Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jp Morgan Chase And Co (JPM)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 180427C00070000 C Apr 27, 2018 70.0 38.00 42.50
JPM 180427C00072500 C Apr 27, 2018 72.5 35.50 40.00
JPM 180427C00075000 C Apr 27, 2018 75.0 33.00 37.50
JPM 180427C00080000 C Apr 27, 2018 80.0 29.60 30.50
JPM 180427C00085000 C Apr 27, 2018 85.0 23.80 26.00
JPM 180427C00090000 C Apr 27, 2018 90.0 19.40 21.00
JPM 180427C00095000 C Apr 27, 2018 95.0 14.45 16.00
JPM 180427C00096000 C Apr 27, 2018 96.0 13.40 14.75
JPM 180427C00097000 C Apr 27, 2018 97.0 12.25 14.00
JPM 180427C00097500 C Apr 27, 2018 97.5 12.15 13.00
JPM 180427C00098000 C Apr 27, 2018 98.0 11.70 12.75
JPM 180427C00098500 C Apr 27, 2018 98.5 11.20 12.15
JPM 180427C00099000 C Apr 27, 2018 99.0 10.45 11.65
JPM 180427C00100000 C Apr 27, 2018 100.0 9.85 10.50
JPM 180427C00101000 C Apr 27, 2018 101.0 8.70 9.55
JPM 180427C00102000 C Apr 27, 2018 102.0 7.80 8.60
JPM 180427C00103000 C Apr 27, 2018 103.0 6.40 8.05
JPM 180427C00104000 C Apr 27, 2018 104.0 4.90 7.15
JPM 180427C00105000 C Apr 27, 2018 105.0 4.85 5.60
JPM 180427C00106000 C Apr 27, 2018 106.0 3.85 4.60
JPM 180427C00107000 C Apr 27, 2018 107.0 3.40 3.65
JPM 180427C00108000 C Apr 27, 2018 108.0 2.66 2.78
JPM 180427C00109000 C Apr 27, 2018 109.0 1.88 2.02
JPM 180427C00110000 C Apr 27, 2018 110.0 1.20 1.29
JPM 180427C00111000 C Apr 27, 2018 111.0 0.70 0.77
JPM 180427C00112000 C Apr 27, 2018 112.0 0.35 0.40
JPM 180427C00113000 C Apr 27, 2018 113.0 0.16 0.20
JPM 180427C00114000 C Apr 27, 2018 114.0 0.06 0.11
JPM 180427C00115000 C Apr 27, 2018 115.0 0.04 0.06
JPM 180427C00116000 C Apr 27, 2018 116.0 0.02 0.04
JPM 180427C00117000 C Apr 27, 2018 117.0 0.01 0.03
JPM 180427C00118000 C Apr 27, 2018 118.0 0.01 0.03
JPM 180427C00119000 C Apr 27, 2018 119.0 0.00 0.03
JPM 180427C00120000 C Apr 27, 2018 120.0 0.00 0.03
JPM 180427C00121000 C Apr 27, 2018 121.0 0.00 0.03
JPM 180427C00122000 C Apr 27, 2018 122.0 0.00 0.01
JPM 180427C00123000 C Apr 27, 2018 123.0 0.00 0.03
JPM 180427C00124000 C Apr 27, 2018 124.0 0.00 0.03
JPM 180427C00125000 C Apr 27, 2018 125.0 0.00 0.02
JPM 180427C00126000 C Apr 27, 2018 126.0 0.00 0.03
JPM 180427C00127000 C Apr 27, 2018 127.0 0.00 0.03
JPM 180427C00128000 C Apr 27, 2018 128.0 0.00 0.05
JPM 180427C00129000 C Apr 27, 2018 129.0 0.00 0.03
JPM 180427C00130000 C Apr 27, 2018 130.0 0.00 0.02
JPM 180427C00135000 C Apr 27, 2018 135.0 0.00 0.02
JPM 180427C00140000 C Apr 27, 2018 140.0 0.00 0.02
JPM 180427C00145000 C Apr 27, 2018 145.0 0.00 0.02
JPM 180427C00150000 C Apr 27, 2018 150.0 0.00 0.02
JPM 180427C00155000 C Apr 27, 2018 155.0 0.00 0.02
JPM 180427P00070000 P Apr 27, 2018 70.0 0.00 0.02
JPM 180427P00072500 P Apr 27, 2018 72.5 0.00 0.02
JPM 180427P00075000 P Apr 27, 2018 75.0 0.00 0.02
JPM 180427P00080000 P Apr 27, 2018 80.0 0.00 0.02
JPM 180427P00085000 P Apr 27, 2018 85.0 0.00 0.02
JPM 180427P00090000 P Apr 27, 2018 90.0 0.00 0.02
JPM 180427P00095000 P Apr 27, 2018 95.0 0.00 0.02
JPM 180427P00096000 P Apr 27, 2018 96.0 0.00 0.02
JPM 180427P00097000 P Apr 27, 2018 97.0 0.00 0.03
JPM 180427P00097500 P Apr 27, 2018 97.5 0.00 0.05
JPM 180427P00098000 P Apr 27, 2018 98.0 0.00 0.06
JPM 180427P00098500 P Apr 27, 2018 98.5 0.00 0.03
JPM 180427P00099000 P Apr 27, 2018 99.0 0.00 0.03
JPM 180427P00100000 P Apr 27, 2018 100.0 0.01 0.04
JPM 180427P00101000 P Apr 27, 2018 101.0 0.01 0.05
JPM 180427P00102000 P Apr 27, 2018 102.0 0.02 0.06
JPM 180427P00103000 P Apr 27, 2018 103.0 0.03 0.05
JPM 180427P00104000 P Apr 27, 2018 104.0 0.04 0.12
JPM 180427P00105000 P Apr 27, 2018 105.0 0.07 0.12
JPM 180427P00106000 P Apr 27, 2018 106.0 0.10 0.14
JPM 180427P00107000 P Apr 27, 2018 107.0 0.17 0.21
JPM 180427P00108000 P Apr 27, 2018 108.0 0.31 0.33
JPM 180427P00109000 P Apr 27, 2018 109.0 0.50 0.53
JPM 180427P00110000 P Apr 27, 2018 110.0 0.79 0.85
JPM 180427P00111000 P Apr 27, 2018 111.0 1.28 1.33
JPM 180427P00112000 P Apr 27, 2018 112.0 1.92 1.99
JPM 180427P00113000 P Apr 27, 2018 113.0 2.67 2.79
JPM 180427P00114000 P Apr 27, 2018 114.0 3.55 3.75
JPM 180427P00115000 P Apr 27, 2018 115.0 4.45 4.70
JPM 180427P00116000 P Apr 27, 2018 116.0 5.40 5.70
JPM 180427P00117000 P Apr 27, 2018 117.0 6.45 6.70
JPM 180427P00118000 P Apr 27, 2018 118.0 7.50 8.15
JPM 180427P00119000 P Apr 27, 2018 119.0 8.45 9.20
JPM 180427P00120000 P Apr 27, 2018 120.0 9.35 9.70
JPM 180427P00121000 P Apr 27, 2018 121.0 10.30 11.35
JPM 180427P00122000 P Apr 27, 2018 122.0 11.35 12.30
JPM 180427P00123000 P Apr 27, 2018 123.0 12.10 13.30
JPM 180427P00124000 P Apr 27, 2018 124.0 13.25 14.35
JPM 180427P00125000 P Apr 27, 2018 125.0 14.35 15.20
JPM 180427P00126000 P Apr 27, 2018 126.0 15.25 16.35
JPM 180427P00127000 P Apr 27, 2018 127.0 15.90 17.80
JPM 180427P00128000 P Apr 27, 2018 128.0 17.00 19.25
JPM 180427P00129000 P Apr 27, 2018 129.0 18.00 20.00
JPM 180427P00130000 P Apr 27, 2018 130.0 18.90 21.20
JPM 180427P00135000 P Apr 27, 2018 135.0 23.60 26.05
JPM 180427P00140000 P Apr 27, 2018 140.0 28.95 30.85
JPM 180427P00145000 P Apr 27, 2018 145.0 32.60 37.00
JPM 180427P00150000 P Apr 27, 2018 150.0 37.60 42.00
JPM 180427P00155000 P Apr 27, 2018 155.0 42.60 47.00
JPM 180504C00080000 C May 04, 2018 80.0 28.85 31.15
JPM 180504C00085000 C May 04, 2018 85.0 23.95 26.15
JPM 180504C00090000 C May 04, 2018 90.0 19.65 21.20
JPM 180504C00095000 C May 04, 2018 95.0 14.80 15.90
JPM 180504C00097000 C May 04, 2018 97.0 12.80 13.80
