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

Quote Lookup

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

Jp Morgan Chase And Company (JPM)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141220C00040000 C 12/20/14 40.0 20.30 23.60
JPM 141220C00045000 C 12/20/14 45.0 16.05 17.40
JPM 141220C00046000 C 12/20/14 46.0 14.20 17.70
JPM 141220C00047000 C 12/20/14 47.0 13.35 16.55
JPM 141220C00047500 C 12/20/14 47.5 12.70 16.15
JPM 141220C00048000 C 12/20/14 48.0 12.20 14.40
JPM 141220C00050000 C 12/20/14 50.0 11.05 12.40
JPM 141220C00050500 C 12/20/14 50.5 9.70 13.20
JPM 141220C00051000 C 12/20/14 51.0 9.35 11.40
JPM 141220C00051500 C 12/20/14 51.5 8.85 10.75
JPM 141220C00052000 C 12/20/14 52.0 8.30 11.60
JPM 141220C00052500 C 12/20/14 52.5 9.15 9.70
JPM 141220C00053000 C 12/20/14 53.0 8.25 9.40
JPM 141220C00053500 C 12/20/14 53.5 7.75 8.90
JPM 141220C00054000 C 12/20/14 54.0 7.70 8.10
JPM 141220C00054500 C 12/20/14 54.5 7.20 7.60
JPM 141220C00055000 C 12/20/14 55.0 6.90 7.15
JPM 141220C00055500 C 12/20/14 55.5 6.20 6.65
JPM 141220C00056000 C 12/20/14 56.0 5.70 6.15
JPM 141220C00056500 C 12/20/14 56.5 5.20 5.65
JPM 141220C00057000 C 12/20/14 57.0 4.85 5.25
JPM 141220C00057500 C 12/20/14 57.5 4.40 4.60
JPM 141220C00058000 C 12/20/14 58.0 3.65 4.55
JPM 141220C00058500 C 12/20/14 58.5 3.35 3.90
JPM 141220C00059000 C 12/20/14 59.0 2.83 3.25
JPM 141220C00059500 C 12/20/14 59.5 2.41 2.65
JPM 141220C00060000 C 12/20/14 60.0 1.95 2.10
JPM 141220C00060500 C 12/20/14 60.5 1.42 1.66
JPM 141220C00061000 C 12/20/14 61.0 0.79 1.01
JPM 141220C00061500 C 12/20/14 61.5 0.24 0.51
JPM 141220C00062000 C 12/20/14 62.0 0.03 0.08
JPM 141220C00062500 C 12/20/14 62.5 0.00 0.03
JPM 141220C00063000 C 12/20/14 63.0 0.00 0.01
JPM 141220C00063500 C 12/20/14 63.5 0.00 0.03
JPM 141220C00064000 C 12/20/14 64.0 0.00 0.01
JPM 141220C00064500 C 12/20/14 64.5 0.00 0.01
JPM 141220C00065000 C 12/20/14 65.0 0.00 0.02
JPM 141220C00065500 C 12/20/14 65.5 0.00 0.14
JPM 141220C00066000 C 12/20/14 66.0 0.00 0.02
JPM 141220C00066500 C 12/20/14 66.5 0.00 0.50
JPM 141220C00067000 C 12/20/14 67.0 0.00 0.14
JPM 141220C00067500 C 12/20/14 67.5 0.00 0.02
JPM 141220C00068000 C 12/20/14 68.0 0.00 0.14
JPM 141220C00068500 C 12/20/14 68.5 0.00 0.50
JPM 141220C00069000 C 12/20/14 69.0 0.00 0.14
JPM 141220C00069500 C 12/20/14 69.5 0.00 0.14
JPM 141220C00070000 C 12/20/14 70.0 0.00 0.02
JPM 141220C00071000 C 12/20/14 71.0 0.00 0.14
JPM 141220C00072000 C 12/20/14 72.0 0.00 0.02
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.02
JPM 141220P00040000 P 12/20/14 40.0 0.00 0.02
JPM 141220P00045000 P 12/20/14 45.0 0.00 0.02
JPM 141220P00046000 P 12/20/14 46.0 0.00 0.02
JPM 141220P00047000 P 12/20/14 47.0 0.00 0.02
JPM 141220P00047500 P 12/20/14 47.5 0.00 0.02
JPM 141220P00048000 P 12/20/14 48.0 0.00 0.02
JPM 141220P00050000 P 12/20/14 50.0 0.00 0.02
JPM 141220P00050500 P 12/20/14 50.5 0.00 0.05
JPM 141220P00051000 P 12/20/14 51.0 0.00 0.02
JPM 141220P00051500 P 12/20/14 51.5 0.00 0.02
JPM 141220P00052000 P 12/20/14 52.0 0.00 0.02
JPM 141220P00052500 P 12/20/14 52.5 0.00 0.02
JPM 141220P00053000 P 12/20/14 53.0 0.00 0.02
JPM 141220P00053500 P 12/20/14 53.5 0.00 0.02
JPM 141220P00054000 P 12/20/14 54.0 0.00 0.02
JPM 141220P00054500 P 12/20/14 54.5 0.00 0.02
JPM 141220P00055000 P 12/20/14 55.0 0.00 0.01
JPM 141220P00055500 P 12/20/14 55.5 0.00 0.02
JPM 141220P00056000 P 12/20/14 56.0 0.00 0.02
JPM 141220P00056500 P 12/20/14 56.5 0.00 0.02
JPM 141220P00057000 P 12/20/14 57.0 0.00 0.01
JPM 141220P00057500 P 12/20/14 57.5 0.00 0.01
JPM 141220P00058000 P 12/20/14 58.0 0.00 0.02
JPM 141220P00058500 P 12/20/14 58.5 0.00 0.01
JPM 141220P00059000 P 12/20/14 59.0 0.00 0.01
JPM 141220P00059500 P 12/20/14 59.5 0.00 0.02
JPM 141220P00060000 P 12/20/14 60.0 0.00 0.02
JPM 141220P00060500 P 12/20/14 60.5 0.00 0.02
JPM 141220P00061000 P 12/20/14 61.0 0.00 0.06
JPM 141220P00061500 P 12/20/14 61.5 0.00 0.03
JPM 141220P00062000 P 12/20/14 62.0 0.00 0.10
JPM 141220P00062500 P 12/20/14 62.5 0.25 0.61
JPM 141220P00063000 P 12/20/14 63.0 0.63 1.32
JPM 141220P00063500 P 12/20/14 63.5 1.13 1.80
JPM 141220P00064000 P 12/20/14 64.0 1.63 2.11
JPM 141220P00064500 P 12/20/14 64.5 2.13 2.61
JPM 141220P00065000 P 12/20/14 65.0 2.62 3.10
JPM 141220P00065500 P 12/20/14 65.5 3.10 3.65
JPM 141220P00066000 P 12/20/14 66.0 3.60 4.15
JPM 141220P00066500 P 12/20/14 66.5 4.10 4.65
JPM 141220P00067000 P 12/20/14 67.0 4.60 5.35
JPM 141220P00067500 P 12/20/14 67.5 5.10 5.80
JPM 141220P00068000 P 12/20/14 68.0 5.60 6.35
JPM 141220P00068500 P 12/20/14 68.5 6.10 6.80
