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 (2017-02-10)Premium Content

Jp Morgan Chase And Co (JPM)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170224C00060000 C 02/24/17 60.0 30.60 31.25
JPM 170224C00062500 C 02/24/17 62.5 27.70 29.10
JPM 170224C00065000 C 02/24/17 65.0 25.65 26.30
JPM 170224C00067500 C 02/24/17 67.5 22.95 23.80
JPM 170224C00070000 C 02/24/17 70.0 20.75 21.35
JPM 170224C00072500 C 02/24/17 72.5 18.05 18.80
JPM 170224C00074000 C 02/24/17 74.0 16.55 17.25
JPM 170224C00075000 C 02/24/17 75.0 15.55 16.20
JPM 170224C00076000 C 02/24/17 76.0 14.65 15.30
JPM 170224C00076500 C 02/24/17 76.5 14.05 14.80
JPM 170224C00077000 C 02/24/17 77.0 13.65 14.30
JPM 170224C00077500 C 02/24/17 77.5 13.10 13.75
JPM 170224C00078000 C 02/24/17 78.0 12.55 13.30
JPM 170224C00078500 C 02/24/17 78.5 12.20 12.75
JPM 170224C00079000 C 02/24/17 79.0 11.55 12.30
JPM 170224C00079500 C 02/24/17 79.5 11.05 11.75
JPM 170224C00080000 C 02/24/17 80.0 10.65 11.20
JPM 170224C00080500 C 02/24/17 80.5 10.05 10.80
JPM 170224C00081000 C 02/24/17 81.0 9.55 10.25
JPM 170224C00081500 C 02/24/17 81.5 9.10 9.75
JPM 170224C00082000 C 02/24/17 82.0 8.65 9.20
JPM 170224C00082500 C 02/24/17 82.5 8.30 8.70
JPM 170224C00083000 C 02/24/17 83.0 8.05 8.20
JPM 170224C00083500 C 02/24/17 83.5 7.25 7.70
JPM 170224C00084000 C 02/24/17 84.0 7.05 7.20
JPM 170224C00084500 C 02/24/17 84.5 6.55 6.70
JPM 170224C00085000 C 02/24/17 85.0 6.05 6.20
JPM 170224C00085500 C 02/24/17 85.5 5.30 5.70
JPM 170224C00086000 C 02/24/17 86.0 5.05 5.20
JPM 170224C00086500 C 02/24/17 86.5 4.55 4.65
JPM 170224C00087000 C 02/24/17 87.0 4.05 4.20
JPM 170224C00087500 C 02/24/17 87.5 3.55 3.70
JPM 170224C00088000 C 02/24/17 88.0 3.05 3.15
JPM 170224C00088500 C 02/24/17 88.5 2.56 2.65
JPM 170224C00089000 C 02/24/17 89.0 2.06 2.17
JPM 170224C00089500 C 02/24/17 89.5 1.56 1.66
JPM 170224C00090000 C 02/24/17 90.0 1.09 1.20
JPM 170224C00090500 C 02/24/17 90.5 0.65 0.74
JPM 170224C00091000 C 02/24/17 91.0 0.32 0.36
JPM 170224C00091500 C 02/24/17 91.5 0.11 0.15
JPM 170224C00092000 C 02/24/17 92.0 0.03 0.05
JPM 170224C00092500 C 02/24/17 92.5 0.00 0.03
JPM 170224C00093000 C 02/24/17 93.0 0.00 0.03
JPM 170224C00093500 C 02/24/17 93.5 0.00 0.01
JPM 170224C00094000 C 02/24/17 94.0 0.00 0.01
JPM 170224C00095000 C 02/24/17 95.0 0.00 0.01
JPM 170224C00096000 C 02/24/17 96.0 0.00 0.07
JPM 170224C00097000 C 02/24/17 97.0 0.00 0.02
JPM 170224C00098000 C 02/24/17 98.0 0.00 0.02
JPM 170224C00099000 C 02/24/17 99.0 0.00 0.02
JPM 170224C00100000 C 02/24/17 100.0 0.00 0.02
JPM 170224C00101000 C 02/24/17 101.0 0.00 0.02
