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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141003C00045000 C 10/03/14 45.0 13.15 15.85
JPM 141003C00046000 C 10/03/14 46.0 12.15 15.20
JPM 141003C00047000 C 10/03/14 47.0 11.20 14.10
JPM 141003C00048000 C 10/03/14 48.0 10.20 13.10
JPM 141003C00049000 C 10/03/14 49.0 9.15 12.30
JPM 141003C00050000 C 10/03/14 50.0 8.15 11.25
JPM 141003C00050500 C 10/03/14 50.5 8.10 10.05
JPM 141003C00051000 C 10/03/14 51.0 8.30 9.40
JPM 141003C00051500 C 10/03/14 51.5 8.20 8.60
JPM 141003C00052000 C 10/03/14 52.0 7.70 8.20
JPM 141003C00052500 C 10/03/14 52.5 7.15 7.75
JPM 141003C00053000 C 10/03/14 53.0 6.65 7.10
JPM 141003C00053500 C 10/03/14 53.5 6.20 6.70
JPM 141003C00054000 C 10/03/14 54.0 5.70 6.05
JPM 141003C00054500 C 10/03/14 54.5 5.20 5.55
JPM 141003C00055000 C 10/03/14 55.0 4.70 5.05
JPM 141003C00055500 C 10/03/14 55.5 4.20 4.55
JPM 141003C00056000 C 10/03/14 56.0 3.70 4.10
JPM 141003C00056500 C 10/03/14 56.5 3.20 3.60
JPM 141003C00057000 C 10/03/14 57.0 2.73 3.05
JPM 141003C00057500 C 10/03/14 57.5 2.20 2.59
JPM 141003C00058000 C 10/03/14 58.0 1.70 1.96
JPM 141003C00058500 C 10/03/14 58.5 1.21 1.51
JPM 141003C00059000 C 10/03/14 59.0 0.73 0.90
JPM 141003C00059500 C 10/03/14 59.5 0.33 0.36
JPM 141003C00060000 C 10/03/14 60.0 0.14 0.16
JPM 141003C00060500 C 10/03/14 60.5 0.05 0.07
JPM 141003C00061000 C 10/03/14 61.0 0.01 0.04
JPM 141003C00061500 C 10/03/14 61.5 0.00 0.02
JPM 141003C00062000 C 10/03/14 62.0 0.00 0.01
JPM 141003C00062500 C 10/03/14 62.5 0.00 0.03
JPM 141003C00063000 C 10/03/14 63.0 0.00 0.04
JPM 141003C00063500 C 10/03/14 63.5 0.00 0.04
JPM 141003C00064000 C 10/03/14 64.0 0.00 0.04
JPM 141003C00064500 C 10/03/14 64.5 0.00 0.04
JPM 141003C00065000 C 10/03/14 65.0 0.00 0.03
JPM 141003C00065500 C 10/03/14 65.5 0.00 0.04
JPM 141003C00066000 C 10/03/14 66.0 0.00 0.03
JPM 141003C00066500 C 10/03/14 66.5 0.00 0.04
JPM 141003C00067000 C 10/03/14 67.0 0.00 0.02
JPM 141003C00067500 C 10/03/14 67.5 0.00 0.04
JPM 141003C00068000 C 10/03/14 68.0 0.00 0.04
JPM 141003C00068500 C 10/03/14 68.5 0.00 0.02
JPM 141003C00070000 C 10/03/14 70.0 0.00 0.02
JPM 141003C00072500 C 10/03/14 72.5 0.00 0.02
JPM 141003C00075000 C 10/03/14 75.0 0.00 0.02
JPM 141003C00080000 C 10/03/14 80.0 0.00 0.02
JPM 141003C00085000 C 10/03/14 85.0 0.00 0.02
JPM 141003C00090000 C 10/03/14 90.0 0.00 0.02
JPM 141003P00045000 P 10/03/14 45.0 0.00 0.04
JPM 141003P00046000 P 10/03/14 46.0 0.00 0.02
JPM 141003P00047000 P 10/03/14 47.0 0.00 0.02
JPM 141003P00048000 P 10/03/14 48.0 0.00 0.02
JPM 141003P00049000 P 10/03/14 49.0 0.00 0.02
JPM 141003P00050000 P 10/03/14 50.0 0.00 0.01
JPM 141003P00050500 P 10/03/14 50.5 0.00 0.02
JPM 141003P00051000 P 10/03/14 51.0 0.00 0.01
JPM 141003P00051500 P 10/03/14 51.5 0.00 0.02
JPM 141003P00052000 P 10/03/14 52.0 0.00 0.02
JPM 141003P00052500 P 10/03/14 52.5 0.00 0.02
JPM 141003P00053000 P 10/03/14 53.0 0.00 0.02
JPM 141003P00053500 P 10/03/14 53.5 0.00 0.02
JPM 141003P00054000 P 10/03/14 54.0 0.01 0.02
JPM 141003P00054500 P 10/03/14 54.5 0.00 0.02
JPM 141003P00055000 P 10/03/14 55.0 0.00 0.01
JPM 141003P00055500 P 10/03/14 55.5 0.00 0.01
JPM 141003P00056000 P 10/03/14 56.0 0.01 0.03
JPM 141003P00056500 P 10/03/14 56.5 0.01 0.06
JPM 141003P00057000 P 10/03/14 57.0 0.01 0.07
JPM 141003P00057500 P 10/03/14 57.5 0.03 0.08
JPM 141003P00058000 P 10/03/14 58.0 0.02 0.08
JPM 141003P00058500 P 10/03/14 58.5 0.12 0.14
JPM 141003P00059000 P 10/03/14 59.0 0.23 0.25
JPM 141003P00059500 P 10/03/14 59.5 0.44 0.46
JPM 141003P00060000 P 10/03/14 60.0 0.74 0.78
JPM 141003P00060500 P 10/03/14 60.5 1.01 1.22
JPM 141003P00061000 P 10/03/14 61.0 1.47 1.70
