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 (2014-08-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 140829C00044000 C 08/29/14 44.0 13.85 15.45
JPM 140829C00045000 C 08/29/14 45.0 13.75 14.40
JPM 140829C00046000 C 08/29/14 46.0 12.75 13.40
JPM 140829C00047000 C 08/29/14 47.0 11.75 12.40
JPM 140829C00048000 C 08/29/14 48.0 10.60 11.40
JPM 140829C00049000 C 08/29/14 49.0 9.60 10.40
JPM 140829C00049500 C 08/29/14 49.5 9.25 9.90
JPM 140829C00050000 C 08/29/14 50.0 8.75 9.45
JPM 140829C00050500 C 08/29/14 50.5 8.60 8.75
JPM 140829C00051000 C 08/29/14 51.0 8.10 8.25
JPM 140829C00051500 C 08/29/14 51.5 7.60 7.75
JPM 140829C00052000 C 08/29/14 52.0 7.10 7.25
JPM 140829C00052500 C 08/29/14 52.5 6.60 6.75
JPM 140829C00053000 C 08/29/14 53.0 6.10 6.25
JPM 140829C00053500 C 08/29/14 53.5 5.60 5.75
JPM 140829C00054000 C 08/29/14 54.0 5.10 5.25
JPM 140829C00054500 C 08/29/14 54.5 4.60 4.75
JPM 140829C00055000 C 08/29/14 55.0 4.10 4.25
JPM 140829C00055500 C 08/29/14 55.5 3.60 3.75
JPM 140829C00056000 C 08/29/14 56.0 3.10 3.25
JPM 140829C00056500 C 08/29/14 56.5 2.60 2.73
JPM 140829C00057000 C 08/29/14 57.0 2.17 2.19
JPM 140829C00057500 C 08/29/14 57.5 1.68 1.69
JPM 140829C00058000 C 08/29/14 58.0 1.18 1.20
JPM 140829C00058500 C 08/29/14 58.5 0.71 0.72
JPM 140829C00059000 C 08/29/14 59.0 0.29 0.31
JPM 140829C00059500 C 08/29/14 59.5 0.06 0.07
JPM 140829C00060000 C 08/29/14 60.0 0.01 0.02
JPM 140829C00060500 C 08/29/14 60.5 0.00 0.01
JPM 140829C00061000 C 08/29/14 61.0 0.00 0.01
JPM 140829C00061500 C 08/29/14 61.5 0.00 0.01
JPM 140829C00062000 C 08/29/14 62.0 0.00 0.01
JPM 140829C00062500 C 08/29/14 62.5 0.00 0.01
JPM 140829C00063000 C 08/29/14 63.0 0.00 0.02
JPM 140829C00063500 C 08/29/14 63.5 0.00 0.03
JPM 140829C00064000 C 08/29/14 64.0 0.00 0.03
JPM 140829C00064500 C 08/29/14 64.5 0.00 0.03
JPM 140829C00065000 C 08/29/14 65.0 0.00 0.02
JPM 140829C00067500 C 08/29/14 67.5 0.00 0.02
JPM 140829C00070000 C 08/29/14 70.0 0.00 0.02
JPM 140829C00072500 C 08/29/14 72.5 0.00 0.02
JPM 140829C00075000 C 08/29/14 75.0 0.00 0.02
JPM 140829C00080000 C 08/29/14 80.0 0.00 0.02
JPM 140829C00085000 C 08/29/14 85.0 0.00 0.02
JPM 140829P00044000 P 08/29/14 44.0 0.00 0.02
JPM 140829P00045000 P 08/29/14 45.0 0.00 0.02
JPM 140829P00046000 P 08/29/14 46.0 0.00 0.02
JPM 140829P00047000 P 08/29/14 47.0 0.00 0.02
JPM 140829P00048000 P 08/29/14 48.0 0.00 0.02
JPM 140829P00049000 P 08/29/14 49.0 0.00 0.02
JPM 140829P00049500 P 08/29/14 49.5 0.00 0.02
JPM 140829P00050000 P 08/29/14 50.0 0.00 0.02
JPM 140829P00050500 P 08/29/14 50.5 0.00 0.02
JPM 140829P00051000 P 08/29/14 51.0 0.00 0.02
JPM 140829P00051500 P 08/29/14 51.5 0.00 0.02
JPM 140829P00052000 P 08/29/14 52.0 0.00 0.02
JPM 140829P00052500 P 08/29/14 52.5 0.00 0.02
JPM 140829P00053000 P 08/29/14 53.0 0.00 0.02
JPM 140829P00053500 P 08/29/14 53.5 0.00 0.02
JPM 140829P00054000 P 08/29/14 54.0 0.00 0.02
JPM 140829P00054500 P 08/29/14 54.5 0.00 0.02
JPM 140829P00055000 P 08/29/14 55.0 0.00 0.02
JPM 140829P00055500 P 08/29/14 55.5 0.00 0.02
JPM 140829P00056000 P 08/29/14 56.0 0.00 0.01
JPM 140829P00056500 P 08/29/14 56.5 0.00 0.01
JPM 140829P00057000 P 08/29/14 57.0 0.00 0.01
JPM 140829P00057500 P 08/29/14 57.5 0.00 0.01
JPM 140829P00058000 P 08/29/14 58.0 0.00 0.01
JPM 140829P00058500 P 08/29/14 58.5 0.03 0.04
JPM 140829P00059000 P 08/29/14 59.0 0.11 0.12
JPM 140829P00059500 P 08/29/14 59.5 0.38 0.39
JPM 140829P00060000 P 08/29/14 60.0 0.83 0.84
JPM 140829P00060500 P 08/29/14 60.5 1.31 1.33
JPM 140829P00061000 P 08/29/14 61.0 1.81 1.83
JPM 140829P00061500 P 08/29/14 61.5 2.27 2.36
JPM 140829P00062000 P 08/29/14 62.0 2.77 2.90
JPM 140829P00062500 P 08/29/14 62.5 3.25 3.40
JPM 140829P00063000 P 08/29/14 63.0 3.75 3.90
JPM 140829P00063500 P 08/29/14 63.5 4.25 4.40
JPM 140829P00064000 P 08/29/14 64.0 4.75 4.90
JPM 140829P00064500 P 08/29/14 64.5 5.25 5.40
JPM 140829P00065000 P 08/29/14 65.0 5.75 5.90
JPM 140829P00067500 P 08/29/14 67.5 8.25 8.40
JPM 140829P00070000 P 08/29/14 70.0 10.55 11.25
JPM 140829P00072500 P 08/29/14 72.5 12.35 13.75
JPM 140829P00075000 P 08/29/14 75.0 14.40 17.50
JPM 140829P00080000 P 08/29/14 80.0 19.40 22.50
JPM 140829P00085000 P 08/29/14 85.0 24.15 27.50
JPM 140905C00045000 C 09/05/14 45.0 12.50 15.65
JPM 140905C00046000 C 09/05/14 46.0 11.55 14.65
