 2.24 2.49
JPM 141205C00058500 C 12/05/14 58.5 1.79 1.97
JPM 141205C00059000 C 12/05/14 59.0 1.46 1.50
JPM 141205C00059500 C 12/05/14 59.5 0.94 1.07
JPM 141205C00060000 C 12/05/14 60.0 0.65 0.69
JPM 141205C00060500 C 12/05/14 60.5 0.37 0.40
JPM 141205C00061000 C 12/05/14 61.0 0.19 0.20
JPM 141205C00061500 C 12/05/14 61.5 0.07 0.16
JPM 141205C00062000 C 12/05/14 62.0 0.02 0.11
JPM 141205C00062500 C 12/05/14 62.5 0.01 0.09
JPM 141205C00063000 C 12/05/14 63.0 0.00 0.07
JPM 141205C00063500 C 12/05/14 63.5 0.00 0.06
JPM 141205C00064000 C 12/05/14 64.0 0.00 0.06
JPM 141205C00064500 C 12/05/14 64.5 0.00 0.06
JPM 141205C00065000 C 12/05/14 65.0 0.00 0.06
JPM 141205C00065500 C 12/05/14 65.5 0.00 0.06
JPM 141205C00066000 C 12/05/14 66.0 0.00 0.06
JPM 141205C00066500 C 12/05/14 66.5 0.00 0.06
JPM 141205C00067000 C 12/05/14 67.0 0.00 0.06
JPM 141205C00067500 C 12/05/14 67.5 0.00 0.06
JPM 141205C00068000 C 12/05/14 68.0 0.00 0.06
JPM 141205C00068500 C 12/05/14 68.5 0.00 0.06
JPM 141205C00069000 C 12/05/14 69.0 0.00 0.06
JPM 141205C00070000 C 12/05/14 70.0 0.00 0.02
JPM 141205C00072500 C 12/05/14 72.5 0.00 0.02
JPM 141205C00075000 C 12/05/14 75.0 0.00 0.02
JPM 141205C00080000 C 12/05/14 80.0 0.00 0.02
JPM 141205C00085000 C 12/05/14 85.0 0.00 0.02
JPM 141205C00090000 C 12/05/14 90.0 0.00 0.02
JPM 141205P00045000 P 12/05/14 45.0 0.00 0.02
JPM 141205P00046000 P 12/05/14 46.0 0.00 0.02
JPM 141205P00047000 P 12/05/14 47.0 0.00 0.02
JPM 141205P00048000 P 12/05/14 48.0 0.00 0.02
JPM 141205P00049000 P 12/05/14 49.0 0.00 0.02
JPM 141205P00050000 P 12/05/14 50.0 0.00 0.02
JPM 141205P00050500 P 12/05/14 50.5 0.00 0.02
JPM 141205P00051000 P 12/05/14 51.0 0.00 0.02
JPM 141205P00051500 P 12/05/14 51.5 0.00 0.02
JPM 141205P00052000 P 12/05/14 52.0 0.00 0.02
JPM 141205P00052500 P 12/05/14 52.5 0.00 0.05
JPM 141205P00053000 P 12/05/14 53.0 0.00 0.05
JPM 141205P00053500 P 12/05/14 53.5 0.00 0.05
JPM 141205P00054000 P 12/05/14 54.0 0.00 0.06
JPM 141205P00054500 P 12/05/14 54.5 0.00 0.07
JPM 141205P00055000 P 12/05/14 55.0 0.00 0.07
JPM 141205P00055500 P 12/05/14 55.5 0.00 0.07
JPM 141205P00056000 P 12/05/14 56.0 0.00 0.09
JPM 141205P00056500 P 12/05/14 56.5 0.01 0.08
JPM 141205P00057000 P 12/05/14 57.0 0.01 0.08
JPM 141205P00057500 P 12/05/14 57.5 0.02 0.09
JPM 141205P00058000 P 12/05/14 58.0 0.06 0.08
JPM 141205P00058500 P 12/05/14 58.5 0.07 0.14
JPM 141205P00059000 P 12/05/14 59.0 0.12 0.15
JPM 141205P00059500 P 12/05/14 59.5 0.19 0.21
JPM 141205P00060000 P 12/05/14 60.0 0.31 0.34
JPM 141205P00060500 P 12/05/14 60.5 0.52 0.60
JPM 141205P00061000 P 12/05/14 61.0 0.82 0.95
JPM 141205P00061500 P 12/05/14 61.5 1.11 1.40
JPM 141205P00062000 P 12/05/14 62.0 1.50 1.85
JPM 141205P00062500 P 12/05/14 62.5 2.01 2.34
JPM 141205P00063000 P 12/05/14 63.0 2.47 2.83
JPM 141205P00063500 P 12/05/14 63.5 2.97 3.35
JPM 141205P00064000 P 12/05/14 64.0 3.40 3.85
JPM 141205P00064500 P 12/05/14 64.5 3.90 4.35
JPM 141205P00065000 P 12/05/14 65.0 4.50 4.90
JPM 141205P00065500 P 12/05/14 65.5 5.00 5.40
JPM 141205P00066000 P 12/05/14 66.0 5.45 5.95
JPM 141205P00066500 P 12/05/14 66.5 5.95 6.45
JPM 141205P00067000 P 12/05/14 67.0 6.45 6.95
JPM 141205P00067500 P 12/05/14 67.5 6.95 7.45
JPM 141205P00068000 P 12/05/14 68.0 7.45 7.95
JPM 141205P00068500 P 12/05/14 68.5 7.95 8.45
JPM 141205P00069000 P 12/05/14 69.0 8.45 8.95
JPM 141205P00070000 P 12/05/14 70.0 9.20 10.05
JPM 141205P00072500 P 12/05/14 72.5 11.80 13.75
JPM 141205P00075000 P 12/05/14 75.0 14.05 16.25
JPM 141205P00080000 P 12/05/14 80.0 19.05 20.35
JPM 141205P00085000 P 12/05/14 85.0 23.10 26.25
JPM 141205P00090000 P 12/05/14 90.0 29.20 31.25
JPM 141212C00050000 C 12/12/14 50.0 10.05 10.55
JPM 141212C00051000 C 12/12/14 51.0 9.15 9.65
JPM 141212C00052000 C 12/12/14 52.0 8.15 8.65
JPM 141212C00052500 C 12/12/14 52.5 7.70 8.20
JPM 141212C00053000 C 12/12/14 53.0 7.20 7.70
JPM 141212C00053500 C 12/12/14 53.5 6.70 7.20
JPM 141212C00054000 C 12/12/14 54.0 6.15 6.65
JPM 141212C00054500 C 12/12/14 54.5 5.65 6.15
JPM 141212C00055000 C 12/12/14 55.0 5.15 5.65
JPM 141212C00055500 C 12/12/14 55.5 4.75 5.15
JPM 141212C00056000 C 12/12/14 56.0 4.25 4.65
JPM 141212C00056500 C 12/12/14 56.5 3.75 4.05
