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 (2015-08-14)Premium Content

Jp Morgan Chase And Co (JPM)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150904C00046000 C 09/04/15 46.0 15.35 16.55
JPM 150904C00047000 C 09/04/15 47.0 14.00 15.70
JPM 150904C00048000 C 09/04/15 48.0 13.50 14.40
JPM 150904C00049000 C 09/04/15 49.0 12.50 13.40
JPM 150904C00050000 C 09/04/15 50.0 11.50 12.35
JPM 150904C00050500 C 09/04/15 50.5 10.85 11.90
JPM 150904C00051000 C 09/04/15 51.0 10.45 11.35
JPM 150904C00051500 C 09/04/15 51.5 9.85 10.90
JPM 150904C00052000 C 09/04/15 52.0 9.50 10.40
JPM 150904C00052500 C 09/04/15 52.5 8.75 9.90
JPM 150904C00053000 C 09/04/15 53.0 8.50 9.40
JPM 150904C00053500 C 09/04/15 53.5 8.00 8.85
JPM 150904C00054000 C 09/04/15 54.0 7.50 8.35
JPM 150904C00054500 C 09/04/15 54.5 7.00 7.90
JPM 150904C00055000 C 09/04/15 55.0 6.50 7.40
JPM 150904C00055500 C 09/04/15 55.5 6.05 6.90
JPM 150904C00056000 C 09/04/15 56.0 5.55 6.40
JPM 150904C00056500 C 09/04/15 56.5 5.05 5.90
JPM 150904C00057000 C 09/04/15 57.0 4.55 5.40
JPM 150904C00057500 C 09/04/15 57.5 4.05 4.95
JPM 150904C00058000 C 09/04/15 58.0 3.60 4.45
JPM 150904C00058500 C 09/04/15 58.5 3.10 3.90
JPM 150904C00059000 C 09/04/15 59.0 2.69 3.35
JPM 150904C00059500 C 09/04/15 59.5 2.78 2.86
JPM 150904C00060000 C 09/04/15 60.0 2.36 2.40
JPM 150904C00060500 C 09/04/15 60.5 1.93 1.97
JPM 150904C00061000 C 09/04/15 61.0 1.53 1.57
JPM 150904C00061500 C 09/04/15 61.5 1.17 1.19
JPM 150904C00062000 C 09/04/15 62.0 0.85 0.87
JPM 150904C00062500 C 09/04/15 62.5 0.59 0.60
JPM 150904C00063000 C 09/04/15 63.0 0.38 0.39
JPM 150904C00063500 C 09/04/15 63.5 0.22 0.24
JPM 150904C00064000 C 09/04/15 64.0 0.12 0.13
JPM 150904C00064500 C 09/04/15 64.5 0.06 0.07
JPM 150904C00065000 C 09/04/15 65.0 0.02 0.03
JPM 150904C00065500 C 09/04/15 65.5 0.00 0.04
JPM 150904C00066000 C 09/04/15 66.0 0.01 0.07
JPM 150904C00066500 C 09/04/15 66.5 0.01 0.05
JPM 150904C00067000 C 09/04/15 67.0 0.00 0.11
JPM 150904C00067500 C 09/04/15 67.5 0.00 0.03
JPM 150904C00068000 C 09/04/15 68.0 0.00 0.03
JPM 150904C00068500 C 09/04/15 68.5 0.00 0.05
JPM 150904C00069000 C 09/04/15 69.0 0.00 0.11
JPM 150904C00069500 C 09/04/15 69.5 0.00 0.18
JPM 150904C00070000 C 09/04/15 70.0 0.00 0.01
JPM 150904C00070500 C 09/04/15 70.5 0.00 0.12
JPM 150904C00071000 C 09/04/15 71.0 0.00 0.07
JPM 150904C00071500 C 09/04/15 71.5 0.00 0.10
JPM 150904C00072000 C 09/04/15 72.0 0.00 0.17
JPM 150904C00072500 C 09/04/15 72.5 0.00 0.11
JPM 150904C00073000 C 09/04/15 73.0 0.00 0.25
JPM 150904C00073500 C 09/04/15 73.5 0.00 0.25
JPM 150904C00074000 C 09/04/15 74.0 0.00 0.25
JPM 150904C00074500 C 09/04/15 74.5 0.00 0.25
JPM 150904C00075000 C 09/04/15 75.0 0.00 0.13
JPM 150904C00075500 C 09/04/15 75.5 0.00 0.25
JPM 150904C00076000 C 09/04/15 76.0 0.00 0.25
JPM 150904C00076500 C 09/04/15 76.5 0.00 0.25
JPM 150904C00077000 C 09/04/15 77.0 0.00 0.25
JPM 150904C00077500 C 09/04/15 77.5 0.00 0.15
JPM 150904C00078000 C 09/04/15 78.0 0.00 0.25
JPM 150904C00080000 C 09/04/15 80.0 0.00 0.16
JPM 150904C00085000 C 09/04/15 85.0 0.00 0.25
JPM 150904C00090000 C 09/04/15 90.0 0.00 0.25
JPM 150904P00046000 P 09/04/15 46.0 0.00 0.02
JPM 150904P00047000 P 09/04/15 47.0 0.00 0.05
JPM 150904P00048000 P 09/04/15 48.0 0.00 0.05
JPM 150904P00049000 P 09/04/15 49.0 0.00 0.01
JPM 150904P00050000 P 09/04/15 50.0 0.00 0.03
JPM 150904P00050500 P 09/04/15 50.5 0.00 0.11
JPM 150904P00051000 P 09/04/15 51.0 0.00 0.13
JPM 150904P00051500 P 09/04/15 51.5 0.00 0.13
JPM 150904P00052000 P 09/04/15 52.0 0.00 0.09
JPM 150904P00052500 P 09/04/15 52.5 0.00 0.13
JPM 150904P00053000 P 09/04/15 53.0 0.00 0.11
JPM 150904P00053500 P 09/04/15 53.5 0.01 0.13
JPM 150904P00054000 P 09/04/15 54.0 0.01 0.11
JPM 150904P00054500 P 09/04/15 54.5 0.01 0.11
JPM 150904P00055000 P 09/04/15 55.0 0.01 0.10
JPM 150904P00055500 P 09/04/15 55.5 0.02 0.04
JPM 150904P00056000 P 09/04/15 56.0 0.01 0.03
JPM 150904P00056500 P 09/04/15 56.5 0.01 0.04
JPM 150904P00057000 P 09/04/15 57.0 0.02 0.11
JPM 150904P00057500 P 09/04/15 57.5 0.03 0.12
JPM 150904P00058000 P 09/04/15 58.0 0.05 0.06
JPM 150904P00058500 P 09/04/15 58.5 0.06 0.07
JPM 150904P00059000 P 09/04/15 59.0 0.08 0.09
JPM 150904P00059500 P 09/04/15 59.5 0.11 0.13
JPM 150904P00060000 P 09/04/15 60.0 0.16 0.18
JPM 150904P00060500 P 09/04/15 60.5 0.23 0.25
JPM 150904P00061000 P 09/04/15 61.0 0.34 0.35
JPM 150904P00061500 P 09/04/15 61.5 0.46 0.48
JPM 150904P00062000 P 09/04/15 62.0 0.64 0.66
JPM 150904P00062500 P 09/04/15 62.5 0.88 0.89
JPM 150904P00063000 P 09/04/15 63.0 1.17 1.19
JPM 150904P00063500 P 09/04/15 63.5 1.50 1.54
JPM 150904P00064000 P 09/04/15 64.0 1.88 2.02
JPM 150904P00064500 P 09/04/15 64.5 2.26 2.45
JPM 150904P00065000 P 09/04/15 65.0 2.66 2.95
JPM 150904P00065500 P 09/04/15 65.5 3.15 3.45
JPM 150904P00066000 P 09/04/15 66.0 3.60 3.95
JPM 150904P00066500 P 09/04/15 66.5 4.10 4.45
JPM 150904P00067000 P 09/04/15 67.0 4.05 5.50
JPM 150904P00067500 P 09/04/15 67.5 5.15 5.45
JPM 150904P00068000 P 09/04/15 68.0 4.85 6.50
JPM 150904P00068500 P 09/04/15 68.5 5.55 7.00
JPM 150904P00069000 P 09/04/15 69.0 6.05 7.50
JPM 150904P00069500 P 09/04/15 69.5 6.55 8.00
JPM 150904P00070000 P 09/04/15 70.0 7.05 8.50
JPM 150904P00070500 P 09/04/15 70.5 7.55 9.00
JPM 150904P00071000 P 09/04/15 71.0 7.80 9.50
JPM 150904P00071500 P 09/04/15 71.5 8.30 10.00
JPM 150904P00072000 P 09/04/15 72.0 8.90 10.05
JPM 150904P00072500 P 09/04/15 72.5 8.95 11.40
JPM 150904P00073000 P 09/04/15 73.0 9.35 12.15
JPM 150904P00073500 P 09/04/15 73.5 9.85 11.55