JPM 141220P00069000 P 12/20/14 69.0 6.55 7.35
JPM 141220P00069500 P 12/20/14 69.5 7.10 7.80
JPM 141220P00070000 P 12/20/14 70.0 7.60 8.35
JPM 141220P00071000 P 12/20/14 71.0 7.35 9.50
JPM 141220P00072000 P 12/20/14 72.0 8.15 11.80
JPM 141220P00075000 P 12/20/14 75.0 11.20 14.65
JPM 141226C00045000 C 12/26/14 45.0 15.25 17.35
JPM 141226C00046000 C 12/26/14 46.0 14.25 16.55
JPM 141226C00047000 C 12/26/14 47.0 13.20 15.55
JPM 141226C00048000 C 12/26/14 48.0 12.30 14.55
JPM 141226C00049000 C 12/26/14 49.0 11.30 13.55
JPM 141226C00050000 C 12/26/14 50.0 10.35 13.70
JPM 141226C00050500 C 12/26/14 50.5 9.85 13.20
JPM 141226C00051000 C 12/26/14 51.0 9.35 12.70
JPM 141226C00051500 C 12/26/14 51.5 8.70 12.20
JPM 141226C00052000 C 12/26/14 52.0 8.60 10.40
JPM 141226C00052500 C 12/26/14 52.5 7.85 11.20
JPM 141226C00053000 C 12/26/14 53.0 8.40 9.40
JPM 141226C00053500 C 12/26/14 53.5 7.90 8.90
JPM 141226C00054000 C 12/26/14 54.0 7.40 8.40
JPM 141226C00054500 C 12/26/14 54.5 5.90 9.20
JPM 141226C00055000 C 12/26/14 55.0 5.40 8.70
JPM 141226C00055500 C 12/26/14 55.5 4.90 8.20
JPM 141226C00056000 C 12/26/14 56.0 5.40 6.25
JPM 141226C00056500 C 12/26/14 56.5 4.90 5.90
JPM 141226C00057000 C 12/26/14 57.0 4.70 5.40
JPM 141226C00057500 C 12/26/14 57.5 3.90 4.95
JPM 141226C00058000 C 12/26/14 58.0 3.70 4.35
JPM 141226C00058500 C 12/26/14 58.5 3.25 3.95
JPM 141226C00059000 C 12/26/14 59.0 2.88 3.20
JPM 141226C00059500 C 12/26/14 59.5 2.48 2.72
JPM 141226C00060000 C 12/26/14 60.0 2.00 2.20
JPM 141226C00060500 C 12/26/14 60.5 1.52 1.74
JPM 141226C00061000 C 12/26/14 61.0 1.13 1.21
JPM 141226C00061500 C 12/26/14 61.5 0.75 0.85
JPM 141226C00062000 C 12/26/14 62.0 0.44 0.50
JPM 141226C00062500 C 12/26/14 62.5 0.24 0.28
JPM 141226C00063000 C 12/26/14 63.0 0.11 0.14
JPM 141226C00063500 C 12/26/14 63.5 0.05 0.08
JPM 141226C00064000 C 12/26/14 64.0 0.00 0.05
JPM 141226C00064500 C 12/26/14 64.5 0.00 0.08
JPM 141226C00065000 C 12/26/14 65.0 0.00 0.21
JPM 141226C00065500 C 12/26/14 65.5 0.00 0.12
JPM 141226C00066000 C 12/26/14 66.0 0.00 0.12
JPM 141226C00066500 C 12/26/14 66.5 0.00 0.11
JPM 141226C00067000 C 12/26/14 67.0 0.00 0.11
JPM 141226C00067500 C 12/26/14 67.5 0.00 0.11
JPM 141226C00068000 C 12/26/14 68.0 0.00 0.11
JPM 141226C00068500 C 12/26/14 68.5 0.00 0.11
JPM 141226C00069000 C 12/26/14 69.0 0.00 0.11
JPM 141226C00069500 C 12/26/14 69.5 0.00 0.11
JPM 141226C00070000 C 12/26/14 70.0 0.00 0.06
JPM 141226C00072500 C 12/26/14 72.5 0.00 0.02
JPM 141226C00075000 C 12/26/14 75.0 0.00 0.02
JPM 141226C00080000 C 12/26/14 80.0 0.00 0.02
JPM 141226C00085000 C 12/26/14 85.0 0.00 0.02
JPM 141226P00045000 P 12/26/14 45.0 0.00 0.02
JPM 141226P00046000 P 12/26/14 46.0 0.00 0.02
JPM 141226P00047000 P 12/26/14 47.0 0.00 0.02
JPM 141226P00048000 P 12/26/14 48.0 0.00 0.02
JPM 141226P00049000 P 12/26/14 49.0 0.00 0.02
JPM 141226P00050000 P 12/26/14 50.0 0.00 0.02
JPM 141226P00050500 P 12/26/14 50.5 0.00 0.02
JPM 141226P00051000 P 12/26/14 51.0 0.00 0.02
JPM 141226P00051500 P 12/26/14 51.5 0.00 0.02
JPM 141226P00052000 P 12/26/14 52.0 0.00 0.02
JPM 141226P00052500 P 12/26/14 52.5 0.00 0.02
JPM 141226P00053000 P 12/26/14 53.0 0.00 0.02
JPM 141226P00053500 P 12/26/14 53.5 0.00 0.02
JPM 141226P00054000 P 12/26/14 54.0 0.01 0.02
JPM 141226P00054500 P 12/26/14 54.5 0.00 0.02
JPM 141226P00055000 P 12/26/14 55.0 0.00 0.05
JPM 141226P00055500 P 12/26/14 55.5 0.00 0.05
JPM 141226P00056000 P 12/26/14 56.0 0.00 0.05
JPM 141226P00056500 P 12/26/14 56.5 0.00 0.11
JPM 141226P00057000 P 12/26/14 57.0 0.00 0.06
JPM 141226P00057500 P 12/26/14 57.5 0.02 0.04
JPM 141226P00058000 P 12/26/14 58.0 0.03 0.10
JPM 141226P00058500 P 12/26/14 58.5 0.01 0.08
JPM 141226P00059000 P 12/26/14 59.0 0.01 0.09
JPM 141226P00059500 P 12/26/14 59.5 0.03 0.07
JPM 141226P00060000 P 12/26/14 60.0 0.07 0.10
JPM 141226P00060500 P 12/26/14 60.5 0.11 0.14
JPM 141226P00061000 P 12/26/14 61.0 0.18 0.21
JPM 141226P00061500 P 12/26/14 61.5 0.30 0.34
JPM 141226P00062000 P 12/26/14 62.0 0.49 0.53
JPM 141226P00062500 P 12/26/14 62.5 0.77 0.92
JPM 141226P00063000 P 12/26/14 63.0 1.09 1.20
JPM 141226P00063500 P 12/26/14 63.5 1.40 1.64
JPM 141226P00064000 P 12/26/14 64.0 1.67 2.16
JPM 141226P00064500 P 12/26/14 64.5 2.12 2.60
JPM 141226P00065000 P 12/26/14 65.0 2.63 3.10
JPM 141226P00065500 P 12/26/14 65.5 3.10 3.65
JPM 141226P00066000 P 12/26/14 66.0 3.60 4.15
JPM 141226P00066500 P 12/26/14 66.5 4.10 4.65
JPM 141226P00067000 P 12/26/14 67.0 4.60 5.20
JPM 141226P00067500 P 12/26/14 67.5 5.10 5.65
JPM 141226P00068000 P 12/26/14 68.0 5.60 6.15