JPM 170224C00102000 C 02/24/17 102.0 0.00 0.02
JPM 170224C00103000 C 02/24/17 103.0 0.00 0.01
JPM 170224C00105000 C 02/24/17 105.0 0.00 0.02
JPM 170224C00110000 C 02/24/17 110.0 0.00 0.01
JPM 170224C00115000 C 02/24/17 115.0 0.00 0.02
JPM 170224C00120000 C 02/24/17 120.0 0.00 0.02
JPM 170224C00125000 C 02/24/17 125.0 0.00 0.02
JPM 170224C00130000 C 02/24/17 130.0 0.00 0.02
JPM 170224C00135000 C 02/24/17 135.0 0.00 0.02
JPM 170224P00060000 P 02/24/17 60.0 0.00 0.02
JPM 170224P00062500 P 02/24/17 62.5 0.00 0.02
JPM 170224P00065000 P 02/24/17 65.0 0.00 0.02
JPM 170224P00067500 P 02/24/17 67.5 0.00 0.02
JPM 170224P00070000 P 02/24/17 70.0 0.00 0.02
JPM 170224P00072500 P 02/24/17 72.5 0.00 0.02
JPM 170224P00074000 P 02/24/17 74.0 0.00 0.02
JPM 170224P00075000 P 02/24/17 75.0 0.00 0.02
JPM 170224P00076000 P 02/24/17 76.0 0.00 0.02
JPM 170224P00076500 P 02/24/17 76.5 0.00 0.02
JPM 170224P00077000 P 02/24/17 77.0 0.00 0.02
JPM 170224P00077500 P 02/24/17 77.5 0.00 0.02
JPM 170224P00078000 P 02/24/17 78.0 0.00 0.01
JPM 170224P00078500 P 02/24/17 78.5 0.00 0.02
JPM 170224P00079000 P 02/24/17 79.0 0.00 0.02
JPM 170224P00079500 P 02/24/17 79.5 0.00 0.02
JPM 170224P00080000 P 02/24/17 80.0 0.00 0.02
JPM 170224P00080500 P 02/24/17 80.5 0.00 0.02
JPM 170224P00081000 P 02/24/17 81.0 0.00 0.02
JPM 170224P00081500 P 02/24/17 81.5 0.00 0.02
JPM 170224P00082000 P 02/24/17 82.0 0.00 0.02
JPM 170224P00082500 P 02/24/17 82.5 0.00 0.02
JPM 170224P00083000 P 02/24/17 83.0 0.00 0.02
JPM 170224P00083500 P 02/24/17 83.5 0.00 0.02
JPM 170224P00084000 P 02/24/17 84.0 0.00 0.02
JPM 170224P00084500 P 02/24/17 84.5 0.00 0.02
JPM 170224P00085000 P 02/24/17 85.0 0.00 0.01
JPM 170224P00085500 P 02/24/17 85.5 0.00 0.01
JPM 170224P00086000 P 02/24/17 86.0 0.00 0.02
JPM 170224P00086500 P 02/24/17 86.5 0.00 0.02
JPM 170224P00087000 P 02/24/17 87.0 0.00 0.01
JPM 170224P00087500 P 02/24/17 87.5 0.00 0.02
JPM 170224P00088000 P 02/24/17 88.0 0.01 0.02
JPM 170224P00088500 P 02/24/17 88.5 0.00 0.02
JPM 170224P00089000 P 02/24/17 89.0 0.00 0.03
JPM 170224P00089500 P 02/24/17 89.5 0.01 0.02
JPM 170224P00090000 P 02/24/17 90.0 0.02 0.04
JPM 170224P00090500 P 02/24/17 90.5 0.07 0.11
JPM 170224P00091000 P 02/24/17 91.0 0.22 0.25
JPM 170224P00091500 P 02/24/17 91.5 0.50 0.54
JPM 170224P00092000 P 02/24/17 92.0 0.90 0.97
JPM 170224P00092500 P 02/24/17 92.5 1.36 1.45
JPM 170224P00093000 P 02/24/17 93.0 1.85 1.95
JPM 170224P00093500 P 02/24/17 93.5 2.35 2.45
JPM 170224P00094000 P 02/24/17 94.0 2.85 2.95
JPM 170224P00095000 P 02/24/17 95.0 3.85 3.95
JPM 170224P00096000 P 02/24/17 96.0 4.75 5.20
JPM 170224P00097000 P 02/24/17 97.0 5.70 6.15