JPM 150904P00074000 P 09/04/15 74.0 10.15 12.55
JPM 150904P00074500 P 09/04/15 74.5 10.65 12.95
JPM 150904P00075000 P 09/04/15 75.0 11.20 13.00
JPM 150904P00075500 P 09/04/15 75.5 11.70 13.60
JPM 150904P00076000 P 09/04/15 76.0 12.15 14.35
JPM 150904P00076500 P 09/04/15 76.5 12.70 14.55
JPM 150904P00077000 P 09/04/15 77.0 13.15 15.05
JPM 150904P00077500 P 09/04/15 77.5 14.00 15.55
JPM 150904P00078000 P 09/04/15 78.0 14.50 16.50
JPM 150904P00080000 P 09/04/15 80.0 16.15 18.25
JPM 150904P00085000 P 09/04/15 85.0 21.20 23.10
JPM 150904P00090000 P 09/04/15 90.0 26.15 28.10
JPM 150911C00050000 C 09/11/15 50.0 11.55 12.45
JPM 150911C00051000 C 09/11/15 51.0 10.25 11.45
JPM 150911C00052000 C 09/11/15 52.0 9.25 10.45
JPM 150911C00053000 C 09/11/15 53.0 8.55 9.45
JPM 150911C00054000 C 09/11/15 54.0 7.60 8.45
JPM 150911C00054500 C 09/11/15 54.5 7.15 8.00
JPM 150911C00055000 C 09/11/15 55.0 6.65 7.50
JPM 150911C00055500 C 09/11/15 55.5 6.20 7.00
JPM 150911C00056000 C 09/11/15 56.0 5.70 6.55
JPM 150911C00056500 C 09/11/15 56.5 5.25 6.05
JPM 150911C00057000 C 09/11/15 57.0 4.80 5.55
JPM 150911C00057500 C 09/11/15 57.5 4.35 5.10
JPM 150911C00058000 C 09/11/15 58.0 4.35 4.60
JPM 150911C00058500 C 09/11/15 58.5 3.95 4.10
JPM 150911C00059000 C 09/11/15 59.0 3.50 3.75
JPM 150911C00059500 C 09/11/15 59.5 3.10 3.30
JPM 150911C00060000 C 09/11/15 60.0 2.78 2.81
JPM 150911C00060500 C 09/11/15 60.5 2.40 2.43
JPM 150911C00061000 C 09/11/15 61.0 2.03 2.07
JPM 150911C00061500 C 09/11/15 61.5 1.69 1.73
JPM 150911C00062000 C 09/11/15 62.0 1.39 1.42
JPM 150911C00062500 C 09/11/15 62.5 1.12 1.14
JPM 150911C00063000 C 09/11/15 63.0 0.87 0.90
JPM 150911C00063500 C 09/11/15 63.5 0.66 0.69
JPM 150911C00064000 C 09/11/15 64.0 0.48 0.51
JPM 150911C00064500 C 09/11/15 64.5 0.34 0.37
JPM 150911C00065000 C 09/11/15 65.0 0.23 0.25
JPM 150911C00065500 C 09/11/15 65.5 0.15 0.17
JPM 150911C00066000 C 09/11/15 66.0 0.09 0.12
JPM 150911C00066500 C 09/11/15 66.5 0.05 0.07
JPM 150911C00067000 C 09/11/15 67.0 0.03 0.05
JPM 150911C00067500 C 09/11/15 67.5 0.01 0.04
JPM 150911C00068000 C 09/11/15 68.0 0.00 0.10
JPM 150911C00068500 C 09/11/15 68.5 0.00 0.13
JPM 150911C00069000 C 09/11/15 69.0 0.00 0.11
JPM 150911C00069500 C 09/11/15 69.5 0.00 0.11
JPM 150911C00070000 C 09/11/15 70.0 0.00 0.08
JPM 150911C00070500 C 09/11/15 70.5 0.00 0.11
JPM 150911C00071000 C 09/11/15 71.0 0.00 0.08
JPM 150911C00071500 C 09/11/15 71.5 0.00 0.05
JPM 150911C00072000 C 09/11/15 72.0 0.00 0.25
JPM 150911C00072500 C 09/11/15 72.5 0.00 0.05
JPM 150911C00073000 C 09/11/15 73.0 0.00 0.23
JPM 150911C00073500 C 09/11/15 73.5 0.00 0.25
JPM 150911C00074000 C 09/11/15 74.0 0.00 0.25
JPM 150911C00074500 C 09/11/15 74.5 0.00 0.25
JPM 150911C00075000 C 09/11/15 75.0 0.00 0.13
JPM 150911C00075500 C 09/11/15 75.5 0.00 0.25
JPM 150911C00076000 C 09/11/15 76.0 0.00 0.25
JPM 150911C00077000 C 09/11/15 77.0 0.00 0.25
JPM 150911P00050000 P 09/11/15 50.0 0.02 0.05
JPM 150911P00051000 P 09/11/15 51.0 0.03 0.09
JPM 150911P00052000 P 09/11/15 52.0 0.04 0.06
JPM 150911P00053000 P 09/11/15 53.0 0.05 0.07
JPM 150911P00054000 P 09/11/15 54.0 0.07 0.08
JPM 150911P00054500 P 09/11/15 54.5 0.08 0.09
JPM 150911P00055000 P 09/11/15 55.0 0.09 0.11
JPM 150911P00055500 P 09/11/15 55.5 0.11 0.12
JPM 150911P00056000 P 09/11/15 56.0 0.13 0.14
JPM 150911P00056500 P 09/11/15 56.5 0.15 0.17
JPM 150911P00057000 P 09/11/15 57.0 0.18 0.20
JPM 150911P00057500 P 09/11/15 57.5 0.22 0.24
JPM 150911P00058000 P 09/11/15 58.0 0.27 0.29
JPM 150911P00058500 P 09/11/15 58.5 0.32 0.34
JPM 150911P00059000 P 09/11/15 59.0 0.39 0.41
JPM 150911P00059500 P 09/11/15 59.5 0.47 0.49
JPM 150911P00060000 P 09/11/15 60.0 0.57 0.59
JPM 150911P00060500 P 09/11/15 60.5 0.69 0.71
JPM 150911P00061000 P 09/11/15 61.0 0.83 0.85
JPM 150911P00061500 P 09/11/15 61.5 0.99 1.02
JPM 150911P00062000 P 09/11/15 62.0 1.18 1.21
JPM 150911P00062500 P 09/11/15 62.5 1.40 1.43
JPM 150911P00063000 P 09/11/15 63.0 1.65 1.69
JPM 150911P00063500 P 09/11/15 63.5 1.94 1.98
JPM 150911P00064000 P 09/11/15 64.0 2.26 2.31
JPM 150911P00064500 P 09/11/15 64.5 2.62 2.66
JPM 150911P00065000 P 09/11/15 65.0 3.00 3.15
JPM 150911P00065500 P 09/11/15 65.5 3.30 3.60
JPM 150911P00066000 P 09/11/15 66.0 3.70 4.05
JPM 150911P00066500 P 09/11/15 66.5 4.20 4.50
JPM 150911P00067000 P 09/11/15 67.0 4.65 5.05
JPM 150911P00067500 P 09/11/15 67.5 5.15 5.50
JPM 150911P00068000 P 09/11/15 68.0 5.05 6.50
JPM 150911P00068500 P 09/11/15 68.5 5.55 7.00
JPM 150911P00069000 P 09/11/15 69.0 6.05 7.50
JPM 150911P00069500 P 09/11/15 69.5 6.55 8.00
JPM 150911P00070000 P 09/11/15 70.0 7.05 8.50
JPM 150911P00070500 P 09/11/15 70.5 7.50 9.00
JPM 150911P00071000 P 09/11/15 71.0 7.75 9.50
JPM 150911P00071500 P 09/11/15 71.5 7.65 10.90
JPM 150911P00072000 P 09/11/15 72.0 8.30 10.95
JPM 150911P00072500 P 09/11/15 72.5 8.90 11.30
JPM 150911P00073000 P 09/11/15 73.0 9.15 11.05
JPM 150911P00073500 P 09/11/15 73.5 9.80 11.55
JPM 150911P00074000 P 09/11/15 74.0 10.15 12.75
JPM 150911P00074500 P 09/11/15 74.5 10.75 12.55
JPM 150911P00075000 P 09/11/15 75.0 11.15 13.10
JPM 150911P00075500 P 09/11/15 75.5 11.65 13.55
JPM 150911P00076000 P 09/11/15 76.0 12.25 14.10
JPM 150911P00077000 P 09/11/15 77.0 13.20 15.05
JPM 150918C00030000 C 09/18/15 30.0 31.40 32.30
JPM 150918C00032500 C 09/18/15 32.5 28.85 29.85
JPM 150918C00035000 C 09/18/15 35.0 26.35 27.35
JPM 150918C00037500 C 09/18/15 37.5 24.25 24.90
JPM 150918C00040000 C 09/18/15 40.0 21.70 22.45
JPM 150918C00042500 C 09/18/15 42.5 19.00 20.10
JPM 150918C00045000 C 09/18/15 45.0 16.55 17.45
JPM 150918C00047500 C 09/18/15 47.5 14.05 14.95