JPM 141226P00068500 P 12/26/14 68.5 4.80 8.10
JPM 141226P00069000 P 12/26/14 69.0 6.50 7.15
JPM 141226P00069500 P 12/26/14 69.5 7.00 7.85
JPM 141226P00070000 P 12/26/14 70.0 6.55 9.35
JPM 141226P00072500 P 12/26/14 72.5 8.85 12.25
JPM 141226P00075000 P 12/26/14 75.0 11.35 14.70
JPM 141226P00080000 P 12/26/14 80.0 16.40 19.80
JPM 141226P00085000 P 12/26/14 85.0 21.40 24.80
JPM 150102C00050000 C 01/02/15 50.0 10.15 12.25
JPM 150102C00051000 C 01/02/15 51.0 9.40 12.70
JPM 150102C00052000 C 01/02/15 52.0 8.45 10.25
JPM 150102C00053000 C 01/02/15 53.0 8.35 9.45
JPM 150102C00053500 C 01/02/15 53.5 7.30 8.80
JPM 150102C00054000 C 01/02/15 54.0 7.35 8.45
JPM 150102C00054500 C 01/02/15 54.5 5.75 9.15
JPM 150102C00055000 C 01/02/15 55.0 6.35 7.45
JPM 150102C00055500 C 01/02/15 55.5 5.85 6.95
JPM 150102C00056000 C 01/02/15 56.0 5.35 6.30
JPM 150102C00056500 C 01/02/15 56.5 4.95 5.95
JPM 150102C00057000 C 01/02/15 57.0 4.45 5.45
JPM 150102C00057500 C 01/02/15 57.5 4.40 4.75
JPM 150102C00058000 C 01/02/15 58.0 3.95 4.25
JPM 150102C00058500 C 01/02/15 58.5 2.55 3.80
JPM 150102C00059000 C 01/02/15 59.0 3.00 3.25
JPM 150102C00059500 C 01/02/15 59.5 2.50 2.80
JPM 150102C00060000 C 01/02/15 60.0 2.08 2.28
JPM 150102C00060500 C 01/02/15 60.5 1.68 1.88
JPM 150102C00061000 C 01/02/15 61.0 1.28 1.47
JPM 150102C00061500 C 01/02/15 61.5 0.94 1.09
JPM 150102C00062000 C 01/02/15 62.0 0.65 0.78
JPM 150102C00062500 C 01/02/15 62.5 0.43 0.59
JPM 150102C00063000 C 01/02/15 63.0 0.25 0.38
JPM 150102C00063500 C 01/02/15 63.5 0.14 0.21
JPM 150102C00064000 C 01/02/15 64.0 0.08 0.15
JPM 150102C00064500 C 01/02/15 64.5 0.01 0.18
JPM 150102C00065000 C 01/02/15 65.0 0.00 0.10
JPM 150102C00065500 C 01/02/15 65.5 0.00 0.13
JPM 150102C00066000 C 01/02/15 66.0 0.00 0.04
JPM 150102C00066500 C 01/02/15 66.5 0.00 0.16
JPM 150102C00067000 C 01/02/15 67.0 0.00 0.15
JPM 150102C00067500 C 01/02/15 67.5 0.00 0.14
JPM 150102C00068000 C 01/02/15 68.0 0.00 0.13
JPM 150102C00068500 C 01/02/15 68.5 0.00 0.11
JPM 150102C00069000 C 01/02/15 69.0 0.00 0.11
JPM 150102C00069500 C 01/02/15 69.5 0.00 0.11
JPM 150102C00070000 C 01/02/15 70.0 0.00 0.11
JPM 150102P00050000 P 01/02/15 50.0 0.00 0.03
JPM 150102P00051000 P 01/02/15 51.0 0.00 0.05
JPM 150102P00052000 P 01/02/15 52.0 0.00 0.11
JPM 150102P00053000 P 01/02/15 53.0 0.00 0.25
JPM 150102P00053500 P 01/02/15 53.5 0.00 0.25
JPM 150102P00054000 P 01/02/15 54.0 0.00 0.24
JPM 150102P00054500 P 01/02/15 54.5 0.00 0.21
JPM 150102P00055000 P 01/02/15 55.0 0.01 0.15
JPM 150102P00055500 P 01/02/15 55.5 0.01 0.24
JPM 150102P00056000 P 01/02/15 56.0 0.02 0.15
JPM 150102P00056500 P 01/02/15 56.5 0.03 0.14
JPM 150102P00057000 P 01/02/15 57.0 0.04 0.15
JPM 150102P00057500 P 01/02/15 57.5 0.06 0.11
JPM 150102P00058000 P 01/02/15 58.0 0.08 0.12
JPM 150102P00058500 P 01/02/15 58.5 0.10 0.24
JPM 150102P00059000 P 01/02/15 59.0 0.13 0.19
JPM 150102P00059500 P 01/02/15 59.5 0.19 0.24
JPM 150102P00060000 P 01/02/15 60.0 0.26 0.32
JPM 150102P00060500 P 01/02/15 60.5 0.37 0.42
JPM 150102P00061000 P 01/02/15 61.0 0.51 0.56
JPM 150102P00061500 P 01/02/15 61.5 0.67 0.75
JPM 150102P00062000 P 01/02/15 62.0 0.93 1.01
JPM 150102P00062500 P 01/02/15 62.5 1.24 1.32
JPM 150102P00063000 P 01/02/15 63.0 1.19 1.75
JPM 150102P00063500 P 01/02/15 63.5 1.66 2.15
JPM 150102P00064000 P 01/02/15 64.0 2.09 2.64
JPM 150102P00064500 P 01/02/15 64.5 2.54 3.15
JPM 150102P00065000 P 01/02/15 65.0 1.70 3.70
JPM 150102P00065500 P 01/02/15 65.5 2.20 4.20
JPM 150102P00066000 P 01/02/15 66.0 4.00 4.55
JPM 150102P00066500 P 01/02/15 66.5 3.20 5.50
JPM 150102P00067000 P 01/02/15 67.0 4.25 5.65
JPM 150102P00067500 P 01/02/15 67.5 4.20 6.20
JPM 150102P00068000 P 01/02/15 68.0 4.70 6.70
JPM 150102P00068500 P 01/02/15 68.5 6.35 7.20
JPM 150102P00069000 P 01/02/15 69.0 6.15 7.70
JPM 150102P00069500 P 01/02/15 69.5 7.25 8.60
JPM 150102P00070000 P 01/02/15 70.0 7.15 8.65
JPM 150109C00050000 C 01/09/15 50.0 11.00 12.40
JPM 150109C00052000 C 01/09/15 52.0 9.40 10.35
JPM 150109C00053000 C 01/09/15 53.0 8.35 9.45
JPM 150109C00053500 C 01/09/15 53.5 7.85 8.95
JPM 150109C00054000 C 01/09/15 54.0 6.40 9.75
JPM 150109C00054500 C 01/09/15 54.5 6.85 7.95
JPM 150109C00055000 C 01/09/15 55.0 6.35 7.50
JPM 150109C00055500 C 01/09/15 55.5 5.85 6.95
JPM 150109C00056000 C 01/09/15 56.0 5.35 6.50
JPM 150109C00056500 C 01/09/15 56.5 3.95 7.30
JPM 150109C00057000 C 01/09/15 57.0 4.50 5.25
JPM 150109C00057500 C 01/09/15 57.5 4.00 4.95
JPM 150109C00058000 C 01/09/15 58.0 3.55 4.45
JPM 150109C00058500 C 01/09/15 58.5 3.40 4.00