JPM 170224P00098000 P 02/24/17 98.0 6.75 7.15
JPM 170224P00099000 P 02/24/17 99.0 7.75 8.20
JPM 170224P00100000 P 02/24/17 100.0 8.80 9.25
JPM 170224P00101000 P 02/24/17 101.0 9.70 10.20
JPM 170224P00102000 P 02/24/17 102.0 10.60 11.30
JPM 170224P00103000 P 02/24/17 103.0 11.75 12.20
JPM 170224P00105000 P 02/24/17 105.0 13.70 14.25
JPM 170224P00110000 P 02/24/17 110.0 18.80 19.30
JPM 170224P00115000 P 02/24/17 115.0 23.70 24.25
JPM 170224P00120000 P 02/24/17 120.0 28.70 29.40
JPM 170224P00125000 P 02/24/17 125.0 33.55 34.55
JPM 170224P00130000 P 02/24/17 130.0 38.70 39.70
JPM 170224P00135000 P 02/24/17 135.0 43.70 44.70
JPM 170303C00060000 C 03/03/17 60.0 30.70 31.40
JPM 170303C00062500 C 03/03/17 62.5 28.30 30.10
JPM 170303C00065000 C 03/03/17 65.0 25.80 27.60
JPM 170303C00067500 C 03/03/17 67.5 23.25 23.85
JPM 170303C00070000 C 03/03/17 70.0 20.50 21.35
JPM 170303C00072500 C 03/03/17 72.5 18.30 18.85
JPM 170303C00075000 C 03/03/17 75.0 15.55 16.30
JPM 170303C00076500 C 03/03/17 76.5 14.30 14.85
JPM 170303C00077000 C 03/03/17 77.0 13.60 14.30
JPM 170303C00077500 C 03/03/17 77.5 13.25 13.85
JPM 170303C00078000 C 03/03/17 78.0 12.75 13.35
JPM 170303C00078500 C 03/03/17 78.5 12.25 12.85
JPM 170303C00079000 C 03/03/17 79.0 11.80 12.25
JPM 170303C00079500 C 03/03/17 79.5 11.35 11.80
JPM 170303C00080000 C 03/03/17 80.0 10.60 11.35
JPM 170303C00080500 C 03/03/17 80.5 10.30 10.85
JPM 170303C00081000 C 03/03/17 81.0 9.60 10.40
JPM 170303C00081500 C 03/03/17 81.5 9.15 9.75
JPM 170303C00082000 C 03/03/17 82.0 8.65 9.40
JPM 170303C00082500 C 03/03/17 82.5 8.35 8.85
JPM 170303C00083000 C 03/03/17 83.0 7.85 8.25
JPM 170303C00083500 C 03/03/17 83.5 7.55 7.70
JPM 170303C00084000 C 03/03/17 84.0 7.05 7.25
JPM 170303C00084500 C 03/03/17 84.5 6.60 6.75
JPM 170303C00085000 C 03/03/17 85.0 6.10 6.25
JPM 170303C00085500 C 03/03/17 85.5 5.10 5.75
JPM 170303C00086000 C 03/03/17 86.0 4.75 5.25
JPM 170303C00086500 C 03/03/17 86.5 4.15 4.80
JPM 170303C00087000 C 03/03/17 87.0 3.90 4.35
JPM 170303C00087500 C 03/03/17 87.5 3.65 3.80
JPM 170303C00088000 C 03/03/17 88.0 3.20 3.35
JPM 170303C00088500 C 03/03/17 88.5 2.79 2.88
JPM 170303C00089000 C 03/03/17 89.0 2.37 2.46
JPM 170303C00089500 C 03/03/17 89.5 1.98 2.06
JPM 170303C00090000 C 03/03/17 90.0 1.62 1.68
JPM 170303C00090500 C 03/03/17 90.5 1.29 1.35
JPM 170303C00091000 C 03/03/17 91.0 1.00 1.05
JPM 170303C00091500 C 03/03/17 91.5 0.75 0.80
JPM 170303C00092000 C 03/03/17 92.0 0.55 0.60
JPM 170303C00092500 C 03/03/17 92.5 0.39 0.44
JPM 170303C00093000 C 03/03/17 93.0 0.26 0.30
JPM 170303C00093500 C 03/03/17 93.5 0.17 0.21