JPM 141003P00061500 P 10/03/14 61.5 1.81 2.18
JPM 141003P00062000 P 10/03/14 62.0 2.08 2.69
JPM 141003P00062500 P 10/03/14 62.5 2.57 3.20
JPM 141003P00063000 P 10/03/14 63.0 3.05 3.70
JPM 141003P00063500 P 10/03/14 63.5 3.55 4.20
JPM 141003P00064000 P 10/03/14 64.0 4.05 4.70
JPM 141003P00064500 P 10/03/14 64.5 4.55 5.20
JPM 141003P00065000 P 10/03/14 65.0 5.25 5.70
JPM 141003P00065500 P 10/03/14 65.5 5.80 6.20
JPM 141003P00066000 P 10/03/14 66.0 6.30 6.70
JPM 141003P00066500 P 10/03/14 66.5 6.80 7.25
JPM 141003P00067000 P 10/03/14 67.0 7.30 7.75
JPM 141003P00067500 P 10/03/14 67.5 7.75 8.25
JPM 141003P00068000 P 10/03/14 68.0 8.30 8.70
JPM 141003P00068500 P 10/03/14 68.5 8.80 9.25
JPM 141003P00070000 P 10/03/14 70.0 8.90 11.35
JPM 141003P00072500 P 10/03/14 72.5 11.35 13.90
JPM 141003P00075000 P 10/03/14 75.0 13.50 17.20
JPM 141003P00080000 P 10/03/14 80.0 18.50 22.20
JPM 141003P00085000 P 10/03/14 85.0 23.65 27.20
JPM 141003P00090000 P 10/03/14 90.0 28.55 32.25
JPM 141010C00050000 C 10/10/14 50.0 8.15 10.85
JPM 141010C00051000 C 10/10/14 51.0 8.35 9.35
JPM 141010C00052000 C 10/10/14 52.0 7.55 8.05
JPM 141010C00052500 C 10/10/14 52.5 6.85 7.60
JPM 141010C00053000 C 10/10/14 53.0 6.55 7.15
JPM 141010C00053500 C 10/10/14 53.5 6.20 6.60
JPM 141010C00054000 C 10/10/14 54.0 5.55 6.05
JPM 141010C00054500 C 10/10/14 54.5 5.05 5.55
JPM 141010C00055000 C 10/10/14 55.0 4.65 5.10
JPM 141010C00055500 C 10/10/14 55.5 4.20 4.60
JPM 141010C00056000 C 10/10/14 56.0 3.70 4.20
JPM 141010C00056500 C 10/10/14 56.5 3.20 3.55
JPM 141010C00057000 C 10/10/14 57.0 2.71 3.05
JPM 141010C00057500 C 10/10/14 57.5 2.22 2.52
JPM 141010C00058000 C 10/10/14 58.0 1.73 2.01
JPM 141010C00058500 C 10/10/14 58.5 1.25 1.63
JPM 141010C00059000 C 10/10/14 59.0 0.91 0.96
JPM 141010C00059500 C 10/10/14 59.5 0.63 0.67
JPM 141010C00060000 C 10/10/14 60.0 0.40 0.44
JPM 141010C00060500 C 10/10/14 60.5 0.25 0.28
JPM 141010C00061000 C 10/10/14 61.0 0.14 0.21
JPM 141010C00061500 C 10/10/14 61.5 0.08 0.14
JPM 141010C00062000 C 10/10/14 62.0 0.04 0.08
JPM 141010C00062500 C 10/10/14 62.5 0.01 0.05
JPM 141010C00063000 C 10/10/14 63.0 0.01 0.06
JPM 141010C00063500 C 10/10/14 63.5 0.00 0.05
JPM 141010C00064000 C 10/10/14 64.0 0.00 0.05
JPM 141010C00064500 C 10/10/14 64.5 0.00 0.05
JPM 141010C00065000 C 10/10/14 65.0 0.00 0.04
JPM 141010C00065500 C 10/10/14 65.5 0.00 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 141010C00067500 C 10/10/14 67.5 0.00 0.04
JPM 141010C00070000 C 10/10/14 70.0 0.00 0.04
JPM 141010P00050000 P 10/10/14 50.0 0.00 0.03
JPM 141010P00051000 P 10/10/14 51.0 0.01 0.06
JPM 141010P00052000 P 10/10/14 52.0 0.01 0.07
JPM 141010P00052500 P 10/10/14 52.5 0.02 0.05
JPM 141010P00053000 P 10/10/14 53.0 0.02 0.08
JPM 141010P00053500 P 10/10/14 53.5 0.02 0.08
JPM 141010P00054000 P 10/10/14 54.0 0.03 0.08
JPM 141010P00054500 P 10/10/14 54.5 0.03 0.08
JPM 141010P00055000 P 10/10/14 55.0 0.04 0.09
JPM 141010P00055500 P 10/10/14 55.5 0.03 0.10
JPM 141010P00056000 P 10/10/14 56.0 0.06 0.10
JPM 141010P00056500 P 10/10/14 56.5 0.06 0.12
JPM 141010P00057000 P 10/10/14 57.0 0.11 0.16
JPM 141010P00057500 P 10/10/14 57.5 0.19 0.22
JPM 141010P00058000 P 10/10/14 58.0 0.25 0.30
JPM 141010P00058500 P 10/10/14 58.5 0.37 0.41
JPM 141010P00059000 P 10/10/14 59.0 0.52 0.56
JPM 141010P00059500 P 10/10/14 59.5 0.74 0.78
JPM 141010P00060000 P 10/10/14 60.0 1.01 1.06
JPM 141010P00060500 P 10/10/14 60.5 1.32 1.41
JPM 141010P00061000 P 10/10/14 61.0 1.74 1.82
JPM 141010P00061500 P 10/10/14 61.5 1.85 2.28
JPM 141010P00062000 P 10/10/14 62.0 2.24 2.74
JPM 141010P00062500 P 10/10/14 62.5 2.52 3.25
JPM 141010P00063000 P 10/10/14 63.0 3.00 3.70
JPM 141010P00063500 P 10/10/14 63.5 3.45 4.20