JPM 141212C00057000 C 12/12/14 57.0 3.25 3.55
JPM 141212C00057500 C 12/12/14 57.5 2.81 2.99
JPM 141212C00058000 C 12/12/14 58.0 2.33 2.58
JPM 141212C00058500 C 12/12/14 58.5 1.92 2.08
JPM 141212C00059000 C 12/12/14 59.0 1.55 1.62
JPM 141212C00059500 C 12/12/14 59.5 1.17 1.23
JPM 141212C00060000 C 12/12/14 60.0 0.82 0.86
JPM 141212C00060500 C 12/12/14 60.5 0.53 0.57
JPM 141212C00061000 C 12/12/14 61.0 0.32 0.36
JPM 141212C00061500 C 12/12/14 61.5 0.16 0.21
JPM 141212C00062000 C 12/12/14 62.0 0.08 0.16
JPM 141212C00062500 C 12/12/14 62.5 0.04 0.12
JPM 141212C00063000 C 12/12/14 63.0 0.01 0.10
JPM 141212C00063500 C 12/12/14 63.5 0.01 0.08
JPM 141212C00064000 C 12/12/14 64.0 0.00 0.11
JPM 141212C00064500 C 12/12/14 64.5 0.00 0.06
JPM 141212C00065000 C 12/12/14 65.0 0.00 0.06
JPM 141212C00065500 C 12/12/14 65.5 0.00 0.06
JPM 141212C00066000 C 12/12/14 66.0 0.00 0.06
JPM 141212C00066500 C 12/12/14 66.5 0.00 0.06
JPM 141212C00067000 C 12/12/14 67.0 0.00 0.06
JPM 141212C00067500 C 12/12/14 67.5 0.00 0.06
JPM 141212C00068000 C 12/12/14 68.0 0.00 0.06
JPM 141212C00070000 C 12/12/14 70.0 0.00 0.06
JPM 141212P00050000 P 12/12/14 50.0 0.00 0.06
JPM 141212P00051000 P 12/12/14 51.0 0.00 0.07
JPM 141212P00052000 P 12/12/14 52.0 0.00 0.08
JPM 141212P00052500 P 12/12/14 52.5 0.00 0.07
JPM 141212P00053000 P 12/12/14 53.0 0.00 0.07
JPM 141212P00053500 P 12/12/14 53.5 0.00 0.08
JPM 141212P00054000 P 12/12/14 54.0 0.01 0.08
JPM 141212P00054500 P 12/12/14 54.5 0.01 0.08
JPM 141212P00055000 P 12/12/14 55.0 0.01 0.09
JPM 141212P00055500 P 12/12/14 55.5 0.01 0.09
JPM 141212P00056000 P 12/12/14 56.0 0.01 0.08
JPM 141212P00056500 P 12/12/14 56.5 0.01 0.11
JPM 141212P00057000 P 12/12/14 57.0 0.02 0.09
JPM 141212P00057500 P 12/12/14 57.5 0.04 0.14
JPM 141212P00058000 P 12/12/14 58.0 0.09 0.15
JPM 141212P00058500 P 12/12/14 58.5 0.16 0.17
JPM 141212P00059000 P 12/12/14 59.0 0.22 0.25
JPM 141212P00059500 P 12/12/14 59.5 0.32 0.47
JPM 141212P00060000 P 12/12/14 60.0 0.47 0.50
JPM 141212P00060500 P 12/12/14 60.5 0.68 0.71
JPM 141212P00061000 P 12/12/14 61.0 0.96 1.11
JPM 141212P00061500 P 12/12/14 61.5 1.30 1.45
JPM 141212P00062000 P 12/12/14 62.0 1.61 1.90
JPM 141212P00062500 P 12/12/14 62.5 2.04 2.36
JPM 141212P00063000 P 12/12/14 63.0 2.50 2.84
JPM 141212P00063500 P 12/12/14 63.5 2.97 3.35
JPM 141212P00064000 P 12/12/14 64.0 3.45 3.85
JPM 141212P00064500 P 12/12/14 64.5 3.95 4.35
JPM 141212P00065000 P 12/12/14 65.0 4.45 4.85
JPM 141212P00065500 P 12/12/14 65.5 5.00 5.40
JPM 141212P00066000 P 12/12/14 66.0 5.40 5.90
JPM 141212P00066500 P 12/12/14 66.5 5.90 6.40
JPM 141212P00067000 P 12/12/14 67.0 6.45 6.95
JPM 141212P00067500 P 12/12/14 67.5 6.95 7.45
JPM 141212P00068000 P 12/12/14 68.0 7.45 7.95
JPM 141212P00070000 P 12/12/14 70.0 9.15 10.00
JPM 141220C00040000 C 12/20/14 40.0 19.85 20.55
JPM 141220C00045000 C 12/20/14 45.0 15.00 15.80
JPM 141220C00046000 C 12/20/14 46.0 12.85 14.80
JPM 141220C00047000 C 12/20/14 47.0 11.70 15.00
JPM 141220C00047500 C 12/20/14 47.5 12.50 13.30
JPM 141220C00048000 C 12/20/14 48.0 10.75 14.05
JPM 141220C00050000 C 12/20/14 50.0 10.05 10.75
JPM 141220C00050500 C 12/20/14 50.5 9.65 10.15
JPM 141220C00051000 C 12/20/14 51.0 9.15 9.65
JPM 141220C00051500 C 12/20/14 51.5 8.70 9.20
JPM 141220C00052000 C 12/20/14 52.0 8.20 8.70
JPM 141220C00052500 C 12/20/14 52.5 7.70 8.20
JPM 141220C00053000 C 12/20/14 53.0 7.15 7.65
JPM 141220C00053500 C 12/20/14 53.5 6.70 7.20
JPM 141220C00054000 C 12/20/14 54.0 6.20 6.70
JPM 141220C00054500 C 12/20/14 54.5 5.70 6.20
JPM 141220C00055000 C 12/20/14 55.0 5.40 5.50
JPM 141220C00055500 C 12/20/14 55.5 4.75 5.15
JPM 141220C00056000 C 12/20/14 56.0 4.25 4.50
JPM 141220C00056500 C 12/20/14 56.5 3.80 4.00
JPM 141220C00057000 C 12/20/14 57.0 3.30 3.60
JPM 141220C00057500 C 12/20/14 57.5 2.95 3.05
JPM 141220C00058000 C 12/20/14 58.0 2.52 2.60
JPM 141220C00058500 C 12/20/14 58.5 2.11 2.15
JPM 141220C00059000 C 12/20/14 59.0 1.70 1.75
JPM 141220C00059500 C 12/20/14 59.5 1.31 1.36
JPM 141220C00060000 C 12/20/14 60.0 0.99 1.01
JPM 141220C00060500 C 12/20/14 60.5 0.70 0.72
JPM 141220C00061000 C 12/20/14 61.0 0.47 0.49
JPM 141220C00061500 C 12/20/14 61.5 0.30 0.32