JPM 150109C00059000 C 01/09/15 59.0 3.05 3.45
JPM 150109C00059500 C 01/09/15 59.5 2.56 2.93
JPM 150109C00060000 C 01/09/15 60.0 2.16 2.35
JPM 150109C00060500 C 01/09/15 60.5 1.78 2.12
JPM 150109C00061000 C 01/09/15 61.0 1.41 1.58
JPM 150109C00061500 C 01/09/15 61.5 1.08 1.25
JPM 150109C00062000 C 01/09/15 62.0 0.81 0.91
JPM 150109C00062500 C 01/09/15 62.5 0.58 0.64
JPM 150109C00063000 C 01/09/15 63.0 0.41 0.51
JPM 150109C00063500 C 01/09/15 63.5 0.27 0.37
JPM 150109C00064000 C 01/09/15 64.0 0.14 0.25
JPM 150109C00064500 C 01/09/15 64.5 0.05 0.22
JPM 150109C00065000 C 01/09/15 65.0 0.02 0.10
JPM 150109C00065500 C 01/09/15 65.5 0.00 0.06
JPM 150109C00066000 C 01/09/15 66.0 0.00 0.10
JPM 150109C00066500 C 01/09/15 66.5 0.00 0.16
JPM 150109C00067000 C 01/09/15 67.0 0.00 0.17
JPM 150109C00067500 C 01/09/15 67.5 0.00 0.12
JPM 150109C00068000 C 01/09/15 68.0 0.00 0.12
JPM 150109C00068500 C 01/09/15 68.5 0.00 0.12
JPM 150109C00069000 C 01/09/15 69.0 0.00 0.12
JPM 150109C00069500 C 01/09/15 69.5 0.00 0.12
JPM 150109C00070000 C 01/09/15 70.0 0.00 0.06
JPM 150109P00050000 P 01/09/15 50.0 0.00 0.17
JPM 150109P00052000 P 01/09/15 52.0 0.01 0.25
JPM 150109P00053000 P 01/09/15 53.0 0.02 0.27
JPM 150109P00053500 P 01/09/15 53.5 0.03 0.28
JPM 150109P00054000 P 01/09/15 54.0 0.04 0.29
JPM 150109P00054500 P 01/09/15 54.5 0.05 0.30
JPM 150109P00055000 P 01/09/15 55.0 0.05 0.23
JPM 150109P00055500 P 01/09/15 55.5 0.07 0.30
JPM 150109P00056000 P 01/09/15 56.0 0.09 0.32
JPM 150109P00056500 P 01/09/15 56.5 0.12 0.30
JPM 150109P00057000 P 01/09/15 57.0 0.10 0.33
JPM 150109P00057500 P 01/09/15 57.5 0.16 0.30
JPM 150109P00058000 P 01/09/15 58.0 0.19 0.29
JPM 150109P00058500 P 01/09/15 58.5 0.21 0.28
JPM 150109P00059000 P 01/09/15 59.0 0.26 0.33
JPM 150109P00059500 P 01/09/15 59.5 0.36 0.41
JPM 150109P00060000 P 01/09/15 60.0 0.47 0.50
JPM 150109P00060500 P 01/09/15 60.5 0.57 0.63
JPM 150109P00061000 P 01/09/15 61.0 0.72 0.79
JPM 150109P00061500 P 01/09/15 61.5 0.94 0.99
JPM 150109P00062000 P 01/09/15 62.0 1.15 1.24
JPM 150109P00062500 P 01/09/15 62.5 1.45 1.54
JPM 150109P00063000 P 01/09/15 63.0 1.63 1.95
JPM 150109P00063500 P 01/09/15 63.5 1.85 2.48
JPM 150109P00064000 P 01/09/15 64.0 2.25 3.00
JPM 150109P00064500 P 01/09/15 64.5 2.65 3.65
JPM 150109P00065000 P 01/09/15 65.0 3.05 3.85
JPM 150109P00065500 P 01/09/15 65.5 3.55 4.55
JPM 150109P00066000 P 01/09/15 66.0 3.95 5.05
JPM 150109P00066500 P 01/09/15 66.5 4.50 5.55
JPM 150109P00067000 P 01/09/15 67.0 5.00 6.15
JPM 150109P00067500 P 01/09/15 67.5 5.50 6.65
JPM 150109P00068000 P 01/09/15 68.0 5.25 7.15
JPM 150109P00068500 P 01/09/15 68.5 6.45 7.60
JPM 150109P00069000 P 01/09/15 69.0 5.80 8.25
JPM 150109P00069500 P 01/09/15 69.5 7.35 8.15
JPM 150109P00070000 P 01/09/15 70.0 7.95 9.20
JPM 150117C00020000 C 01/17/15 20.0 40.25 42.65
JPM 150117C00023000 C 01/17/15 23.0 37.40 40.75
JPM 150117C00025000 C 01/17/15 25.0 35.40 38.70
JPM 150117C00028000 C 01/17/15 28.0 32.40 35.70
JPM 150117C00030000 C 01/17/15 30.0 30.45 33.70
JPM 150117C00033000 C 01/17/15 33.0 27.40 30.75
JPM 150117C00035000 C 01/17/15 35.0 25.40 28.75
JPM 150117C00038000 C 01/17/15 38.0 22.40 25.75
JPM 150117C00040000 C 01/17/15 40.0 20.40 23.70
JPM 150117C00042000 C 01/17/15 42.0 18.40 20.50
JPM 150117C00045000 C 01/17/15 45.0 15.45 17.50
JPM 150117C00047000 C 01/17/15 47.0 14.45 15.45
JPM 150117C00050000 C 01/17/15 50.0 11.45 12.30
JPM 150117C00052500 C 01/17/15 52.5 9.40 9.85
JPM 150117C00055000 C 01/17/15 55.0 6.75 7.20
JPM 150117C00057500 C 01/17/15 57.5 4.55 4.75
JPM 150117C00060000 C 01/17/15 60.0 2.35 2.50
JPM 150117C00062500 C 01/17/15 62.5 0.89 0.95
JPM 150117C00065000 C 01/17/15 65.0 0.22 0.25
JPM 150117C00067500 C 01/17/15 67.5 0.04 0.09
JPM 150117C00070000 C 01/17/15 70.0 0.01 0.04
JPM 150117C00075000 C 01/17/15 75.0 0.00 0.05
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.01
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.03
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.02
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.00 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.02
JPM 150117P00028000 P 01/17/15 28.0 0.00 0.02
JPM 150117P00030000 P 01/17/15 30.0 0.00 0.02
JPM 150117P00033000 P 01/17/15 33.0 0.00 0.02
JPM 150117P00035000 P 01/17/15 35.0 0.01 0.03
JPM 150117P00038000 P 01/17/15 38.0 0.00 0.04
JPM 150117P00040000 P 01/17/15 40.0 0.01 0.05
JPM 150117P00042000 P 01/17/15 42.0 0.04 0.06
JPM 150117P00045000 P 01/17/15 45.0 0.05 0.09
JPM 150117P00047000 P 01/17/15 47.0 0.05 0.13
JPM 150117P00050000 P 01/17/15 50.0 0.07 0.11