JPM 140905C00047000 C 09/05/14 47.0 10.55 13.65
JPM 140905C00048000 C 09/05/14 48.0 9.55 12.65
JPM 140905C00049000 C 09/05/14 49.0 8.55 11.65
JPM 140905C00050000 C 09/05/14 50.0 7.85 9.70
JPM 140905C00050500 C 09/05/14 50.5 8.60 8.75
JPM 140905C00051000 C 09/05/14 51.0 8.10 8.25
JPM 140905C00051500 C 09/05/14 51.5 7.60 7.75
JPM 140905C00052000 C 09/05/14 52.0 7.10 7.25
JPM 140905C00052500 C 09/05/14 52.5 6.60 6.75
JPM 140905C00053000 C 09/05/14 53.0 6.10 6.30
JPM 140905C00053500 C 09/05/14 53.5 5.60 5.80
JPM 140905C00054000 C 09/05/14 54.0 5.10 5.30
JPM 140905C00054500 C 09/05/14 54.5 4.65 4.80
JPM 140905C00055000 C 09/05/14 55.0 4.15 4.30
JPM 140905C00055500 C 09/05/14 55.5 3.60 3.80
JPM 140905C00056000 C 09/05/14 56.0 3.10 3.30
JPM 140905C00056500 C 09/05/14 56.5 2.66 2.77
JPM 140905C00057000 C 09/05/14 57.0 2.16 2.28
JPM 140905C00057500 C 09/05/14 57.5 1.70 1.80
JPM 140905C00058000 C 09/05/14 58.0 1.29 1.31
JPM 140905C00058500 C 09/05/14 58.5 0.89 0.90
JPM 140905C00059000 C 09/05/14 59.0 0.54 0.56
JPM 140905C00059500 C 09/05/14 59.5 0.29 0.31
JPM 140905C00060000 C 09/05/14 60.0 0.14 0.15
JPM 140905C00060500 C 09/05/14 60.5 0.05 0.06
JPM 140905C00061000 C 09/05/14 61.0 0.02 0.03
JPM 140905C00061500 C 09/05/14 61.5 0.00 0.01
JPM 140905C00062000 C 09/05/14 62.0 0.00 0.01
JPM 140905C00062500 C 09/05/14 62.5 0.00 0.04
JPM 140905C00063000 C 09/05/14 63.0 0.00 0.04
JPM 140905C00063500 C 09/05/14 63.5 0.00 0.04
JPM 140905C00064000 C 09/05/14 64.0 0.00 0.04
JPM 140905C00064500 C 09/05/14 64.5 0.00 0.03
JPM 140905C00065000 C 09/05/14 65.0 0.00 0.03
JPM 140905C00065500 C 09/05/14 65.5 0.00 0.04
JPM 140905C00066000 C 09/05/14 66.0 0.00 0.03
JPM 140905C00066500 C 09/05/14 66.5 0.00 0.04
JPM 140905C00067000 C 09/05/14 67.0 0.00 0.04
JPM 140905C00067500 C 09/05/14 67.5 0.00 0.04
JPM 140905C00070000 C 09/05/14 70.0 0.00 0.02
JPM 140905C00072500 C 09/05/14 72.5 0.00 0.02
JPM 140905C00075000 C 09/05/14 75.0 0.00 0.02
JPM 140905C00080000 C 09/05/14 80.0 0.00 0.02
JPM 140905C00085000 C 09/05/14 85.0 0.00 0.02
JPM 140905P00045000 P 09/05/14 45.0 0.00 0.02
JPM 140905P00046000 P 09/05/14 46.0 0.00 0.02
JPM 140905P00047000 P 09/05/14 47.0 0.00 0.02
JPM 140905P00048000 P 09/05/14 48.0 0.00 0.02
JPM 140905P00049000 P 09/05/14 49.0 0.00 0.02
JPM 140905P00050000 P 09/05/14 50.0 0.00 0.02
JPM 140905P00050500 P 09/05/14 50.5 0.00 0.02
JPM 140905P00051000 P 09/05/14 51.0 0.00 0.02
JPM 140905P00051500 P 09/05/14 51.5 0.00 0.02
JPM 140905P00052000 P 09/05/14 52.0 0.00 0.05
JPM 140905P00052500 P 09/05/14 52.5 0.00 0.05
JPM 140905P00053000 P 09/05/14 53.0 0.00 0.05
JPM 140905P00053500 P 09/05/14 53.5 0.00 0.02
JPM 140905P00054000 P 09/05/14 54.0 0.01 0.05
JPM 140905P00054500 P 09/05/14 54.5 0.01 0.06
JPM 140905P00055000 P 09/05/14 55.0 0.02 0.04
JPM 140905P00055500 P 09/05/14 55.5 0.01 0.05
JPM 140905P00056000 P 09/05/14 56.0 0.02 0.03
JPM 140905P00056500 P 09/05/14 56.5 0.03 0.04
JPM 140905P00057000 P 09/05/14 57.0 0.04 0.05
JPM 140905P00057500 P 09/05/14 57.5 0.06 0.07
JPM 140905P00058000 P 09/05/14 58.0 0.12 0.13
JPM 140905P00058500 P 09/05/14 58.5 0.20 0.21
JPM 140905P00059000 P 09/05/14 59.0 0.36 0.37
JPM 140905P00059500 P 09/05/14 59.5 0.61 0.64
JPM 140905P00060000 P 09/05/14 60.0 0.95 0.97
JPM 140905P00060500 P 09/05/14 60.5 1.37 1.39
JPM 140905P00061000 P 09/05/14 61.0 1.80 1.91
JPM 140905P00061500 P 09/05/14 61.5 2.28 2.40
JPM 140905P00062000 P 09/05/14 62.0 2.77 2.90
JPM 140905P00062500 P 09/05/14 62.5 3.25 3.40
JPM 140905P00063000 P 09/05/14 63.0 3.75 3.90
JPM 140905P00063500 P 09/05/14 63.5 4.25 4.40
JPM 140905P00064000 P 09/05/14 64.0 4.75 4.90
JPM 140905P00064500 P 09/05/14 64.5 5.25 5.40
JPM 140905P00065000 P 09/05/14 65.0 5.75 5.90
JPM 140905P00065500 P 09/05/14 65.5 6.25 6.40
JPM 140905P00066000 P 09/05/14 66.0 6.75 6.90
JPM 140905P00066500 P 09/05/14 66.5 7.25 7.40
JPM 140905P00067000 P 09/05/14 67.0 7.75 7.90
JPM 140905P00067500 P 09/05/14 67.5 8.25 8.40
JPM 140905P00070000 P 09/05/14 70.0 9.35 12.50
JPM 140905P00072500 P 09/05/14 72.5 11.85 15.00
JPM 140905P00075000 P 09/05/14 75.0 14.35 17.50
JPM 140905P00080000 P 09/05/14 80.0 19.35 22.05
JPM 140905P00085000 P 09/05/14 85.0 23.95 27.60
JPM 140912C00050000 C 09/12/14 50.0 8.80 9.45
JPM 140912C00051000 C 09/12/14 51.0 8.00 8.45
JPM 140912C00051500 C 09/12/14 51.5 7.50 7.95