JPM 150918C00048000 C 09/18/15 48.0 13.60 14.50
JPM 150918C00049000 C 09/18/15 49.0 12.60 13.50
JPM 150918C00050000 C 09/18/15 50.0 11.60 12.50
JPM 150918C00052000 C 09/18/15 52.0 9.15 10.55
JPM 150918C00052500 C 09/18/15 52.5 9.20 10.05
JPM 150918C00053000 C 09/18/15 53.0 8.30 9.60
JPM 150918C00054000 C 09/18/15 54.0 7.75 8.65
JPM 150918C00055000 C 09/18/15 55.0 6.85 7.70
JPM 150918C00056000 C 09/18/15 56.0 6.30 6.70
JPM 150918C00056500 C 09/18/15 56.5 5.95 6.25
JPM 150918C00057000 C 09/18/15 57.0 5.55 5.75
JPM 150918C00057500 C 09/18/15 57.5 5.10 5.30
JPM 150918C00058000 C 09/18/15 58.0 4.70 4.85
JPM 150918C00058500 C 09/18/15 58.5 4.25 4.45
JPM 150918C00059000 C 09/18/15 59.0 3.90 4.15
JPM 150918C00059500 C 09/18/15 59.5 3.50 3.65
JPM 150918C00060000 C 09/18/15 60.0 3.10 3.25
JPM 150918C00060500 C 09/18/15 60.5 2.83 2.86
JPM 150918C00061000 C 09/18/15 61.0 2.49 2.51
JPM 150918C00061500 C 09/18/15 61.5 2.17 2.18
JPM 150918C00062000 C 09/18/15 62.0 1.86 1.88
JPM 150918C00062500 C 09/18/15 62.5 1.58 1.60
JPM 150918C00063000 C 09/18/15 63.0 1.32 1.34
JPM 150918C00063500 C 09/18/15 63.5 1.09 1.10
JPM 150918C00064000 C 09/18/15 64.0 0.89 0.90
JPM 150918C00064500 C 09/18/15 64.5 0.71 0.72
JPM 150918C00065000 C 09/18/15 65.0 0.55 0.57
JPM 150918C00065500 C 09/18/15 65.5 0.43 0.44
JPM 150918C00066000 C 09/18/15 66.0 0.32 0.33
JPM 150918C00066500 C 09/18/15 66.5 0.24 0.25
JPM 150918C00067000 C 09/18/15 67.0 0.17 0.19
JPM 150918C00067500 C 09/18/15 67.5 0.12 0.14
JPM 150918C00068000 C 09/18/15 68.0 0.09 0.10
JPM 150918C00068500 C 09/18/15 68.5 0.06 0.07
JPM 150918C00069000 C 09/18/15 69.0 0.04 0.05
JPM 150918C00069500 C 09/18/15 69.5 0.03 0.09
JPM 150918C00070000 C 09/18/15 70.0 0.02 0.05
JPM 150918C00070500 C 09/18/15 70.5 0.01 0.08
JPM 150918C00071000 C 09/18/15 71.0 0.01 0.02
JPM 150918C00071500 C 09/18/15 71.5 0.00 0.09
JPM 150918C00072000 C 09/18/15 72.0 0.00 0.09
JPM 150918C00072500 C 09/18/15 72.5 0.00 0.05
JPM 150918C00073000 C 09/18/15 73.0 0.00 0.09
JPM 150918C00073500 C 09/18/15 73.5 0.00 0.09
JPM 150918C00074000 C 09/18/15 74.0 0.00 0.09
JPM 150918C00074500 C 09/18/15 74.5 0.00 0.09
JPM 150918C00075000 C 09/18/15 75.0 0.00 0.09
JPM 150918C00075500 C 09/18/15 75.5 0.00 0.09
JPM 150918C00076000 C 09/18/15 76.0 0.00 0.09
JPM 150918C00076500 C 09/18/15 76.5 0.00 0.09
JPM 150918C00077000 C 09/18/15 77.0 0.00 0.09
JPM 150918C00077500 C 09/18/15 77.5 0.00 0.09
JPM 150918C00078000 C 09/18/15 78.0 0.00 0.09
JPM 150918C00079000 C 09/18/15 79.0 0.00 0.09
JPM 150918C00080000 C 09/18/15 80.0 0.00 0.09
JPM 150918C00085000 C 09/18/15 85.0 0.00 0.09
JPM 150918C00090000 C 09/18/15 90.0 0.00 0.08
JPM 150918C00095000 C 09/18/15 95.0 0.00 0.08
JPM 150918P00030000 P 09/18/15 30.0 0.00 0.03
JPM 150918P00032500 P 09/18/15 32.5 0.00 0.03
JPM 150918P00035000 P 09/18/15 35.0 0.01 0.02
JPM 150918P00037500 P 09/18/15 37.5 0.01 0.04
JPM 150918P00040000 P 09/18/15 40.0 0.01 0.10
JPM 150918P00042500 P 09/18/15 42.5 0.03 0.07
JPM 150918P00045000 P 09/18/15 45.0 0.02 0.11
JPM 150918P00047500 P 09/18/15 47.5 0.07 0.09
JPM 150918P00048000 P 09/18/15 48.0 0.07 0.09
JPM 150918P00049000 P 09/18/15 49.0 0.09 0.11
JPM 150918P00050000 P 09/18/15 50.0 0.10 0.12
JPM 150918P00052000 P 09/18/15 52.0 0.15 0.16
JPM 150918P00052500 P 09/18/15 52.5 0.16 0.18
JPM 150918P00053000 P 09/18/15 53.0 0.18 0.20
JPM 150918P00054000 P 09/18/15 54.0 0.22 0.24
JPM 150918P00055000 P 09/18/15 55.0 0.28 0.29
JPM 150918P00056000 P 09/18/15 56.0 0.35 0.36
JPM 150918P00056500 P 09/18/15 56.5 0.40 0.41
JPM 150918P00057000 P 09/18/15 57.0 0.45 0.46
JPM 150918P00057500 P 09/18/15 57.5 0.51 0.52
JPM 150918P00058000 P 09/18/15 58.0 0.58 0.60
JPM 150918P00058500 P 09/18/15 58.5 0.66 0.68
JPM 150918P00059000 P 09/18/15 59.0 0.76 0.77
JPM 150918P00059500 P 09/18/15 59.5 0.86 0.88
JPM 150918P00060000 P 09/18/15 60.0 0.98 1.00
JPM 150918P00060500 P 09/18/15 60.5 1.12 1.13
JPM 150918P00061000 P 09/18/15 61.0 1.27 1.29
JPM 150918P00061500 P 09/18/15 61.5 1.45 1.46
JPM 150918P00062000 P 09/18/15 62.0 1.64 1.65
JPM 150918P00062500 P 09/18/15 62.5 1.86 1.87
JPM 150918P00063000 P 09/18/15 63.0 2.10 2.12
JPM 150918P00063500 P 09/18/15 63.5 2.37 2.39
JPM 150918P00064000 P 09/18/15 64.0 2.66 2.69
JPM 150918P00064500 P 09/18/15 64.5 2.97 3.10
JPM 150918P00065000 P 09/18/15 65.0 3.30 3.45
JPM 150918P00065500 P 09/18/15 65.5 3.65 3.85
JPM 150918P00066000 P 09/18/15 66.0 4.00 4.25
JPM 150918P00066500 P 09/18/15 66.5 4.35 4.70
JPM 150918P00067000 P 09/18/15 67.0 4.80 5.15
JPM 150918P00067500 P 09/18/15 67.5 5.30 5.65
JPM 150918P00068000 P 09/18/15 68.0 5.70 6.15
JPM 150918P00068500 P 09/18/15 68.5 6.15 6.60
JPM 150918P00069000 P 09/18/15 69.0 6.65 7.15
JPM 150918P00069500 P 09/18/15 69.5 6.55 8.05
JPM 150918P00070000 P 09/18/15 70.0 7.75 8.15
JPM 150918P00070500 P 09/18/15 70.5 7.50 9.00
JPM 150918P00071000 P 09/18/15 71.0 8.00 9.50
JPM 150918P00071500 P 09/18/15 71.5 8.50 10.00
JPM 150918P00072000 P 09/18/15 72.0 9.00 10.55
JPM 150918P00072500 P 09/18/15 72.5 9.15 11.00
JPM 150918P00073000 P 09/18/15 73.0 9.25 12.45
JPM 150918P00073500 P 09/18/15 73.5 9.75 12.95
JPM 150918P00074000 P 09/18/15 74.0 10.25 13.50
JPM 150918P00074500 P 09/18/15 74.5 10.70 13.95
JPM 150918P00075000 P 09/18/15 75.0 11.20 13.00
JPM 150918P00075500 P 09/18/15 75.5 11.75 14.25
JPM 150918P00076000 P 09/18/15 76.0 12.15 14.05
JPM 150918P00076500 P 09/18/15 76.5 12.75 14.55
JPM 150918P00077000 P 09/18/15 77.0 13.20 15.10
JPM 150918P00077500 P 09/18/15 77.5 13.70 15.55
JPM 150918P00078000 P 09/18/15 78.0 14.25 16.05