JPM 180504C00097500 C May 04, 2018 97.5 11.20 13.30
JPM 180504C00098000 C May 04, 2018 98.0 11.80 12.75
JPM 180504C00098500 C May 04, 2018 98.5 10.40 12.90
JPM 180504C00099000 C May 04, 2018 99.0 10.85 12.40
JPM 180504C00100000 C May 04, 2018 100.0 10.00 10.75
JPM 180504C00101000 C May 04, 2018 101.0 8.85 9.90
JPM 180504C00102000 C May 04, 2018 102.0 8.00 8.85
JPM 180504C00103000 C May 04, 2018 103.0 7.00 7.80
JPM 180504C00104000 C May 04, 2018 104.0 6.05 6.85
JPM 180504C00105000 C May 04, 2018 105.0 5.55 5.85
JPM 180504C00106000 C May 04, 2018 106.0 4.40 5.00
JPM 180504C00107000 C May 04, 2018 107.0 4.05 4.15
JPM 180504C00108000 C May 04, 2018 108.0 3.25 3.35
JPM 180504C00109000 C May 04, 2018 109.0 2.55 2.61
JPM 180504C00110000 C May 04, 2018 110.0 1.91 1.97
JPM 180504C00111000 C May 04, 2018 111.0 1.37 1.43
JPM 180504C00112000 C May 04, 2018 112.0 0.93 0.99
JPM 180504C00113000 C May 04, 2018 113.0 0.60 0.65
JPM 180504C00114000 C May 04, 2018 114.0 0.37 0.39
JPM 180504C00115000 C May 04, 2018 115.0 0.21 0.24
JPM 180504C00116000 C May 04, 2018 116.0 0.10 0.14
JPM 180504C00117000 C May 04, 2018 117.0 0.06 0.08
JPM 180504C00118000 C May 04, 2018 118.0 0.03 0.09
JPM 180504C00119000 C May 04, 2018 119.0 0.01 0.06
JPM 180504C00120000 C May 04, 2018 120.0 0.01 0.06
JPM 180504C00121000 C May 04, 2018 121.0 0.00 0.04
JPM 180504C00122000 C May 04, 2018 122.0 0.00 0.04
JPM 180504C00123000 C May 04, 2018 123.0 0.00 0.04
JPM 180504C00124000 C May 04, 2018 124.0 0.00 0.02
JPM 180504C00125000 C May 04, 2018 125.0 0.00 0.03
JPM 180504C00126000 C May 04, 2018 126.0 0.00 0.05
JPM 180504C00127000 C May 04, 2018 127.0 0.00 0.04
JPM 180504C00128000 C May 04, 2018 128.0 0.00 0.04
JPM 180504C00129000 C May 04, 2018 129.0 0.00 0.03
JPM 180504C00130000 C May 04, 2018 130.0 0.00 0.03
JPM 180504P00080000 P May 04, 2018 80.0 0.00 0.03
JPM 180504P00085000 P May 04, 2018 85.0 0.00 0.06
JPM 180504P00090000 P May 04, 2018 90.0 0.00 0.06
JPM 180504P00095000 P May 04, 2018 95.0 0.01 0.08
JPM 180504P00097000 P May 04, 2018 97.0 0.03 0.10
JPM 180504P00097500 P May 04, 2018 97.5 0.03 0.09
JPM 180504P00098000 P May 04, 2018 98.0 0.04 0.12
JPM 180504P00098500 P May 04, 2018 98.5 0.04 0.13
JPM 180504P00099000 P May 04, 2018 99.0 0.05 0.11
JPM 180504P00100000 P May 04, 2018 100.0 0.07 0.11
JPM 180504P00101000 P May 04, 2018 101.0 0.09 0.13
JPM 180504P00102000 P May 04, 2018 102.0 0.12 0.15
JPM 180504P00103000 P May 04, 2018 103.0 0.16 0.20
JPM 180504P00104000 P May 04, 2018 104.0 0.22 0.26
JPM 180504P00105000 P May 04, 2018 105.0 0.32 0.35
JPM 180504P00106000 P May 04, 2018 106.0 0.43 0.47
JPM 180504P00107000 P May 04, 2018 107.0 0.59 0.63
JPM 180504P00108000 P May 04, 2018 108.0 0.80 0.84
JPM 180504P00109000 P May 04, 2018 109.0 1.07 1.13
JPM 180504P00110000 P May 04, 2018 110.0 1.43 1.48
JPM 180504P00111000 P May 04, 2018 111.0 1.89 1.94
JPM 180504P00112000 P May 04, 2018 112.0 2.46 2.51
JPM 180504P00113000 P May 04, 2018 113.0 3.10 3.20
JPM 180504P00114000 P May 04, 2018 114.0 3.85 3.95
JPM 180504P00115000 P May 04, 2018 115.0 4.65 4.85
JPM 180504P00116000 P May 04, 2018 116.0 5.55 5.75
JPM 180504P00117000 P May 04, 2018 117.0 6.50 6.70
JPM 180504P00118000 P May 04, 2018 118.0 7.40 8.25
JPM 180504P00119000 P May 04, 2018 119.0 8.30 9.40
JPM 180504P00120000 P May 04, 2018 120.0 9.45 10.30
JPM 180504P00121000 P May 04, 2018 121.0 10.20 11.50
JPM 180504P00122000 P May 04, 2018 122.0 11.25 12.15
JPM 180504P00123000 P May 04, 2018 123.0 12.05 13.30
JPM 180504P00124000 P May 04, 2018 124.0 13.00 14.25
JPM 180504P00125000 P May 04, 2018 125.0 14.35 15.40
JPM 180504P00126000 P May 04, 2018 126.0 15.05 16.50
JPM 180504P00127000 P May 04, 2018 127.0 16.15 18.10
JPM 180504P00128000 P May 04, 2018 128.0 17.00 19.05
JPM 180504P00129000 P May 04, 2018 129.0 17.85 20.10
JPM 180504P00130000 P May 04, 2018 130.0 19.25 20.90
JPM 180511C00080000 C May 11, 2018 80.0 29.05 31.20
JPM 180511C00085000 C May 11, 2018 85.0 24.05 26.25
JPM 180511C00090000 C May 11, 2018 90.0 19.65 21.15
JPM 180511C00095000 C May 11, 2018 95.0 14.60 16.20
JPM 180511C00097000 C May 11, 2018 97.0 12.95 13.80
JPM 180511C00097500 C May 11, 2018 97.5 12.30 13.55
JPM 180511C00098000 C May 11, 2018 98.0 11.85 12.80
JPM 180511C00098500 C May 11, 2018 98.5 11.45 12.35
JPM 180511C00099000 C May 11, 2018 99.0 10.95 11.85
JPM 180511C00099500 C May 11, 2018 99.5 10.50 11.95
JPM 180511C00100000 C May 11, 2018 100.0 10.15 11.00
JPM 180511C00101000 C May 11, 2018 101.0 9.10 9.90
JPM 180511C00102000 C May 11, 2018 102.0 8.10 8.95
JPM 180511C00103000 C May 11, 2018 103.0 7.35 8.05
JPM 180511C00104000 C May 11, 2018 104.0 6.45 7.10
JPM 180511C00105000 C May 11, 2018 105.0 5.80 6.15
JPM 180511C00106000 C May 11, 2018 106.0 4.85 5.40
JPM 180511C00107000 C May 11, 2018 107.0 4.40 4.50
JPM 180511C00108000 C May 11, 2018 108.0 3.65 3.75
JPM 180511C00109000 C May 11, 2018 109.0 2.98 3.05
JPM 180511C00110000 C May 11, 2018 110.0 2.37 2.43
JPM 180511C00111000 C May 11, 2018 111.0 1.82 1.87
JPM 180511C00112000 C May 11, 2018 112.0 1.35 1.40
JPM 180511C00113000 C May 11, 2018 113.0 0.98 1.02
JPM 180511C00114000 C May 11, 2018 114.0 0.68 0.72
JPM 180511C00115000 C May 11, 2018 115.0 0.46 0.50
JPM 180511C00116000 C May 11, 2018 116.0 0.27 0.34
JPM 180511C00117000 C May 11, 2018 117.0 0.17 0.22
JPM 180511C00118000 C May 11, 2018 118.0 0.10 0.16
JPM 180511C00119000 C May 11, 2018 119.0 0.06 0.13
JPM 180511C00120000 C May 11, 2018 120.0 0.05 0.08