JPM 141220C00062000 C 12/20/14 62.0 0.18 0.20
JPM 141220C00062500 C 12/20/14 62.5 0.11 0.12
JPM 141220C00063000 C 12/20/14 63.0 0.05 0.10
JPM 141220C00063500 C 12/20/14 63.5 0.03 0.06
JPM 141220C00064000 C 12/20/14 64.0 0.02 0.05
JPM 141220C00064500 C 12/20/14 64.5 0.01 0.04
JPM 141220C00065000 C 12/20/14 65.0 0.00 0.03
JPM 141220C00065500 C 12/20/14 65.5 0.00 0.03
JPM 141220C00066000 C 12/20/14 66.0 0.00 0.03
JPM 141220C00066500 C 12/20/14 66.5 0.00 0.03
JPM 141220C00067000 C 12/20/14 67.0 0.00 0.03
JPM 141220C00067500 C 12/20/14 67.5 0.01 0.03
JPM 141220C00068000 C 12/20/14 68.0 0.00 0.03
JPM 141220C00068500 C 12/20/14 68.5 0.00 0.03
JPM 141220C00069000 C 12/20/14 69.0 0.00 0.03
JPM 141220C00069500 C 12/20/14 69.5 0.00 0.03
JPM 141220C00070000 C 12/20/14 70.0 0.00 0.03
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.02
JPM 141220P00040000 P 12/20/14 40.0 0.00 0.02
JPM 141220P00045000 P 12/20/14 45.0 0.00 0.03
JPM 141220P00046000 P 12/20/14 46.0 0.00 0.04
JPM 141220P00047000 P 12/20/14 47.0 0.00 0.04
JPM 141220P00047500 P 12/20/14 47.5 0.01 0.05
JPM 141220P00048000 P 12/20/14 48.0 0.01 0.05
JPM 141220P00050000 P 12/20/14 50.0 0.02 0.06
JPM 141220P00050500 P 12/20/14 50.5 0.02 0.05
JPM 141220P00051000 P 12/20/14 51.0 0.02 0.06
JPM 141220P00051500 P 12/20/14 51.5 0.02 0.06
JPM 141220P00052000 P 12/20/14 52.0 0.02 0.07
JPM 141220P00052500 P 12/20/14 52.5 0.03 0.06
JPM 141220P00053000 P 12/20/14 53.0 0.02 0.08
JPM 141220P00053500 P 12/20/14 53.5 0.03 0.09
JPM 141220P00054000 P 12/20/14 54.0 0.03 0.09
JPM 141220P00054500 P 12/20/14 54.5 0.04 0.10
JPM 141220P00055000 P 12/20/14 55.0 0.05 0.10
JPM 141220P00055500 P 12/20/14 55.5 0.06 0.11
JPM 141220P00056000 P 12/20/14 56.0 0.08 0.09
JPM 141220P00056500 P 12/20/14 56.5 0.10 0.11
JPM 141220P00057000 P 12/20/14 57.0 0.12 0.13
JPM 141220P00057500 P 12/20/14 57.5 0.15 0.17
JPM 141220P00058000 P 12/20/14 58.0 0.19 0.21
JPM 141220P00058500 P 12/20/14 58.5 0.26 0.28
JPM 141220P00059000 P 12/20/14 59.0 0.34 0.36
JPM 141220P00059500 P 12/20/14 59.5 0.47 0.48
JPM 141220P00060000 P 12/20/14 60.0 0.63 0.64
JPM 141220P00060500 P 12/20/14 60.5 0.84 0.86
JPM 141220P00061000 P 12/20/14 61.0 1.11 1.14
JPM 141220P00061500 P 12/20/14 61.5 1.42 1.55
JPM 141220P00062000 P 12/20/14 62.0 1.80 1.86
JPM 141220P00062500 P 12/20/14 62.5 2.22 2.33
JPM 141220P00063000 P 12/20/14 63.0 2.55 2.86
JPM 141220P00063500 P 12/20/14 63.5 2.98 3.35
JPM 141220P00064000 P 12/20/14 64.0 3.45 3.85
JPM 141220P00064500 P 12/20/14 64.5 3.90 4.35
JPM 141220P00065000 P 12/20/14 65.0 4.40 4.85
JPM 141220P00065500 P 12/20/14 65.5 4.90 5.35
JPM 141220P00066000 P 12/20/14 66.0 5.35 5.85
JPM 141220P00066500 P 12/20/14 66.5 5.90 6.40
JPM 141220P00067000 P 12/20/14 67.0 6.40 6.90
JPM 141220P00067500 P 12/20/14 67.5 6.90 7.40
JPM 141220P00068000 P 12/20/14 68.0 7.40 7.90
JPM 141220P00068500 P 12/20/14 68.5 7.90 8.40
JPM 141220P00069000 P 12/20/14 69.0 8.40 8.90
JPM 141220P00069500 P 12/20/14 69.5 8.90 9.50
JPM 141220P00070000 P 12/20/14 70.0 9.45 10.00
JPM 141220P00075000 P 12/20/14 75.0 14.30 15.05
JPM 141226C00045000 C 12/26/14 45.0 15.00 15.80
JPM 141226C00050000 C 12/26/14 50.0 10.05 10.75
JPM 141226C00051000 C 12/26/14 51.0 9.15 9.70
JPM 141226C00052000 C 12/26/14 52.0 8.20 8.70
JPM 141226C00053000 C 12/26/14 53.0 7.20 7.70
JPM 141226C00053500 C 12/26/14 53.5 6.70 7.20
JPM 141226C00054000 C 12/26/14 54.0 6.20 6.70
JPM 141226C00054500 C 12/26/14 54.5 5.70 6.20
JPM 141226C00055000 C 12/26/14 55.0 5.20 5.70
JPM 141226C00055500 C 12/26/14 55.5 4.75 5.20
JPM 141226C00056000 C 12/26/14 56.0 4.30 4.75
JPM 141226C00056500 C 12/26/14 56.5 3.80 4.25
JPM 141226C00057000 C 12/26/14 57.0 3.35 3.80
JPM 141226C00057500 C 12/26/14 57.5 2.90 3.30
JPM 141226C00058000 C 12/26/14 58.0 2.45 2.85
JPM 141226C00058500 C 12/26/14 58.5 2.04 2.44
JPM 141226C00059000 C 12/26/14 59.0 1.75 2.03
JPM 141226C00059500 C 12/26/14 59.5 1.38 1.62
JPM 141226C00060000 C 12/26/14 60.0 1.03 1.25
JPM 141226C00060500 C 12/26/14 60.5 0.80 0.86
JPM 141226C00061000 C 12/26/14 61.0 0.50 0.69
JPM 141226C00061500 C 12/26/14 61.5 0.37 0.43
JPM 141226C00062000 C 12/26/14 62.0 0.24 0.35