JPM 141010P00064000 P 10/10/14 64.0 3.95 4.70
JPM 141010P00064500 P 10/10/14 64.5 4.45 5.25
JPM 141010P00065000 P 10/10/14 65.0 4.80 5.70
JPM 141010P00065500 P 10/10/14 65.5 5.35 6.20
JPM 141010P00066000 P 10/10/14 66.0 5.80 6.70
JPM 141010P00066500 P 10/10/14 66.5 6.30 7.20
JPM 141010P00067000 P 10/10/14 67.0 6.80 7.70
JPM 141010P00067500 P 10/10/14 67.5 7.45 8.20
JPM 141010P00070000 P 10/10/14 70.0 8.85 11.75
JPM 141018C00035000 C 10/18/14 35.0 23.15 26.20
JPM 141018C00040000 C 10/18/14 40.0 19.55 20.10
JPM 141018C00042500 C 10/18/14 42.5 16.25 18.45
JPM 141018C00045000 C 10/18/14 45.0 14.50 15.10
JPM 141018C00047500 C 10/18/14 47.5 11.25 13.40
JPM 141018C00050000 C 10/18/14 50.0 9.70 10.05
JPM 141018C00052000 C 10/18/14 52.0 7.70 8.15
JPM 141018C00052500 C 10/18/14 52.5 7.20 7.55
JPM 141018C00053000 C 10/18/14 53.0 6.70 7.15
JPM 141018C00053500 C 10/18/14 53.5 6.20 6.65
JPM 141018C00054000 C 10/18/14 54.0 5.70 6.15
JPM 141018C00054500 C 10/18/14 54.5 5.20 5.65
JPM 141018C00055000 C 10/18/14 55.0 4.70 5.05
JPM 141018C00055500 C 10/18/14 55.5 4.20 4.65
JPM 141018C00056000 C 10/18/14 56.0 3.70 4.15
JPM 141018C00056500 C 10/18/14 56.5 3.20 3.60
JPM 141018C00057000 C 10/18/14 57.0 2.77 2.96
JPM 141018C00057500 C 10/18/14 57.5 2.37 2.44
JPM 141018C00058000 C 10/18/14 58.0 2.01 2.06
JPM 141018C00058500 C 10/18/14 58.5 1.67 1.71
JPM 141018C00059000 C 10/18/14 59.0 1.35 1.39
JPM 141018C00059500 C 10/18/14 59.5 1.03 1.11
JPM 141018C00060000 C 10/18/14 60.0 0.83 0.85
JPM 141018C00060500 C 10/18/14 60.5 0.62 0.65
JPM 141018C00061000 C 10/18/14 61.0 0.46 0.49
JPM 141018C00061500 C 10/18/14 61.5 0.33 0.36
JPM 141018C00062000 C 10/18/14 62.0 0.23 0.27
JPM 141018C00062500 C 10/18/14 62.5 0.16 0.18
JPM 141018C00063000 C 10/18/14 63.0 0.11 0.15
JPM 141018C00063500 C 10/18/14 63.5 0.07 0.12
JPM 141018C00064000 C 10/18/14 64.0 0.05 0.10
JPM 141018C00064500 C 10/18/14 64.5 0.03 0.08
JPM 141018C00065000 C 10/18/14 65.0 0.03 0.06
JPM 141018C00065500 C 10/18/14 65.5 0.02 0.05
JPM 141018C00066000 C 10/18/14 66.0 0.01 0.05
JPM 141018C00066500 C 10/18/14 66.5 0.00 0.04
JPM 141018C00067000 C 10/18/14 67.0 0.00 0.04
JPM 141018C00067500 C 10/18/14 67.5 0.00 0.02
JPM 141018C00068000 C 10/18/14 68.0 0.00 0.04
JPM 141018C00068500 C 10/18/14 68.5 0.00 0.04
JPM 141018C00070000 C 10/18/14 70.0 0.00 0.03
JPM 141018C00075000 C 10/18/14 75.0 0.00 0.02
JPM 141018P00035000 P 10/18/14 35.0 0.00 0.02
JPM 141018P00040000 P 10/18/14 40.0 0.00 0.02
JPM 141018P00042500 P 10/18/14 42.5 0.00 0.02
JPM 141018P00045000 P 10/18/14 45.0 0.00 0.03
JPM 141018P00047500 P 10/18/14 47.5 0.01 0.05
JPM 141018P00050000 P 10/18/14 50.0 0.02 0.05
JPM 141018P00052000 P 10/18/14 52.0 0.04 0.10
JPM 141018P00052500 P 10/18/14 52.5 0.08 0.10
JPM 141018P00053000 P 10/18/14 53.0 0.07 0.12
JPM 141018P00053500 P 10/18/14 53.5 0.08 0.13
JPM 141018P00054000 P 10/18/14 54.0 0.11 0.14
JPM 141018P00054500 P 10/18/14 54.5 0.12 0.17
JPM 141018P00055000 P 10/18/14 55.0 0.18 0.20
JPM 141018P00055500 P 10/18/14 55.5 0.20 0.25
JPM 141018P00056000 P 10/18/14 56.0 0.27 0.29
JPM 141018P00056500 P 10/18/14 56.5 0.33 0.36
JPM 141018P00057000 P 10/18/14 57.0 0.41 0.44
JPM 141018P00057500 P 10/18/14 57.5 0.51 0.54
JPM 141018P00058000 P 10/18/14 58.0 0.63 0.66
JPM 141018P00058500 P 10/18/14 58.5 0.77 0.81
JPM 141018P00059000 P 10/18/14 59.0 0.96 0.98
JPM 141018P00059500 P 10/18/14 59.5 1.18 1.19
JPM 141018P00060000 P 10/18/14 60.0 1.43 1.45
JPM 141018P00060500 P 10/18/14 60.5 1.73 1.76
JPM 141018P00061000 P 10/18/14 61.0 2.06 2.09
JPM 141018P00061500 P 10/18/14 61.5 2.42 2.48
JPM 141018P00062000 P 10/18/14 62.0 2.83 2.91
JPM 141018P00062500 P 10/18/14 62.5 3.20 3.35
JPM 141018P00063000 P 10/18/14 63.0 3.65 3.80