JPM 170303C00095000 C 03/03/17 95.0 0.06 0.09
JPM 170303C00096000 C 03/03/17 96.0 0.03 0.04
JPM 170303C00096500 C 03/03/17 96.5 0.02 0.04
JPM 170303C00097000 C 03/03/17 97.0 0.02 0.03
JPM 170303C00097500 C 03/03/17 97.5 0.00 0.03
JPM 170303C00098000 C 03/03/17 98.0 0.00 0.28
JPM 170303C00100000 C 03/03/17 100.0 0.00 0.03
JPM 170303C00105000 C 03/03/17 105.0 0.00 0.26
JPM 170303C00110000 C 03/03/17 110.0 0.00 0.27
JPM 170303C00115000 C 03/03/17 115.0 0.00 0.28
JPM 170303C00120000 C 03/03/17 120.0 0.00 0.09
JPM 170303C00125000 C 03/03/17 125.0 0.00 0.26
JPM 170303C00130000 C 03/03/17 130.0 0.00 0.27
JPM 170303C00135000 C 03/03/17 135.0 0.00 0.25
JPM 170303P00060000 P 03/03/17 60.0 0.00 0.02
JPM 170303P00062500 P 03/03/17 62.5 0.00 0.02
JPM 170303P00065000 P 03/03/17 65.0 0.00 0.02
JPM 170303P00067500 P 03/03/17 67.5 0.00 0.02
JPM 170303P00070000 P 03/03/17 70.0 0.00 0.02
JPM 170303P00072500 P 03/03/17 72.5 0.00 0.02
JPM 170303P00075000 P 03/03/17 75.0 0.00 0.01
JPM 170303P00076500 P 03/03/17 76.5 0.00 0.02
JPM 170303P00077000 P 03/03/17 77.0 0.00 0.02
JPM 170303P00077500 P 03/03/17 77.5 0.00 0.02
JPM 170303P00078000 P 03/03/17 78.0 0.00 0.02
JPM 170303P00078500 P 03/03/17 78.5 0.00 0.29
JPM 170303P00079000 P 03/03/17 79.0 0.00 0.29
JPM 170303P00079500 P 03/03/17 79.5 0.00 0.27
JPM 170303P00080000 P 03/03/17 80.0 0.00 0.07
JPM 170303P00080500 P 03/03/17 80.5 0.00 0.02
JPM 170303P00081000 P 03/03/17 81.0 0.00 0.29
JPM 170303P00081500 P 03/03/17 81.5 0.00 0.28
JPM 170303P00082000 P 03/03/17 82.0 0.00 0.28
JPM 170303P00082500 P 03/03/17 82.5 0.01 0.03
JPM 170303P00083000 P 03/03/17 83.0 0.01 0.03
JPM 170303P00083500 P 03/03/17 83.5 0.01 0.03
JPM 170303P00084000 P 03/03/17 84.0 0.02 0.03
JPM 170303P00084500 P 03/03/17 84.5 0.02 0.10
JPM 170303P00085000 P 03/03/17 85.0 0.03 0.05
JPM 170303P00085500 P 03/03/17 85.5 0.04 0.06
JPM 170303P00086000 P 03/03/17 86.0 0.05 0.08
JPM 170303P00086500 P 03/03/17 86.5 0.06 0.09
JPM 170303P00087000 P 03/03/17 87.0 0.08 0.11
JPM 170303P00087500 P 03/03/17 87.5 0.12 0.14
JPM 170303P00088000 P 03/03/17 88.0 0.16 0.18
JPM 170303P00088500 P 03/03/17 88.5 0.21 0.23
JPM 170303P00089000 P 03/03/17 89.0 0.28 0.31
JPM 170303P00089500 P 03/03/17 89.5 0.38 0.43
JPM 170303P00090000 P 03/03/17 90.0 0.51 0.54
JPM 170303P00090500 P 03/03/17 90.5 0.67 0.71
JPM 170303P00091000 P 03/03/17 91.0 0.88 0.92
JPM 170303P00091500 P 03/03/17 91.5 1.13 1.18
JPM 170303P00092000 P 03/03/17 92.0 1.42 1.48
JPM 170303P00092500 P 03/03/17 92.5 1.75 1.82
JPM 170303P00093000 P 03/03/17 93.0 2.13 2.20
JPM 170303P00093500 P 03/03/17 93.5 2.54 2.61