JPM 141226C00062500 C 12/26/14 62.5 0.15 0.28
JPM 141226C00063000 C 12/26/14 63.0 0.07 0.15
JPM 141226C00063500 C 12/26/14 63.5 0.03 0.14
JPM 141226C00064000 C 12/26/14 64.0 0.02 0.11
JPM 141226C00064500 C 12/26/14 64.5 0.01 0.09
JPM 141226C00065000 C 12/26/14 65.0 0.01 0.08
JPM 141226C00065500 C 12/26/14 65.5 0.01 0.07
JPM 141226C00066000 C 12/26/14 66.0 0.00 0.07
JPM 141226C00066500 C 12/26/14 66.5 0.00 0.07
JPM 141226C00067000 C 12/26/14 67.0 0.00 0.06
JPM 141226C00067500 C 12/26/14 67.5 0.00 0.06
JPM 141226C00068000 C 12/26/14 68.0 0.00 0.06
JPM 141226C00070000 C 12/26/14 70.0 0.00 0.06
JPM 141226P00045000 P 12/26/14 45.0 0.00 0.06
JPM 141226P00050000 P 12/26/14 50.0 0.01 0.08
JPM 141226P00051000 P 12/26/14 51.0 0.02 0.08
JPM 141226P00052000 P 12/26/14 52.0 0.02 0.09
JPM 141226P00053000 P 12/26/14 53.0 0.02 0.09
JPM 141226P00053500 P 12/26/14 53.5 0.02 0.10
JPM 141226P00054000 P 12/26/14 54.0 0.03 0.11
JPM 141226P00054500 P 12/26/14 54.5 0.05 0.11
JPM 141226P00055000 P 12/26/14 55.0 0.05 0.09
JPM 141226P00055500 P 12/26/14 55.5 0.09 0.11
JPM 141226P00056000 P 12/26/14 56.0 0.07 0.12
JPM 141226P00056500 P 12/26/14 56.5 0.10 0.19
JPM 141226P00057000 P 12/26/14 57.0 0.13 0.22
JPM 141226P00057500 P 12/26/14 57.5 0.16 0.27
JPM 141226P00058000 P 12/26/14 58.0 0.25 0.33
JPM 141226P00058500 P 12/26/14 58.5 0.32 0.40
JPM 141226P00059000 P 12/26/14 59.0 0.41 0.50
JPM 141226P00059500 P 12/26/14 59.5 0.55 0.64
JPM 141226P00060000 P 12/26/14 60.0 0.70 0.86
JPM 141226P00060500 P 12/26/14 60.5 0.92 1.05
JPM 141226P00061000 P 12/26/14 61.0 1.19 1.37
JPM 141226P00061500 P 12/26/14 61.5 1.50 1.67
JPM 141226P00062000 P 12/26/14 62.0 1.75 2.05
JPM 141226P00062500 P 12/26/14 62.5 2.02 2.46
JPM 141226P00063000 P 12/26/14 63.0 2.56 2.96
JPM 141226P00063500 P 12/26/14 63.5 3.00 3.40
JPM 141226P00064000 P 12/26/14 64.0 3.45 3.85
JPM 141226P00064500 P 12/26/14 64.5 3.95 4.35
JPM 141226P00065000 P 12/26/14 65.0 4.45 4.85
JPM 141226P00065500 P 12/26/14 65.5 4.95 5.35
JPM 141226P00066000 P 12/26/14 66.0 5.35 5.85
JPM 141226P00066500 P 12/26/14 66.5 5.90 6.40
JPM 141226P00067000 P 12/26/14 67.0 6.40 7.00
JPM 141226P00067500 P 12/26/14 67.5 6.90 7.55
JPM 141226P00068000 P 12/26/14 68.0 7.40 8.35
JPM 141226P00070000 P 12/26/14 70.0 8.00 11.40
JPM 150102C00050000 C 01/02/15 50.0 10.05 10.80
JPM 150102C00052000 C 01/02/15 52.0 8.20 8.70
JPM 150102C00053000 C 01/02/15 53.0 7.20 7.70
JPM 150102C00053500 C 01/02/15 53.5 6.70 7.20
JPM 150102C00054000 C 01/02/15 54.0 6.20 6.70
JPM 150102C00054500 C 01/02/15 54.5 5.75 6.10
JPM 150102C00055000 C 01/02/15 55.0 5.25 5.60
JPM 150102C00055500 C 01/02/15 55.5 4.80 5.25
JPM 150102C00056000 C 01/02/15 56.0 4.30 4.75
JPM 150102C00056500 C 01/02/15 56.5 3.85 4.25
JPM 150102C00057000 C 01/02/15 57.0 3.40 3.80
JPM 150102C00057500 C 01/02/15 57.5 2.95 3.35
JPM 150102C00058000 C 01/02/15 58.0 2.52 2.92
JPM 150102C00058500 C 01/02/15 58.5 2.12 2.51
JPM 150102C00059000 C 01/02/15 59.0 1.82 1.94
JPM 150102C00059500 C 01/02/15 59.5 1.47 1.59
JPM 150102C00060000 C 01/02/15 60.0 1.16 1.25
JPM 150102C00060500 C 01/02/15 60.5 0.86 1.03
JPM 150102C00061000 C 01/02/15 61.0 0.65 0.72
JPM 150102C00061500 C 01/02/15 61.5 0.46 0.54
JPM 150102C00062000 C 01/02/15 62.0 0.31 0.43
JPM 150102C00062500 C 01/02/15 62.5 0.21 0.31
JPM 150102C00063000 C 01/02/15 63.0 0.13 0.25
JPM 150102C00063500 C 01/02/15 63.5 0.08 0.19
JPM 150102C00064000 C 01/02/15 64.0 0.06 0.14
JPM 150102C00064500 C 01/02/15 64.5 0.03 0.11
JPM 150102C00065000 C 01/02/15 65.0 0.03 0.10
JPM 150102C00065500 C 01/02/15 65.5 0.02 0.09
JPM 150102C00066000 C 01/02/15 66.0 0.01 0.08
JPM 150102C00066500 C 01/02/15 66.5 0.01 0.08
JPM 150102C00067000 C 01/02/15 67.0 0.01 0.08
JPM 150102C00067500 C 01/02/15 67.5 0.00 0.07
JPM 150102C00068000 C 01/02/15 68.0 0.00 0.07
JPM 150102C00070000 C 01/02/15 70.0 0.00 0.06
JPM 150102P00050000 P 01/02/15 50.0 0.02 0.10
JPM 150102P00052000 P 01/02/15 52.0 0.03 0.11
JPM 150102P00053000 P 01/02/15 53.0 0.04 0.11
JPM 150102P00053500 P 01/02/15 53.5 0.05 0.12
JPM 150102P00054000 P 01/02/15 54.0 0.04 0.14
JPM 150102P00054500 P 01/02/15 54.5 0.06 0.15
JPM 150102P00055000 P 01/02/15 55.0 0.08 0.14
JPM 150102P00055500 P 01/02/15 55.5 0.11 0.20