JPM 150117P00052500 P 01/17/15 52.5 0.11 0.14
JPM 150117P00055000 P 01/17/15 55.0 0.18 0.22
JPM 150117P00057500 P 01/17/15 57.5 0.36 0.38
JPM 150117P00060000 P 01/17/15 60.0 0.77 0.81
JPM 150117P00062500 P 01/17/15 62.5 1.78 1.84
JPM 150117P00065000 P 01/17/15 65.0 3.50 3.70
JPM 150117P00067500 P 01/17/15 67.5 5.55 6.10
JPM 150117P00070000 P 01/17/15 70.0 8.00 8.60
JPM 150117P00075000 P 01/17/15 75.0 12.35 13.70
JPM 150117P00080000 P 01/17/15 80.0 16.65 18.85
JPM 150117P00085000 P 01/17/15 85.0 21.60 23.90
JPM 150117P00090000 P 01/17/15 90.0 26.65 28.90
JPM 150123C00040000 C 01/23/15 40.0 20.40 23.70
JPM 150123C00045000 C 01/23/15 45.0 15.35 18.70
JPM 150123C00050000 C 01/23/15 50.0 11.35 12.45
JPM 150123C00052000 C 01/23/15 52.0 9.45 10.95
JPM 150123C00053000 C 01/23/15 53.0 8.85 9.50
JPM 150123C00053500 C 01/23/15 53.5 8.35 8.95
JPM 150123C00054000 C 01/23/15 54.0 7.85 8.45
JPM 150123C00054500 C 01/23/15 54.5 7.35 8.00
JPM 150123C00055000 C 01/23/15 55.0 6.90 7.50
JPM 150123C00055500 C 01/23/15 55.5 6.25 7.05
JPM 150123C00056000 C 01/23/15 56.0 5.75 6.60
JPM 150123C00056500 C 01/23/15 56.5 5.35 6.05
JPM 150123C00057000 C 01/23/15 57.0 4.90 5.55
JPM 150123C00057500 C 01/23/15 57.5 4.35 5.10
JPM 150123C00058000 C 01/23/15 58.0 4.15 4.60
JPM 150123C00058500 C 01/23/15 58.5 3.65 4.15
JPM 150123C00059000 C 01/23/15 59.0 3.15 3.75
JPM 150123C00059500 C 01/23/15 59.5 2.88 3.30
JPM 150123C00060000 C 01/23/15 60.0 2.43 2.89
JPM 150123C00060500 C 01/23/15 60.5 2.11 2.48
JPM 150123C00061000 C 01/23/15 61.0 1.75 1.96
JPM 150123C00061500 C 01/23/15 61.5 1.44 1.79
JPM 150123C00062000 C 01/23/15 62.0 1.17 1.40
JPM 150123C00062500 C 01/23/15 62.5 0.97 1.08
JPM 150123C00063000 C 01/23/15 63.0 0.77 0.91
JPM 150123C00063500 C 01/23/15 63.5 0.60 0.79
JPM 150123C00064000 C 01/23/15 64.0 0.46 0.61
JPM 150123C00064500 C 01/23/15 64.5 0.35 0.50
JPM 150123C00065000 C 01/23/15 65.0 0.23 0.40
JPM 150123C00065500 C 01/23/15 65.5 0.19 0.26
JPM 150123C00066000 C 01/23/15 66.0 0.09 0.28
JPM 150123C00066500 C 01/23/15 66.5 0.06 0.24
JPM 150123C00067000 C 01/23/15 67.0 0.04 0.19
JPM 150123C00067500 C 01/23/15 67.5 0.04 0.16
JPM 150123C00068000 C 01/23/15 68.0 0.02 0.14
JPM 150123C00068500 C 01/23/15 68.5 0.00 0.13
JPM 150123C00069000 C 01/23/15 69.0 0.00 0.13
JPM 150123C00069500 C 01/23/15 69.5 0.00 0.12
JPM 150123C00070000 C 01/23/15 70.0 0.00 0.12
JPM 150123P00040000 P 01/23/15 40.0 0.01 0.15
JPM 150123P00045000 P 01/23/15 45.0 0.02 0.17
JPM 150123P00050000 P 01/23/15 50.0 0.04 0.29
JPM 150123P00052000 P 01/23/15 52.0 0.10 0.34
JPM 150123P00053000 P 01/23/15 53.0 0.10 0.35
JPM 150123P00053500 P 01/23/15 53.5 0.14 0.38
JPM 150123P00054000 P 01/23/15 54.0 0.16 0.39
JPM 150123P00054500 P 01/23/15 54.5 0.14 0.39
JPM 150123P00055000 P 01/23/15 55.0 0.23 0.27
JPM 150123P00055500 P 01/23/15 55.5 0.21 0.47
JPM 150123P00056000 P 01/23/15 56.0 0.27 0.55
JPM 150123P00056500 P 01/23/15 56.5 0.29 0.54
JPM 150123P00057000 P 01/23/15 57.0 0.35 0.56
JPM 150123P00057500 P 01/23/15 57.5 0.38 0.48
JPM 150123P00058000 P 01/23/15 58.0 0.44 0.55
JPM 150123P00058500 P 01/23/15 58.5 0.52 0.61
JPM 150123P00059000 P 01/23/15 59.0 0.62 0.70
JPM 150123P00059500 P 01/23/15 59.5 0.70 0.80
JPM 150123P00060000 P 01/23/15 60.0 0.82 0.92
JPM 150123P00060500 P 01/23/15 60.5 0.97 1.07
JPM 150123P00061000 P 01/23/15 61.0 1.15 1.31
JPM 150123P00061500 P 01/23/15 61.5 1.35 1.46
JPM 150123P00062000 P 01/23/15 62.0 1.61 1.70
JPM 150123P00062500 P 01/23/15 62.5 1.86 1.97
JPM 150123P00063000 P 01/23/15 63.0 2.19 2.29
JPM 150123P00063500 P 01/23/15 63.5 2.37 2.77
JPM 150123P00064000 P 01/23/15 64.0 2.58 3.25
JPM 150123P00064500 P 01/23/15 64.5 2.94 3.90
JPM 150123P00065000 P 01/23/15 65.0 3.30 4.00
JPM 150123P00065500 P 01/23/15 65.5 3.75 4.25
JPM 150123P00066000 P 01/23/15 66.0 4.15 4.75
JPM 150123P00066500 P 01/23/15 66.5 4.60 5.65
JPM 150123P00067000 P 01/23/15 67.0 5.10 6.20
JPM 150123P00067500 P 01/23/15 67.5 4.25 6.30
JPM 150123P00068000 P 01/23/15 68.0 6.00 7.15
JPM 150123P00068500 P 01/23/15 68.5 6.55 7.65
JPM 150123P00069000 P 01/23/15 69.0 7.00 8.15
JPM 150123P00069500 P 01/23/15 69.5 7.40 8.65
JPM 150123P00070000 P 01/23/15 70.0 6.70 9.15
JPM 150130C00040000 C 01/30/15 40.0 20.30 23.70
JPM 150130C00045000 C 01/30/15 45.0 15.40 17.45
JPM 150130C00050000 C 01/30/15 50.0 11.35 12.45
JPM 150130C00053500 C 01/30/15 53.5 7.90 8.95
JPM 150130C00054000 C 01/30/15 54.0 7.40 8.50
JPM 150130C00054500 C 01/30/15 54.5 6.95 8.00
JPM 150130C00055000 C 01/30/15 55.0 6.45 7.50
JPM 150130C00055500 C 01/30/15 55.5 6.30 7.05