JPM 170303P00095000 P 03/03/17 95.0 3.85 4.35
JPM 170303P00096000 P 03/03/17 96.0 4.80 5.15
JPM 170303P00096500 P 03/03/17 96.5 5.35 5.70
JPM 170303P00097000 P 03/03/17 97.0 5.85 6.20
JPM 170303P00097500 P 03/03/17 97.5 6.20 6.80
JPM 170303P00098000 P 03/03/17 98.0 6.75 7.20
JPM 170303P00100000 P 03/03/17 100.0 8.70 9.20
JPM 170303P00105000 P 03/03/17 105.0 13.75 14.25
JPM 170303P00110000 P 03/03/17 110.0 18.75 19.25
JPM 170303P00115000 P 03/03/17 115.0 23.65 24.20
JPM 170303P00120000 P 03/03/17 120.0 28.80 29.25
JPM 170303P00125000 P 03/03/17 125.0 33.75 34.20
JPM 170303P00130000 P 03/03/17 130.0 38.40 39.80
JPM 170303P00135000 P 03/03/17 135.0 43.15 44.55
JPM 170310C00060000 C 03/10/17 60.0 29.55 32.15
JPM 170310C00062500 C 03/10/17 62.5 26.65 30.40
JPM 170310C00065000 C 03/10/17 65.0 24.75 27.20
JPM 170310C00067500 C 03/10/17 67.5 21.55 25.40
JPM 170310C00070000 C 03/10/17 70.0 19.45 22.30
JPM 170310C00072500 C 03/10/17 72.5 16.90 20.40
JPM 170310C00075000 C 03/10/17 75.0 15.35 16.90
JPM 170310C00076500 C 03/10/17 76.5 12.90 15.80
JPM 170310C00077000 C 03/10/17 77.0 12.50 15.20
JPM 170310C00077500 C 03/10/17 77.5 12.05 14.60
JPM 170310C00078000 C 03/10/17 78.0 11.60 14.05
JPM 170310C00078500 C 03/10/17 78.5 10.50 14.30
JPM 170310C00079000 C 03/10/17 79.0 10.45 13.25
JPM 170310C00079500 C 03/10/17 79.5 9.50 13.30
JPM 170310C00080000 C 03/10/17 80.0 10.60 11.40
JPM 170310C00080500 C 03/10/17 80.5 8.85 12.30
JPM 170310C00081000 C 03/10/17 81.0 8.60 11.30
JPM 170310C00081500 C 03/10/17 81.5 7.65 11.35
JPM 170310C00082000 C 03/10/17 82.0 7.50 10.25
JPM 170310C00082500 C 03/10/17 82.5 6.65 10.45
JPM 170310C00083000 C 03/10/17 83.0 6.50 9.30
JPM 170310C00083500 C 03/10/17 83.5 5.70 9.50
JPM 170310C00084000 C 03/10/17 84.0 6.60 7.60
JPM 170310C00084500 C 03/10/17 84.5 6.20 7.00
JPM 170310C00085000 C 03/10/17 85.0 5.70 6.35
JPM 170310C00085500 C 03/10/17 85.5 5.15 6.05
JPM 170310C00086000 C 03/10/17 86.0 5.20 5.35
JPM 170310C00086500 C 03/10/17 86.5 4.30 4.95
JPM 170310C00087000 C 03/10/17 87.0 4.30 4.45
JPM 170310C00087500 C 03/10/17 87.5 3.75 4.00
JPM 170310C00088000 C 03/10/17 88.0 3.45 3.55
JPM 170310C00088500 C 03/10/17 88.5 3.00 3.15
JPM 170310C00089000 C 03/10/17 89.0 2.59 2.72
JPM 170310C00089500 C 03/10/17 89.5 2.26 2.34
JPM 170310C00090000 C 03/10/17 90.0 1.93 2.00
JPM 170310C00090500 C 03/10/17 90.5 1.61 1.67
JPM 170310C00091000 C 03/10/17 91.0 1.33 1.38
JPM 170310C00091500 C 03/10/17 91.5 1.08 1.12
JPM 170310C00092000 C 03/10/17 92.0 0.86 0.90
JPM 170310C00092500 C 03/10/17 92.5 0.67 0.72
JPM 170310C00093000 C 03/10/17 93.0 0.52 0.56