JPM 150102P00056000 P 01/02/15 56.0 0.14 0.25
JPM 150102P00056500 P 01/02/15 56.5 0.18 0.29
JPM 150102P00057000 P 01/02/15 57.0 0.23 0.34
JPM 150102P00057500 P 01/02/15 57.5 0.29 0.40
JPM 150102P00058000 P 01/02/15 58.0 0.42 0.49
JPM 150102P00058500 P 01/02/15 58.5 0.43 0.68
JPM 150102P00059000 P 01/02/15 59.0 0.65 0.68
JPM 150102P00059500 P 01/02/15 59.5 0.72 0.97
JPM 150102P00060000 P 01/02/15 60.0 0.94 1.12
JPM 150102P00060500 P 01/02/15 60.5 1.18 1.41
JPM 150102P00061000 P 01/02/15 61.0 1.53 1.67
JPM 150102P00061500 P 01/02/15 61.5 1.84 2.05
JPM 150102P00062000 P 01/02/15 62.0 2.01 2.45
JPM 150102P00062500 P 01/02/15 62.5 2.51 2.91
JPM 150102P00063000 P 01/02/15 63.0 2.95 3.35
JPM 150102P00063500 P 01/02/15 63.5 3.40 3.80
JPM 150102P00064000 P 01/02/15 64.0 3.85 4.30
JPM 150102P00064500 P 01/02/15 64.5 4.35 4.75
JPM 150102P00065000 P 01/02/15 65.0 4.80 5.25
JPM 150102P00065500 P 01/02/15 65.5 5.20 5.75
JPM 150102P00066000 P 01/02/15 66.0 5.80 6.30
JPM 150102P00066500 P 01/02/15 66.5 6.30 6.80
JPM 150102P00067000 P 01/02/15 67.0 6.75 7.30
JPM 150102P00067500 P 01/02/15 67.5 7.25 7.80
JPM 150102P00068000 P 01/02/15 68.0 7.75 8.30
JPM 150102P00070000 P 01/02/15 70.0 8.40 11.75
JPM 150109C00052000 C 01/09/15 52.0 7.85 9.05
JPM 150109C00053000 C 01/09/15 53.0 7.15 7.70
JPM 150109C00053500 C 01/09/15 53.5 6.65 7.10
JPM 150109C00054000 C 01/09/15 54.0 6.15 6.70
JPM 150109C00054500 C 01/09/15 54.5 5.70 6.20
JPM 150109C00055000 C 01/09/15 55.0 5.20 5.75
JPM 150109C00055500 C 01/09/15 55.5 4.75 5.25
JPM 150109C00056000 C 01/09/15 56.0 4.40 4.75
JPM 150109C00056500 C 01/09/15 56.5 3.80 4.30
JPM 150109C00057000 C 01/09/15 57.0 3.35 3.85
JPM 150109C00057500 C 01/09/15 57.5 2.93 3.40
JPM 150109C00058000 C 01/09/15 58.0 2.52 2.95
JPM 150109C00058500 C 01/09/15 58.5 2.22 2.54
JPM 150109C00059000 C 01/09/15 59.0 1.83 2.09
JPM 150109C00059500 C 01/09/15 59.5 1.46 1.66
JPM 150109C00060000 C 01/09/15 60.0 1.14 1.41
JPM 150109C00060500 C 01/09/15 60.5 0.92 1.04
JPM 150109C00061000 C 01/09/15 61.0 0.65 0.88
JPM 150109C00061500 C 01/09/15 61.5 0.44 0.69
JPM 150109C00062000 C 01/09/15 62.0 0.29 0.52
JPM 150109C00062500 C 01/09/15 62.5 0.19 0.38
JPM 150109C00063000 C 01/09/15 63.0 0.05 0.29
JPM 150109C00063500 C 01/09/15 63.5 0.00 0.25
JPM 150109C00064000 C 01/09/15 64.0 0.00 0.25
JPM 150109C00064500 C 01/09/15 64.5 0.00 0.25
JPM 150109C00065000 C 01/09/15 65.0 0.00 0.25
JPM 150109C00065500 C 01/09/15 65.5 0.00 0.25
JPM 150109C00066000 C 01/09/15 66.0 0.00 0.25
JPM 150109C00066500 C 01/09/15 66.5 0.00 0.25
JPM 150109C00067000 C 01/09/15 67.0 0.00 0.25
JPM 150109C00067500 C 01/09/15 67.5 0.00 0.12
JPM 150109C00068000 C 01/09/15 68.0 0.00 0.25
JPM 150109P00052000 P 01/09/15 52.0 0.00 0.25
JPM 150109P00053000 P 01/09/15 53.0 0.00 0.25
JPM 150109P00053500 P 01/09/15 53.5 0.00 0.50
JPM 150109P00054000 P 01/09/15 54.0 0.00 0.25
JPM 150109P00054500 P 01/09/15 54.5 0.01 0.26
JPM 150109P00055000 P 01/09/15 55.0 0.03 0.28
JPM 150109P00055500 P 01/09/15 55.5 0.06 0.31
JPM 150109P00056000 P 01/09/15 56.0 0.10 0.35
JPM 150109P00056500 P 01/09/15 56.5 0.14 0.39
JPM 150109P00057000 P 01/09/15 57.0 0.30 0.45
JPM 150109P00057500 P 01/09/15 57.5 0.37 0.52
JPM 150109P00058000 P 01/09/15 58.0 0.46 0.61
JPM 150109P00058500 P 01/09/15 58.5 0.56 0.70
JPM 150109P00059000 P 01/09/15 59.0 0.70 0.86
JPM 150109P00059500 P 01/09/15 59.5 0.87 1.05
JPM 150109P00060000 P 01/09/15 60.0 1.11 1.24
JPM 150109P00060500 P 01/09/15 60.5 1.32 1.52
JPM 150109P00061000 P 01/09/15 61.0 1.62 1.83
JPM 150109P00061500 P 01/09/15 61.5 1.92 2.17
JPM 150109P00062000 P 01/09/15 62.0 2.13 2.55
JPM 150109P00062500 P 01/09/15 62.5 2.54 2.97
JPM 150109P00063000 P 01/09/15 63.0 3.00 3.40
JPM 150109P00063500 P 01/09/15 63.5 3.45 3.90
JPM 150109P00064000 P 01/09/15 64.0 3.90 4.35
JPM 150109P00064500 P 01/09/15 64.5 4.40 4.85
JPM 150109P00065000 P 01/09/15 65.0 4.85 5.30
JPM 150109P00065500 P 01/09/15 65.5 5.25 5.80
JPM 150109P00066000 P 01/09/15 66.0 5.80 6.30
JPM 150109P00066500 P 01/09/15 66.5 6.30 6.80
JPM 150109P00067000 P 01/09/15 67.0 6.80 7.55
JPM 150109P00067500 P 01/09/15 67.5 5.90 8.85
JPM 150109P00068000 P 01/09/15 68.0 6.40 9.95