JPM 180511C00121000 C May 11, 2018 121.0 0.02 0.09
JPM 180511C00122000 C May 11, 2018 122.0 0.00 0.05
JPM 180511C00123000 C May 11, 2018 123.0 0.00 0.07
JPM 180511C00124000 C May 11, 2018 124.0 0.00 0.04
JPM 180511C00125000 C May 11, 2018 125.0 0.00 0.05
JPM 180511P00080000 P May 11, 2018 80.0 0.00 0.07
JPM 180511P00085000 P May 11, 2018 85.0 0.00 0.06
JPM 180511P00090000 P May 11, 2018 90.0 0.01 0.12
JPM 180511P00095000 P May 11, 2018 95.0 0.05 0.11
JPM 180511P00097000 P May 11, 2018 97.0 0.08 0.13
JPM 180511P00097500 P May 11, 2018 97.5 0.09 0.14
JPM 180511P00098000 P May 11, 2018 98.0 0.10 0.17
JPM 180511P00098500 P May 11, 2018 98.5 0.11 0.16
JPM 180511P00099000 P May 11, 2018 99.0 0.12 0.17
JPM 180511P00099500 P May 11, 2018 99.5 0.14 0.19
JPM 180511P00100000 P May 11, 2018 100.0 0.16 0.21
JPM 180511P00101000 P May 11, 2018 101.0 0.20 0.24
JPM 180511P00102000 P May 11, 2018 102.0 0.25 0.31
JPM 180511P00103000 P May 11, 2018 103.0 0.32 0.38
JPM 180511P00104000 P May 11, 2018 104.0 0.44 0.47
JPM 180511P00105000 P May 11, 2018 105.0 0.56 0.59
JPM 180511P00106000 P May 11, 2018 106.0 0.72 0.75
JPM 180511P00107000 P May 11, 2018 107.0 0.91 0.95
JPM 180511P00108000 P May 11, 2018 108.0 1.16 1.20
JPM 180511P00109000 P May 11, 2018 109.0 1.46 1.51
JPM 180511P00110000 P May 11, 2018 110.0 1.84 1.89
JPM 180511P00111000 P May 11, 2018 111.0 2.29 2.34
JPM 180511P00112000 P May 11, 2018 112.0 2.83 2.88
JPM 180511P00113000 P May 11, 2018 113.0 3.45 3.55
JPM 180511P00114000 P May 11, 2018 114.0 4.10 4.25
JPM 180511P00115000 P May 11, 2018 115.0 4.85 5.40
JPM 180511P00116000 P May 11, 2018 116.0 5.60 6.55
JPM 180511P00117000 P May 11, 2018 117.0 6.55 6.80
JPM 180511P00118000 P May 11, 2018 118.0 7.40 8.40
JPM 180511P00119000 P May 11, 2018 119.0 8.35 9.20
JPM 180511P00120000 P May 11, 2018 120.0 9.20 10.40
JPM 180511P00121000 P May 11, 2018 121.0 10.35 11.40
JPM 180511P00122000 P May 11, 2018 122.0 11.30 12.45
JPM 180511P00123000 P May 11, 2018 123.0 12.10 13.35
JPM 180511P00124000 P May 11, 2018 124.0 13.15 14.35
JPM 180511P00125000 P May 11, 2018 125.0 14.45 15.45
JPM 180518C00060000 C May 18, 2018 60.0 48.10 52.60
JPM 180518C00065000 C May 18, 2018 65.0 43.10 47.65
JPM 180518C00070000 C May 18, 2018 70.0 38.10 42.60
JPM 180518C00075000 C May 18, 2018 75.0 33.20 37.60
JPM 180518C00080000 C May 18, 2018 80.0 29.40 31.50
JPM 180518C00085000 C May 18, 2018 85.0 24.90 25.65
JPM 180518C00090000 C May 18, 2018 90.0 19.70 21.40
JPM 180518C00095000 C May 18, 2018 95.0 15.00 16.80
JPM 180518C00100000 C May 18, 2018 100.0 10.20 10.95
JPM 180518C00101000 C May 18, 2018 101.0 9.30 10.60
JPM 180518C00102000 C May 18, 2018 102.0 8.50 9.05
JPM 180518C00103000 C May 18, 2018 103.0 7.65 8.15
JPM 180518C00104000 C May 18, 2018 104.0 7.10 7.30
JPM 180518C00105000 C May 18, 2018 105.0 6.25 6.40
JPM 180518C00106000 C May 18, 2018 106.0 5.50 5.60
JPM 180518C00107000 C May 18, 2018 107.0 4.75 4.80
JPM 180518C00108000 C May 18, 2018 108.0 4.00 4.10
JPM 180518C00109000 C May 18, 2018 109.0 3.35 3.40
JPM 180518C00110000 C May 18, 2018 110.0 2.74 2.79
JPM 180518C00111000 C May 18, 2018 111.0 2.19 2.22
JPM 180518C00112000 C May 18, 2018 112.0 1.71 1.74
JPM 180518C00113000 C May 18, 2018 113.0 1.30 1.33
JPM 180518C00114000 C May 18, 2018 114.0 0.97 0.99
JPM 180518C00115000 C May 18, 2018 115.0 0.70 0.73
JPM 180518C00116000 C May 18, 2018 116.0 0.50 0.52
JPM 180518C00117000 C May 18, 2018 117.0 0.33 0.37
JPM 180518C00118000 C May 18, 2018 118.0 0.22 0.26
JPM 180518C00119000 C May 18, 2018 119.0 0.15 0.18
JPM 180518C00120000 C May 18, 2018 120.0 0.10 0.13
JPM 180518C00121000 C May 18, 2018 121.0 0.06 0.11
JPM 180518C00122000 C May 18, 2018 122.0 0.04 0.08
JPM 180518C00123000 C May 18, 2018 123.0 0.02 0.07
JPM 180518C00124000 C May 18, 2018 124.0 0.02 0.06
JPM 180518C00125000 C May 18, 2018 125.0 0.02 0.05
JPM 180518C00130000 C May 18, 2018 130.0 0.00 0.02
JPM 180518C00135000 C May 18, 2018 135.0 0.00 0.03
JPM 180518C00140000 C May 18, 2018 140.0 0.00 0.03
JPM 180518C00145000 C May 18, 2018 145.0 0.00 0.01
JPM 180518C00150000 C May 18, 2018 150.0 0.00 0.03
JPM 180518C00155000 C May 18, 2018 155.0 0.00 0.03
JPM 180518C00160000 C May 18, 2018 160.0 0.00 0.03
JPM 180518P00060000 P May 18, 2018 60.0 0.00 0.03
JPM 180518P00065000 P May 18, 2018 65.0 0.00 0.01
JPM 180518P00070000 P May 18, 2018 70.0 0.00 0.01
JPM 180518P00075000 P May 18, 2018 75.0 0.00 0.03
JPM 180518P00080000 P May 18, 2018 80.0 0.01 0.05
JPM 180518P00085000 P May 18, 2018 85.0 0.04 0.06
JPM 180518P00090000 P May 18, 2018 90.0 0.05 0.11
JPM 180518P00095000 P May 18, 2018 95.0 0.11 0.14
JPM 180518P00100000 P May 18, 2018 100.0 0.27 0.29
JPM 180518P00101000 P May 18, 2018 101.0 0.33 0.36
JPM 180518P00102000 P May 18, 2018 102.0 0.40 0.43
JPM 180518P00103000 P May 18, 2018 103.0 0.51 0.53
JPM 180518P00104000 P May 18, 2018 104.0 0.62 0.65
JPM 180518P00105000 P May 18, 2018 105.0 0.78 0.80
JPM 180518P00106000 P May 18, 2018 106.0 0.96 0.98
JPM 180518P00107000 P May 18, 2018 107.0 1.18 1.21
JPM 180518P00108000 P May 18, 2018 108.0 1.45 1.48
JPM 180518P00109000 P May 18, 2018 109.0 1.77 1.81
JPM 180518P00110000 P May 18, 2018 110.0 2.15 2.19
JPM 180518P00111000 P May 18, 2018 111.0 2.60 2.64
JPM 180518P00112000 P May 18, 2018 112.0 3.10 3.20
JPM 180518P00113000 P May 18, 2018 113.0 3.70 3.80
JPM 180518P00114000 P May 18, 2018 114.0 4.30 4.45
JPM 180518P00115000 P May 18, 2018 115.0 5.05 5.20
JPM 180518P00116000 P May 18, 2018 116.0 5.90 6.00