JPM 170310C00094000 C 03/10/17 94.0 0.29 0.33
JPM 170310C00095000 C 03/10/17 95.0 0.16 0.19
JPM 170310C00096000 C 03/10/17 96.0 0.09 0.12
JPM 170310C00096500 C 03/10/17 96.5 0.06 0.10
JPM 170310C00097000 C 03/10/17 97.0 0.04 0.08
JPM 170310C00097500 C 03/10/17 97.5 0.01 0.10
JPM 170310C00098000 C 03/10/17 98.0 0.00 0.17
JPM 170310C00100000 C 03/10/17 100.0 0.00 0.08
JPM 170310C00105000 C 03/10/17 105.0 0.00 0.28
JPM 170310C00110000 C 03/10/17 110.0 0.00 0.26
JPM 170310C00115000 C 03/10/17 115.0 0.00 0.24
JPM 170310C00120000 C 03/10/17 120.0 0.00 0.07
JPM 170310C00125000 C 03/10/17 125.0 0.00 0.26
JPM 170310C00130000 C 03/10/17 130.0 0.00 0.28
JPM 170310C00135000 C 03/10/17 135.0 0.00 0.26
JPM 170310P00060000 P 03/10/17 60.0 0.00 0.02
JPM 170310P00062500 P 03/10/17 62.5 0.00 0.02
JPM 170310P00065000 P 03/10/17 65.0 0.00 0.02
JPM 170310P00067500 P 03/10/17 67.5 0.00 0.02
JPM 170310P00070000 P 03/10/17 70.0 0.00 0.02
JPM 170310P00072500 P 03/10/17 72.5 0.00 0.28
JPM 170310P00075000 P 03/10/17 75.0 0.00 0.28
JPM 170310P00076500 P 03/10/17 76.5 0.00 0.27
JPM 170310P00077000 P 03/10/17 77.0 0.00 0.07
JPM 170310P00077500 P 03/10/17 77.5 0.00 0.07
JPM 170310P00078000 P 03/10/17 78.0 0.00 0.13
JPM 170310P00078500 P 03/10/17 78.5 0.00 0.27
JPM 170310P00079000 P 03/10/17 79.0 0.00 0.27
JPM 170310P00079500 P 03/10/17 79.5 0.00 0.29
JPM 170310P00080000 P 03/10/17 80.0 0.03 0.05
JPM 170310P00080500 P 03/10/17 80.5 0.00 0.30
JPM 170310P00081000 P 03/10/17 81.0 0.00 0.30
JPM 170310P00081500 P 03/10/17 81.5 0.01 0.14
JPM 170310P00082000 P 03/10/17 82.0 0.02 0.13
JPM 170310P00082500 P 03/10/17 82.5 0.02 0.12
JPM 170310P00083000 P 03/10/17 83.0 0.05 0.15
JPM 170310P00083500 P 03/10/17 83.5 0.02 0.19
JPM 170310P00084000 P 03/10/17 84.0 0.05 0.10
JPM 170310P00084500 P 03/10/17 84.5 0.08 0.11
JPM 170310P00085000 P 03/10/17 85.0 0.10 0.13
JPM 170310P00085500 P 03/10/17 85.5 0.12 0.15
JPM 170310P00086000 P 03/10/17 86.0 0.15 0.18
JPM 170310P00086500 P 03/10/17 86.5 0.18 0.21
JPM 170310P00087000 P 03/10/17 87.0 0.22 0.25
JPM 170310P00087500 P 03/10/17 87.5 0.28 0.31
JPM 170310P00088000 P 03/10/17 88.0 0.34 0.37
JPM 170310P00088500 P 03/10/17 88.5 0.42 0.45
JPM 170310P00089000 P 03/10/17 89.0 0.53 0.55
JPM 170310P00089500 P 03/10/17 89.5 0.65 0.68
JPM 170310P00090000 P 03/10/17 90.0 0.79 0.83
JPM 170310P00090500 P 03/10/17 90.5 0.98 1.02
JPM 170310P00091000 P 03/10/17 91.0 1.19 1.24
JPM 170310P00091500 P 03/10/17 91.5 1.41 1.48
JPM 170310P00092000 P 03/10/17 92.0 1.70 1.78
JPM 170310P00092500 P 03/10/17 92.5 2.01 2.09
JPM 170310P00093000 P 03/10/17 93.0 2.32 2.75
JPM 170310P00094000 P 03/10/17 94.0 3.10 3.25