JPM 150130C00056000 C 01/30/15 56.0 5.70 6.90
JPM 150130C00056500 C 01/30/15 56.5 5.40 6.10
JPM 150130C00057000 C 01/30/15 57.0 4.70 5.60
JPM 150130C00057500 C 01/30/15 57.5 4.65 5.15
JPM 150130C00058000 C 01/30/15 58.0 4.20 4.65
JPM 150130C00058500 C 01/30/15 58.5 3.75 4.25
JPM 150130C00059000 C 01/30/15 59.0 3.35 3.85
JPM 150130C00059500 C 01/30/15 59.5 2.95 3.40
JPM 150130C00060000 C 01/30/15 60.0 2.57 2.99
JPM 150130C00060500 C 01/30/15 60.5 2.25 2.62
JPM 150130C00061000 C 01/30/15 61.0 1.91 2.27
JPM 150130C00061500 C 01/30/15 61.5 1.63 1.81
JPM 150130C00062000 C 01/30/15 62.0 1.37 1.45
JPM 150130C00062500 C 01/30/15 62.5 1.13 1.29
JPM 150130C00063000 C 01/30/15 63.0 0.92 1.12
JPM 150130C00063500 C 01/30/15 63.5 0.74 0.93
JPM 150130C00064000 C 01/30/15 64.0 0.58 0.65
JPM 150130C00064500 C 01/30/15 64.5 0.46 0.52
JPM 150130C00065000 C 01/30/15 65.0 0.36 0.41
JPM 150130C00065500 C 01/30/15 65.5 0.19 0.37
JPM 150130C00066000 C 01/30/15 66.0 0.15 0.33
JPM 150130C00066500 C 01/30/15 66.5 0.11 0.27
JPM 150130C00067000 C 01/30/15 67.0 0.08 0.22
JPM 150130C00067500 C 01/30/15 67.5 0.05 0.19
JPM 150130C00068000 C 01/30/15 68.0 0.04 0.15
JPM 150130C00069000 C 01/30/15 69.0 0.01 0.14
JPM 150130C00070000 C 01/30/15 70.0 0.00 0.12
JPM 150130P00040000 P 01/30/15 40.0 0.02 0.14
JPM 150130P00045000 P 01/30/15 45.0 0.03 0.19
JPM 150130P00050000 P 01/30/15 50.0 0.08 0.29
JPM 150130P00053500 P 01/30/15 53.5 0.20 0.42
JPM 150130P00054000 P 01/30/15 54.0 0.23 0.39
JPM 150130P00054500 P 01/30/15 54.5 0.25 0.47
JPM 150130P00055000 P 01/30/15 55.0 0.27 0.53
JPM 150130P00055500 P 01/30/15 55.5 0.32 0.57
JPM 150130P00056000 P 01/30/15 56.0 0.32 0.57
JPM 150130P00056500 P 01/30/15 56.5 0.38 0.63
JPM 150130P00057000 P 01/30/15 57.0 0.43 0.69
JPM 150130P00057500 P 01/30/15 57.5 0.49 0.70
JPM 150130P00058000 P 01/30/15 58.0 0.56 0.67
JPM 150130P00058500 P 01/30/15 58.5 0.64 0.73
JPM 150130P00059000 P 01/30/15 59.0 0.73 0.81
JPM 150130P00059500 P 01/30/15 59.5 0.85 0.93
JPM 150130P00060000 P 01/30/15 60.0 0.99 1.16
JPM 150130P00060500 P 01/30/15 60.5 1.15 1.30
JPM 150130P00061000 P 01/30/15 61.0 1.33 1.45
JPM 150130P00061500 P 01/30/15 61.5 1.54 1.61
JPM 150130P00062000 P 01/30/15 62.0 1.79 1.85
JPM 150130P00062500 P 01/30/15 62.5 2.04 2.12
JPM 150130P00063000 P 01/30/15 63.0 2.31 2.56
JPM 150130P00063500 P 01/30/15 63.5 2.62 3.05
JPM 150130P00064000 P 01/30/15 64.0 2.70 3.60
JPM 150130P00064500 P 01/30/15 64.5 3.05 3.50
JPM 150130P00065000 P 01/30/15 65.0 3.45 3.90
JPM 150130P00065500 P 01/30/15 65.5 3.75 4.45
JPM 150130P00066000 P 01/30/15 66.0 4.25 4.75
JPM 150130P00066500 P 01/30/15 66.5 3.60 5.50
JPM 150130P00067000 P 01/30/15 67.0 5.10 5.75
JPM 150130P00067500 P 01/30/15 67.5 5.60 6.15
JPM 150130P00068000 P 01/30/15 68.0 6.05 6.65
JPM 150130P00069000 P 01/30/15 69.0 5.70 8.15
JPM 150130P00070000 P 01/30/15 70.0 6.70 9.15
JPM 150220C00030000 C 02/20/15 30.0 30.30 32.65
JPM 150220C00035000 C 02/20/15 35.0 25.45 28.70
JPM 150220C00037500 C 02/20/15 37.5 22.65 26.30
JPM 150220C00040000 C 02/20/15 40.0 20.40 23.70
JPM 150220C00042500 C 02/20/15 42.5 17.90 21.20
JPM 150220C00045000 C 02/20/15 45.0 16.15 18.00
JPM 150220C00047500 C 02/20/15 47.5 13.85 15.10
JPM 150220C00050000 C 02/20/15 50.0 11.40 12.45
JPM 150220C00052500 C 02/20/15 52.5 8.95 9.90
JPM 150220C00055000 C 02/20/15 55.0 7.10 7.40
JPM 150220C00057500 C 02/20/15 57.5 4.80 5.15
JPM 150220C00060000 C 02/20/15 60.0 2.91 3.10
JPM 150220C00062500 C 02/20/15 62.5 1.46 1.56
JPM 150220C00065000 C 02/20/15 65.0 0.58 0.61
JPM 150220C00067500 C 02/20/15 67.5 0.17 0.25
JPM 150220C00070000 C 02/20/15 70.0 0.04 0.11
JPM 150220P00030000 P 02/20/15 30.0 0.00 0.04
JPM 150220P00035000 P 02/20/15 35.0 0.03 0.06
JPM 150220P00037500 P 02/20/15 37.5 0.03 0.07
JPM 150220P00040000 P 02/20/15 40.0 0.05 0.10
JPM 150220P00042500 P 02/20/15 42.5 0.05 0.13
JPM 150220P00045000 P 02/20/15 45.0 0.08 0.19
JPM 150220P00047500 P 02/20/15 47.5 0.12 0.24
JPM 150220P00050000 P 02/20/15 50.0 0.18 0.30
JPM 150220P00052500 P 02/20/15 52.5 0.26 0.39
JPM 150220P00055000 P 02/20/15 55.0 0.39 0.43
JPM 150220P00057500 P 02/20/15 57.5 0.70 0.76
JPM 150220P00060000 P 02/20/15 60.0 1.27 1.34
JPM 150220P00062500 P 02/20/15 62.5 2.35 2.41
JPM 150220P00065000 P 02/20/15 65.0 3.80 4.05
JPM 150220P00067500 P 02/20/15 67.5 5.70 6.15
JPM 150220P00070000 P 02/20/15 70.0 8.05 8.60
JPM 150320C00030000 C 03/20/15 30.0 30.15 33.80
JPM 150320C00035000 C 03/20/15 35.0 25.20 27.65
JPM 150320C00037500 C 03/20/15 37.5 22.70 26.30
JPM 150320C00040000 C 03/20/15 40.0 20.25 23.70