JPM 180518P00117000 P May 18, 2018 117.0 6.70 6.90
JPM 180518P00118000 P May 18, 2018 118.0 6.70 7.80
JPM 180518P00119000 P May 18, 2018 119.0 7.65 9.35
JPM 180518P00120000 P May 18, 2018 120.0 9.00 9.70
JPM 180518P00121000 P May 18, 2018 121.0 9.55 11.35
JPM 180518P00122000 P May 18, 2018 122.0 10.50 12.40
JPM 180518P00123000 P May 18, 2018 123.0 11.55 13.40
JPM 180518P00124000 P May 18, 2018 124.0 12.55 14.30
JPM 180518P00125000 P May 18, 2018 125.0 13.60 15.25
JPM 180518P00130000 P May 18, 2018 130.0 18.60 21.15
JPM 180518P00135000 P May 18, 2018 135.0 23.75 26.15
JPM 180518P00140000 P May 18, 2018 140.0 28.60 31.20
JPM 180518P00145000 P May 18, 2018 145.0 32.90 37.00
JPM 180518P00150000 P May 18, 2018 150.0 37.80 42.00
JPM 180518P00155000 P May 18, 2018 155.0 42.40 47.00
JPM 180518P00160000 P May 18, 2018 160.0 47.45 52.00
JPM 180525C00085000 C May 25, 2018 85.0 24.20 26.55
JPM 180525C00090000 C May 25, 2018 90.0 19.40 21.40
JPM 180525C00095000 C May 25, 2018 95.0 14.60 16.60
JPM 180525C00097500 C May 25, 2018 97.5 12.35 14.15
JPM 180525C00098000 C May 25, 2018 98.0 11.80 13.20
JPM 180525C00098500 C May 25, 2018 98.5 11.70 13.30
JPM 180525C00099000 C May 25, 2018 99.0 11.30 12.20
JPM 180525C00099500 C May 25, 2018 99.5 10.35 11.85
JPM 180525C00100000 C May 25, 2018 100.0 10.35 11.15
JPM 180525C00101000 C May 25, 2018 101.0 9.50 10.25
JPM 180525C00102000 C May 25, 2018 102.0 8.90 9.30
JPM 180525C00103000 C May 25, 2018 103.0 8.00 8.40
JPM 180525C00104000 C May 25, 2018 104.0 7.20 7.60
JPM 180525C00105000 C May 25, 2018 105.0 6.35 6.70
JPM 180525C00106000 C May 25, 2018 106.0 5.80 5.90
JPM 180525C00107000 C May 25, 2018 107.0 5.00 5.15
JPM 180525C00108000 C May 25, 2018 108.0 4.30 4.40
JPM 180525C00109000 C May 25, 2018 109.0 3.65 3.75
JPM 180525C00110000 C May 25, 2018 110.0 3.05 3.15
JPM 180525C00111000 C May 25, 2018 111.0 2.51 2.57
JPM 180525C00112000 C May 25, 2018 112.0 2.03 2.07
JPM 180525C00113000 C May 25, 2018 113.0 1.60 1.64
JPM 180525C00114000 C May 25, 2018 114.0 1.24 1.29
JPM 180525C00115000 C May 25, 2018 115.0 0.95 0.99
JPM 180525C00116000 C May 25, 2018 116.0 0.71 0.75
JPM 180525C00117000 C May 25, 2018 117.0 0.52 0.55
JPM 180525C00118000 C May 25, 2018 118.0 0.32 0.41
JPM 180525C00119000 C May 25, 2018 119.0 0.23 0.30
JPM 180525C00120000 C May 25, 2018 120.0 0.16 0.22
JPM 180525C00121000 C May 25, 2018 121.0 0.10 0.17
JPM 180525C00122000 C May 25, 2018 122.0 0.07 0.13
JPM 180525C00123000 C May 25, 2018 123.0 0.04 0.13
JPM 180525C00124000 C May 25, 2018 124.0 0.03 0.11
JPM 180525C00125000 C May 25, 2018 125.0 0.00 0.08
JPM 180525C00126000 C May 25, 2018 126.0 0.00 0.13
JPM 180525C00127000 C May 25, 2018 127.0 0.00 0.08
JPM 180525P00085000 P May 25, 2018 85.0 0.00 0.11
JPM 180525P00090000 P May 25, 2018 90.0 0.07 0.14
JPM 180525P00095000 P May 25, 2018 95.0 0.16 0.22
JPM 180525P00097500 P May 25, 2018 97.5 0.25 0.30
JPM 180525P00098000 P May 25, 2018 98.0 0.27 0.32
JPM 180525P00098500 P May 25, 2018 98.5 0.29 0.34
JPM 180525P00099000 P May 25, 2018 99.0 0.32 0.37
JPM 180525P00099500 P May 25, 2018 99.5 0.35 0.39
JPM 180525P00100000 P May 25, 2018 100.0 0.38 0.43
JPM 180525P00101000 P May 25, 2018 101.0 0.46 0.50
JPM 180525P00102000 P May 25, 2018 102.0 0.56 0.60
JPM 180525P00103000 P May 25, 2018 103.0 0.67 0.72
JPM 180525P00104000 P May 25, 2018 104.0 0.82 0.85
JPM 180525P00105000 P May 25, 2018 105.0 0.98 1.02
JPM 180525P00106000 P May 25, 2018 106.0 1.18 1.22
JPM 180525P00107000 P May 25, 2018 107.0 1.42 1.46
JPM 180525P00108000 P May 25, 2018 108.0 1.70 1.74
JPM 180525P00109000 P May 25, 2018 109.0 2.02 2.08
JPM 180525P00110000 P May 25, 2018 110.0 2.42 2.47
JPM 180525P00111000 P May 25, 2018 111.0 2.86 2.92
JPM 180525P00112000 P May 25, 2018 112.0 3.35 3.45
JPM 180525P00113000 P May 25, 2018 113.0 3.95 4.05
JPM 180525P00114000 P May 25, 2018 114.0 4.60 4.70
JPM 180525P00115000 P May 25, 2018 115.0 5.25 5.40
JPM 180525P00116000 P May 25, 2018 116.0 6.05 6.20
JPM 180525P00117000 P May 25, 2018 117.0 6.85 7.00
JPM 180525P00118000 P May 25, 2018 118.0 7.65 7.90
JPM 180525P00119000 P May 25, 2018 119.0 7.05 9.40
JPM 180525P00120000 P May 25, 2018 120.0 9.45 10.85
JPM 180525P00121000 P May 25, 2018 121.0 9.95 11.65
JPM 180525P00122000 P May 25, 2018 122.0 10.90 12.80
JPM 180525P00123000 P May 25, 2018 123.0 11.95 13.50
JPM 180525P00124000 P May 25, 2018 124.0 13.10 14.65
JPM 180525P00125000 P May 25, 2018 125.0 13.80 15.40
JPM 180525P00126000 P May 25, 2018 126.0 14.95 16.30
JPM 180525P00127000 P May 25, 2018 127.0 15.95 18.00
JPM 180601C00085000 C Jun 01, 2018 85.0 24.15 26.25
JPM 180601C00090000 C Jun 01, 2018 90.0 19.80 21.50
JPM 180601C00095000 C Jun 01, 2018 95.0 14.95 16.50
JPM 180601C00097500 C Jun 01, 2018 97.5 12.20 13.80
JPM 180601C00098500 C Jun 01, 2018 98.5 11.25 13.95
JPM 180601C00099000 C Jun 01, 2018 99.0 11.40 12.30
JPM 180601C00099500 C Jun 01, 2018 99.5 11.05 11.80
JPM 180601C00100000 C Jun 01, 2018 100.0 10.55 11.35
JPM 180601C00101000 C Jun 01, 2018 101.0 10.00 10.40
JPM 180601C00102000 C Jun 01, 2018 102.0 9.10 9.50
JPM 180601C00103000 C Jun 01, 2018 103.0 8.25 8.65
JPM 180601C00104000 C Jun 01, 2018 104.0 7.20 7.75
JPM 180601C00105000 C Jun 01, 2018 105.0 6.80 6.90
JPM 180601C00106000 C Jun 01, 2018 106.0 5.95 6.20
JPM 180601C00107000 C Jun 01, 2018 107.0 5.25 5.35
JPM 180601C00108000 C Jun 01, 2018 108.0 4.55 4.65
JPM 180601C00109000 C Jun 01, 2018 109.0 3.90 4.00
JPM 180601C00110000 C Jun 01, 2018 110.0 3.30 3.40