JPM 141018P00063500 P 10/18/14 63.5 3.90 4.30
JPM 141018P00064000 P 10/18/14 64.0 4.35 4.75
JPM 141018P00064500 P 10/18/14 64.5 4.85 5.25
JPM 141018P00065000 P 10/18/14 65.0 5.30 5.75
JPM 141018P00065500 P 10/18/14 65.5 5.80 6.25
JPM 141018P00066000 P 10/18/14 66.0 6.30 6.75
JPM 141018P00066500 P 10/18/14 66.5 6.80 7.20
JPM 141018P00067000 P 10/18/14 67.0 7.30 7.70
JPM 141018P00067500 P 10/18/14 67.5 7.75 8.20
JPM 141018P00068000 P 10/18/14 68.0 8.25 8.70
JPM 141018P00068500 P 10/18/14 68.5 8.75 9.20
JPM 141018P00070000 P 10/18/14 70.0 9.70 11.60
JPM 141018P00075000 P 10/18/14 75.0 13.60 17.25
JPM 141024C00051000 C 10/24/14 51.0 8.30 9.25
JPM 141024C00052000 C 10/24/14 52.0 7.70 8.30
JPM 141024C00052500 C 10/24/14 52.5 7.20 7.80
JPM 141024C00053000 C 10/24/14 53.0 6.70 7.30
JPM 141024C00053500 C 10/24/14 53.5 6.20 6.80
JPM 141024C00054000 C 10/24/14 54.0 5.65 6.30
JPM 141024C00054500 C 10/24/14 54.5 5.20 5.80
JPM 141024C00055000 C 10/24/14 55.0 4.70 5.30
JPM 141024C00055500 C 10/24/14 55.5 4.20 4.80
JPM 141024C00056000 C 10/24/14 56.0 3.70 4.25
JPM 141024C00056500 C 10/24/14 56.5 3.25 3.50
JPM 141024C00057000 C 10/24/14 57.0 2.85 3.00
JPM 141024C00057500 C 10/24/14 57.5 2.48 2.54
JPM 141024C00058000 C 10/24/14 58.0 2.11 2.30
JPM 141024C00058500 C 10/24/14 58.5 1.76 1.83
JPM 141024C00059000 C 10/24/14 59.0 1.46 1.51
JPM 141024C00059500 C 10/24/14 59.5 1.17 1.23
JPM 141024C00060000 C 10/24/14 60.0 0.94 0.98
JPM 141024C00060500 C 10/24/14 60.5 0.74 0.78
JPM 141024C00061000 C 10/24/14 61.0 0.56 0.66
JPM 141024C00061500 C 10/24/14 61.5 0.42 0.50
JPM 141024C00062000 C 10/24/14 62.0 0.31 0.38
JPM 141024C00062500 C 10/24/14 62.5 0.22 0.28
JPM 141024C00063000 C 10/24/14 63.0 0.16 0.22
JPM 141024C00063500 C 10/24/14 63.5 0.10 0.18
JPM 141024C00064000 C 10/24/14 64.0 0.08 0.13
JPM 141024C00064500 C 10/24/14 64.5 0.04 0.11
JPM 141024C00065000 C 10/24/14 65.0 0.03 0.09
JPM 141024C00065500 C 10/24/14 65.5 0.02 0.08
JPM 141024C00066000 C 10/24/14 66.0 0.02 0.06
JPM 141024C00066500 C 10/24/14 66.5 0.01 0.06
JPM 141024C00067000 C 10/24/14 67.0 0.00 0.05
JPM 141024C00067500 C 10/24/14 67.5 0.01 0.04
JPM 141024P00051000 P 10/24/14 51.0 0.04 0.10
JPM 141024P00052000 P 10/24/14 52.0 0.06 0.12
JPM 141024P00052500 P 10/24/14 52.5 0.06 0.13
JPM 141024P00053000 P 10/24/14 53.0 0.09 0.14
JPM 141024P00053500 P 10/24/14 53.5 0.10 0.15
JPM 141024P00054000 P 10/24/14 54.0 0.11 0.18
JPM 141024P00054500 P 10/24/14 54.5 0.15 0.21
JPM 141024P00055000 P 10/24/14 55.0 0.21 0.25
JPM 141024P00055500 P 10/24/14 55.5 0.24 0.30
JPM 141024P00056000 P 10/24/14 56.0 0.30 0.36
JPM 141024P00056500 P 10/24/14 56.5 0.38 0.44
JPM 141024P00057000 P 10/24/14 57.0 0.46 0.52
JPM 141024P00057500 P 10/24/14 57.5 0.59 0.64
JPM 141024P00058000 P 10/24/14 58.0 0.73 0.76
JPM 141024P00058500 P 10/24/14 58.5 0.87 0.92
JPM 141024P00059000 P 10/24/14 59.0 1.06 1.10
JPM 141024P00059500 P 10/24/14 59.5 1.28 1.32
JPM 141024P00060000 P 10/24/14 60.0 1.53 1.57
JPM 141024P00060500 P 10/24/14 60.5 1.83 1.88
JPM 141024P00061000 P 10/24/14 61.0 2.16 2.21
JPM 141024P00061500 P 10/24/14 61.5 2.51 2.57
JPM 141024P00062000 P 10/24/14 62.0 2.90 2.98
JPM 141024P00062500 P 10/24/14 62.5 3.25 3.40
JPM 141024P00063000 P 10/24/14 63.0 3.70 3.85
JPM 141024P00063500 P 10/24/14 63.5 3.80 4.35
JPM 141024P00064000 P 10/24/14 64.0 4.25 4.80
JPM 141024P00064500 P 10/24/14 64.5 4.70 5.30
JPM 141024P00065000 P 10/24/14 65.0 5.20 5.75
JPM 141024P00065500 P 10/24/14 65.5 5.65 6.25
JPM 141024P00066000 P 10/24/14 66.0 6.15 6.75
JPM 141024P00066500 P 10/24/14 66.5 6.65 7.25
JPM 141024P00067000 P 10/24/14 67.0 7.15 7.75
JPM 141024P00067500 P 10/24/14 67.5 7.65 8.25
JPM 141031C00051000 C 10/31/14 51.0 8.55 9.25