JPM 150117C00020000 C 01/17/15 20.0 39.85 40.70
JPM 150117C00023000 C 01/17/15 23.0 36.85 37.70
JPM 150117C00025000 C 01/17/15 25.0 34.90 35.70
JPM 150117C00028000 C 01/17/15 28.0 31.85 32.70
JPM 150117C00030000 C 01/17/15 30.0 29.85 30.65
JPM 150117C00033000 C 01/17/15 33.0 26.90 27.90
JPM 150117C00035000 C 01/17/15 35.0 24.90 25.90
JPM 150117C00038000 C 01/17/15 38.0 21.90 22.60
JPM 150117C00040000 C 01/17/15 40.0 20.00 20.60
JPM 150117C00042000 C 01/17/15 42.0 18.00 18.60
JPM 150117C00045000 C 01/17/15 45.0 15.20 15.60
JPM 150117C00047000 C 01/17/15 47.0 13.15 13.60
JPM 150117C00050000 C 01/17/15 50.0 10.20 10.55
JPM 150117C00052500 C 01/17/15 52.5 7.85 8.10
JPM 150117C00055000 C 01/17/15 55.0 5.40 5.60
JPM 150117C00057500 C 01/17/15 57.5 3.25 3.40
JPM 150117C00060000 C 01/17/15 60.0 1.51 1.53
JPM 150117C00062500 C 01/17/15 62.5 0.48 0.49
JPM 150117C00065000 C 01/17/15 65.0 0.11 0.12
JPM 150117C00067500 C 01/17/15 67.5 0.03 0.05
JPM 150117C00070000 C 01/17/15 70.0 0.01 0.04
JPM 150117C00075000 C 01/17/15 75.0 0.00 0.02
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.01
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.02
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.02
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.00 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.02
JPM 150117P00028000 P 01/17/15 28.0 0.00 0.02
JPM 150117P00030000 P 01/17/15 30.0 0.01 0.02
JPM 150117P00033000 P 01/17/15 33.0 0.00 0.02
JPM 150117P00035000 P 01/17/15 35.0 0.00 0.03
JPM 150117P00038000 P 01/17/15 38.0 0.03 0.04
JPM 150117P00040000 P 01/17/15 40.0 0.02 0.05
JPM 150117P00042000 P 01/17/15 42.0 0.05 0.07
JPM 150117P00045000 P 01/17/15 45.0 0.05 0.08
JPM 150117P00047000 P 01/17/15 47.0 0.06 0.11
JPM 150117P00050000 P 01/17/15 50.0 0.11 0.13
JPM 150117P00052500 P 01/17/15 52.5 0.17 0.19
JPM 150117P00055000 P 01/17/15 55.0 0.31 0.33
JPM 150117P00057500 P 01/17/15 57.5 0.66 0.68
JPM 150117P00060000 P 01/17/15 60.0 1.46 1.48
JPM 150117P00062500 P 01/17/15 62.5 2.96 3.10
JPM 150117P00065000 P 01/17/15 65.0 4.90 5.30
JPM 150117P00067500 P 01/17/15 67.5 7.30 7.80
JPM 150117P00070000 P 01/17/15 70.0 9.80 10.30
JPM 150117P00075000 P 01/17/15 75.0 14.65 15.45
JPM 150117P00080000 P 01/17/15 80.0 19.65 20.45
JPM 150117P00085000 P 01/17/15 85.0 24.55 25.80
JPM 150117P00090000 P 01/17/15 90.0 29.55 30.55
JPM 150220C00030000 C 02/20/15 30.0 28.80 32.05
JPM 150220C00035000 C 02/20/15 35.0 24.90 25.90
JPM 150220C00040000 C 02/20/15 40.0 20.00 20.80
JPM 150220C00042500 C 02/20/15 42.5 17.50 18.30
JPM 150220C00045000 C 02/20/15 45.0 15.00 15.80
JPM 150220C00047500 C 02/20/15 47.5 12.70 13.50
JPM 150220C00050000 C 02/20/15 50.0 10.25 11.05
JPM 150220C00052500 C 02/20/15 52.5 7.80 8.30
JPM 150220C00055000 C 02/20/15 55.0 5.65 5.80
JPM 150220C00057500 C 02/20/15 57.5 3.55 3.70
JPM 150220C00060000 C 02/20/15 60.0 1.97 2.02
JPM 150220C00062500 C 02/20/15 62.5 0.87 0.90
JPM 150220C00065000 C 02/20/15 65.0 0.32 0.35
JPM 150220C00067500 C 02/20/15 67.5 0.10 0.14
JPM 150220C00070000 C 02/20/15 70.0 0.03 0.06
JPM 150220P00030000 P 02/20/15 30.0 0.00 0.03
JPM 150220P00035000 P 02/20/15 35.0 0.01 0.06
JPM 150220P00040000 P 02/20/15 40.0 0.05 0.09
JPM 150220P00042500 P 02/20/15 42.5 0.06 0.12
JPM 150220P00045000 P 02/20/15 45.0 0.10 0.17
JPM 150220P00047500 P 02/20/15 47.5 0.14 0.19
JPM 150220P00050000 P 02/20/15 50.0 0.22 0.26
JPM 150220P00052500 P 02/20/15 52.5 0.34 0.39
JPM 150220P00055000 P 02/20/15 55.0 0.58 0.64
JPM 150220P00057500 P 02/20/15 57.5 1.07 1.10
JPM 150220P00060000 P 02/20/15 60.0 1.92 1.97
JPM 150220P00062500 P 02/20/15 62.5 3.35 3.45
JPM 150220P00065000 P 02/20/15 65.0 5.30 5.40
JPM 150220P00067500 P 02/20/15 67.5 7.35 7.85
JPM 150220P00070000 P 02/20/15 70.0 9.80 10.30
JPM 150320C00030000 C 03/20/15 30.0 28.75 32.00
JPM 150320C00035000 C 03/20/15 35.0 23.85 27.15
JPM 150320C00037500 C 03/20/15 37.5 22.40 23.40
JPM 150320C00040000 C 03/20/15 40.0 20.00 20.80
JPM 150320C00042500 C 03/20/15 42.5 17.60 18.40
JPM 150320C00045000 C 03/20/15 45.0 15.05 15.85
JPM 150320C00047500 C 03/20/15 47.5 12.55 13.35
JPM 150320C00050000 C 03/20/15 50.0 10.30 11.10
JPM 150320C00052500 C 03/20/15 52.5 7.95 8.45