JPM 140912C00052000 C 09/12/14 52.0 7.00 7.45
JPM 140912C00052500 C 09/12/14 52.5 6.50 6.95
JPM 140912C00053000 C 09/12/14 53.0 6.00 6.45
JPM 140912C00053500 C 09/12/14 53.5 5.50 5.95
JPM 140912C00054000 C 09/12/14 54.0 5.00 5.45
JPM 140912C00054500 C 09/12/14 54.5 4.55 4.95
JPM 140912C00055000 C 09/12/14 55.0 4.05 4.35
JPM 140912C00055500 C 09/12/14 55.5 3.55 3.95
JPM 140912C00056000 C 09/12/14 56.0 3.05 3.45
JPM 140912C00056500 C 09/12/14 56.5 2.61 2.85
JPM 140912C00057000 C 09/12/14 57.0 2.15 2.38
JPM 140912C00057500 C 09/12/14 57.5 1.71 1.93
JPM 140912C00058000 C 09/12/14 58.0 1.37 1.51
JPM 140912C00058500 C 09/12/14 58.5 1.06 1.13
JPM 140912C00059000 C 09/12/14 59.0 0.73 0.78
JPM 140912C00059500 C 09/12/14 59.5 0.47 0.54
JPM 140912C00060000 C 09/12/14 60.0 0.29 0.33
JPM 140912C00060500 C 09/12/14 60.5 0.17 0.21
JPM 140912C00061000 C 09/12/14 61.0 0.08 0.14
JPM 140912C00061500 C 09/12/14 61.5 0.05 0.10
JPM 140912C00062000 C 09/12/14 62.0 0.02 0.11
JPM 140912C00062500 C 09/12/14 62.5 0.01 0.07
JPM 140912C00063000 C 09/12/14 63.0 0.00 0.11
JPM 140912C00063500 C 09/12/14 63.5 0.00 0.06
JPM 140912C00064000 C 09/12/14 64.0 0.00 0.10
JPM 140912C00064500 C 09/12/14 64.5 0.00 0.09
JPM 140912C00065000 C 09/12/14 65.0 0.00 0.09
JPM 140912C00065500 C 09/12/14 65.5 0.00 0.10
JPM 140912C00066000 C 09/12/14 66.0 0.00 0.10
JPM 140912C00066500 C 09/12/14 66.5 0.00 0.09
JPM 140912C00067500 C 09/12/14 67.5 0.00 0.05
JPM 140912C00070000 C 09/12/14 70.0 0.00 0.05
JPM 140912P00050000 P 09/12/14 50.0 0.00 0.06
JPM 140912P00051000 P 09/12/14 51.0 0.01 0.06
JPM 140912P00051500 P 09/12/14 51.5 0.01 0.04
JPM 140912P00052000 P 09/12/14 52.0 0.01 0.06
JPM 140912P00052500 P 09/12/14 52.5 0.01 0.06
JPM 140912P00053000 P 09/12/14 53.0 0.01 0.07
JPM 140912P00053500 P 09/12/14 53.5 0.01 0.07
JPM 140912P00054000 P 09/12/14 54.0 0.01 0.07
JPM 140912P00054500 P 09/12/14 54.5 0.02 0.08
JPM 140912P00055000 P 09/12/14 55.0 0.02 0.08
JPM 140912P00055500 P 09/12/14 55.5 0.04 0.09
JPM 140912P00056000 P 09/12/14 56.0 0.06 0.11
JPM 140912P00056500 P 09/12/14 56.5 0.08 0.11
JPM 140912P00057000 P 09/12/14 57.0 0.12 0.15
JPM 140912P00057500 P 09/12/14 57.5 0.17 0.20
JPM 140912P00058000 P 09/12/14 58.0 0.25 0.28
JPM 140912P00058500 P 09/12/14 58.5 0.37 0.42
JPM 140912P00059000 P 09/12/14 59.0 0.55 0.58
JPM 140912P00059500 P 09/12/14 59.5 0.79 0.83
JPM 140912P00060000 P 09/12/14 60.0 1.10 1.14
JPM 140912P00060500 P 09/12/14 60.5 1.44 1.59
JPM 140912P00061000 P 09/12/14 61.0 1.72 2.09
JPM 140912P00061500 P 09/12/14 61.5 2.18 2.55
JPM 140912P00062000 P 09/12/14 62.0 2.77 3.05
JPM 140912P00062500 P 09/12/14 62.5 3.10 3.55
JPM 140912P00063000 P 09/12/14 63.0 3.60 4.05
JPM 140912P00063500 P 09/12/14 63.5 4.10 4.55
JPM 140912P00064000 P 09/12/14 64.0 4.60 5.05
JPM 140912P00064500 P 09/12/14 64.5 5.10 5.55
JPM 140912P00065000 P 09/12/14 65.0 5.55 6.15
JPM 140912P00065500 P 09/12/14 65.5 6.10 6.55
JPM 140912P00066000 P 09/12/14 66.0 6.60 7.15
JPM 140912P00066500 P 09/12/14 66.5 7.10 7.55
JPM 140912P00067500 P 09/12/14 67.5 8.10 8.55
JPM 140912P00070000 P 09/12/14 70.0 9.35 12.50
JPM 140920C00035000 C 09/20/14 35.0 22.50 25.85
JPM 140920C00040000 C 09/20/14 40.0 17.90 20.65
JPM 140920C00045000 C 09/20/14 45.0 13.80 14.45
JPM 140920C00049000 C 09/20/14 49.0 10.15 10.30
JPM 140920C00049500 C 09/20/14 49.5 9.65 9.80
JPM 140920C00050000 C 09/20/14 50.0 9.15 9.30
JPM 140920C00050500 C 09/20/14 50.5 8.65 8.80
JPM 140920C00051000 C 09/20/14 51.0 8.15 8.30
JPM 140920C00051500 C 09/20/14 51.5 7.65 7.80
JPM 140920C00052000 C 09/20/14 52.0 7.15 7.30
JPM 140920C00052500 C 09/20/14 52.5 6.65 6.80
JPM 140920C00053000 C 09/20/14 53.0 6.15 6.30
JPM 140920C00053500 C 09/20/14 53.5 5.65 5.80
JPM 140920C00054000 C 09/20/14 54.0 5.15 5.30
JPM 140920C00054500 C 09/20/14 54.5 4.65 4.80
JPM 140920C00055000 C 09/20/14 55.0 4.20 4.35
JPM 140920C00055500 C 09/20/14 55.5 3.70 3.85
JPM 140920C00056000 C 09/20/14 56.0 3.25 3.35
JPM 140920C00056500 C 09/20/14 56.5 2.83 2.85
JPM 140920C00057000 C 09/20/14 57.0 2.38 2.40
JPM 140920C00057500 C 09/20/14 57.5 1.96 1.97
JPM 140920C00058000 C 09/20/14 58.0 1.56 1.57
JPM 140920C00058500 C 09/20/14 58.5 1.20 1.21
JPM 140920C00059000 C 09/20/14 59.0 0.89 0.90
JPM 140920C00059500 C 09/20/14 59.5 0.63 0.64
JPM 140920C00060000 C 09/20/14 60.0 0.43 0.44