JPM 141031C00052000 C 10/31/14 52.0 7.70 8.25
JPM 141031C00053000 C 10/31/14 53.0 6.70 7.45
JPM 141031C00053500 C 10/31/14 53.5 6.20 6.95
JPM 141031C00054000 C 10/31/14 54.0 5.70 6.10
JPM 141031C00054500 C 10/31/14 54.5 5.20 5.60
JPM 141031C00055000 C 10/31/14 55.0 4.70 5.45
JPM 141031C00055500 C 10/31/14 55.5 4.20 4.40
JPM 141031C00056000 C 10/31/14 56.0 3.75 4.00
JPM 141031C00056500 C 10/31/14 56.5 3.35 3.60
JPM 141031C00057000 C 10/31/14 57.0 2.95 3.20
JPM 141031C00057500 C 10/31/14 57.5 2.57 2.79
JPM 141031C00058000 C 10/31/14 58.0 2.22 2.43
JPM 141031C00058500 C 10/31/14 58.5 1.87 1.98
JPM 141031C00059000 C 10/31/14 59.0 1.58 1.73
JPM 141031C00059500 C 10/31/14 59.5 1.30 1.35
JPM 141031C00060000 C 10/31/14 60.0 1.05 1.15
JPM 141031C00060500 C 10/31/14 60.5 0.84 0.95
JPM 141031C00061000 C 10/31/14 61.0 0.66 0.76
JPM 141031C00061500 C 10/31/14 61.5 0.51 0.60
JPM 141031C00062000 C 10/31/14 62.0 0.39 0.46
JPM 141031C00062500 C 10/31/14 62.5 0.29 0.36
JPM 141031C00063000 C 10/31/14 63.0 0.22 0.31
JPM 141031C00063500 C 10/31/14 63.5 0.15 0.24
JPM 141031C00064000 C 10/31/14 64.0 0.11 0.18
JPM 141031C00064500 C 10/31/14 64.5 0.08 0.14
JPM 141031C00065000 C 10/31/14 65.0 0.06 0.11
JPM 141031C00065500 C 10/31/14 65.5 0.04 0.09
JPM 141031C00066000 C 10/31/14 66.0 0.03 0.08
JPM 141031C00066500 C 10/31/14 66.5 0.02 0.07
JPM 141031C00067000 C 10/31/14 67.0 0.02 0.05
JPM 141031C00067500 C 10/31/14 67.5 0.01 0.05
JPM 141031P00051000 P 10/31/14 51.0 0.07 0.12
JPM 141031P00052000 P 10/31/14 52.0 0.09 0.14
JPM 141031P00053000 P 10/31/14 53.0 0.11 0.18
JPM 141031P00053500 P 10/31/14 53.5 0.14 0.20
JPM 141031P00054000 P 10/31/14 54.0 0.18 0.23
JPM 141031P00054500 P 10/31/14 54.5 0.21 0.26
JPM 141031P00055000 P 10/31/14 55.0 0.24 0.31
JPM 141031P00055500 P 10/31/14 55.5 0.31 0.37
JPM 141031P00056000 P 10/31/14 56.0 0.36 0.44
JPM 141031P00056500 P 10/31/14 56.5 0.45 0.52
JPM 141031P00057000 P 10/31/14 57.0 0.57 0.61
JPM 141031P00057500 P 10/31/14 57.5 0.64 0.74
JPM 141031P00058000 P 10/31/14 58.0 0.77 0.88
JPM 141031P00058500 P 10/31/14 58.5 0.92 1.02
JPM 141031P00059000 P 10/31/14 59.0 1.11 1.22
JPM 141031P00059500 P 10/31/14 59.5 1.41 1.43
JPM 141031P00060000 P 10/31/14 60.0 1.58 1.68
JPM 141031P00060500 P 10/31/14 60.5 1.86 2.00
JPM 141031P00061000 P 10/31/14 61.0 2.17 2.29
JPM 141031P00061500 P 10/31/14 61.5 2.51 2.68
JPM 141031P00062000 P 10/31/14 62.0 2.88 3.10
JPM 141031P00062500 P 10/31/14 62.5 3.30 3.50
JPM 141031P00063000 P 10/31/14 63.0 3.75 3.90
JPM 141031P00063500 P 10/31/14 63.5 4.20 4.35
JPM 141031P00064000 P 10/31/14 64.0 4.10 4.85
JPM 141031P00064500 P 10/31/14 64.5 4.55 5.30
JPM 141031P00065000 P 10/31/14 65.0 5.00 5.75
JPM 141031P00065500 P 10/31/14 65.5 5.50 6.25
JPM 141031P00066000 P 10/31/14 66.0 6.00 6.75
JPM 141031P00066500 P 10/31/14 66.5 6.50 7.25
JPM 141031P00067000 P 10/31/14 67.0 6.95 7.75
JPM 141031P00067500 P 10/31/14 67.5 7.45 8.25
JPM 141107C00052000 C 11/07/14 52.0 7.50 8.60
JPM 141107C00053000 C 11/07/14 53.0 6.65 7.10
JPM 141107C00054000 C 11/07/14 54.0 5.70 6.10
JPM 141107C00054500 C 11/07/14 54.5 5.20 5.60
JPM 141107C00055000 C 11/07/14 55.0 4.70 4.90
JPM 141107C00055500 C 11/07/14 55.5 4.25 4.50
JPM 141107C00056000 C 11/07/14 56.0 3.85 4.10
JPM 141107C00056500 C 11/07/14 56.5 3.40 3.65
JPM 141107C00057000 C 11/07/14 57.0 3.00 3.25
JPM 141107C00057500 C 11/07/14 57.5 2.67 2.90
JPM 141107C00058000 C 11/07/14 58.0 2.32 2.53
JPM 141107C00058500 C 11/07/14 58.5 1.99 2.15
JPM 141107C00059000 C 11/07/14 59.0 1.68 1.87
JPM 141107C00059500 C 11/07/14 59.5 1.41 1.48
JPM 141107C00060000 C 11/07/14 60.0 1.16 1.32
JPM 141107C00060500 C 11/07/14 60.5 0.95 1.08