JPM 150918P00079000 P 09/18/15 79.0 15.20 17.75
JPM 150918P00080000 P 09/18/15 80.0 16.15 18.05
JPM 150918P00085000 P 09/18/15 85.0 21.25 23.10
JPM 150918P00090000 P 09/18/15 90.0 26.25 28.10
JPM 150918P00095000 P 09/18/15 95.0 31.15 33.15
JPM 150925C00035000 C 09/25/15 35.0 26.35 27.30
JPM 150925C00040000 C 09/25/15 40.0 20.65 22.90
JPM 150925C00045000 C 09/25/15 45.0 15.60 18.90
JPM 150925C00050000 C 09/25/15 50.0 11.20 13.25
JPM 150925C00054000 C 09/25/15 54.0 7.90 8.80
JPM 150925C00054500 C 09/25/15 54.5 7.45 8.25
JPM 150925C00055000 C 09/25/15 55.0 7.00 7.80
JPM 150925C00055500 C 09/25/15 55.5 6.60 7.35
JPM 150925C00056000 C 09/25/15 56.0 6.15 6.90
JPM 150925C00056500 C 09/25/15 56.5 6.10 6.45
JPM 150925C00057000 C 09/25/15 57.0 5.75 6.00
JPM 150925C00057500 C 09/25/15 57.5 5.25 5.60
JPM 150925C00058000 C 09/25/15 58.0 4.50 5.45
JPM 150925C00058500 C 09/25/15 58.5 4.50 4.70
JPM 150925C00059000 C 09/25/15 59.0 4.10 4.40
JPM 150925C00059500 C 09/25/15 59.5 3.70 3.90
JPM 150925C00060000 C 09/25/15 60.0 3.35 3.50
JPM 150925C00060500 C 09/25/15 60.5 2.99 3.15
JPM 150925C00061000 C 09/25/15 61.0 2.70 2.80
JPM 150925C00061500 C 09/25/15 61.5 2.24 2.50
JPM 150925C00062000 C 09/25/15 62.0 2.11 2.18
JPM 150925C00062500 C 09/25/15 62.5 1.82 1.89
JPM 150925C00063000 C 09/25/15 63.0 1.56 1.62
JPM 150925C00063500 C 09/25/15 63.5 1.33 1.38
JPM 150925C00064000 C 09/25/15 64.0 1.12 1.16
JPM 150925C00064500 C 09/25/15 64.5 0.91 0.96
JPM 150925C00065000 C 09/25/15 65.0 0.75 0.79
JPM 150925C00065500 C 09/25/15 65.5 0.60 0.65
JPM 150925C00066000 C 09/25/15 66.0 0.47 0.52
JPM 150925C00066500 C 09/25/15 66.5 0.36 0.41
JPM 150925C00067000 C 09/25/15 67.0 0.27 0.35
JPM 150925C00067500 C 09/25/15 67.5 0.21 0.27
JPM 150925C00068000 C 09/25/15 68.0 0.16 0.21
JPM 150925C00068500 C 09/25/15 68.5 0.11 0.27
JPM 150925C00069000 C 09/25/15 69.0 0.06 0.27
JPM 150925C00069500 C 09/25/15 69.5 0.04 0.25
JPM 150925C00070000 C 09/25/15 70.0 0.04 0.13
JPM 150925C00070500 C 09/25/15 70.5 0.03 0.11
JPM 150925C00071000 C 09/25/15 71.0 0.02 0.11
JPM 150925C00071500 C 09/25/15 71.5 0.01 0.11
JPM 150925C00072000 C 09/25/15 72.0 0.00 0.11
JPM 150925C00072500 C 09/25/15 72.5 0.00 0.09
JPM 150925C00073000 C 09/25/15 73.0 0.00 0.18
JPM 150925C00073500 C 09/25/15 73.5 0.00 0.18
JPM 150925C00074000 C 09/25/15 74.0 0.00 0.25
JPM 150925C00074500 C 09/25/15 74.5 0.00 0.25
JPM 150925C00075000 C 09/25/15 75.0 0.00 0.11
JPM 150925C00075500 C 09/25/15 75.5 0.00 0.25
JPM 150925C00076000 C 09/25/15 76.0 0.00 0.25
JPM 150925C00077000 C 09/25/15 77.0 0.00 0.25
JPM 150925P00035000 P 09/25/15 35.0 0.00 0.14
JPM 150925P00040000 P 09/25/15 40.0 0.02 0.13
JPM 150925P00045000 P 09/25/15 45.0 0.06 0.20
JPM 150925P00050000 P 09/25/15 50.0 0.08 0.28
JPM 150925P00054000 P 09/25/15 54.0 0.26 0.43
JPM 150925P00054500 P 09/25/15 54.5 0.29 0.50
JPM 150925P00055000 P 09/25/15 55.0 0.39 0.44
JPM 150925P00055500 P 09/25/15 55.5 0.43 0.49
JPM 150925P00056000 P 09/25/15 56.0 0.48 0.55
JPM 150925P00056500 P 09/25/15 56.5 0.54 0.60
JPM 150925P00057000 P 09/25/15 57.0 0.60 0.67
JPM 150925P00057500 P 09/25/15 57.5 0.69 0.72
JPM 150925P00058000 P 09/25/15 58.0 0.76 0.81
JPM 150925P00058500 P 09/25/15 58.5 0.86 0.90
JPM 150925P00059000 P 09/25/15 59.0 0.95 1.01
JPM 150925P00059500 P 09/25/15 59.5 1.08 1.13
JPM 150925P00060000 P 09/25/15 60.0 1.21 1.26
JPM 150925P00060500 P 09/25/15 60.5 1.34 1.41
JPM 150925P00061000 P 09/25/15 61.0 1.52 1.58
JPM 150925P00061500 P 09/25/15 61.5 1.70 1.75
JPM 150925P00062000 P 09/25/15 62.0 1.86 1.97
JPM 150925P00062500 P 09/25/15 62.5 2.09 2.17
JPM 150925P00063000 P 09/25/15 63.0 2.32 2.43
JPM 150925P00063500 P 09/25/15 63.5 2.59 2.69
JPM 150925P00064000 P 09/25/15 64.0 2.83 2.98
JPM 150925P00064500 P 09/25/15 64.5 3.10 3.30
JPM 150925P00065000 P 09/25/15 65.0 3.40 3.70
JPM 150925P00065500 P 09/25/15 65.5 3.75 4.05
JPM 150925P00066000 P 09/25/15 66.0 4.15 4.45
JPM 150925P00066500 P 09/25/15 66.5 4.55 4.85
JPM 150925P00067000 P 09/25/15 67.0 4.90 5.40
JPM 150925P00067500 P 09/25/15 67.5 5.35 6.20
JPM 150925P00068000 P 09/25/15 68.0 5.80 6.65
JPM 150925P00068500 P 09/25/15 68.5 6.25 7.15
JPM 150925P00069000 P 09/25/15 69.0 6.70 7.65
JPM 150925P00069500 P 09/25/15 69.5 7.10 8.15
JPM 150925P00070000 P 09/25/15 70.0 7.15 8.65
JPM 150925P00070500 P 09/25/15 70.5 7.55 9.10
JPM 150925P00071000 P 09/25/15 71.0 7.95 9.55
JPM 150925P00071500 P 09/25/15 71.5 8.50 10.10
JPM 150925P00072000 P 09/25/15 72.0 8.90 11.00
JPM 150925P00072500 P 09/25/15 72.5 8.65 11.95
JPM 150925P00073000 P 09/25/15 73.0 9.20 12.60
JPM 150925P00073500 P 09/25/15 73.5 9.70 13.10
JPM 150925P00074000 P 09/25/15 74.0 10.25 13.55
JPM 150925P00074500 P 09/25/15 74.5 10.75 14.10
JPM 150925P00075000 P 09/25/15 75.0 11.25 14.60
JPM 150925P00075500 P 09/25/15 75.5 11.75 15.10
JPM 150925P00076000 P 09/25/15 76.0 12.25 15.45
JPM 150925P00077000 P 09/25/15 77.0 13.25 16.60
JPM 151002C00035000 C 10/02/15 35.0 26.35 27.30
JPM 151002C00040000 C 10/02/15 40.0 21.05 23.85
JPM 151002C00045000 C 10/02/15 45.0 15.65 17.90
JPM 151002C00050000 C 10/02/15 50.0 11.20 13.30
JPM 151002C00054000 C 10/02/15 54.0 7.95 9.45
JPM 151002C00054500 C 10/02/15 54.5 7.50 9.00
JPM 151002C00055000 C 10/02/15 55.0 7.10 7.95
JPM 151002C00055500 C 10/02/15 55.5 6.65 8.05
JPM 151002C00056000 C 10/02/15 56.0 6.20 7.05
JPM 151002C00056500 C 10/02/15 56.5 5.80 6.60
JPM 151002C00057000 C 10/02/15 57.0 5.60 6.15
JPM 151002C00057500 C 10/02/15 57.5 4.95 5.75
JPM 151002C00058000 C 10/02/15 58.0 4.55 5.30
JPM 151002C00058500 C 10/02/15 58.5 4.40 4.90
JPM 151002C00059000 C 10/02/15 59.0 4.05 4.55