JPM 140920C00060500 C 09/20/14 60.5 0.28 0.29
JPM 140920C00061000 C 09/20/14 61.0 0.17 0.18
JPM 140920C00061500 C 09/20/14 61.5 0.11 0.12
JPM 140920C00062000 C 09/20/14 62.0 0.06 0.07
JPM 140920C00062500 C 09/20/14 62.5 0.04 0.05
JPM 140920C00063000 C 09/20/14 63.0 0.02 0.03
JPM 140920C00063500 C 09/20/14 63.5 0.01 0.02
JPM 140920C00065000 C 09/20/14 65.0 0.00 0.02
JPM 140920C00067500 C 09/20/14 67.5 0.00 0.01
JPM 140920C00070000 C 09/20/14 70.0 0.00 0.02
JPM 140920C00075000 C 09/20/14 75.0 0.00 0.02
JPM 140920P00035000 P 09/20/14 35.0 0.00 0.02
JPM 140920P00040000 P 09/20/14 40.0 0.00 0.02
JPM 140920P00045000 P 09/20/14 45.0 0.00 0.03
JPM 140920P00049000 P 09/20/14 49.0 0.00 0.04
JPM 140920P00049500 P 09/20/14 49.5 0.01 0.04
JPM 140920P00050000 P 09/20/14 50.0 0.02 0.03
JPM 140920P00050500 P 09/20/14 50.5 0.02 0.03
JPM 140920P00051000 P 09/20/14 51.0 0.02 0.03
JPM 140920P00051500 P 09/20/14 51.5 0.03 0.04
JPM 140920P00052000 P 09/20/14 52.0 0.03 0.04
JPM 140920P00052500 P 09/20/14 52.5 0.03 0.04
JPM 140920P00053000 P 09/20/14 53.0 0.03 0.04
JPM 140920P00053500 P 09/20/14 53.5 0.04 0.05
JPM 140920P00054000 P 09/20/14 54.0 0.05 0.06
JPM 140920P00054500 P 09/20/14 54.5 0.05 0.06
JPM 140920P00055000 P 09/20/14 55.0 0.07 0.08
JPM 140920P00055500 P 09/20/14 55.5 0.08 0.09
JPM 140920P00056000 P 09/20/14 56.0 0.11 0.12
JPM 140920P00056500 P 09/20/14 56.5 0.14 0.15
JPM 140920P00057000 P 09/20/14 57.0 0.19 0.20
JPM 140920P00057500 P 09/20/14 57.5 0.26 0.27
JPM 140920P00058000 P 09/20/14 58.0 0.36 0.37
JPM 140920P00058500 P 09/20/14 58.5 0.50 0.52
JPM 140920P00059000 P 09/20/14 59.0 0.69 0.70
JPM 140920P00059500 P 09/20/14 59.5 0.93 0.95
JPM 140920P00060000 P 09/20/14 60.0 1.23 1.24
JPM 140920P00060500 P 09/20/14 60.5 1.58 1.59
JPM 140920P00061000 P 09/20/14 61.0 1.98 1.99
JPM 140920P00061500 P 09/20/14 61.5 2.40 2.48
JPM 140920P00062000 P 09/20/14 62.0 2.84 2.94
JPM 140920P00062500 P 09/20/14 62.5 3.30 3.45
JPM 140920P00063000 P 09/20/14 63.0 3.75 3.90
JPM 140920P00063500 P 09/20/14 63.5 4.25 4.40
JPM 140920P00065000 P 09/20/14 65.0 5.75 5.90
JPM 140920P00067500 P 09/20/14 67.5 8.25 8.40
JPM 140920P00070000 P 09/20/14 70.0 10.05 11.25
JPM 140920P00075000 P 09/20/14 75.0 14.15 17.50
JPM 140926C00049000 C 09/26/14 49.0 8.50 11.95
JPM 140926C00049500 C 09/26/14 49.5 8.00 11.40
JPM 140926C00050000 C 09/26/14 50.0 7.50 10.95
JPM 140926C00050500 C 09/26/14 50.5 8.35 9.10
JPM 140926C00051000 C 09/26/14 51.0 7.90 8.55
JPM 140926C00051500 C 09/26/14 51.5 7.40 8.00
JPM 140926C00052000 C 09/26/14 52.0 6.90 7.50
JPM 140926C00052500 C 09/26/14 52.5 6.40 7.00
JPM 140926C00053000 C 09/26/14 53.0 5.90 6.50
JPM 140926C00053500 C 09/26/14 53.5 5.40 6.05
JPM 140926C00054000 C 09/26/14 54.0 4.95 5.55
JPM 140926C00054500 C 09/26/14 54.5 4.60 5.05
JPM 140926C00055000 C 09/26/14 55.0 4.10 4.45
JPM 140926C00055500 C 09/26/14 55.5 3.50 4.05
JPM 140926C00056000 C 09/26/14 56.0 3.30 3.45
JPM 140926C00056500 C 09/26/14 56.5 2.86 2.97
JPM 140926C00057000 C 09/26/14 57.0 2.43 2.54
JPM 140926C00057500 C 09/26/14 57.5 2.02 2.13
JPM 140926C00058000 C 09/26/14 58.0 1.65 1.75
JPM 140926C00058500 C 09/26/14 58.5 1.30 1.40
JPM 140926C00059000 C 09/26/14 59.0 1.00 1.08
JPM 140926C00059500 C 09/26/14 59.5 0.73 0.82
JPM 140926C00060000 C 09/26/14 60.0 0.52 0.59
JPM 140926C00060500 C 09/26/14 60.5 0.35 0.42
JPM 140926C00061000 C 09/26/14 61.0 0.23 0.30
JPM 140926C00061500 C 09/26/14 61.5 0.15 0.20
JPM 140926C00062000 C 09/26/14 62.0 0.10 0.13
JPM 140926C00062500 C 09/26/14 62.5 0.06 0.10
JPM 140926C00063000 C 09/26/14 63.0 0.04 0.07
JPM 140926C00063500 C 09/26/14 63.5 0.02 0.05
JPM 140926C00064000 C 09/26/14 64.0 0.01 0.05
JPM 140926C00065000 C 09/26/14 65.0 0.00 0.04
JPM 140926P00049000 P 09/26/14 49.0 0.01 0.04
JPM 140926P00049500 P 09/26/14 49.5 0.01 0.05
JPM 140926P00050000 P 09/26/14 50.0 0.01 0.05
JPM 140926P00050500 P 09/26/14 50.5 0.02 0.05
JPM 140926P00051000 P 09/26/14 51.0 0.02 0.05
JPM 140926P00051500 P 09/26/14 51.5 0.02 0.06
JPM 140926P00052000 P 09/26/14 52.0 0.03 0.06
JPM 140926P00052500 P 09/26/14 52.5 0.03 0.07
JPM 140926P00053000 P 09/26/14 53.0 0.04 0.07
JPM 140926P00053500 P 09/26/14 53.5 0.05 0.08
JPM 140926P00054000 P 09/26/14 54.0 0.06 0.09
JPM 140926P00054500 P 09/26/14 54.5 0.08 0.11
JPM 140926P00055000 P 09/26/14 55.0 0.10 0.13
JPM 140926P00055500 P 09/26/14 55.5 0.12 0.16