JPM 180601C00111000 C Jun 01, 2018 111.0 2.75 2.81
JPM 180601C00112000 C Jun 01, 2018 112.0 2.25 2.31
JPM 180601C00113000 C Jun 01, 2018 113.0 1.80 1.89
JPM 180601C00114000 C Jun 01, 2018 114.0 1.43 1.50
JPM 180601C00115000 C Jun 01, 2018 115.0 1.13 1.18
JPM 180601C00116000 C Jun 01, 2018 116.0 0.87 0.91
JPM 180601C00117000 C Jun 01, 2018 117.0 0.61 0.69
JPM 180601C00118000 C Jun 01, 2018 118.0 0.44 0.52
JPM 180601C00119000 C Jun 01, 2018 119.0 0.33 0.39
JPM 180601C00120000 C Jun 01, 2018 120.0 0.24 0.30
JPM 180601C00121000 C Jun 01, 2018 121.0 0.17 0.23
JPM 180601C00122000 C Jun 01, 2018 122.0 0.12 0.18
JPM 180601C00123000 C Jun 01, 2018 123.0 0.09 0.14
JPM 180601C00124000 C Jun 01, 2018 124.0 0.06 0.13
JPM 180601C00125000 C Jun 01, 2018 125.0 0.04 0.12
JPM 180601P00085000 P Jun 01, 2018 85.0 0.04 0.12
JPM 180601P00090000 P Jun 01, 2018 90.0 0.11 0.17
JPM 180601P00095000 P Jun 01, 2018 95.0 0.22 0.27
JPM 180601P00097500 P Jun 01, 2018 97.5 0.32 0.38
JPM 180601P00098500 P Jun 01, 2018 98.5 0.37 0.43
JPM 180601P00099000 P Jun 01, 2018 99.0 0.40 0.47
JPM 180601P00099500 P Jun 01, 2018 99.5 0.44 0.50
JPM 180601P00100000 P Jun 01, 2018 100.0 0.48 0.53
JPM 180601P00101000 P Jun 01, 2018 101.0 0.56 0.62
JPM 180601P00102000 P Jun 01, 2018 102.0 0.68 0.72
JPM 180601P00103000 P Jun 01, 2018 103.0 0.81 0.85
JPM 180601P00104000 P Jun 01, 2018 104.0 0.96 1.00
JPM 180601P00105000 P Jun 01, 2018 105.0 1.14 1.18
JPM 180601P00106000 P Jun 01, 2018 106.0 1.35 1.40
JPM 180601P00107000 P Jun 01, 2018 107.0 1.60 1.66
JPM 180601P00108000 P Jun 01, 2018 108.0 1.89 1.94
JPM 180601P00109000 P Jun 01, 2018 109.0 2.22 2.30
JPM 180601P00110000 P Jun 01, 2018 110.0 2.60 2.69
JPM 180601P00111000 P Jun 01, 2018 111.0 3.05 3.15
JPM 180601P00112000 P Jun 01, 2018 112.0 3.55 3.65
JPM 180601P00113000 P Jun 01, 2018 113.0 4.10 4.20
JPM 180601P00114000 P Jun 01, 2018 114.0 4.75 5.05
JPM 180601P00115000 P Jun 01, 2018 115.0 5.40 5.55
JPM 180601P00116000 P Jun 01, 2018 116.0 6.15 6.75
JPM 180601P00117000 P Jun 01, 2018 117.0 6.95 7.10
JPM 180601P00118000 P Jun 01, 2018 118.0 7.80 8.50
JPM 180601P00119000 P Jun 01, 2018 119.0 8.65 8.85
JPM 180601P00120000 P Jun 01, 2018 120.0 9.50 10.55
JPM 180601P00121000 P Jun 01, 2018 121.0 9.70 11.55
JPM 180601P00122000 P Jun 01, 2018 122.0 10.75 12.35
JPM 180601P00123000 P Jun 01, 2018 123.0 11.80 13.45
JPM 180601P00124000 P Jun 01, 2018 124.0 13.10 14.20
JPM 180601P00125000 P Jun 01, 2018 125.0 14.10 15.35
JPM 180615C00045000 C Jun 15, 2018 45.0 63.20 67.70
JPM 180615C00047500 C Jun 15, 2018 47.5 60.70 65.20
JPM 180615C00050000 C Jun 15, 2018 50.0 58.10 62.60
JPM 180615C00055000 C Jun 15, 2018 55.0 53.10 57.60
JPM 180615C00060000 C Jun 15, 2018 60.0 48.20 52.60
JPM 180615C00065000 C Jun 15, 2018 65.0 43.15 47.70
JPM 180615C00070000 C Jun 15, 2018 70.0 38.30 42.60
JPM 180615C00075000 C Jun 15, 2018 75.0 33.30 37.70
JPM 180615C00077500 C Jun 15, 2018 77.5 30.80 34.55
JPM 180615C00080000 C Jun 15, 2018 80.0 29.65 31.15
JPM 180615C00082500 C Jun 15, 2018 82.5 27.60 28.45
JPM 180615C00085000 C Jun 15, 2018 85.0 24.55 26.30
JPM 180615C00087500 C Jun 15, 2018 87.5 22.25 23.75
JPM 180615C00090000 C Jun 15, 2018 90.0 20.45 21.10
JPM 180615C00092500 C Jun 15, 2018 92.5 17.30 19.05
JPM 180615C00095000 C Jun 15, 2018 95.0 15.60 16.30
JPM 180615C00097500 C Jun 15, 2018 97.5 13.25 13.95
JPM 180615C00100000 C Jun 15, 2018 100.0 11.30 11.60
JPM 180615C00105000 C Jun 15, 2018 105.0 7.30 7.40
JPM 180615C00110000 C Jun 15, 2018 110.0 3.90 3.95
JPM 180615C00115000 C Jun 15, 2018 115.0 1.63 1.66
JPM 180615C00120000 C Jun 15, 2018 120.0 0.51 0.54
JPM 180615C00125000 C Jun 15, 2018 125.0 0.14 0.17
JPM 180615C00130000 C Jun 15, 2018 130.0 0.03 0.07
JPM 180615C00135000 C Jun 15, 2018 135.0 0.01 0.04
JPM 180615C00140000 C Jun 15, 2018 140.0 0.00 0.02
JPM 180615C00145000 C Jun 15, 2018 145.0 0.00 0.02
JPM 180615C00150000 C Jun 15, 2018 150.0 0.00 0.03
JPM 180615P00045000 P Jun 15, 2018 45.0 0.00 0.03
JPM 180615P00047500 P Jun 15, 2018 47.5 0.00 0.03
JPM 180615P00050000 P Jun 15, 2018 50.0 0.00 0.03
JPM 180615P00055000 P Jun 15, 2018 55.0 0.00 0.04
JPM 180615P00060000 P Jun 15, 2018 60.0 0.00 0.04
JPM 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
JPM 180615P00070000 P Jun 15, 2018 70.0 0.01 0.07
JPM 180615P00075000 P Jun 15, 2018 75.0 0.03 0.08
JPM 180615P00077500 P Jun 15, 2018 77.5 0.04 0.10
JPM 180615P00080000 P Jun 15, 2018 80.0 0.06 0.10
JPM 180615P00082500 P Jun 15, 2018 82.5 0.09 0.13
JPM 180615P00085000 P Jun 15, 2018 85.0 0.12 0.17
JPM 180615P00087500 P Jun 15, 2018 87.5 0.17 0.20
JPM 180615P00090000 P Jun 15, 2018 90.0 0.22 0.25
JPM 180615P00092500 P Jun 15, 2018 92.5 0.29 0.32
JPM 180615P00095000 P Jun 15, 2018 95.0 0.40 0.43
JPM 180615P00097500 P Jun 15, 2018 97.5 0.55 0.58
JPM 180615P00100000 P Jun 15, 2018 100.0 0.77 0.79
JPM 180615P00105000 P Jun 15, 2018 105.0 1.54 1.58
JPM 180615P00110000 P Jun 15, 2018 110.0 3.10 3.20
JPM 180615P00115000 P Jun 15, 2018 115.0 5.85 5.90
JPM 180615P00120000 P Jun 15, 2018 120.0 9.75 9.90
JPM 180615P00125000 P Jun 15, 2018 125.0 14.30 15.25
JPM 180615P00130000 P Jun 15, 2018 130.0 18.90 21.20
JPM 180615P00135000 P Jun 15, 2018 135.0 24.10 26.05
JPM 180615P00140000 P Jun 15, 2018 140.0 29.00 31.20
JPM 180615P00145000 P Jun 15, 2018 145.0 32.40 37.00
JPM 180615P00150000 P Jun 15, 2018 150.0 37.70 42.00
JPM 180720C00070000 C Jul 20, 2018 70.0 38.40 42.90
JPM 180720C00075000 C Jul 20, 2018 75.0 33.35 37.80