JPM 151002C00059500 C 10/02/15 59.5 3.65 4.15
JPM 151002C00060000 C 10/02/15 60.0 3.45 3.80
JPM 151002C00060500 C 10/02/15 60.5 2.93 3.40
JPM 151002C00061000 C 10/02/15 61.0 2.54 3.10
JPM 151002C00061500 C 10/02/15 61.5 2.52 2.64
JPM 151002C00062000 C 10/02/15 62.0 2.24 2.39
JPM 151002C00062500 C 10/02/15 62.5 1.97 2.05
JPM 151002C00063000 C 10/02/15 63.0 1.70 1.83
JPM 151002C00063500 C 10/02/15 63.5 1.34 1.62
JPM 151002C00064000 C 10/02/15 64.0 1.22 1.35
JPM 151002C00064500 C 10/02/15 64.5 1.02 1.18
JPM 151002C00065000 C 10/02/15 65.0 0.85 0.98
JPM 151002C00065500 C 10/02/15 65.5 0.62 0.83
JPM 151002C00066000 C 10/02/15 66.0 0.53 0.69
JPM 151002C00066500 C 10/02/15 66.5 0.42 0.55
JPM 151002C00067000 C 10/02/15 67.0 0.36 0.44
JPM 151002C00067500 C 10/02/15 67.5 0.29 0.37
JPM 151002C00068000 C 10/02/15 68.0 0.21 0.30
JPM 151002C00068500 C 10/02/15 68.5 0.16 0.23
JPM 151002C00069000 C 10/02/15 69.0 0.13 0.18
JPM 151002C00069500 C 10/02/15 69.5 0.06 0.28
JPM 151002C00070000 C 10/02/15 70.0 0.07 0.11
JPM 151002C00070500 C 10/02/15 70.5 0.03 0.25
JPM 151002C00071000 C 10/02/15 71.0 0.02 0.25
JPM 151002C00071500 C 10/02/15 71.5 0.04 0.11
JPM 151002C00072000 C 10/02/15 72.0 0.02 0.11
JPM 151002C00072500 C 10/02/15 72.5 0.01 0.09
JPM 151002C00073000 C 10/02/15 73.0 0.01 0.11
JPM 151002C00073500 C 10/02/15 73.5 0.01 0.11
JPM 151002C00074000 C 10/02/15 74.0 0.00 0.11
JPM 151002C00075000 C 10/02/15 75.0 0.00 0.07
JPM 151002C00076000 C 10/02/15 76.0 0.00 0.25
JPM 151002P00035000 P 10/02/15 35.0 0.01 0.13
JPM 151002P00040000 P 10/02/15 40.0 0.03 0.24
JPM 151002P00045000 P 10/02/15 45.0 0.07 0.20
JPM 151002P00050000 P 10/02/15 50.0 0.20 0.31
JPM 151002P00054000 P 10/02/15 54.0 0.46 0.59
JPM 151002P00054500 P 10/02/15 54.5 0.51 0.63
JPM 151002P00055000 P 10/02/15 55.0 0.56 0.63
JPM 151002P00055500 P 10/02/15 55.5 0.61 0.69
JPM 151002P00056000 P 10/02/15 56.0 0.67 0.77
JPM 151002P00056500 P 10/02/15 56.5 0.74 0.84
JPM 151002P00057000 P 10/02/15 57.0 0.83 1.02
JPM 151002P00057500 P 10/02/15 57.5 0.91 1.09
JPM 151002P00058000 P 10/02/15 58.0 1.01 1.13
JPM 151002P00058500 P 10/02/15 58.5 1.12 1.24
JPM 151002P00059000 P 10/02/15 59.0 1.24 1.36
JPM 151002P00059500 P 10/02/15 59.5 1.39 1.49
JPM 151002P00060000 P 10/02/15 60.0 1.51 1.68
JPM 151002P00060500 P 10/02/15 60.5 1.68 1.81
JPM 151002P00061000 P 10/02/15 61.0 1.85 2.00
JPM 151002P00061500 P 10/02/15 61.5 2.09 2.17
JPM 151002P00062000 P 10/02/15 62.0 2.30 2.38
JPM 151002P00062500 P 10/02/15 62.5 2.48 2.70
JPM 151002P00063000 P 10/02/15 63.0 2.71 3.30
JPM 151002P00063500 P 10/02/15 63.5 2.94 3.60
JPM 151002P00064000 P 10/02/15 64.0 3.25 3.95
JPM 151002P00064500 P 10/02/15 64.5 3.55 4.25
JPM 151002P00065000 P 10/02/15 65.0 3.55 4.20
JPM 151002P00065500 P 10/02/15 65.5 4.20 5.00
JPM 151002P00066000 P 10/02/15 66.0 4.20 5.40
JPM 151002P00066500 P 10/02/15 66.5 4.60 5.80
JPM 151002P00067000 P 10/02/15 67.0 5.05 6.20
JPM 151002P00067500 P 10/02/15 67.5 5.60 6.25
JPM 151002P00068000 P 10/02/15 68.0 5.75 6.75
JPM 151002P00068500 P 10/02/15 68.5 6.15 7.25
JPM 151002P00069000 P 10/02/15 69.0 6.60 8.10
JPM 151002P00069500 P 10/02/15 69.5 7.05 8.60
JPM 151002P00070000 P 10/02/15 70.0 7.50 9.05
JPM 151002P00070500 P 10/02/15 70.5 7.90 9.55
JPM 151002P00071000 P 10/02/15 71.0 8.45 10.00
JPM 151002P00071500 P 10/02/15 71.5 9.00 10.50
JPM 151002P00072000 P 10/02/15 72.0 8.65 11.90
JPM 151002P00072500 P 10/02/15 72.5 9.25 12.40
JPM 151002P00073000 P 10/02/15 73.0 9.75 12.90
JPM 151002P00073500 P 10/02/15 73.5 10.25 12.90
JPM 151002P00074000 P 10/02/15 74.0 10.70 12.80
JPM 151002P00075000 P 10/02/15 75.0 11.70 13.80
JPM 151002P00076000 P 10/02/15 76.0 12.70 14.80
JPM 151009C00045000 C 10/09/15 45.0 15.70 17.90
JPM 151009C00050000 C 10/09/15 50.0 10.80 12.90
JPM 151009C00053000 C 10/09/15 53.0 7.95 11.20
JPM 151009C00054000 C 10/09/15 54.0 7.95 9.50
JPM 151009C00054500 C 10/09/15 54.5 7.50 9.05
JPM 151009C00055000 C 10/09/15 55.0 7.10 8.05
JPM 151009C00055500 C 10/09/15 55.5 6.65 8.15
JPM 151009C00056000 C 10/09/15 56.0 6.25 7.10
JPM 151009C00056500 C 10/09/15 56.5 5.80 6.65
JPM 151009C00057000 C 10/09/15 57.0 5.65 6.25
JPM 151009C00057500 C 10/09/15 57.5 5.00 5.85
JPM 151009C00058000 C 10/09/15 58.0 4.65 6.00
JPM 151009C00058500 C 10/09/15 58.5 4.40 5.05
JPM 151009C00059000 C 10/09/15 59.0 3.90 4.65
JPM 151009C00059500 C 10/09/15 59.5 3.60 4.25
JPM 151009C00060000 C 10/09/15 60.0 3.35 3.90
JPM 151009C00060500 C 10/09/15 60.5 3.00 4.05
JPM 151009C00061000 C 10/09/15 61.0 2.74 3.20
JPM 151009C00061500 C 10/09/15 61.5 2.62 2.87
JPM 151009C00062000 C 10/09/15 62.0 2.34 2.53
JPM 151009C00062500 C 10/09/15 62.5 2.07 2.22
JPM 151009C00063000 C 10/09/15 63.0 1.61 2.00
JPM 151009C00063500 C 10/09/15 63.5 1.57 1.71
JPM 151009C00064000 C 10/09/15 64.0 1.36 1.49
JPM 151009C00064500 C 10/09/15 64.5 1.13 1.31
JPM 151009C00065000 C 10/09/15 65.0 0.86 1.12
JPM 151009C00065500 C 10/09/15 65.5 0.79 0.93
JPM 151009C00066000 C 10/09/15 66.0 0.60 0.80
JPM 151009C00066500 C 10/09/15 66.5 0.54 0.66
JPM 151009C00067000 C 10/09/15 67.0 0.44 0.54
JPM 151009C00067500 C 10/09/15 67.5 0.35 0.45
JPM 151009C00068000 C 10/09/15 68.0 0.28 0.36
JPM 151009C00068500 C 10/09/15 68.5 0.21 0.29
JPM 151009C00069000 C 10/09/15 69.0 0.16 0.26
JPM 151009C00069500 C 10/09/15 69.5 0.11 0.36
JPM 151009C00070000 C 10/09/15 70.0 0.07 0.22
JPM 151009C00071000 C 10/09/15 71.0 0.05 0.25
JPM 151009C00072000 C 10/09/15 72.0 0.02 0.25
JPM 151009C00073000 C 10/09/15 73.0 0.01 0.11
JPM 151009P00045000 P 10/09/15 45.0 0.11 0.23
JPM 151009P00050000 P 10/09/15 50.0 0.23 0.38