JPM 150320C00042500 C 03/20/15 42.5 18.45 20.90
JPM 150320C00045000 C 03/20/15 45.0 15.95 17.55
JPM 150320C00047500 C 03/20/15 47.5 13.90 15.10
JPM 150320C00050000 C 03/20/15 50.0 11.30 12.50
JPM 150320C00052500 C 03/20/15 52.5 9.50 10.00
JPM 150320C00055000 C 03/20/15 55.0 7.25 7.60
JPM 150320C00057500 C 03/20/15 57.5 5.15 5.50
JPM 150320C00060000 C 03/20/15 60.0 3.30 3.55
JPM 150320C00062500 C 03/20/15 62.5 1.90 1.97
JPM 150320C00065000 C 03/20/15 65.0 0.93 0.99
JPM 150320C00067500 C 03/20/15 67.5 0.39 0.45
JPM 150320C00070000 C 03/20/15 70.0 0.15 0.20
JPM 150320C00075000 C 03/20/15 75.0 0.01 0.06
JPM 150320P00030000 P 03/20/15 30.0 0.02 0.05
JPM 150320P00035000 P 03/20/15 35.0 0.05 0.08
JPM 150320P00037500 P 03/20/15 37.5 0.06 0.10
JPM 150320P00040000 P 03/20/15 40.0 0.09 0.15
JPM 150320P00042500 P 03/20/15 42.5 0.12 0.19
JPM 150320P00045000 P 03/20/15 45.0 0.16 0.23
JPM 150320P00047500 P 03/20/15 47.5 0.21 0.27
JPM 150320P00050000 P 03/20/15 50.0 0.29 0.34
JPM 150320P00052500 P 03/20/15 52.5 0.42 0.46
JPM 150320P00055000 P 03/20/15 55.0 0.62 0.70
JPM 150320P00057500 P 03/20/15 57.5 0.99 1.09
JPM 150320P00060000 P 03/20/15 60.0 1.64 1.75
JPM 150320P00062500 P 03/20/15 62.5 2.74 2.81
JPM 150320P00065000 P 03/20/15 65.0 4.10 4.35
JPM 150320P00067500 P 03/20/15 67.5 6.10 6.35
JPM 150320P00070000 P 03/20/15 70.0 8.10 8.65
JPM 150320P00075000 P 03/20/15 75.0 11.70 13.80
JPM 150619C00030000 C 06/19/15 30.0 30.20 34.45
JPM 150619C00032500 C 06/19/15 32.5 27.75 30.10
JPM 150619C00035000 C 06/19/15 35.0 25.00 29.15
JPM 150619C00037500 C 06/19/15 37.5 22.75 25.10
JPM 150619C00040000 C 06/19/15 40.0 20.75 22.60
JPM 150619C00042500 C 06/19/15 42.5 17.35 21.60
JPM 150619C00045000 C 06/19/15 45.0 16.10 17.70
JPM 150619C00047500 C 06/19/15 47.5 13.85 15.05
JPM 150619C00050000 C 06/19/15 50.0 12.20 12.55
JPM 150619C00052500 C 06/19/15 52.5 9.95 10.35
JPM 150619C00055000 C 06/19/15 55.0 7.80 8.25
JPM 150619C00057500 C 06/19/15 57.5 5.90 6.25
JPM 150619C00060000 C 06/19/15 60.0 4.20 4.60
JPM 150619C00062500 C 06/19/15 62.5 2.86 2.99
JPM 150619C00065000 C 06/19/15 65.0 1.83 2.01
JPM 150619C00067500 C 06/19/15 67.5 1.09 1.25
JPM 150619C00070000 C 06/19/15 70.0 0.61 0.72
JPM 150619C00072500 C 06/19/15 72.5 0.32 0.40
JPM 150619C00075000 C 06/19/15 75.0 0.16 0.23
JPM 150619P00030000 P 06/19/15 30.0 0.09 0.12
JPM 150619P00032500 P 06/19/15 32.5 0.10 0.18
JPM 150619P00035000 P 06/19/15 35.0 0.13 0.23
JPM 150619P00037500 P 06/19/15 37.5 0.18 0.29
JPM 150619P00040000 P 06/19/15 40.0 0.25 0.36
JPM 150619P00042500 P 06/19/15 42.5 0.32 0.44
JPM 150619P00045000 P 06/19/15 45.0 0.39 0.55
JPM 150619P00047500 P 06/19/15 47.5 0.55 0.68
JPM 150619P00050000 P 06/19/15 50.0 0.74 0.88
JPM 150619P00052500 P 06/19/15 52.5 1.02 1.10
JPM 150619P00055000 P 06/19/15 55.0 1.41 1.54
JPM 150619P00057500 P 06/19/15 57.5 1.99 2.12
JPM 150619P00060000 P 06/19/15 60.0 2.81 2.95
JPM 150619P00062500 P 06/19/15 62.5 3.95 4.10
JPM 150619P00065000 P 06/19/15 65.0 5.30 5.60
JPM 150619P00067500 P 06/19/15 67.5 7.10 7.35
JPM 150619P00070000 P 06/19/15 70.0 9.05 9.40
JPM 150619P00072500 P 06/19/15 72.5 11.10 12.00
JPM 150619P00075000 P 06/19/15 75.0 11.90 14.75
JPM 150918C00030000 C 09/18/15 30.0 30.00 34.00
JPM 150918C00032500 C 09/18/15 32.5 27.20 31.20
JPM 150918C00035000 C 09/18/15 35.0 25.25 27.60
JPM 150918C00037500 C 09/18/15 37.5 22.00 25.10
JPM 150918C00040000 C 09/18/15 40.0 19.85 24.00
JPM 150918C00042500 C 09/18/15 42.5 17.85 21.60
JPM 150918C00045000 C 09/18/15 45.0 15.10 19.00
JPM 150918C00047500 C 09/18/15 47.5 14.05 15.25
JPM 150918C00050000 C 09/18/15 50.0 12.45 12.90
JPM 150918C00052500 C 09/18/15 52.5 10.35 10.75
JPM 150918C00055000 C 09/18/15 55.0 8.35 8.80
JPM 150918C00057500 C 09/18/15 57.5 6.50 7.00
JPM 150918C00060000 C 09/18/15 60.0 4.95 5.30
JPM 150918C00062500 C 09/18/15 62.5 3.60 3.80
JPM 150918C00065000 C 09/18/15 65.0 2.52 2.79
JPM 150918C00067500 C 09/18/15 67.5 1.70 1.92
JPM 150918C00070000 C 09/18/15 70.0 1.10 1.27
JPM 150918C00072500 C 09/18/15 72.5 0.69 0.80
JPM 150918C00075000 C 09/18/15 75.0 0.43 0.52
JPM 150918P00030000 P 09/18/15 30.0 0.16 0.25
JPM 150918P00032500 P 09/18/15 32.5 0.17 0.31
JPM 150918P00035000 P 09/18/15 35.0 0.27 0.38
JPM 150918P00037500 P 09/18/15 37.5 0.29 0.46
JPM 150918P00040000 P 09/18/15 40.0 0.38 0.57
JPM 150918P00042500 P 09/18/15 42.5 0.51 0.71
JPM 150918P00045000 P 09/18/15 45.0 0.68 0.86
JPM 150918P00047500 P 09/18/15 47.5 0.89 1.10
JPM 150918P00050000 P 09/18/15 50.0 1.24 1.38
JPM 150918P00052500 P 09/18/15 52.5 1.63 1.80
JPM 150918P00055000 P 09/18/15 55.0 2.17 2.32