JPM 140926P00056000 P 09/26/14 56.0 0.16 0.20
JPM 140926P00056500 P 09/26/14 56.5 0.21 0.24
JPM 140926P00057000 P 09/26/14 57.0 0.27 0.33
JPM 140926P00057500 P 09/26/14 57.5 0.36 0.42
JPM 140926P00058000 P 09/26/14 58.0 0.47 0.54
JPM 140926P00058500 P 09/26/14 58.5 0.62 0.70
JPM 140926P00059000 P 09/26/14 59.0 0.80 0.88
JPM 140926P00059500 P 09/26/14 59.5 1.03 1.13
JPM 140926P00060000 P 09/26/14 60.0 1.32 1.42
JPM 140926P00060500 P 09/26/14 60.5 1.64 1.76
JPM 140926P00061000 P 09/26/14 61.0 2.03 2.14
JPM 140926P00061500 P 09/26/14 61.5 2.44 2.55
JPM 140926P00062000 P 09/26/14 62.0 2.89 2.99
JPM 140926P00062500 P 09/26/14 62.5 3.15 3.60
JPM 140926P00063000 P 09/26/14 63.0 3.65 4.10
JPM 140926P00063500 P 09/26/14 63.5 4.10 4.70
JPM 140926P00064000 P 09/26/14 64.0 4.60 5.20
JPM 140926P00065000 P 09/26/14 65.0 5.55 6.20
JPM 141003C00049000 C 10/03/14 49.0 9.80 10.75
JPM 141003C00050000 C 10/03/14 50.0 8.80 9.50
JPM 141003C00050500 C 10/03/14 50.5 8.35 9.00
JPM 141003C00051000 C 10/03/14 51.0 7.80 8.50
JPM 141003C00051500 C 10/03/14 51.5 7.35 7.95
JPM 141003C00052000 C 10/03/14 52.0 6.85 7.50
JPM 141003C00052500 C 10/03/14 52.5 6.35 7.00
JPM 141003C00053000 C 10/03/14 53.0 5.85 6.50
JPM 141003C00053500 C 10/03/14 53.5 5.40 6.00
JPM 141003C00054000 C 10/03/14 54.0 4.90 5.55
JPM 141003C00054500 C 10/03/14 54.5 4.60 5.05
JPM 141003C00055000 C 10/03/14 55.0 4.10 4.55
JPM 141003C00055500 C 10/03/14 55.5 3.50 4.05
JPM 141003C00056000 C 10/03/14 56.0 3.35 3.45
JPM 141003C00056500 C 10/03/14 56.5 2.91 3.00
JPM 141003C00057000 C 10/03/14 57.0 2.48 2.59
JPM 141003C00057500 C 10/03/14 57.5 2.09 2.19
JPM 141003C00058000 C 10/03/14 58.0 1.72 1.82
JPM 141003C00058500 C 10/03/14 58.5 1.37 1.47
JPM 141003C00059000 C 10/03/14 59.0 1.10 1.17
JPM 141003C00059500 C 10/03/14 59.5 0.81 0.90
JPM 141003C00060000 C 10/03/14 60.0 0.59 0.67
JPM 141003C00060500 C 10/03/14 60.5 0.42 0.49
JPM 141003C00061000 C 10/03/14 61.0 0.30 0.34
JPM 141003C00061500 C 10/03/14 61.5 0.20 0.24
JPM 141003C00062000 C 10/03/14 62.0 0.14 0.19
JPM 141003C00062500 C 10/03/14 62.5 0.10 0.14
JPM 141003C00063000 C 10/03/14 63.0 0.06 0.10
JPM 141003C00063500 C 10/03/14 63.5 0.04 0.07
JPM 141003C00064000 C 10/03/14 64.0 0.02 0.06
JPM 141003C00064500 C 10/03/14 64.5 0.01 0.05
JPM 141003C00065000 C 10/03/14 65.0 0.01 0.04
JPM 141003C00065500 C 10/03/14 65.5 0.00 0.04
JPM 141003C00066000 C 10/03/14 66.0 0.00 0.04
JPM 141003C00066500 C 10/03/14 66.5 0.00 0.04
JPM 141003P00049000 P 10/03/14 49.0 0.02 0.05
JPM 141003P00050000 P 10/03/14 50.0 0.02 0.06
JPM 141003P00050500 P 10/03/14 50.5 0.04 0.06
JPM 141003P00051000 P 10/03/14 51.0 0.04 0.07
JPM 141003P00051500 P 10/03/14 51.5 0.05 0.08
JPM 141003P00052000 P 10/03/14 52.0 0.06 0.09
JPM 141003P00052500 P 10/03/14 52.5 0.07 0.09
JPM 141003P00053000 P 10/03/14 53.0 0.07 0.11
JPM 141003P00053500 P 10/03/14 53.5 0.10 0.13
JPM 141003P00054000 P 10/03/14 54.0 0.11 0.15
JPM 141003P00054500 P 10/03/14 54.5 0.15 0.17
JPM 141003P00055000 P 10/03/14 55.0 0.18 0.21
JPM 141003P00055500 P 10/03/14 55.5 0.22 0.27
JPM 141003P00056000 P 10/03/14 56.0 0.28 0.32
JPM 141003P00056500 P 10/03/14 56.5 0.35 0.39
JPM 141003P00057000 P 10/03/14 57.0 0.44 0.51
JPM 141003P00057500 P 10/03/14 57.5 0.56 0.63
JPM 141003P00058000 P 10/03/14 58.0 0.71 0.79
JPM 141003P00058500 P 10/03/14 58.5 0.89 0.95
JPM 141003P00059000 P 10/03/14 59.0 1.11 1.19
JPM 141003P00059500 P 10/03/14 59.5 1.37 1.48
JPM 141003P00060000 P 10/03/14 60.0 1.68 1.79
JPM 141003P00060500 P 10/03/14 60.5 2.03 2.15
JPM 141003P00061000 P 10/03/14 61.0 2.41 2.53
JPM 141003P00061500 P 10/03/14 61.5 2.83 2.95
JPM 141003P00062000 P 10/03/14 62.0 3.30 3.40
JPM 141003P00062500 P 10/03/14 62.5 3.55 4.00
JPM 141003P00063000 P 10/03/14 63.0 4.00 4.50
JPM 141003P00063500 P 10/03/14 63.5 4.50 5.15
JPM 141003P00064000 P 10/03/14 64.0 5.00 5.65
JPM 141003P00064500 P 10/03/14 64.5 5.45 6.15
JPM 141003P00065000 P 10/03/14 65.0 5.95 6.65
JPM 141003P00065500 P 10/03/14 65.5 6.45 7.10
JPM 141003P00066000 P 10/03/14 66.0 6.95 7.60
JPM 141003P00066500 P 10/03/14 66.5 7.30 8.20
JPM 141010C00050000 C 10/10/14 50.0 8.80 9.65
JPM 141010C00051000 C 10/10/14 51.0 7.80 8.65
JPM 141010C00052000 C 10/10/14 52.0 6.80 7.55
JPM 141010C00052500 C 10/10/14 52.5 6.45 7.05
JPM 141010C00053000 C 10/10/14 53.0 5.95 6.55