JPM 151009P00053000 P 10/09/15 53.0 0.47 0.58
JPM 151009P00054000 P 10/09/15 54.0 0.56 0.67
JPM 151009P00054500 P 10/09/15 54.5 0.61 0.72
JPM 151009P00055000 P 10/09/15 55.0 0.67 0.80
JPM 151009P00055500 P 10/09/15 55.5 0.74 0.84
JPM 151009P00056000 P 10/09/15 56.0 0.80 1.02
JPM 151009P00056500 P 10/09/15 56.5 0.89 1.06
JPM 151009P00057000 P 10/09/15 57.0 0.97 1.14
JPM 151009P00057500 P 10/09/15 57.5 1.06 1.27
JPM 151009P00058000 P 10/09/15 58.0 1.18 1.30
JPM 151009P00058500 P 10/09/15 58.5 1.30 1.51
JPM 151009P00059000 P 10/09/15 59.0 1.41 1.66
JPM 151009P00059500 P 10/09/15 59.5 1.55 1.71
JPM 151009P00060000 P 10/09/15 60.0 1.70 1.85
JPM 151009P00060500 P 10/09/15 60.5 1.87 2.03
JPM 151009P00061000 P 10/09/15 61.0 2.04 2.23
JPM 151009P00061500 P 10/09/15 61.5 2.27 2.36
JPM 151009P00062000 P 10/09/15 62.0 2.48 2.57
JPM 151009P00062500 P 10/09/15 62.5 2.67 3.20
JPM 151009P00063000 P 10/09/15 63.0 2.88 3.50
JPM 151009P00063500 P 10/09/15 63.5 3.15 3.80
JPM 151009P00064000 P 10/09/15 64.0 3.40 4.10
JPM 151009P00064500 P 10/09/15 64.5 3.70 4.45
JPM 151009P00065000 P 10/09/15 65.0 3.75 4.80
JPM 151009P00065500 P 10/09/15 65.5 4.00 5.15
JPM 151009P00066000 P 10/09/15 66.0 4.40 5.55
JPM 151009P00066500 P 10/09/15 66.5 4.65 5.95
JPM 151009P00067000 P 10/09/15 67.0 5.15 6.35
JPM 151009P00067500 P 10/09/15 67.5 5.60 6.75
JPM 151009P00068000 P 10/09/15 68.0 5.85 7.20
JPM 151009P00068500 P 10/09/15 68.5 6.30 7.75
JPM 151009P00069000 P 10/09/15 69.0 6.70 8.20
JPM 151009P00069500 P 10/09/15 69.5 7.15 8.60
JPM 151009P00070000 P 10/09/15 70.0 7.60 9.10
JPM 151009P00071000 P 10/09/15 71.0 8.55 10.10
JPM 151009P00072000 P 10/09/15 72.0 8.70 12.05
JPM 151009P00073000 P 10/09/15 73.0 9.70 12.90
JPM 151016C00032500 C 10/16/15 32.5 29.60 29.85
JPM 151016C00035000 C 10/16/15 35.0 27.15 27.35
JPM 151016C00037500 C 10/16/15 37.5 24.65 24.80
JPM 151016C00040000 C 10/16/15 40.0 22.15 22.35
JPM 151016C00042500 C 10/16/15 42.5 19.65 19.90
JPM 151016C00045000 C 10/16/15 45.0 17.20 17.45
JPM 151016C00047500 C 10/16/15 47.5 14.75 15.05
JPM 151016C00050000 C 10/16/15 50.0 12.35 12.65
JPM 151016C00052500 C 10/16/15 52.5 10.00 10.30
JPM 151016C00055000 C 10/16/15 55.0 7.75 8.05
JPM 151016C00057500 C 10/16/15 57.5 5.65 5.90
JPM 151016C00060000 C 10/16/15 60.0 3.85 3.95
JPM 151016C00062500 C 10/16/15 62.5 2.38 2.40
JPM 151016C00065000 C 10/16/15 65.0 1.24 1.25
JPM 151016C00067500 C 10/16/15 67.5 0.54 0.55
JPM 151016C00070000 C 10/16/15 70.0 0.20 0.22
JPM 151016C00072500 C 10/16/15 72.5 0.07 0.09
JPM 151016C00075000 C 10/16/15 75.0 0.02 0.04
JPM 151016C00077500 C 10/16/15 77.5 0.00 0.03
JPM 151016C00080000 C 10/16/15 80.0 0.00 0.03
JPM 151016C00085000 C 10/16/15 85.0 0.00 0.02
JPM 151016C00090000 C 10/16/15 90.0 0.00 0.02
JPM 151016C00095000 C 10/16/15 95.0 0.00 0.02
JPM 151016P00032500 P 10/16/15 32.5 0.04 0.06
JPM 151016P00035000 P 10/16/15 35.0 0.06 0.08
JPM 151016P00037500 P 10/16/15 37.5 0.07 0.12
JPM 151016P00040000 P 10/16/15 40.0 0.10 0.12
JPM 151016P00042500 P 10/16/15 42.5 0.14 0.16
JPM 151016P00045000 P 10/16/15 45.0 0.19 0.21
JPM 151016P00047500 P 10/16/15 47.5 0.27 0.29
JPM 151016P00050000 P 10/16/15 50.0 0.39 0.41
JPM 151016P00052500 P 10/16/15 52.5 0.57 0.60
JPM 151016P00055000 P 10/16/15 55.0 0.87 0.88
JPM 151016P00057500 P 10/16/15 57.5 1.32 1.33
JPM 151016P00060000 P 10/16/15 60.0 2.01 2.02
JPM 151016P00062500 P 10/16/15 62.5 3.00 3.05
JPM 151016P00065000 P 10/16/15 65.0 4.35 4.45
JPM 151016P00067500 P 10/16/15 67.5 6.15 6.35
JPM 151016P00070000 P 10/16/15 70.0 8.30 8.55
JPM 151016P00072500 P 10/16/15 72.5 10.70 10.90
JPM 151016P00075000 P 10/16/15 75.0 13.15 13.35
JPM 151016P00077500 P 10/16/15 77.5 15.65 15.85
JPM 151016P00080000 P 10/16/15 80.0 18.10 18.30
JPM 151016P00085000 P 10/16/15 85.0 23.10 23.30
JPM 151016P00090000 P 10/16/15 90.0 28.10 28.30
JPM 151016P00095000 P 10/16/15 95.0 33.10 33.30
JPM 151120C00032500 C 11/20/15 32.5 29.65 29.90
JPM 151120C00035000 C 11/20/15 35.0 27.15 27.40
JPM 151120C00037500 C 11/20/15 37.5 24.65 24.90
JPM 151120C00040000 C 11/20/15 40.0 22.15 22.45
JPM 151120C00042500 C 11/20/15 42.5 19.70 20.05
JPM 151120C00045000 C 11/20/15 45.0 17.30 17.65
JPM 151120C00047500 C 11/20/15 47.5 14.90 15.25
JPM 151120C00050000 C 11/20/15 50.0 12.55 12.90
JPM 151120C00052500 C 11/20/15 52.5 10.30 10.60
JPM 151120C00055000 C 11/20/15 55.0 8.20 8.45
JPM 151120C00057500 C 11/20/15 57.5 6.20 6.45
JPM 151120C00060000 C 11/20/15 60.0 4.45 4.60
JPM 151120C00062500 C 11/20/15 62.5 3.00 3.15
JPM 151120C00065000 C 11/20/15 65.0 1.89 1.91
JPM 151120C00067500 C 11/20/15 67.5 1.03 1.05
JPM 151120C00070000 C 11/20/15 70.0 0.51 0.53
JPM 151120C00072500 C 11/20/15 72.5 0.23 0.25
JPM 151120C00075000 C 11/20/15 75.0 0.10 0.12
JPM 151120C00077500 C 11/20/15 77.5 0.03 0.07
JPM 151120P00032500 P 11/20/15 32.5 0.11 0.15
JPM 151120P00035000 P 11/20/15 35.0 0.14 0.20
JPM 151120P00037500 P 11/20/15 37.5 0.20 0.21
JPM 151120P00040000 P 11/20/15 40.0 0.25 0.27
JPM 151120P00042500 P 11/20/15 42.5 0.31 0.33
JPM 151120P00045000 P 11/20/15 45.0 0.40 0.42
JPM 151120P00047500 P 11/20/15 47.5 0.53 0.55
JPM 151120P00050000 P 11/20/15 50.0 0.71 0.74
JPM 151120P00052500 P 11/20/15 52.5 0.98 1.00
JPM 151120P00055000 P 11/20/15 55.0 1.36 1.39
JPM 151120P00057500 P 11/20/15 57.5 1.91 1.94
JPM 151120P00060000 P 11/20/15 60.0 2.68 2.72
JPM 151120P00062500 P 11/20/15 62.5 3.65 3.80
JPM 151120P00065000 P 11/20/15 65.0 5.00 5.15
JPM 151120P00067500 P 11/20/15 67.5 6.65 6.85
JPM 151120P00070000 P 11/20/15 70.0 8.60 8.85
JPM 151120P00072500 P 11/20/15 72.5 10.80 11.05