JPM 180720C00080000 C Jul 20, 2018 80.0 29.50 32.25
JPM 180720C00085000 C Jul 20, 2018 85.0 24.80 27.35
JPM 180720C00090000 C Jul 20, 2018 90.0 20.45 22.65
JPM 180720C00095000 C Jul 20, 2018 95.0 15.80 17.50
JPM 180720C00100000 C Jul 20, 2018 100.0 11.60 12.25
JPM 180720C00105000 C Jul 20, 2018 105.0 8.15 8.25
JPM 180720C00110000 C Jul 20, 2018 110.0 4.85 4.95
JPM 180720C00115000 C Jul 20, 2018 115.0 2.54 2.61
JPM 180720C00120000 C Jul 20, 2018 120.0 1.13 1.17
JPM 180720C00125000 C Jul 20, 2018 125.0 0.43 0.48
JPM 180720C00130000 C Jul 20, 2018 130.0 0.14 0.20
JPM 180720C00135000 C Jul 20, 2018 135.0 0.05 0.11
JPM 180720C00140000 C Jul 20, 2018 140.0 0.00 0.06
JPM 180720C00145000 C Jul 20, 2018 145.0 0.00 0.05
JPM 180720C00150000 C Jul 20, 2018 150.0 0.00 0.03
JPM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.03
JPM 180720P00070000 P Jul 20, 2018 70.0 0.06 0.15
JPM 180720P00075000 P Jul 20, 2018 75.0 0.11 0.20
JPM 180720P00080000 P Jul 20, 2018 80.0 0.19 0.26
JPM 180720P00085000 P Jul 20, 2018 85.0 0.29 0.38
JPM 180720P00090000 P Jul 20, 2018 90.0 0.50 0.57
JPM 180720P00095000 P Jul 20, 2018 95.0 0.84 0.91
JPM 180720P00100000 P Jul 20, 2018 100.0 1.45 1.51
JPM 180720P00105000 P Jul 20, 2018 105.0 2.53 2.58
JPM 180720P00110000 P Jul 20, 2018 110.0 4.30 4.40
JPM 180720P00115000 P Jul 20, 2018 115.0 7.00 7.05
JPM 180720P00120000 P Jul 20, 2018 120.0 10.55 10.70
JPM 180720P00125000 P Jul 20, 2018 125.0 13.75 16.00
JPM 180720P00130000 P Jul 20, 2018 130.0 18.45 21.65
JPM 180720P00135000 P Jul 20, 2018 135.0 23.25 26.65
JPM 180720P00140000 P Jul 20, 2018 140.0 28.30 31.55
JPM 180720P00145000 P Jul 20, 2018 145.0 32.80 37.00
JPM 180720P00150000 P Jul 20, 2018 150.0 37.60 42.00
JPM 180720P00155000 P Jul 20, 2018 155.0 42.60 47.00
JPM 180921C00045000 C Sep 21, 2018 45.0 63.10 67.75
JPM 180921C00047500 C Sep 21, 2018 47.5 60.70 65.10
JPM 180921C00050000 C Sep 21, 2018 50.0 58.15 62.90
JPM 180921C00055000 C Sep 21, 2018 55.0 53.30 57.60
JPM 180921C00060000 C Sep 21, 2018 60.0 48.30 52.70
JPM 180921C00065000 C Sep 21, 2018 65.0 43.40 47.60
JPM 180921C00070000 C Sep 21, 2018 70.0 38.55 42.70
JPM 180921C00075000 C Sep 21, 2018 75.0 33.90 37.85
JPM 180921C00077500 C Sep 21, 2018 77.5 31.15 35.50
JPM 180921C00080000 C Sep 21, 2018 80.0 30.00 32.00
JPM 180921C00082500 C Sep 21, 2018 82.5 28.10 29.15
JPM 180921C00085000 C Sep 21, 2018 85.0 25.70 27.25
JPM 180921C00087500 C Sep 21, 2018 87.5 23.45 24.95
JPM 180921C00090000 C Sep 21, 2018 90.0 21.35 22.00
JPM 180921C00092500 C Sep 21, 2018 92.5 19.15 20.00
JPM 180921C00095000 C Sep 21, 2018 95.0 17.00 17.60
JPM 180921C00097500 C Sep 21, 2018 97.5 14.95 15.65
JPM 180921C00100000 C Sep 21, 2018 100.0 13.20 13.50
JPM 180921C00105000 C Sep 21, 2018 105.0 9.65 9.80
JPM 180921C00110000 C Sep 21, 2018 110.0 6.55 6.65
JPM 180921C00115000 C Sep 21, 2018 115.0 4.10 4.20
JPM 180921C00120000 C Sep 21, 2018 120.0 2.37 2.44
JPM 180921C00125000 C Sep 21, 2018 125.0 1.27 1.31
JPM 180921C00130000 C Sep 21, 2018 130.0 0.59 0.68
JPM 180921C00135000 C Sep 21, 2018 135.0 0.27 0.34
JPM 180921C00140000 C Sep 21, 2018 140.0 0.13 0.18
JPM 180921C00145000 C Sep 21, 2018 145.0 0.06 0.11
JPM 180921C00150000 C Sep 21, 2018 150.0 0.00 0.08
JPM 180921C00155000 C Sep 21, 2018 155.0 0.00 0.08
JPM 180921C00160000 C Sep 21, 2018 160.0 0.00 0.06
JPM 180921P00045000 P Sep 21, 2018 45.0 0.00 0.05
JPM 180921P00047500 P Sep 21, 2018 47.5 0.00 0.09
JPM 180921P00050000 P Sep 21, 2018 50.0 0.00 0.12
JPM 180921P00055000 P Sep 21, 2018 55.0 0.05 0.13
JPM 180921P00060000 P Sep 21, 2018 60.0 0.09 0.14
JPM 180921P00065000 P Sep 21, 2018 65.0 0.14 0.22
JPM 180921P00070000 P Sep 21, 2018 70.0 0.22 0.29
JPM 180921P00075000 P Sep 21, 2018 75.0 0.32 0.39
JPM 180921P00077500 P Sep 21, 2018 77.5 0.39 0.45
JPM 180921P00080000 P Sep 21, 2018 80.0 0.47 0.54
JPM 180921P00082500 P Sep 21, 2018 82.5 0.57 0.64
JPM 180921P00085000 P Sep 21, 2018 85.0 0.70 0.76
JPM 180921P00087500 P Sep 21, 2018 87.5 0.84 0.94
JPM 180921P00090000 P Sep 21, 2018 90.0 1.05 1.12
JPM 180921P00092500 P Sep 21, 2018 92.5 1.30 1.36
JPM 180921P00095000 P Sep 21, 2018 95.0 1.61 1.67
JPM 180921P00097500 P Sep 21, 2018 97.5 2.00 2.05
JPM 180921P00100000 P Sep 21, 2018 100.0 2.47 2.52
JPM 180921P00105000 P Sep 21, 2018 105.0 3.70 3.85
JPM 180921P00110000 P Sep 21, 2018 110.0 5.60 5.70
JPM 180921P00115000 P Sep 21, 2018 115.0 8.15 8.30
JPM 180921P00120000 P Sep 21, 2018 120.0 11.40 11.60
JPM 180921P00125000 P Sep 21, 2018 125.0 15.35 15.60
JPM 180921P00130000 P Sep 21, 2018 130.0 19.60 20.15
JPM 180921P00135000 P Sep 21, 2018 135.0 24.00 26.40
JPM 180921P00140000 P Sep 21, 2018 140.0 29.10 31.35
JPM 180921P00145000 P Sep 21, 2018 145.0 32.90 37.00
JPM 180921P00150000 P Sep 21, 2018 150.0 37.80 42.00
JPM 180921P00155000 P Sep 21, 2018 155.0 42.80 47.00
JPM 180921P00160000 P Sep 21, 2018 160.0 48.00 52.00
JPM 181221C00070000 C Dec 21, 2018 70.0 38.70 43.20
JPM 181221C00075000 C Dec 21, 2018 75.0 33.90 38.20
JPM 181221C00080000 C Dec 21, 2018 80.0 30.85 32.00
JPM 181221C00085000 C Dec 21, 2018 85.0 26.50 27.40
JPM 181221C00090000 C Dec 21, 2018 90.0 22.15 23.00
JPM 181221C00095000 C Dec 21, 2018 95.0 18.25 18.90
JPM 181221C00100000 C Dec 21, 2018 100.0 14.40 15.05
JPM 181221C00105000 C Dec 21, 2018 105.0 11.20 11.55
JPM 181221C00110000 C Dec 21, 2018 110.0 8.20 8.45
JPM 181221C00115000 C Dec 21, 2018 115.0 5.85 6.00
JPM 181221C00120000 C Dec 21, 2018 120.0 3.90 4.05