JPM 141107C00061000 C 11/07/14 61.0 0.76 0.90
JPM 141107C00061500 C 11/07/14 61.5 0.60 0.72
JPM 141107C00062000 C 11/07/14 62.0 0.47 0.58
JPM 141107C00062500 C 11/07/14 62.5 0.36 0.45
JPM 141107C00063000 C 11/07/14 63.0 0.27 0.37
JPM 141107C00063500 C 11/07/14 63.5 0.21 0.25
JPM 141107C00064000 C 11/07/14 64.0 0.15 0.23
JPM 141107C00064500 C 11/07/14 64.5 0.11 0.18
JPM 141107C00065000 C 11/07/14 65.0 0.08 0.14
JPM 141107C00065500 C 11/07/14 65.5 0.06 0.11
JPM 141107C00066000 C 11/07/14 66.0 0.04 0.09
JPM 141107C00066500 C 11/07/14 66.5 0.03 0.08
JPM 141107C00067000 C 11/07/14 67.0 0.02 0.06
JPM 141107C00067500 C 11/07/14 67.5 0.02 0.05
JPM 141107C00068000 C 11/07/14 68.0 0.01 0.05
JPM 141107C00068500 C 11/07/14 68.5 0.01 0.05
JPM 141107C00069000 C 11/07/14 69.0 0.00 0.04
JPM 141107C00070000 C 11/07/14 70.0 0.00 0.04
JPM 141107P00052000 P 11/07/14 52.0 0.10 0.16
JPM 141107P00053000 P 11/07/14 53.0 0.15 0.21
JPM 141107P00054000 P 11/07/14 54.0 0.21 0.28
JPM 141107P00054500 P 11/07/14 54.5 0.26 0.32
JPM 141107P00055000 P 11/07/14 55.0 0.30 0.38
JPM 141107P00055500 P 11/07/14 55.5 0.37 0.45
JPM 141107P00056000 P 11/07/14 56.0 0.42 0.52
JPM 141107P00056500 P 11/07/14 56.5 0.51 0.61
JPM 141107P00057000 P 11/07/14 57.0 0.61 0.71
JPM 141107P00057500 P 11/07/14 57.5 0.73 0.84
JPM 141107P00058000 P 11/07/14 58.0 0.87 0.99
JPM 141107P00058500 P 11/07/14 58.5 1.03 1.16
JPM 141107P00059000 P 11/07/14 59.0 1.21 1.36
JPM 141107P00059500 P 11/07/14 59.5 1.51 1.57
JPM 141107P00060000 P 11/07/14 60.0 1.65 1.83
JPM 141107P00060500 P 11/07/14 60.5 1.93 2.11
JPM 141107P00061000 P 11/07/14 61.0 2.23 2.43
JPM 141107P00061500 P 11/07/14 61.5 2.57 2.77
JPM 141107P00062000 P 11/07/14 62.0 2.94 3.15
JPM 141107P00062500 P 11/07/14 62.5 3.35 3.55
JPM 141107P00063000 P 11/07/14 63.0 3.80 3.95
JPM 141107P00063500 P 11/07/14 63.5 4.20 4.40
JPM 141107P00064000 P 11/07/14 64.0 4.10 4.85
JPM 141107P00064500 P 11/07/14 64.5 4.55 5.35
JPM 141107P00065000 P 11/07/14 65.0 5.05 5.80
JPM 141107P00065500 P 11/07/14 65.5 5.50 6.30
JPM 141107P00066000 P 11/07/14 66.0 6.00 6.75
JPM 141107P00066500 P 11/07/14 66.5 6.55 7.25
JPM 141107P00067000 P 11/07/14 67.0 7.00 7.75
JPM 141107P00067500 P 11/07/14 67.5 7.45 8.25
JPM 141107P00068000 P 11/07/14 68.0 7.95 8.75
JPM 141107P00068500 P 11/07/14 68.5 8.45 9.25
JPM 141107P00069000 P 11/07/14 69.0 8.80 9.75
JPM 141107P00070000 P 11/07/14 70.0 9.80 11.00
JPM 141122C00040000 C 11/22/14 40.0 18.15 21.05
JPM 141122C00042500 C 11/22/14 42.5 15.65 18.90
JPM 141122C00045000 C 11/22/14 45.0 14.35 15.05
JPM 141122C00047500 C 11/22/14 47.5 11.90 12.90
JPM 141122C00050000 C 11/22/14 50.0 9.65 10.10
JPM 141122C00052500 C 11/22/14 52.5 7.20 7.95
JPM 141122C00055000 C 11/22/14 55.0 4.85 5.10
JPM 141122C00057500 C 11/22/14 57.5 2.88 2.93
JPM 141122C00060000 C 11/22/14 60.0 1.39 1.40
JPM 141122C00062500 C 11/22/14 62.5 0.51 0.53
JPM 141122C00065000 C 11/22/14 65.0 0.15 0.17
JPM 141122C00067500 C 11/22/14 67.5 0.03 0.08
JPM 141122C00070000 C 11/22/14 70.0 0.00 0.05
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.04
JPM 141122P00040000 P 11/22/14 40.0 0.02 0.05
JPM 141122P00042500 P 11/22/14 42.5 0.03 0.06
JPM 141122P00045000 P 11/22/14 45.0 0.04 0.08
JPM 141122P00047500 P 11/22/14 47.5 0.06 0.10
JPM 141122P00050000 P 11/22/14 50.0 0.12 0.16
JPM 141122P00052500 P 11/22/14 52.5 0.23 0.27
JPM 141122P00055000 P 11/22/14 55.0 0.47 0.50
JPM 141122P00057500 P 11/22/14 57.5 0.97 1.00
JPM 141122P00060000 P 11/22/14 60.0 1.95 1.99
JPM 141122P00062500 P 11/22/14 62.5 3.55 3.65
JPM 141122P00065000 P 11/22/14 65.0 5.30 5.85
JPM 141122P00067500 P 11/22/14 67.5 7.45 8.25
JPM 141122P00070000 P 11/22/14 70.0 9.85 10.70
JPM 141122P00075000 P 11/22/14 75.0 14.55 16.00