JPM 151120P00075000 P 11/20/15 75.0 13.20 13.40
JPM 151120P00077500 P 11/20/15 77.5 15.65 15.85
JPM 151218C00030000 C 12/18/15 30.0 32.15 32.40
JPM 151218C00032500 C 12/18/15 32.5 29.65 29.85
JPM 151218C00035000 C 12/18/15 35.0 27.15 27.40
JPM 151218C00037500 C 12/18/15 37.5 24.70 24.95
JPM 151218C00040000 C 12/18/15 40.0 22.20 22.55
JPM 151218C00042500 C 12/18/15 42.5 19.75 20.15
JPM 151218C00045000 C 12/18/15 45.0 17.40 17.75
JPM 151218C00047500 C 12/18/15 47.5 15.05 15.40
JPM 151218C00050000 C 12/18/15 50.0 12.75 13.05
JPM 151218C00052500 C 12/18/15 52.5 10.55 10.85
JPM 151218C00055000 C 12/18/15 55.0 8.45 8.75
JPM 151218C00057500 C 12/18/15 57.5 6.55 6.80
JPM 151218C00060000 C 12/18/15 60.0 4.85 5.00
JPM 151218C00062500 C 12/18/15 62.5 3.40 3.55
JPM 151218C00065000 C 12/18/15 65.0 2.25 2.35
JPM 151218C00067500 C 12/18/15 67.5 1.34 1.42
JPM 151218C00070000 C 12/18/15 70.0 0.75 0.79
JPM 151218C00072500 C 12/18/15 72.5 0.37 0.43
JPM 151218C00075000 C 12/18/15 75.0 0.18 0.20
JPM 151218C00077500 C 12/18/15 77.5 0.06 0.14
JPM 151218C00080000 C 12/18/15 80.0 0.03 0.07
JPM 151218C00085000 C 12/18/15 85.0 0.00 0.01
JPM 151218C00090000 C 12/18/15 90.0 0.00 0.03
JPM 151218C00095000 C 12/18/15 95.0 0.00 0.02
JPM 151218P00030000 P 12/18/15 30.0 0.12 0.17
JPM 151218P00032500 P 12/18/15 32.5 0.12 0.22
JPM 151218P00035000 P 12/18/15 35.0 0.23 0.25
JPM 151218P00037500 P 12/18/15 37.5 0.29 0.31
JPM 151218P00040000 P 12/18/15 40.0 0.36 0.38
JPM 151218P00042500 P 12/18/15 42.5 0.44 0.47
JPM 151218P00045000 P 12/18/15 45.0 0.56 0.59
JPM 151218P00047500 P 12/18/15 47.5 0.71 0.75
JPM 151218P00050000 P 12/18/15 50.0 0.93 0.96
JPM 151218P00052500 P 12/18/15 52.5 1.24 1.30
JPM 151218P00055000 P 12/18/15 55.0 1.65 1.71
JPM 151218P00057500 P 12/18/15 57.5 2.22 2.30
JPM 151218P00060000 P 12/18/15 60.0 3.00 3.15
JPM 151218P00062500 P 12/18/15 62.5 4.05 4.20
JPM 151218P00065000 P 12/18/15 65.0 5.35 5.55
JPM 151218P00067500 P 12/18/15 67.5 6.95 7.15
JPM 151218P00070000 P 12/18/15 70.0 8.75 9.05
JPM 151218P00072500 P 12/18/15 72.5 10.95 11.20
JPM 151218P00075000 P 12/18/15 75.0 13.25 13.50
JPM 151218P00077500 P 12/18/15 77.5 15.65 15.90
JPM 151218P00080000 P 12/18/15 80.0 18.10 18.35
JPM 151218P00085000 P 12/18/15 85.0 23.10 23.30
JPM 151218P00090000 P 12/18/15 90.0 28.10 28.30
JPM 151218P00095000 P 12/18/15 95.0 33.10 33.30
JPM 160115C00030000 C 01/15/16 30.0 32.15 32.35
JPM 160115C00032500 C 01/15/16 32.5 29.70 29.85
JPM 160115C00035000 C 01/15/16 35.0 27.20 27.45
JPM 160115C00037500 C 01/15/16 37.5 24.70 25.00
JPM 160115C00040000 C 01/15/16 40.0 22.25 22.60
JPM 160115C00042500 C 01/15/16 42.5 19.85 20.20
JPM 160115C00045000 C 01/15/16 45.0 17.50 17.85
JPM 160115C00047500 C 01/15/16 47.5 15.15 15.50
JPM 160115C00050000 C 01/15/16 50.0 12.90 13.25
JPM 160115C00052500 C 01/15/16 52.5 10.75 11.05
JPM 160115C00055000 C 01/15/16 55.0 8.65 8.90
JPM 160115C00057500 C 01/15/16 57.5 6.80 6.95
JPM 160115C00060000 C 01/15/16 60.0 5.15 5.35
JPM 160115C00062500 C 01/15/16 62.5 3.70 3.85
JPM 160115C00065000 C 01/15/16 65.0 2.58 2.61
JPM 160115C00067500 C 01/15/16 67.5 1.65 1.68
JPM 160115C00070000 C 01/15/16 70.0 0.99 1.02
JPM 160115C00072500 C 01/15/16 72.5 0.55 0.60
JPM 160115C00075000 C 01/15/16 75.0 0.30 0.33
JPM 160115C00077500 C 01/15/16 77.5 0.16 0.18
JPM 160115C00080000 C 01/15/16 80.0 0.06 0.13
JPM 160115C00085000 C 01/15/16 85.0 0.00 0.05
JPM 160115C00090000 C 01/15/16 90.0 0.00 0.03
JPM 160115P00030000 P 01/15/16 30.0 0.18 0.25
JPM 160115P00032500 P 01/15/16 32.5 0.27 0.29
JPM 160115P00035000 P 01/15/16 35.0 0.34 0.35
JPM 160115P00037500 P 01/15/16 37.5 0.41 0.43
JPM 160115P00040000 P 01/15/16 40.0 0.50 0.52
JPM 160115P00042500 P 01/15/16 42.5 0.61 0.64
JPM 160115P00045000 P 01/15/16 45.0 0.76 0.79
JPM 160115P00047500 P 01/15/16 47.5 0.95 0.99
JPM 160115P00050000 P 01/15/16 50.0 1.23 1.26
JPM 160115P00052500 P 01/15/16 52.5 1.59 1.62
JPM 160115P00055000 P 01/15/16 55.0 2.08 2.11
JPM 160115P00057500 P 01/15/16 57.5 2.73 2.76
JPM 160115P00060000 P 01/15/16 60.0 3.55 3.65
JPM 160115P00062500 P 01/15/16 62.5 4.65 4.80
JPM 160115P00065000 P 01/15/16 65.0 5.95 6.10
JPM 160115P00067500 P 01/15/16 67.5 7.55 7.70
JPM 160115P00070000 P 01/15/16 70.0 9.40 9.65
JPM 160115P00072500 P 01/15/16 72.5 11.40 11.75
JPM 160115P00075000 P 01/15/16 75.0 13.60 14.00
JPM 160115P00077500 P 01/15/16 77.5 16.00 16.35
JPM 160115P00080000 P 01/15/16 80.0 18.45 18.75
JPM 160115P00085000 P 01/15/16 85.0 23.30 23.65
JPM 160115P00090000 P 01/15/16 90.0 28.30 28.65
JPM 160318C00032500 C 03/18/16 32.5 29.70 29.90
JPM 160318C00035000 C 03/18/16 35.0 27.20 27.50
JPM 160318C00037500 C 03/18/16 37.5 24.75 25.10
JPM 160318C00040000 C 03/18/16 40.0 22.35 22.75
JPM 160318C00042500 C 03/18/16 42.5 19.95 20.35
JPM 160318C00045000 C 03/18/16 45.0 17.65 17.95
JPM 160318C00047500 C 03/18/16 47.5 15.40 15.70
JPM 160318C00050000 C 03/18/16 50.0 13.20 13.50
JPM 160318C00052500 C 03/18/16 52.5 11.10 11.40
JPM 160318C00055000 C 03/18/16 55.0 9.10 9.45
JPM 160318C00057500 C 03/18/16 57.5 7.35 7.55
JPM 160318C00060000 C 03/18/16 60.0 5.75 5.95
JPM 160318C00062500 C 03/18/16 62.5 4.35 4.50
JPM 160318C00065000 C 03/18/16 65.0 3.15 3.35
JPM 160318C00067500 C 03/18/16 67.5 2.21 2.37
JPM 160318C00070000 C 03/18/16 70.0 1.49 1.60
JPM 160318C00072500 C 03/18/16 72.5 0.95 1.03
JPM 160318C00075000 C 03/18/16 75.0 0.58 0.66
JPM 160318C00077500 C 03/18/16 77.5 0.33 0.42
JPM 160318C00080000 C 03/18/16 80.0 0.17 0.27
JPM 160318C00085000 C 03/18/16 85.0 0.03 0.12
JPM 160318C00090000 C 03/18/16 90.0 0.01 0.05