JPM 181221C00125000 C Dec 21, 2018 125.0 2.38 2.58
JPM 181221C00130000 C Dec 21, 2018 130.0 1.45 1.58
JPM 181221C00135000 C Dec 21, 2018 135.0 0.85 0.95
JPM 181221C00140000 C Dec 21, 2018 140.0 0.47 0.55
JPM 181221C00145000 C Dec 21, 2018 145.0 0.26 0.34
JPM 181221C00150000 C Dec 21, 2018 150.0 0.15 0.20
JPM 181221C00155000 C Dec 21, 2018 155.0 0.04 0.13
JPM 181221P00070000 P Dec 21, 2018 70.0 0.51 0.63
JPM 181221P00075000 P Dec 21, 2018 75.0 0.72 0.83
JPM 181221P00080000 P Dec 21, 2018 80.0 0.97 1.10
JPM 181221P00085000 P Dec 21, 2018 85.0 1.38 1.52
JPM 181221P00090000 P Dec 21, 2018 90.0 1.93 2.06
JPM 181221P00095000 P Dec 21, 2018 95.0 2.73 2.88
JPM 181221P00100000 P Dec 21, 2018 100.0 3.85 4.00
JPM 181221P00105000 P Dec 21, 2018 105.0 5.30 5.50
JPM 181221P00110000 P Dec 21, 2018 110.0 7.20 7.45
JPM 181221P00115000 P Dec 21, 2018 115.0 9.70 10.00
JPM 181221P00120000 P Dec 21, 2018 120.0 12.70 13.00
JPM 181221P00125000 P Dec 21, 2018 125.0 16.30 16.65
JPM 181221P00130000 P Dec 21, 2018 130.0 20.40 21.35
JPM 181221P00135000 P Dec 21, 2018 135.0 24.60 26.30
JPM 181221P00140000 P Dec 21, 2018 140.0 29.20 30.95
JPM 181221P00145000 P Dec 21, 2018 145.0 32.80 37.15
JPM 181221P00150000 P Dec 21, 2018 150.0 37.70 42.00
JPM 181221P00155000 P Dec 21, 2018 155.0 42.80 47.00
JPM 190118C00040000 C Jan 18, 2019 40.0 68.95 72.45
JPM 190118C00042500 C Jan 18, 2019 42.5 65.70 70.25
JPM 190118C00045000 C Jan 18, 2019 45.0 63.20 67.50
JPM 190118C00047500 C Jan 18, 2019 47.5 60.70 65.00
JPM 190118C00050000 C Jan 18, 2019 50.0 58.15 62.70
JPM 190118C00055000 C Jan 18, 2019 55.0 53.30 57.60
JPM 190118C00060000 C Jan 18, 2019 60.0 48.40 52.80
JPM 190118C00065000 C Jan 18, 2019 65.0 43.60 47.90
JPM 190118C00067500 C Jan 18, 2019 67.5 41.10 45.50
JPM 190118C00070000 C Jan 18, 2019 70.0 38.70 43.00
JPM 190118C00072500 C Jan 18, 2019 72.5 36.30 40.80
JPM 190118C00075000 C Jan 18, 2019 75.0 35.60 38.05
JPM 190118C00077500 C Jan 18, 2019 77.5 31.70 35.85
JPM 190118C00080000 C Jan 18, 2019 80.0 30.90 32.15
JPM 190118C00082500 C Jan 18, 2019 82.5 28.55 30.25
JPM 190118C00085000 C Jan 18, 2019 85.0 26.75 27.60
JPM 190118C00087500 C Jan 18, 2019 87.5 24.50 25.40
JPM 190118C00090000 C Jan 18, 2019 90.0 22.40 23.25
JPM 190118C00092500 C Jan 18, 2019 92.5 20.30 21.20
JPM 190118C00095000 C Jan 18, 2019 95.0 18.40 19.15
JPM 190118C00097500 C Jan 18, 2019 97.5 16.45 17.20
JPM 190118C00100000 C Jan 18, 2019 100.0 14.85 15.35
JPM 190118C00105000 C Jan 18, 2019 105.0 11.65 11.85
JPM 190118C00110000 C Jan 18, 2019 110.0 8.70 8.90
JPM 190118C00115000 C Jan 18, 2019 115.0 6.20 6.40
JPM 190118C00120000 C Jan 18, 2019 120.0 4.25 4.40
JPM 190118C00125000 C Jan 18, 2019 125.0 2.78 2.91
JPM 190118C00130000 C Jan 18, 2019 130.0 1.72 1.86
JPM 190118C00135000 C Jan 18, 2019 135.0 1.02 1.14
JPM 190118C00140000 C Jan 18, 2019 140.0 0.61 0.71
JPM 190118C00145000 C Jan 18, 2019 145.0 0.35 0.42
JPM 190118C00150000 C Jan 18, 2019 150.0 0.20 0.26
JPM 190118C00155000 C Jan 18, 2019 155.0 0.12 0.17
JPM 190118C00160000 C Jan 18, 2019 160.0 0.07 0.13
JPM 190118C00165000 C Jan 18, 2019 165.0 0.04 0.08
JPM 190118C00170000 C Jan 18, 2019 170.0 0.05 0.08
JPM 190118P00040000 P Jan 18, 2019 40.0 0.05 0.09
JPM 190118P00042500 P Jan 18, 2019 42.5 0.05 0.16
JPM 190118P00045000 P Jan 18, 2019 45.0 0.09 0.23
JPM 190118P00047500 P Jan 18, 2019 47.5 0.11 0.18
JPM 190118P00050000 P Jan 18, 2019 50.0 0.15 0.25
JPM 190118P00055000 P Jan 18, 2019 55.0 0.23 0.33
JPM 190118P00060000 P Jan 18, 2019 60.0 0.33 0.42
JPM 190118P00065000 P Jan 18, 2019 65.0 0.45 0.55
JPM 190118P00067500 P Jan 18, 2019 67.5 0.53 0.64
JPM 190118P00070000 P Jan 18, 2019 70.0 0.61 0.70
JPM 190118P00072500 P Jan 18, 2019 72.5 0.77 0.85
JPM 190118P00075000 P Jan 18, 2019 75.0 0.85 0.96
JPM 190118P00077500 P Jan 18, 2019 77.5 1.00 1.14
JPM 190118P00080000 P Jan 18, 2019 80.0 1.20 1.32
JPM 190118P00082500 P Jan 18, 2019 82.5 1.41 1.47
JPM 190118P00085000 P Jan 18, 2019 85.0 1.66 1.82
JPM 190118P00087500 P Jan 18, 2019 87.5 1.95 2.03
JPM 190118P00090000 P Jan 18, 2019 90.0 2.29 2.44
JPM 190118P00092500 P Jan 18, 2019 92.5 2.63 2.77
JPM 190118P00095000 P Jan 18, 2019 95.0 3.15 3.25
JPM 190118P00097500 P Jan 18, 2019 97.5 3.70 3.80
JPM 190118P00100000 P Jan 18, 2019 100.0 4.25 4.45
JPM 190118P00105000 P Jan 18, 2019 105.0 5.85 6.00
JPM 190118P00110000 P Jan 18, 2019 110.0 7.80 8.05
JPM 190118P00115000 P Jan 18, 2019 115.0 10.30 10.60
JPM 190118P00120000 P Jan 18, 2019 120.0 13.20 13.60
JPM 190118P00125000 P Jan 18, 2019 125.0 16.75 17.05
JPM 190118P00130000 P Jan 18, 2019 130.0 20.65 21.55
JPM 190118P00135000 P Jan 18, 2019 135.0 25.05 26.05
JPM 190118P00140000 P Jan 18, 2019 140.0 29.55 30.95
JPM 190118P00145000 P Jan 18, 2019 145.0 32.80 37.15
JPM 190118P00150000 P Jan 18, 2019 150.0 37.80 42.00
JPM 190118P00155000 P Jan 18, 2019 155.0 42.80 47.00
JPM 190118P00160000 P Jan 18, 2019 160.0 47.90 52.00
JPM 190118P00165000 P Jan 18, 2019 165.0 52.80 57.00
JPM 190118P00170000 P Jan 18, 2019 170.0 57.80 62.00
JPM 190621C00047500 C Jun 21, 2019 47.5 60.75 65.50
JPM 190621C00050000 C Jun 21, 2019 50.0 58.30 63.00
JPM 190621C00055000 C Jun 21, 2019 55.0 53.50 58.00
JPM 190621C00060000 C Jun 21, 2019 60.0 48.50 53.40
JPM 190621C00065000 C Jun 21, 2019 65.0 43.90 48.50
JPM 190621C00070000 C Jun 21, 2019 70.0 39.10 43.90
JPM 190621C00075000 C Jun 21, 2019 75.0 34.70 39.00
JPM 190621C00080000 C Jun 21, 2019 80.0 31.55 33.80
JPM 190621C00085000 C Jun 21, 2019 85.0 27.55 28.90