JPM 141010C00053500 C 10/10/14 53.5 5.45 6.05
JPM 141010C00054000 C 10/10/14 54.0 5.00 5.55
JPM 141010C00054500 C 10/10/14 54.5 4.50 5.10
JPM 141010C00055000 C 10/10/14 55.0 4.15 4.45
JPM 141010C00055500 C 10/10/14 55.5 3.85 3.95
JPM 141010C00056000 C 10/10/14 56.0 3.40 3.50
JPM 141010C00056500 C 10/10/14 56.5 2.94 3.05
JPM 141010C00057000 C 10/10/14 57.0 2.52 2.64
JPM 141010C00057500 C 10/10/14 57.5 2.14 2.25
JPM 141010C00058000 C 10/10/14 58.0 1.78 1.89
JPM 141010C00058500 C 10/10/14 58.5 1.44 1.55
JPM 141010C00059000 C 10/10/14 59.0 1.15 1.25
JPM 141010C00059500 C 10/10/14 59.5 0.88 0.98
JPM 141010C00060000 C 10/10/14 60.0 0.66 0.75
JPM 141010C00060500 C 10/10/14 60.5 0.48 0.57
JPM 141010C00061000 C 10/10/14 61.0 0.35 0.43
JPM 141010C00061500 C 10/10/14 61.5 0.25 0.32
JPM 141010C00062000 C 10/10/14 62.0 0.18 0.23
JPM 141010C00062500 C 10/10/14 62.5 0.12 0.16
JPM 141010C00063000 C 10/10/14 63.0 0.09 0.11
JPM 141010C00063500 C 10/10/14 63.5 0.06 0.09
JPM 141010C00064000 C 10/10/14 64.0 0.04 0.07
JPM 141010C00064500 C 10/10/14 64.5 0.02 0.06
JPM 141010C00065000 C 10/10/14 65.0 0.01 0.05
JPM 141010C00065500 C 10/10/14 65.5 0.01 0.04
JPM 141010C00066000 C 10/10/14 66.0 0.00 0.04
JPM 141010C00066500 C 10/10/14 66.5 0.00 0.04
JPM 141010C00067000 C 10/10/14 67.0 0.00 0.04
JPM 141010P00050000 P 10/10/14 50.0 0.03 0.07
JPM 141010P00051000 P 10/10/14 51.0 0.05 0.08
JPM 141010P00052000 P 10/10/14 52.0 0.07 0.11
JPM 141010P00052500 P 10/10/14 52.5 0.08 0.13
JPM 141010P00053000 P 10/10/14 53.0 0.10 0.15
JPM 141010P00053500 P 10/10/14 53.5 0.12 0.17
JPM 141010P00054000 P 10/10/14 54.0 0.15 0.20
JPM 141010P00054500 P 10/10/14 54.5 0.19 0.24
JPM 141010P00055000 P 10/10/14 55.0 0.23 0.28
JPM 141010P00055500 P 10/10/14 55.5 0.29 0.34
JPM 141010P00056000 P 10/10/14 56.0 0.35 0.42
JPM 141010P00056500 P 10/10/14 56.5 0.43 0.51
JPM 141010P00057000 P 10/10/14 57.0 0.54 0.62
JPM 141010P00057500 P 10/10/14 57.5 0.67 0.75
JPM 141010P00058000 P 10/10/14 58.0 0.83 0.91
JPM 141010P00058500 P 10/10/14 58.5 1.01 1.11
JPM 141010P00059000 P 10/10/14 59.0 1.24 1.33
JPM 141010P00059500 P 10/10/14 59.5 1.49 1.60
JPM 141010P00060000 P 10/10/14 60.0 1.79 1.90
JPM 141010P00060500 P 10/10/14 60.5 2.13 2.25
JPM 141010P00061000 P 10/10/14 61.0 2.50 2.62
JPM 141010P00061500 P 10/10/14 61.5 2.89 3.00
JPM 141010P00062000 P 10/10/14 62.0 3.30 3.45
JPM 141010P00062500 P 10/10/14 62.5 3.75 3.90
JPM 141010P00063000 P 10/10/14 63.0 4.05 4.50
JPM 141010P00063500 P 10/10/14 63.5 4.50 5.00
JPM 141010P00064000 P 10/10/14 64.0 5.00 5.60
JPM 141010P00064500 P 10/10/14 64.5 5.45 6.05
JPM 141010P00065000 P 10/10/14 65.0 5.95 6.55
JPM 141010P00065500 P 10/10/14 65.5 6.45 7.05
JPM 141010P00066000 P 10/10/14 66.0 6.95 7.55
JPM 141010P00066500 P 10/10/14 66.5 7.45 8.20
JPM 141010P00067000 P 10/10/14 67.0 7.65 8.75
JPM 141018C00035000 C 10/18/14 35.0 22.50 25.95
JPM 141018C00040000 C 10/18/14 40.0 17.50 20.85
JPM 141018C00042500 C 10/18/14 42.5 15.35 18.15
JPM 141018C00045000 C 10/18/14 45.0 13.80 14.50
JPM 141018C00047500 C 10/18/14 47.5 11.50 11.80
JPM 141018C00050000 C 10/18/14 50.0 9.05 9.30
JPM 141018C00052500 C 10/18/14 52.5 6.60 6.85
JPM 141018C00055000 C 10/18/14 55.0 4.35 4.50
JPM 141018C00057500 C 10/18/14 57.5 2.37 2.38
JPM 141018C00060000 C 10/18/14 60.0 0.92 0.93
JPM 141018C00062500 C 10/18/14 62.5 0.25 0.26
JPM 141018C00065000 C 10/18/14 65.0 0.06 0.07
JPM 141018C00067500 C 10/18/14 67.5 0.01 0.05
JPM 141018C00070000 C 10/18/14 70.0 0.00 0.04
JPM 141018C00075000 C 10/18/14 75.0 0.00 0.03
JPM 141018P00035000 P 10/18/14 35.0 0.00 0.02
JPM 141018P00040000 P 10/18/14 40.0 0.00 0.04
JPM 141018P00042500 P 10/18/14 42.5 0.01 0.05
JPM 141018P00045000 P 10/18/14 45.0 0.02 0.06
JPM 141018P00047500 P 10/18/14 47.5 0.04 0.07
JPM 141018P00050000 P 10/18/14 50.0 0.08 0.10
JPM 141018P00052500 P 10/18/14 52.5 0.17 0.18
JPM 141018P00055000 P 10/18/14 55.0 0.39 0.40
JPM 141018P00057500 P 10/18/14 57.5 0.93 0.95
JPM 141018P00060000 P 10/18/14 60.0 2.07 2.09
JPM 141018P00062500 P 10/18/14 62.5 3.90 4.00
JPM 141018P00065000 P 10/18/14 65.0 6.20 6.45
JPM 141018P00067500 P 10/18/14 67.5 8.65 8.90
JPM 141018P00070000 P 10/18/14 70.0 10.80 11.65
JPM 141018P00075000 P 10/18/14 75.0 14.75 17.85
JPM 141122C00040000 C 11/22/14 40.0 17.50 20.80
JPM 141122C00045000 C 11/22/14 45.0 13.60 15.20