JPM 141220C00040000 C 12/20/14 40.0 19.65 20.10
JPM 141220C00045000 C 12/20/14 45.0 14.70 15.05
JPM 141220C00050000 C 12/20/14 50.0 9.70 10.25
JPM 141220C00052500 C 12/20/14 52.5 7.30 7.60
JPM 141220C00055000 C 12/20/14 55.0 5.10 5.40
JPM 141220C00057500 C 12/20/14 57.5 3.20 3.35
JPM 141220C00060000 C 12/20/14 60.0 1.75 1.81
JPM 141220C00062500 C 12/20/14 62.5 0.79 0.82
JPM 141220C00065000 C 12/20/14 65.0 0.29 0.33
JPM 141220C00067500 C 12/20/14 67.5 0.10 0.13
JPM 141220C00070000 C 12/20/14 70.0 0.04 0.08
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.04
JPM 141220P00040000 P 12/20/14 40.0 0.04 0.07
JPM 141220P00045000 P 12/20/14 45.0 0.08 0.13
JPM 141220P00050000 P 12/20/14 50.0 0.24 0.27
JPM 141220P00052500 P 12/20/14 52.5 0.40 0.44
JPM 141220P00055000 P 12/20/14 55.0 0.69 0.75
JPM 141220P00057500 P 12/20/14 57.5 1.29 1.34
JPM 141220P00060000 P 12/20/14 60.0 2.30 2.36
JPM 141220P00062500 P 12/20/14 62.5 3.80 3.90
JPM 141220P00065000 P 12/20/14 65.0 5.75 5.95
JPM 141220P00067500 P 12/20/14 67.5 7.55 8.30
JPM 141220P00070000 P 12/20/14 70.0 9.95 10.75
JPM 141220P00075000 P 12/20/14 75.0 14.95 15.85
JPM 150117C00020000 C 01/17/15 20.0 39.65 40.10
JPM 150117C00023000 C 01/17/15 23.0 35.10 37.35
JPM 150117C00025000 C 01/17/15 25.0 34.70 35.05
JPM 150117C00028000 C 01/17/15 28.0 31.70 32.05
JPM 150117C00030000 C 01/17/15 30.0 29.65 30.10
JPM 150117C00033000 C 01/17/15 33.0 26.65 27.05
JPM 150117C00035000 C 01/17/15 35.0 24.70 25.05
JPM 150117C00038000 C 01/17/15 38.0 21.70 22.10
JPM 150117C00040000 C 01/17/15 40.0 19.70 20.10
JPM 150117C00042000 C 01/17/15 42.0 17.70 18.05
JPM 150117C00045000 C 01/17/15 45.0 14.70 15.15
JPM 150117C00047000 C 01/17/15 47.0 12.70 13.20
JPM 150117C00050000 C 01/17/15 50.0 9.75 10.10
JPM 150117C00052500 C 01/17/15 52.5 7.50 7.70
JPM 150117C00055000 C 01/17/15 55.0 5.40 5.65
JPM 150117C00057500 C 01/17/15 57.5 3.60 3.70
JPM 150117C00060000 C 01/17/15 60.0 2.17 2.22
JPM 150117C00062500 C 01/17/15 62.5 1.15 1.19
JPM 150117C00065000 C 01/17/15 65.0 0.54 0.58
JPM 150117C00067500 C 01/17/15 67.5 0.24 0.29
JPM 150117C00070000 C 01/17/15 70.0 0.09 0.16
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 0.02
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 0.04 0.07
JPM 150117P00035000 P 01/17/15 35.0 0.06 0.08
JPM 150117P00038000 P 01/17/15 38.0 0.06 0.11
JPM 150117P00040000 P 01/17/15 40.0 0.10 0.14
JPM 150117P00042000 P 01/17/15 42.0 0.11 0.16
JPM 150117P00045000 P 01/17/15 45.0 0.20 0.23
JPM 150117P00047000 P 01/17/15 47.0 0.26 0.31
JPM 150117P00050000 P 01/17/15 50.0 0.46 0.49
JPM 150117P00052500 P 01/17/15 52.5 0.72 0.77
JPM 150117P00055000 P 01/17/15 55.0 1.17 1.21
JPM 150117P00057500 P 01/17/15 57.5 1.91 1.95
JPM 150117P00060000 P 01/17/15 60.0 3.00 3.05
JPM 150117P00062500 P 01/17/15 62.5 4.50 4.60
JPM 150117P00065000 P 01/17/15 65.0 6.35 6.50
JPM 150117P00067500 P 01/17/15 67.5 8.00 8.75
JPM 150117P00070000 P 01/17/15 70.0 10.35 11.15
JPM 150117P00075000 P 01/17/15 75.0 15.25 16.05
JPM 150117P00080000 P 01/17/15 80.0 19.40 21.30
JPM 150117P00085000 P 01/17/15 85.0 24.35 26.20
JPM 150117P00090000 P 01/17/15 90.0 29.25 31.60
JPM 150320C00030000 C 03/20/15 30.0 28.20 32.30
JPM 150320C00035000 C 03/20/15 35.0 23.25 26.60
JPM 150320C00040000 C 03/20/15 40.0 18.20 21.55
JPM 150320C00045000 C 03/20/15 45.0 13.65 16.30
JPM 150320C00050000 C 03/20/15 50.0 9.95 10.25
JPM 150320C00052500 C 03/20/15 52.5 7.80 8.10
JPM 150320C00055000 C 03/20/15 55.0 5.80 5.95
JPM 150320C00057500 C 03/20/15 57.5 4.10 4.25
JPM 150320C00060000 C 03/20/15 60.0 2.74 2.80
JPM 150320C00062500 C 03/20/15 62.5 1.69 1.79
JPM 150320C00065000 C 03/20/15 65.0 0.98 1.06
JPM 150320C00067500 C 03/20/15 67.5 0.54 0.60