JPM 190621C00087500 C Jun 21, 2019 87.5 25.65 26.75
JPM 190621C00090000 C Jun 21, 2019 90.0 23.75 24.70
JPM 190621C00092500 C Jun 21, 2019 92.5 21.90 22.90
JPM 190621C00095000 C Jun 21, 2019 95.0 20.05 21.05
JPM 190621C00097500 C Jun 21, 2019 97.5 18.20 19.20
JPM 190621C00100000 C Jun 21, 2019 100.0 16.70 17.55
JPM 190621C00105000 C Jun 21, 2019 105.0 13.45 14.40
JPM 190621C00110000 C Jun 21, 2019 110.0 10.75 11.40
JPM 190621C00115000 C Jun 21, 2019 115.0 8.40 9.00
JPM 190621C00120000 C Jun 21, 2019 120.0 6.40 7.00
JPM 190621C00125000 C Jun 21, 2019 125.0 4.70 5.25
JPM 190621C00130000 C Jun 21, 2019 130.0 3.50 3.80
JPM 190621C00135000 C Jun 21, 2019 135.0 2.29 2.74
JPM 190621C00140000 C Jun 21, 2019 140.0 1.58 1.98
JPM 190621C00145000 C Jun 21, 2019 145.0 1.12 1.41
JPM 190621C00150000 C Jun 21, 2019 150.0 0.68 0.99
JPM 190621C00155000 C Jun 21, 2019 155.0 0.44 0.70
JPM 190621C00160000 C Jun 21, 2019 160.0 0.27 0.50
JPM 190621C00165000 C Jun 21, 2019 165.0 0.17 0.37
JPM 190621C00170000 C Jun 21, 2019 170.0 0.15 0.27
JPM 190621P00047500 P Jun 21, 2019 47.5 0.26 0.37
JPM 190621P00050000 P Jun 21, 2019 50.0 0.30 0.43
JPM 190621P00055000 P Jun 21, 2019 55.0 0.45 0.57
JPM 190621P00060000 P Jun 21, 2019 60.0 0.60 0.77
JPM 190621P00065000 P Jun 21, 2019 65.0 0.82 1.00
JPM 190621P00070000 P Jun 21, 2019 70.0 1.10 1.33
JPM 190621P00075000 P Jun 21, 2019 75.0 1.43 1.77
JPM 190621P00080000 P Jun 21, 2019 80.0 1.94 2.34
JPM 190621P00085000 P Jun 21, 2019 85.0 2.59 3.05
JPM 190621P00087500 P Jun 21, 2019 87.5 3.00 3.50
JPM 190621P00090000 P Jun 21, 2019 90.0 3.40 4.00
JPM 190621P00092500 P Jun 21, 2019 92.5 3.95 4.45
JPM 190621P00095000 P Jun 21, 2019 95.0 4.45 5.05
JPM 190621P00097500 P Jun 21, 2019 97.5 5.15 5.80
JPM 190621P00100000 P Jun 21, 2019 100.0 5.80 6.50
JPM 190621P00105000 P Jun 21, 2019 105.0 7.55 8.30
JPM 190621P00110000 P Jun 21, 2019 110.0 9.75 10.35
JPM 190621P00115000 P Jun 21, 2019 115.0 12.25 12.90
JPM 190621P00120000 P Jun 21, 2019 120.0 15.10 15.75
JPM 190621P00125000 P Jun 21, 2019 125.0 17.85 19.10
JPM 190621P00130000 P Jun 21, 2019 130.0 21.90 22.85
JPM 190621P00135000 P Jun 21, 2019 135.0 25.45 26.80
JPM 190621P00140000 P Jun 21, 2019 140.0 30.15 31.20
JPM 190621P00145000 P Jun 21, 2019 145.0 32.70 37.50
JPM 190621P00150000 P Jun 21, 2019 150.0 37.50 42.20
JPM 190621P00155000 P Jun 21, 2019 155.0 42.10 47.00
JPM 190621P00160000 P Jun 21, 2019 160.0 47.10 52.00
JPM 190621P00165000 P Jun 21, 2019 165.0 52.10 57.00
JPM 190621P00170000 P Jun 21, 2019 170.0 57.10 62.00
JPM 200117C00050000 C Jan 17, 2020 50.0 58.40 63.00
JPM 200117C00055000 C Jan 17, 2020 55.0 53.70 58.50
JPM 200117C00060000 C Jan 17, 2020 60.0 48.90 53.50
JPM 200117C00065000 C Jan 17, 2020 65.0 44.60 49.00
JPM 200117C00070000 C Jan 17, 2020 70.0 40.10 44.50
JPM 200117C00075000 C Jan 17, 2020 75.0 36.20 39.50
JPM 200117C00080000 C Jan 17, 2020 80.0 31.90 35.85
JPM 200117C00085000 C Jan 17, 2020 85.0 29.15 30.95
JPM 200117C00090000 C Jan 17, 2020 90.0 25.80 27.45
JPM 200117C00092500 C Jan 17, 2020 92.5 23.50 25.65
JPM 200117C00095000 C Jan 17, 2020 95.0 21.70 24.05
JPM 200117C00097500 C Jan 17, 2020 97.5 19.55 22.75
JPM 200117C00100000 C Jan 17, 2020 100.0 19.00 20.50
JPM 200117C00105000 C Jan 17, 2020 105.0 16.15 17.35
JPM 200117C00110000 C Jan 17, 2020 110.0 13.35 14.80
JPM 200117C00115000 C Jan 17, 2020 115.0 11.45 12.40
JPM 200117C00120000 C Jan 17, 2020 120.0 9.80 10.10
JPM 200117C00125000 C Jan 17, 2020 125.0 6.90 8.25
JPM 200117C00130000 C Jan 17, 2020 130.0 6.35 6.70
JPM 200117C00135000 C Jan 17, 2020 135.0 5.10 5.35
JPM 200117C00140000 C Jan 17, 2020 140.0 3.80 4.30
JPM 200117C00145000 C Jan 17, 2020 145.0 2.92 3.40
JPM 200117C00150000 C Jan 17, 2020 150.0 2.12 2.66
JPM 200117C00155000 C Jan 17, 2020 155.0 1.64 2.08
JPM 200117C00160000 C Jan 17, 2020 160.0 1.12 1.62
JPM 200117C00165000 C Jan 17, 2020 165.0 0.65 1.31
JPM 200117C00170000 C Jan 17, 2020 170.0 0.78 1.09
JPM 200117C00175000 C Jan 17, 2020 175.0 0.56 0.93
JPM 200117P00050000 P Jan 17, 2020 50.0 0.64 1.02
JPM 200117P00055000 P Jan 17, 2020 55.0 0.92 1.22
JPM 200117P00060000 P Jan 17, 2020 60.0 1.30 1.60
JPM 200117P00065000 P Jan 17, 2020 65.0 1.50 1.99
JPM 200117P00070000 P Jan 17, 2020 70.0 2.15 2.56
JPM 200117P00075000 P Jan 17, 2020 75.0 2.60 3.20
JPM 200117P00080000 P Jan 17, 2020 80.0 3.70 3.95
JPM 200117P00085000 P Jan 17, 2020 85.0 4.50 4.95
JPM 200117P00090000 P Jan 17, 2020 90.0 5.80 6.15
JPM 200117P00092500 P Jan 17, 2020 92.5 6.45 6.75
JPM 200117P00095000 P Jan 17, 2020 95.0 7.10 7.55
JPM 200117P00097500 P Jan 17, 2020 97.5 7.80 8.20
JPM 200117P00100000 P Jan 17, 2020 100.0 8.75 9.10
JPM 200117P00105000 P Jan 17, 2020 105.0 10.60 11.00
JPM 200117P00110000 P Jan 17, 2020 110.0 11.80 13.10
JPM 200117P00115000 P Jan 17, 2020 115.0 15.15 15.65
JPM 200117P00120000 P Jan 17, 2020 120.0 17.70 18.35
JPM 200117P00125000 P Jan 17, 2020 125.0 20.30 21.45
JPM 200117P00130000 P Jan 17, 2020 130.0 23.20 24.90
JPM 200117P00135000 P Jan 17, 2020 135.0 26.75 28.60
JPM 200117P00140000 P Jan 17, 2020 140.0 31.65 33.50
JPM 200117P00145000 P Jan 17, 2020 145.0 35.80 37.30
JPM 200117P00150000 P Jan 17, 2020 150.0 39.05 42.60
JPM 200117P00155000 P Jan 17, 2020 155.0 42.75 47.30
JPM 200117P00160000 P Jan 17, 2020 160.0 47.10 52.00
JPM 200117P00165000 P Jan 17, 2020 165.0 52.20 57.00
JPM 200117P00170000 P Jan 17, 2020 170.0 57.20 62.00
JPM 200117P00175000 P Jan 17, 2020 175.0 62.15 67.00
OPRA data is delayed 15 minutes.