JPM 150918P00057500 P 09/18/15 57.5 2.87 3.05
JPM 150918P00060000 P 09/18/15 60.0 3.75 4.00
JPM 150918P00062500 P 09/18/15 62.5 4.90 5.15
JPM 150918P00065000 P 09/18/15 65.0 6.35 6.60
JPM 150918P00067500 P 09/18/15 67.5 8.00 8.30
JPM 150918P00070000 P 09/18/15 70.0 9.85 10.20
JPM 150918P00072500 P 09/18/15 72.5 11.95 12.30
JPM 150918P00075000 P 09/18/15 75.0 13.85 15.25
JPM 160115C00030000 C 01/15/16 30.0 29.55 34.00
JPM 160115C00032500 C 01/15/16 32.5 27.10 31.95
JPM 160115C00035000 C 01/15/16 35.0 24.55 29.00
JPM 160115C00037500 C 01/15/16 37.5 22.10 26.95
JPM 160115C00040000 C 01/15/16 40.0 20.70 22.55
JPM 160115C00042500 C 01/15/16 42.5 18.40 20.05
JPM 160115C00045000 C 01/15/16 45.0 16.10 17.60
JPM 160115C00047500 C 01/15/16 47.5 14.90 15.35
JPM 160115C00050000 C 01/15/16 50.0 12.75 12.95
JPM 160115C00052500 C 01/15/16 52.5 10.70 11.20
JPM 160115C00055000 C 01/15/16 55.0 8.85 9.30
JPM 160115C00057500 C 01/15/16 57.5 7.10 7.55
JPM 160115C00060000 C 01/15/16 60.0 5.60 6.05
JPM 160115C00062500 C 01/15/16 62.5 4.35 4.70
JPM 160115C00065000 C 01/15/16 65.0 3.25 3.60
JPM 160115C00067500 C 01/15/16 67.5 2.40 2.61
JPM 160115C00070000 C 01/15/16 70.0 1.74 1.90
JPM 160115C00072500 C 01/15/16 72.5 1.23 1.38
JPM 160115C00075000 C 01/15/16 75.0 0.85 0.97
JPM 160115C00080000 C 01/15/16 80.0 0.39 0.50
JPM 160115C00085000 C 01/15/16 85.0 0.14 0.28
JPM 160115C00090000 C 01/15/16 90.0 0.06 0.16
JPM 160115P00030000 P 01/15/16 30.0 0.32 0.42
JPM 160115P00032500 P 01/15/16 32.5 0.37 0.50
JPM 160115P00035000 P 01/15/16 35.0 0.48 0.60
JPM 160115P00037500 P 01/15/16 37.5 0.61 0.75
JPM 160115P00040000 P 01/15/16 40.0 0.68 0.86
JPM 160115P00042500 P 01/15/16 42.5 0.96 1.14
JPM 160115P00045000 P 01/15/16 45.0 1.22 1.41
JPM 160115P00047500 P 01/15/16 47.5 1.61 1.75
JPM 160115P00050000 P 01/15/16 50.0 1.95 2.07
JPM 160115P00052500 P 01/15/16 52.5 2.47 2.60
JPM 160115P00055000 P 01/15/16 55.0 3.10 3.25
JPM 160115P00057500 P 01/15/16 57.5 4.05 4.20
JPM 160115P00060000 P 01/15/16 60.0 4.95 5.20
JPM 160115P00062500 P 01/15/16 62.5 6.15 6.40
JPM 160115P00065000 P 01/15/16 65.0 7.55 7.85
JPM 160115P00067500 P 01/15/16 67.5 9.15 9.50
JPM 160115P00070000 P 01/15/16 70.0 11.00 11.35
JPM 160115P00072500 P 01/15/16 72.5 12.90 13.35
JPM 160115P00075000 P 01/15/16 75.0 15.00 15.45
JPM 160115P00080000 P 01/15/16 80.0 19.40 20.40
JPM 160115P00085000 P 01/15/16 85.0 22.20 26.70
JPM 160115P00090000 P 01/15/16 90.0 27.10 31.60
JPM 170120C00030000 C 01/20/17 30.0 29.55 34.00
JPM 170120C00032500 C 01/20/17 32.5 27.05 31.95
JPM 170120C00035000 C 01/20/17 35.0 24.55 29.00
JPM 170120C00037500 C 01/20/17 37.5 22.15 27.00
JPM 170120C00040000 C 01/20/17 40.0 20.10 24.00
JPM 170120C00042500 C 01/20/17 42.5 18.70 21.25
JPM 170120C00045000 C 01/20/17 45.0 17.55 18.20
JPM 170120C00047500 C 01/20/17 47.5 15.50 15.90
JPM 170120C00050000 C 01/20/17 50.0 13.40 14.30
JPM 170120C00052500 C 01/20/17 52.5 11.55 12.60
JPM 170120C00055000 C 01/20/17 55.0 9.90 10.80
JPM 170120C00057500 C 01/20/17 57.5 8.35 9.25
JPM 170120C00060000 C 01/20/17 60.0 7.15 7.95
JPM 170120C00062500 C 01/20/17 62.5 5.85 6.75
JPM 170120C00065000 C 01/20/17 65.0 4.85 5.65
JPM 170120C00067500 C 01/20/17 67.5 3.95 4.75
JPM 170120C00070000 C 01/20/17 70.0 3.15 3.95
JPM 170120C00072500 C 01/20/17 72.5 2.50 3.30
JPM 170120C00075000 C 01/20/17 75.0 2.01 2.65
JPM 170120C00080000 C 01/20/17 80.0 1.41 1.75
JPM 170120C00085000 C 01/20/17 85.0 0.69 1.18
JPM 170120C00090000 C 01/20/17 90.0 0.24 0.68
JPM 170120P00030000 P 01/20/17 30.0 0.50 1.00
JPM 170120P00032500 P 01/20/17 32.5 0.75 1.05
JPM 170120P00035000 P 01/20/17 35.0 0.90 1.28
JPM 170120P00037500 P 01/20/17 37.5 1.26 1.50
JPM 170120P00040000 P 01/20/17 40.0 1.60 1.85
JPM 170120P00042500 P 01/20/17 42.5 2.01 2.41
JPM 170120P00045000 P 01/20/17 45.0 2.35 3.05
JPM 170120P00047500 P 01/20/17 47.5 2.95 3.60
JPM 170120P00050000 P 01/20/17 50.0 3.60 4.05
JPM 170120P00052500 P 01/20/17 52.5 4.40 5.10
JPM 170120P00055000 P 01/20/17 55.0 5.20 5.85
JPM 170120P00057500 P 01/20/17 57.5 6.20 7.00
JPM 170120P00060000 P 01/20/17 60.0 7.30 7.80
JPM 170120P00062500 P 01/20/17 62.5 8.55 9.05
JPM 170120P00065000 P 01/20/17 65.0 9.95 10.90
JPM 170120P00067500 P 01/20/17 67.5 11.40 12.45
JPM 170120P00070000 P 01/20/17 70.0 13.10 14.15
JPM 170120P00072500 P 01/20/17 72.5 14.85 15.90
JPM 170120P00075000 P 01/20/17 75.0 16.70 17.85
JPM 170120P00080000 P 01/20/17 80.0 20.70 21.85
JPM 170120P00085000 P 01/20/17 85.0 24.10 27.05
JPM 170120P00090000 P 01/20/17 90.0 28.65 31.60

OPRA data is delayed 15 minutes.