JPM 150320C00055000 C 03/20/15 55.0 5.85 6.00
JPM 150320C00057500 C 03/20/15 57.5 3.90 4.00
JPM 150320C00060000 C 03/20/15 60.0 2.35 2.39
JPM 150320C00062500 C 03/20/15 62.5 1.20 1.24
JPM 150320C00065000 C 03/20/15 65.0 0.53 0.57
JPM 150320C00067500 C 03/20/15 67.5 0.21 0.25
JPM 150320C00070000 C 03/20/15 70.0 0.09 0.11
JPM 150320C00075000 C 03/20/15 75.0 0.01 0.04
JPM 150320P00030000 P 03/20/15 30.0 0.01 0.04
JPM 150320P00035000 P 03/20/15 35.0 0.04 0.08
JPM 150320P00037500 P 03/20/15 37.5 0.05 0.09
JPM 150320P00040000 P 03/20/15 40.0 0.08 0.13
JPM 150320P00042500 P 03/20/15 42.5 0.10 0.16
JPM 150320P00045000 P 03/20/15 45.0 0.16 0.20
JPM 150320P00047500 P 03/20/15 47.5 0.23 0.27
JPM 150320P00050000 P 03/20/15 50.0 0.34 0.36
JPM 150320P00052500 P 03/20/15 52.5 0.51 0.55
JPM 150320P00055000 P 03/20/15 55.0 0.82 0.88
JPM 150320P00057500 P 03/20/15 57.5 1.37 1.41
JPM 150320P00060000 P 03/20/15 60.0 2.28 2.33
JPM 150320P00062500 P 03/20/15 62.5 3.65 3.75
JPM 150320P00065000 P 03/20/15 65.0 5.45 5.60
JPM 150320P00067500 P 03/20/15 67.5 7.45 7.95
JPM 150320P00070000 P 03/20/15 70.0 9.85 10.35
JPM 150320P00075000 P 03/20/15 75.0 14.65 15.45
JPM 150619C00030000 C 06/19/15 30.0 28.15 32.60
JPM 150619C00032500 C 06/19/15 32.5 25.95 29.50
JPM 150619C00035000 C 06/19/15 35.0 24.90 25.90
JPM 150619C00037500 C 06/19/15 37.5 22.55 23.55
JPM 150619C00040000 C 06/19/15 40.0 20.00 20.80
JPM 150619C00042500 C 06/19/15 42.5 17.55 18.35
JPM 150619C00045000 C 06/19/15 45.0 15.10 15.90
JPM 150619C00047500 C 06/19/15 47.5 12.65 13.45
JPM 150619C00050000 C 06/19/15 50.0 10.45 11.00
JPM 150619C00052500 C 06/19/15 52.5 8.40 8.60
JPM 150619C00055000 C 06/19/15 55.0 6.30 6.55
JPM 150619C00057500 C 06/19/15 57.5 4.55 4.70
JPM 150619C00060000 C 06/19/15 60.0 3.15 3.20
JPM 150619C00062500 C 06/19/15 62.5 1.96 2.03
JPM 150619C00065000 C 06/19/15 65.0 1.15 1.22
JPM 150619C00067500 C 06/19/15 67.5 0.60 0.68
JPM 150619C00070000 C 06/19/15 70.0 0.28 0.37
JPM 150619C00075000 C 06/19/15 75.0 0.06 0.13
JPM 150619P00030000 P 06/19/15 30.0 0.06 0.10
JPM 150619P00032500 P 06/19/15 32.5 0.07 0.12
JPM 150619P00035000 P 06/19/15 35.0 0.11 0.17
JPM 150619P00037500 P 06/19/15 37.5 0.16 0.21
JPM 150619P00040000 P 06/19/15 40.0 0.22 0.27
JPM 150619P00042500 P 06/19/15 42.5 0.30 0.35
JPM 150619P00045000 P 06/19/15 45.0 0.40 0.44
JPM 150619P00047500 P 06/19/15 47.5 0.54 0.62
JPM 150619P00050000 P 06/19/15 50.0 0.76 0.84
JPM 150619P00052500 P 06/19/15 52.5 1.10 1.18
JPM 150619P00055000 P 06/19/15 55.0 1.61 1.68
JPM 150619P00057500 P 06/19/15 57.5 2.35 2.37
JPM 150619P00060000 P 06/19/15 60.0 3.35 3.45
JPM 150619P00062500 P 06/19/15 62.5 4.70 4.80
JPM 150619P00065000 P 06/19/15 65.0 6.40 6.50
JPM 150619P00067500 P 06/19/15 67.5 8.35 8.50
JPM 150619P00070000 P 06/19/15 70.0 10.35 10.85
JPM 150619P00075000 P 06/19/15 75.0 14.90 15.70
JPM 150918C00032500 C 09/18/15 32.5 25.60 28.80
JPM 150918C00035000 C 09/18/15 35.0 24.80 25.90
JPM 150918C00037500 C 09/18/15 37.5 21.90 23.90
JPM 150918C00040000 C 09/18/15 40.0 19.60 21.20
JPM 150918C00042500 C 09/18/15 42.5 17.15 18.75
JPM 150918C00045000 C 09/18/15 45.0 15.30 16.10
JPM 150918C00047500 C 09/18/15 47.5 12.95 14.25
JPM 150918C00050000 C 09/18/15 50.0 10.85 11.05
JPM 150918C00052500 C 09/18/15 52.5 8.70 8.95
JPM 150918C00055000 C 09/18/15 55.0 6.80 7.05
JPM 150918C00057500 C 09/18/15 57.5 5.15 5.30
JPM 150918C00060000 C 09/18/15 60.0 3.75 3.85
JPM 150918C00062500 C 09/18/15 62.5 2.64 2.70
JPM 150918C00065000 C 09/18/15 65.0 1.70 1.81
JPM 150918C00067500 C 09/18/15 67.5 1.08 1.17
JPM 150918C00070000 C 09/18/15 70.0 0.62 0.73
JPM 150918C00075000 C 09/18/15 75.0 0.19 0.28
JPM 150918P00032500 P 09/18/15 32.5 0.17 0.22
JPM 150918P00035000 P 09/18/15 35.0 0.23 0.28
JPM 150918P00037500 P 09/18/15 37.5 0.31 0.36
JPM 150918P00040000 P 09/18/15 40.0 0.40 0.46
JPM 150918P00042500 P 09/18/15 42.5 0.53 0.60
JPM 150918P00045000 P 09/18/15 45.0 0.69 0.78
JPM 150918P00047500 P 09/18/15 47.5 0.92 0.99
JPM 150918P00050000 P 09/18/15 50.0 1.25 1.32
JPM 150918P00052500 P 09/18/15 52.5 1.70 1.79
JPM 150918P00055000 P 09/18/15 55.0 2.35 2.44
JPM 150918P00057500 P 09/18/15 57.5 3.20 3.30