JPM 141122C00050000 C 11/22/14 50.0 8.85 9.50
JPM 141122C00052500 C 11/22/14 52.5 6.50 7.05
JPM 141122C00055000 C 11/22/14 55.0 4.55 4.65
JPM 141122C00057500 C 11/22/14 57.5 2.65 2.74
JPM 141122C00060000 C 11/22/14 60.0 1.30 1.33
JPM 141122C00062500 C 11/22/14 62.5 0.51 0.53
JPM 141122C00065000 C 11/22/14 65.0 0.17 0.18
JPM 141122C00067500 C 11/22/14 67.5 0.04 0.09
JPM 141122C00070000 C 11/22/14 70.0 0.01 0.05
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.04
JPM 141122P00040000 P 11/22/14 40.0 0.02 0.06
JPM 141122P00045000 P 11/22/14 45.0 0.05 0.09
JPM 141122P00050000 P 11/22/14 50.0 0.17 0.19
JPM 141122P00052500 P 11/22/14 52.5 0.32 0.34
JPM 141122P00055000 P 11/22/14 55.0 0.65 0.67
JPM 141122P00057500 P 11/22/14 57.5 1.30 1.32
JPM 141122P00060000 P 11/22/14 60.0 2.44 2.47
JPM 141122P00062500 P 11/22/14 62.5 4.15 4.25
JPM 141122P00065000 P 11/22/14 65.0 6.15 6.75
JPM 141122P00067500 P 11/22/14 67.5 8.50 9.15
JPM 141122P00070000 P 11/22/14 70.0 11.00 11.70
JPM 141122P00075000 P 11/22/14 75.0 14.75 17.90
JPM 141220C00040000 C 12/20/14 40.0 17.50 20.65
JPM 141220C00045000 C 12/20/14 45.0 13.80 14.45
JPM 141220C00050000 C 12/20/14 50.0 8.95 9.55
JPM 141220C00052500 C 12/20/14 52.5 6.90 7.05
JPM 141220C00055000 C 12/20/14 55.0 4.80 4.90
JPM 141220C00057500 C 12/20/14 57.5 2.98 3.10
JPM 141220C00060000 C 12/20/14 60.0 1.66 1.68
JPM 141220C00062500 C 12/20/14 62.5 0.78 0.80
JPM 141220C00065000 C 12/20/14 65.0 0.32 0.34
JPM 141220C00067500 C 12/20/14 67.5 0.12 0.16
JPM 141220C00070000 C 12/20/14 70.0 0.04 0.07
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.04
JPM 141220P00040000 P 12/20/14 40.0 0.04 0.08
JPM 141220P00045000 P 12/20/14 45.0 0.10 0.14
JPM 141220P00050000 P 12/20/14 50.0 0.28 0.32
JPM 141220P00052500 P 12/20/14 52.5 0.51 0.55
JPM 141220P00055000 P 12/20/14 55.0 0.91 0.94
JPM 141220P00057500 P 12/20/14 57.5 1.63 1.65
JPM 141220P00060000 P 12/20/14 60.0 2.77 2.80
JPM 141220P00062500 P 12/20/14 62.5 4.35 4.50
JPM 141220P00065000 P 12/20/14 65.0 6.40 6.50
JPM 141220P00067500 P 12/20/14 67.5 8.60 9.10
JPM 141220P00070000 P 12/20/14 70.0 11.00 11.65
JPM 141220P00075000 P 12/20/14 75.0 14.50 17.90
JPM 150117C00020000 C 01/17/15 20.0 37.50 40.95
JPM 150117C00023000 C 01/17/15 23.0 34.50 37.95
JPM 150117C00025000 C 01/17/15 25.0 32.50 35.85
JPM 150117C00028000 C 01/17/15 28.0 29.50 32.90
JPM 150117C00030000 C 01/17/15 30.0 27.90 30.60
JPM 150117C00033000 C 01/17/15 33.0 24.50 27.85
JPM 150117C00035000 C 01/17/15 35.0 22.50 25.85
JPM 150117C00038000 C 01/17/15 38.0 19.85 22.65
JPM 150117C00040000 C 01/17/15 40.0 18.85 19.45
JPM 150117C00042000 C 01/17/15 42.0 16.80 17.45
JPM 150117C00045000 C 01/17/15 45.0 13.85 14.45
JPM 150117C00047000 C 01/17/15 47.0 11.85 12.50
JPM 150117C00050000 C 01/17/15 50.0 9.10 9.45
JPM 150117C00052500 C 01/17/15 52.5 7.05 7.20
JPM 150117C00055000 C 01/17/15 55.0 5.05 5.10
JPM 150117C00057500 C 01/17/15 57.5 3.30 3.40
JPM 150117C00060000 C 01/17/15 60.0 1.99 2.01
JPM 150117C00062500 C 01/17/15 62.5 1.07 1.09
JPM 150117C00065000 C 01/17/15 65.0 0.51 0.53
JPM 150117C00067500 C 01/17/15 67.5 0.24 0.25
JPM 150117C00070000 C 01/17/15 70.0 0.10 0.14
JPM 150117C00075000 C 01/17/15 75.0 0.02 0.05
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.04
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.04
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.03
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 0.03
JPM 150117P00028000 P 01/17/15 28.0 0.01 0.04
JPM 150117P00030000 P 01/17/15 30.0 0.02 0.05
JPM 150117P00033000 P 01/17/15 33.0 0.03 0.06
JPM 150117P00035000 P 01/17/15 35.0 0.03 0.07
JPM 150117P00038000 P 01/17/15 38.0 0.08 0.10
JPM 150117P00040000 P 01/17/15 40.0 0.08 0.12
JPM 150117P00042000 P 01/17/15 42.0 0.13 0.16
JPM 150117P00045000 P 01/17/15 45.0 0.21 0.22
JPM 150117P00047000 P 01/17/15 47.0 0.29 0.30
JPM 150117P00050000 P 01/17/15 50.0 0.51 0.52
JPM 150117P00052500 P 01/17/15 52.5 0.83 0.84
JPM 150117P00055000 P 01/17/15 55.0 1.36 1.37
JPM 150117P00057500 P 01/17/15 57.5 2.19 2.21
JPM 150117P00060000 P 01/17/15 60.0 3.40 3.45
JPM 150117P00062500 P 01/17/15 62.5 5.00 5.05
JPM 150117P00065000 P 01/17/15 65.0 6.90 7.05
JPM 150117P00067500 P 01/17/15 67.5 9.00 9.60
JPM 150117P00070000 P 01/17/15 70.0 11.35 12.00
JPM 150117P00075000 P 01/17/15 75.0 14.90 18.20