JPM 160318C00095000 C 03/18/16 95.0 0.00 0.04
JPM 160318C00100000 C 03/18/16 100.0 0.00 0.03
JPM 160318P00032500 P 03/18/16 32.5 0.32 0.45
JPM 160318P00035000 P 03/18/16 35.0 0.39 0.53
JPM 160318P00037500 P 03/18/16 37.5 0.49 0.62
JPM 160318P00040000 P 03/18/16 40.0 0.61 0.73
JPM 160318P00042500 P 03/18/16 42.5 0.79 0.88
JPM 160318P00045000 P 03/18/16 45.0 0.99 1.08
JPM 160318P00047500 P 03/18/16 47.5 1.19 1.34
JPM 160318P00050000 P 03/18/16 50.0 1.58 1.68
JPM 160318P00052500 P 03/18/16 52.5 2.01 2.12
JPM 160318P00055000 P 03/18/16 55.0 2.56 2.70
JPM 160318P00057500 P 03/18/16 57.5 3.25 3.45
JPM 160318P00060000 P 03/18/16 60.0 4.15 4.35
JPM 160318P00062500 P 03/18/16 62.5 5.25 5.45
JPM 160318P00065000 P 03/18/16 65.0 6.60 6.75
JPM 160318P00067500 P 03/18/16 67.5 8.10 8.35
JPM 160318P00070000 P 03/18/16 70.0 9.85 10.10
JPM 160318P00072500 P 03/18/16 72.5 11.75 12.10
JPM 160318P00075000 P 03/18/16 75.0 13.90 14.25
JPM 160318P00077500 P 03/18/16 77.5 16.15 16.55
JPM 160318P00080000 P 03/18/16 80.0 18.55 18.85
JPM 160318P00085000 P 03/18/16 85.0 23.40 23.70
JPM 160318P00090000 P 03/18/16 90.0 28.30 28.65
JPM 160318P00095000 P 03/18/16 95.0 33.30 33.60
JPM 160318P00100000 P 03/18/16 100.0 38.30 38.60
JPM 160617C00032500 C 06/17/16 32.5 29.70 29.95
JPM 160617C00035000 C 06/17/16 35.0 27.20 27.55
JPM 160617C00037500 C 06/17/16 37.5 24.80 25.20
JPM 160617C00040000 C 06/17/16 40.0 22.40 22.80
JPM 160617C00042500 C 06/17/16 42.5 20.10 20.50
JPM 160617C00045000 C 06/17/16 45.0 17.85 18.15
JPM 160617C00047500 C 06/17/16 47.5 15.65 16.00
JPM 160617C00050000 C 06/17/16 50.0 13.50 13.90
JPM 160617C00052500 C 06/17/16 52.5 11.55 11.90
JPM 160617C00055000 C 06/17/16 55.0 9.65 10.00
JPM 160617C00057500 C 06/17/16 57.5 7.95 8.15
JPM 160617C00060000 C 06/17/16 60.0 6.40 6.60
JPM 160617C00062500 C 06/17/16 62.5 5.05 5.20
JPM 160617C00065000 C 06/17/16 65.0 3.85 4.05
JPM 160617C00067500 C 06/17/16 67.5 2.89 3.05
JPM 160617C00070000 C 06/17/16 70.0 2.09 2.23
JPM 160617C00072500 C 06/17/16 72.5 1.46 1.60
JPM 160617C00075000 C 06/17/16 75.0 0.99 1.11
JPM 160617C00080000 C 06/17/16 80.0 0.41 0.50
JPM 160617C00085000 C 06/17/16 85.0 0.14 0.25
JPM 160617P00032500 P 06/17/16 32.5 0.49 0.62
JPM 160617P00035000 P 06/17/16 35.0 0.60 0.72
JPM 160617P00037500 P 06/17/16 37.5 0.74 0.86
JPM 160617P00040000 P 06/17/16 40.0 0.92 1.02
JPM 160617P00042500 P 06/17/16 42.5 1.13 1.24
JPM 160617P00045000 P 06/17/16 45.0 1.42 1.50
JPM 160617P00047500 P 06/17/16 47.5 1.76 1.85
JPM 160617P00050000 P 06/17/16 50.0 2.18 2.28
JPM 160617P00052500 P 06/17/16 52.5 2.70 2.81
JPM 160617P00055000 P 06/17/16 55.0 3.30 3.50
JPM 160617P00057500 P 06/17/16 57.5 4.10 4.30
JPM 160617P00060000 P 06/17/16 60.0 5.05 5.25
JPM 160617P00062500 P 06/17/16 62.5 6.25 6.40
JPM 160617P00065000 P 06/17/16 65.0 7.50 7.75
JPM 160617P00067500 P 06/17/16 67.5 9.05 9.25
JPM 160617P00070000 P 06/17/16 70.0 10.70 10.95
JPM 160617P00072500 P 06/17/16 72.5 12.60 12.80
JPM 160617P00075000 P 06/17/16 75.0 14.55 15.00
JPM 160617P00080000 P 06/17/16 80.0 19.00 19.45
JPM 160617P00085000 P 06/17/16 85.0 23.70 24.15
JPM 170120C00027500 C 01/20/17 27.5 34.45 35.10
JPM 170120C00030000 C 01/20/17 30.0 32.00 32.65
JPM 170120C00032500 C 01/20/17 32.5 29.55 30.30
JPM 170120C00035000 C 01/20/17 35.0 27.10 27.95
JPM 170120C00037500 C 01/20/17 37.5 24.75 25.65
JPM 170120C00040000 C 01/20/17 40.0 22.40 23.15
JPM 170120C00042500 C 01/20/17 42.5 20.20 20.75
JPM 170120C00045000 C 01/20/17 45.0 18.00 18.65
JPM 170120C00047500 C 01/20/17 47.5 15.85 16.65
JPM 170120C00050000 C 01/20/17 50.0 13.85 14.70
JPM 170120C00052500 C 01/20/17 52.5 12.00 12.90
JPM 170120C00055000 C 01/20/17 55.0 10.35 11.20
JPM 170120C00057500 C 01/20/17 57.5 9.20 9.40
JPM 170120C00060000 C 01/20/17 60.0 7.70 7.95
JPM 170120C00062500 C 01/20/17 62.5 6.40 6.65
JPM 170120C00065000 C 01/20/17 65.0 5.25 5.45
JPM 170120C00067500 C 01/20/17 67.5 4.25 4.45
JPM 170120C00070000 C 01/20/17 70.0 3.40 3.55
JPM 170120C00072500 C 01/20/17 72.5 2.63 2.81
JPM 170120C00075000 C 01/20/17 75.0 2.01 2.20
JPM 170120C00077500 C 01/20/17 77.5 1.51 1.70
JPM 170120C00080000 C 01/20/17 80.0 1.20 1.30
JPM 170120C00085000 C 01/20/17 85.0 0.64 0.75
JPM 170120C00090000 C 01/20/17 90.0 0.32 0.46
JPM 170120C00095000 C 01/20/17 95.0 0.14 0.31
JPM 170120C00100000 C 01/20/17 100.0 0.06 0.21
JPM 170120P00027500 P 01/20/17 27.5 0.64 0.82
JPM 170120P00030000 P 01/20/17 30.0 0.78 0.97
JPM 170120P00032500 P 01/20/17 32.5 0.94 1.13
JPM 170120P00035000 P 01/20/17 35.0 1.14 1.30
JPM 170120P00037500 P 01/20/17 37.5 1.37 1.55
JPM 170120P00040000 P 01/20/17 40.0 1.66 1.84
JPM 170120P00042500 P 01/20/17 42.5 2.01 2.20
JPM 170120P00045000 P 01/20/17 45.0 2.49 2.62
JPM 170120P00047500 P 01/20/17 47.5 2.95 3.15
JPM 170120P00050000 P 01/20/17 50.0 3.55 3.60
JPM 170120P00052500 P 01/20/17 52.5 4.25 4.45
JPM 170120P00055000 P 01/20/17 55.0 5.05 5.25
JPM 170120P00057500 P 01/20/17 57.5 5.95 6.20
JPM 170120P00060000 P 01/20/17 60.0 7.00 7.25
JPM 170120P00062500 P 01/20/17 62.5 8.20 8.45
JPM 170120P00065000 P 01/20/17 65.0 9.55 9.80
JPM 170120P00067500 P 01/20/17 67.5 11.05 11.30
JPM 170120P00070000 P 01/20/17 70.0 12.65 12.90
JPM 170120P00072500 P 01/20/17 72.5 14.40 14.65
JPM 170120P00075000 P 01/20/17 75.0 16.25 16.55
JPM 170120P00077500 P 01/20/17 77.5 18.25 18.60
JPM 170120P00080000 P 01/20/17 80.0 20.25 21.25
JPM 170120P00085000 P 01/20/17 85.0 24.20 25.85
JPM 170120P00090000 P 01/20/17 90.0 28.90 30.45
JPM 170120P00095000 P 01/20/17 95.0 33.65 35.25
JPM 170120P00100000 P 01/20/17 100.0 38.50 40.10

OPRA data is delayed 15 minutes.