JPM 150320C00070000 C 03/20/15 70.0 0.27 0.34
JPM 150320C00075000 C 03/20/15 75.0 0.07 0.12
JPM 150320P00030000 P 03/20/15 30.0 0.03 0.07
JPM 150320P00035000 P 03/20/15 35.0 0.06 0.12
JPM 150320P00040000 P 03/20/15 40.0 0.15 0.21
JPM 150320P00045000 P 03/20/15 45.0 0.32 0.38
JPM 150320P00050000 P 03/20/15 50.0 0.71 0.78
JPM 150320P00052500 P 03/20/15 52.5 1.07 1.15
JPM 150320P00055000 P 03/20/15 55.0 1.61 1.70
JPM 150320P00057500 P 03/20/15 57.5 2.41 2.51
JPM 150320P00060000 P 03/20/15 60.0 3.55 3.65
JPM 150320P00062500 P 03/20/15 62.5 5.00 5.10
JPM 150320P00065000 P 03/20/15 65.0 6.80 6.95
JPM 150320P00067500 P 03/20/15 67.5 8.70 9.00
JPM 150320P00070000 P 03/20/15 70.0 10.45 11.45
JPM 150320P00075000 P 03/20/15 75.0 14.60 17.10
JPM 150619C00030000 C 06/19/15 30.0 27.80 32.00
JPM 150619C00035000 C 06/19/15 35.0 23.00 27.25
JPM 150619C00040000 C 06/19/15 40.0 19.50 20.30
JPM 150619C00045000 C 06/19/15 45.0 14.40 15.50
JPM 150619C00050000 C 06/19/15 50.0 10.20 10.55
JPM 150619C00052500 C 06/19/15 52.5 8.15 8.45
JPM 150619C00055000 C 06/19/15 55.0 6.35 6.65
JPM 150619C00057500 C 06/19/15 57.5 4.70 4.90
JPM 150619C00060000 C 06/19/15 60.0 3.35 3.50
JPM 150619C00062500 C 06/19/15 62.5 2.30 2.42
JPM 150619C00065000 C 06/19/15 65.0 1.50 1.62
JPM 150619C00067500 C 06/19/15 67.5 0.95 1.06
JPM 150619C00070000 C 06/19/15 70.0 0.59 0.66
JPM 150619C00075000 C 06/19/15 75.0 0.20 0.28
JPM 150619P00030000 P 06/19/15 30.0 0.07 0.12
JPM 150619P00035000 P 06/19/15 35.0 0.15 0.22
JPM 150619P00040000 P 06/19/15 40.0 0.32 0.39
JPM 150619P00045000 P 06/19/15 45.0 0.62 0.69
JPM 150619P00050000 P 06/19/15 50.0 1.23 1.31
JPM 150619P00052500 P 06/19/15 52.5 1.72 1.82
JPM 150619P00055000 P 06/19/15 55.0 2.39 2.51
JPM 150619P00057500 P 06/19/15 57.5 3.30 3.45
JPM 150619P00060000 P 06/19/15 60.0 4.50 4.60
JPM 150619P00062500 P 06/19/15 62.5 5.90 6.05
JPM 150619P00065000 P 06/19/15 65.0 7.60 7.75
JPM 150619P00067500 P 06/19/15 67.5 9.40 9.75
JPM 150619P00070000 P 06/19/15 70.0 11.55 11.85
JPM 150619P00075000 P 06/19/15 75.0 15.65 16.75
JPM 160115C00030000 C 01/15/16 30.0 27.40 30.30
JPM 160115C00035000 C 01/15/16 35.0 22.50 26.80
JPM 160115C00040000 C 01/15/16 40.0 19.45 20.10
JPM 160115C00045000 C 01/15/16 45.0 15.05 15.40
JPM 160115C00050000 C 01/15/16 50.0 10.95 11.20
JPM 160115C00052500 C 01/15/16 52.5 9.15 9.50
JPM 160115C00055000 C 01/15/16 55.0 7.50 7.80
JPM 160115C00057500 C 01/15/16 57.5 6.05 6.35
JPM 160115C00060000 C 01/15/16 60.0 4.80 4.95
JPM 160115C00062500 C 01/15/16 62.5 3.75 3.95
JPM 160115C00065000 C 01/15/16 65.0 2.88 3.10
JPM 160115C00067500 C 01/15/16 67.5 2.18 2.33
JPM 160115C00070000 C 01/15/16 70.0 1.63 1.77
JPM 160115C00075000 C 01/15/16 75.0 0.88 1.01
JPM 160115C00080000 C 01/15/16 80.0 0.46 0.57
JPM 160115C00085000 C 01/15/16 85.0 0.24 0.33
JPM 160115C00090000 C 01/15/16 90.0 0.13 0.19
JPM 160115P00030000 P 01/15/16 30.0 0.27 0.36
JPM 160115P00035000 P 01/15/16 35.0 0.52 0.60
JPM 160115P00040000 P 01/15/16 40.0 0.90 1.00
JPM 160115P00045000 P 01/15/16 45.0 1.62 1.73
JPM 160115P00050000 P 01/15/16 50.0 2.66 2.84
JPM 160115P00052500 P 01/15/16 52.5 3.45 3.50
JPM 160115P00055000 P 01/15/16 55.0 4.35 4.50
JPM 160115P00057500 P 01/15/16 57.5 5.40 5.65
JPM 160115P00060000 P 01/15/16 60.0 6.65 6.85
JPM 160115P00062500 P 01/15/16 62.5 8.15 8.30
JPM 160115P00065000 P 01/15/16 65.0 9.75 9.95
JPM 160115P00067500 P 01/15/16 67.5 11.50 11.75
JPM 160115P00070000 P 01/15/16 70.0 13.45 13.70
JPM 160115P00075000 P 01/15/16 75.0 17.50 17.95
JPM 160115P00080000 P 01/15/16 80.0 21.40 23.35
JPM 160115P00085000 P 01/15/16 85.0 26.25 27.45
JPM 160115P00090000 P 01/15/16 90.0 29.55 34.00

OPRA data is delayed 15 minutes.