JPM 150117P00080000 P 01/17/15 80.0 20.65 22.65
JPM 150117P00085000 P 01/17/15 85.0 24.90 28.15
JPM 150117P00090000 P 01/17/15 90.0 29.85 33.15
JPM 150320C00030000 C 03/20/15 30.0 27.50 30.65
JPM 150320C00035000 C 03/20/15 35.0 22.50 25.65
JPM 150320C00040000 C 03/20/15 40.0 17.55 20.60
JPM 150320C00045000 C 03/20/15 45.0 12.55 15.70
JPM 150320C00050000 C 03/20/15 50.0 9.45 9.60
JPM 150320C00052500 C 03/20/15 52.5 7.30 7.50
JPM 150320C00055000 C 03/20/15 55.0 5.40 5.55
JPM 150320C00057500 C 03/20/15 57.5 3.75 3.90
JPM 150320C00060000 C 03/20/15 60.0 2.45 2.56
JPM 150320C00062500 C 03/20/15 62.5 1.49 1.58
JPM 150320C00065000 C 03/20/15 65.0 0.85 0.91
JPM 150320C00067500 C 03/20/15 67.5 0.46 0.52
JPM 150320C00070000 C 03/20/15 70.0 0.23 0.30
JPM 150320C00075000 C 03/20/15 75.0 0.05 0.10
JPM 150320P00030000 P 03/20/15 30.0 0.03 0.07
JPM 150320P00035000 P 03/20/15 35.0 0.07 0.11
JPM 150320P00040000 P 03/20/15 40.0 0.15 0.20
JPM 150320P00045000 P 03/20/15 45.0 0.34 0.40
JPM 150320P00050000 P 03/20/15 50.0 0.78 0.87
JPM 150320P00052500 P 03/20/15 52.5 1.20 1.26
JPM 150320P00055000 P 03/20/15 55.0 1.80 1.90
JPM 150320P00057500 P 03/20/15 57.5 2.68 2.78
JPM 150320P00060000 P 03/20/15 60.0 3.85 4.00
JPM 150320P00062500 P 03/20/15 62.5 5.40 5.55
JPM 150320P00065000 P 03/20/15 65.0 7.25 7.40
JPM 150320P00067500 P 03/20/15 67.5 9.35 9.50
JPM 150320P00070000 P 03/20/15 70.0 11.20 12.45
JPM 150320P00075000 P 03/20/15 75.0 15.10 18.25
JPM 150619C00030000 C 06/19/15 30.0 27.00 31.35
JPM 150619C00035000 C 06/19/15 35.0 21.90 26.00
JPM 150619C00040000 C 06/19/15 40.0 18.60 20.00
JPM 150619C00045000 C 06/19/15 45.0 13.95 14.75
JPM 150619C00050000 C 06/19/15 50.0 9.75 9.90
JPM 150619C00052500 C 06/19/15 52.5 7.75 7.95
JPM 150619C00055000 C 06/19/15 55.0 6.00 6.15
JPM 150619C00057500 C 06/19/15 57.5 4.45 4.60
JPM 150619C00060000 C 06/19/15 60.0 3.15 3.30
JPM 150619C00062500 C 06/19/15 62.5 2.17 2.27
JPM 150619C00065000 C 06/19/15 65.0 1.42 1.50
JPM 150619C00067500 C 06/19/15 67.5 0.91 0.99
JPM 150619C00070000 C 06/19/15 70.0 0.55 0.63
JPM 150619P00030000 P 06/19/15 30.0 0.07 0.11
JPM 150619P00035000 P 06/19/15 35.0 0.16 0.21
JPM 150619P00040000 P 06/19/15 40.0 0.33 0.39
JPM 150619P00045000 P 06/19/15 45.0 0.67 0.74
JPM 150619P00050000 P 06/19/15 50.0 1.36 1.44
JPM 150619P00052500 P 06/19/15 52.5 1.92 2.00
JPM 150619P00055000 P 06/19/15 55.0 2.66 2.77
JPM 150619P00057500 P 06/19/15 57.5 3.60 3.75
JPM 150619P00060000 P 06/19/15 60.0 4.85 5.00
JPM 150619P00062500 P 06/19/15 62.5 6.35 6.50
JPM 150619P00065000 P 06/19/15 65.0 8.10 8.30
JPM 150619P00067500 P 06/19/15 67.5 10.05 10.25
JPM 150619P00070000 P 06/19/15 70.0 12.20 12.40
JPM 160115C00030000 C 01/15/16 30.0 27.00 31.45
JPM 160115C00035000 C 01/15/16 35.0 21.90 26.00
JPM 160115C00040000 C 01/15/16 40.0 18.60 19.50
JPM 160115C00045000 C 01/15/16 45.0 14.55 14.75
JPM 160115C00050000 C 01/15/16 50.0 10.50 10.75
JPM 160115C00052500 C 01/15/16 52.5 8.70 8.95
JPM 160115C00055000 C 01/15/16 55.0 7.20 7.40
JPM 160115C00057500 C 01/15/16 57.5 5.80 5.95
JPM 160115C00060000 C 01/15/16 60.0 4.60 4.75
JPM 160115C00062500 C 01/15/16 62.5 3.55 3.70
JPM 160115C00065000 C 01/15/16 65.0 2.74 2.86
JPM 160115C00067500 C 01/15/16 67.5 2.04 2.17
JPM 160115C00070000 C 01/15/16 70.0 1.52 1.64
JPM 160115C00075000 C 01/15/16 75.0 0.80 0.93
JPM 160115C00080000 C 01/15/16 80.0 0.42 0.52
JPM 160115C00085000 C 01/15/16 85.0 0.21 0.29
JPM 160115C00090000 C 01/15/16 90.0 0.11 0.17
JPM 160115P00030000 P 01/15/16 30.0 0.26 0.33
JPM 160115P00035000 P 01/15/16 35.0 0.51 0.56
JPM 160115P00040000 P 01/15/16 40.0 0.95 1.03
JPM 160115P00045000 P 01/15/16 45.0 1.69 1.76
JPM 160115P00050000 P 01/15/16 50.0 2.85 2.90
JPM 160115P00052500 P 01/15/16 52.5 3.65 3.75
JPM 160115P00055000 P 01/15/16 55.0 4.55 4.70
JPM 160115P00057500 P 01/15/16 57.5 5.75 5.85
JPM 160115P00060000 P 01/15/16 60.0 7.00 7.15
JPM 160115P00062500 P 01/15/16 62.5 8.50 8.65
JPM 160115P00065000 P 01/15/16 65.0 10.15 10.35
JPM 160115P00067500 P 01/15/16 67.5 11.95 12.15
JPM 160115P00070000 P 01/15/16 70.0 13.90 14.10
JPM 160115P00075000 P 01/15/16 75.0 18.15 18.40
JPM 160115P00080000 P 01/15/16 80.0 22.50 23.50
JPM 160115P00085000 P 01/15/16 85.0 27.25 28.85
JPM 160115P00090000 P 01/15/16 90.0 30.45 34.00

OPRA data is delayed 15 minutes.