JPM 150918P00060000 P 09/18/15 60.0 4.25 4.35
JPM 150918P00062500 P 09/18/15 62.5 5.60 5.70
JPM 150918P00065000 P 09/18/15 65.0 7.20 7.35
JPM 150918P00067500 P 09/18/15 67.5 9.10 9.35
JPM 150918P00070000 P 09/18/15 70.0 11.20 11.40
JPM 150918P00075000 P 09/18/15 75.0 15.00 16.60
JPM 160115C00030000 C 01/15/16 30.0 28.10 32.75
JPM 160115C00032500 C 01/15/16 32.5 25.60 30.00
JPM 160115C00035000 C 01/15/16 35.0 23.10 27.75
JPM 160115C00037500 C 01/15/16 37.5 21.90 23.90
JPM 160115C00040000 C 01/15/16 40.0 19.65 21.25
JPM 160115C00042500 C 01/15/16 42.5 17.20 18.80
JPM 160115C00045000 C 01/15/16 45.0 15.40 16.15
JPM 160115C00047500 C 01/15/16 47.5 13.30 13.55
JPM 160115C00050000 C 01/15/16 50.0 11.15 11.45
JPM 160115C00052500 C 01/15/16 52.5 9.15 9.45
JPM 160115C00055000 C 01/15/16 55.0 7.45 7.55
JPM 160115C00057500 C 01/15/16 57.5 5.90 6.10
JPM 160115C00060000 C 01/15/16 60.0 4.55 4.65
JPM 160115C00062500 C 01/15/16 62.5 3.40 3.55
JPM 160115C00065000 C 01/15/16 65.0 2.45 2.51
JPM 160115C00067500 C 01/15/16 67.5 1.69 1.87
JPM 160115C00070000 C 01/15/16 70.0 1.16 1.32
JPM 160115C00075000 C 01/15/16 75.0 0.49 0.64
JPM 160115C00080000 C 01/15/16 80.0 0.25 0.32
JPM 160115C00085000 C 01/15/16 85.0 0.08 0.18
JPM 160115C00090000 C 01/15/16 90.0 0.04 0.10
JPM 160115P00030000 P 01/15/16 30.0 0.24 0.31
JPM 160115P00032500 P 01/15/16 32.5 0.32 0.38
JPM 160115P00035000 P 01/15/16 35.0 0.42 0.49
JPM 160115P00037500 P 01/15/16 37.5 0.54 0.63
JPM 160115P00040000 P 01/15/16 40.0 0.70 0.75
JPM 160115P00042500 P 01/15/16 42.5 0.91 1.02
JPM 160115P00045000 P 01/15/16 45.0 1.18 1.31
JPM 160115P00047500 P 01/15/16 47.5 1.54 1.59
JPM 160115P00050000 P 01/15/16 50.0 2.00 2.09
JPM 160115P00052500 P 01/15/16 52.5 2.61 2.70
JPM 160115P00055000 P 01/15/16 55.0 3.35 3.45
JPM 160115P00057500 P 01/15/16 57.5 4.30 4.50
JPM 160115P00060000 P 01/15/16 60.0 5.50 5.65
JPM 160115P00062500 P 01/15/16 62.5 6.85 7.05
JPM 160115P00065000 P 01/15/16 65.0 8.40 8.65
JPM 160115P00067500 P 01/15/16 67.5 10.20 10.45
JPM 160115P00070000 P 01/15/16 70.0 12.15 12.50
JPM 160115P00075000 P 01/15/16 75.0 16.25 16.95
JPM 160115P00080000 P 01/15/16 80.0 20.05 22.00
JPM 160115P00085000 P 01/15/16 85.0 25.05 27.05
JPM 160115P00090000 P 01/15/16 90.0 28.65 33.00
JPM 170120C00032500 C 01/20/17 32.5 25.60 30.00
JPM 170120C00035000 C 01/20/17 35.0 24.40 26.40
JPM 170120C00037500 C 01/20/17 37.5 21.90 23.90
JPM 170120C00040000 C 01/20/17 40.0 19.75 21.35
JPM 170120C00042500 C 01/20/17 42.5 17.50 19.10
JPM 170120C00045000 C 01/20/17 45.0 15.85 16.55
JPM 170120C00047500 C 01/20/17 47.5 13.75 14.55
JPM 170120C00050000 C 01/20/17 50.0 11.80 12.70
JPM 170120C00052500 C 01/20/17 52.5 10.35 11.00
JPM 170120C00055000 C 01/20/17 55.0 8.80 9.45
JPM 170120C00057500 C 01/20/17 57.5 7.35 7.80
JPM 170120C00060000 C 01/20/17 60.0 6.25 6.50
JPM 170120C00062500 C 01/20/17 62.5 5.15 5.50
JPM 170120C00065000 C 01/20/17 65.0 4.10 4.45
JPM 170120C00067500 C 01/20/17 67.5 3.30 3.90
JPM 170120C00070000 C 01/20/17 70.0 2.65 3.20
JPM 170120C00075000 C 01/20/17 75.0 1.63 1.97
JPM 170120C00080000 C 01/20/17 80.0 0.95 1.28
JPM 170120C00085000 C 01/20/17 85.0 0.54 0.93
JPM 170120C00090000 C 01/20/17 90.0 0.29 0.62
JPM 170120P00032500 P 01/20/17 32.5 0.73 0.95
JPM 170120P00035000 P 01/20/17 35.0 0.83 1.10
JPM 170120P00037500 P 01/20/17 37.5 1.10 1.60
JPM 170120P00040000 P 01/20/17 40.0 1.45 1.70
JPM 170120P00042500 P 01/20/17 42.5 1.76 2.20
JPM 170120P00045000 P 01/20/17 45.0 2.22 2.65
JPM 170120P00047500 P 01/20/17 47.5 2.93 3.50
JPM 170120P00050000 P 01/20/17 50.0 3.65 4.00
JPM 170120P00052500 P 01/20/17 52.5 4.45 5.00
JPM 170120P00055000 P 01/20/17 55.0 5.40 6.00
JPM 170120P00057500 P 01/20/17 57.5 6.45 7.25
JPM 170120P00060000 P 01/20/17 60.0 7.95 8.10
JPM 170120P00062500 P 01/20/17 62.5 9.05 9.80
JPM 170120P00065000 P 01/20/17 65.0 10.60 11.40
JPM 170120P00067500 P 01/20/17 67.5 12.15 13.10
JPM 170120P00070000 P 01/20/17 70.0 13.95 14.85
JPM 170120P00075000 P 01/20/17 75.0 17.75 18.80
JPM 170120P00080000 P 01/20/17 80.0 22.00 23.20
JPM 170120P00085000 P 01/20/17 85.0 26.00 28.00
JPM 170120P00090000 P 01/20/17 90.0 30.65 32.65

OPRA data is delayed 15 minutes.