JPM 170310P00095000 P 03/10/17 95.0 3.95 4.10
JPM 170310P00096000 P 03/10/17 96.0 4.80 5.75
JPM 170310P00096500 P 03/10/17 96.5 4.25 7.00
JPM 170310P00097000 P 03/10/17 97.0 4.75 7.45
JPM 170310P00097500 P 03/10/17 97.5 5.25 7.95
JPM 170310P00098000 P 03/10/17 98.0 5.75 8.60
JPM 170310P00100000 P 03/10/17 100.0 8.45 9.55
JPM 170310P00105000 P 03/10/17 105.0 13.05 14.70
JPM 170310P00110000 P 03/10/17 110.0 18.25 20.15
JPM 170310P00115000 P 03/10/17 115.0 23.20 25.55
JPM 170310P00120000 P 03/10/17 120.0 28.25 30.55
JPM 170310P00125000 P 03/10/17 125.0 32.35 35.75
JPM 170310P00130000 P 03/10/17 130.0 37.35 40.80
JPM 170310P00135000 P 03/10/17 135.0 42.30 45.80
JPM 170317C00030000 C 03/17/17 30.0 60.75 61.45
JPM 170317C00032500 C 03/17/17 32.5 58.30 58.90
JPM 170317C00035000 C 03/17/17 35.0 55.70 56.45
JPM 170317C00037500 C 03/17/17 37.5 53.25 53.95
JPM 170317C00040000 C 03/17/17 40.0 50.70 51.45
JPM 170317C00042500 C 03/17/17 42.5 48.10 48.90
JPM 170317C00045000 C 03/17/17 45.0 45.80 46.25
JPM 170317C00047500 C 03/17/17 47.5 43.25 44.90
JPM 170317C00050000 C 03/17/17 50.0 40.80 42.40
JPM 170317C00052500 C 03/17/17 52.5 38.25 39.90
JPM 170317C00055000 C 03/17/17 55.0 35.55 36.25
JPM 170317C00057000 C 03/17/17 57.0 33.85 34.40
JPM 170317C00057500 C 03/17/17 57.5 33.05 33.90
JPM 170317C00058000 C 03/17/17 58.0 32.80 33.40
JPM 170317C00059000 C 03/17/17 59.0 31.75 32.45
JPM 170317C00059500 C 03/17/17 59.5 31.25 31.95
JPM 170317C00060000 C 03/17/17 60.0 31.05 31.20
JPM 170317C00060500 C 03/17/17 60.5 30.25 31.00
JPM 170317C00061000 C 03/17/17 61.0 29.80 30.45
JPM 170317C00061500 C 03/17/17 61.5 29.35 29.95
JPM 170317C00062000 C 03/17/17 62.0 28.80 29.45
JPM 170317C00062500 C 03/17/17 62.5 28.35 28.85
JPM 170317C00063000 C 03/17/17 63.0 27.80 28.25
JPM 170317C00063500 C 03/17/17 63.5 27.25 27.75
JPM 170317C00064000 C 03/17/17 64.0 26.75 27.55
JPM 170317C00064500 C 03/17/17 64.5 26.25 27.05
JPM 170317C00065000 C 03/17/17 65.0 26.05 26.25
JPM 170317C00065500 C 03/17/17 65.5 25.00 25.95
JPM 170317C00066000 C 03/17/17 66.0 24.75 25.50
JPM 170317C00066500 C 03/17/17 66.5 24.25 24.75
JPM 170317C00067000 C 03/17/17 67.0 23.70 24.30
JPM 170317C00067500 C 03/17/17 67.5 23.10 23.90
JPM 170317C00068000 C 03/17/17 68.0 22.50 23.45
JPM 170317C00068500 C 03/17/17 68.5 22.35 22.95
JPM 170317C00069000 C 03/17/17 69.0 21.80 22.50
JPM 170317C00069500 C 03/17/17 69.5 21.30 21.90
JPM 170317C00070000 C 03/17/17 70.0 21.05 21.25
JPM 170317C00070500 C 03/17/17 70.5 20.30 21.00
JPM 170317C00071000 C 03/17/17 71.0 19.80 20.45
JPM 170317C00071500 C 03/17/17 71.5 19.30 20.00
JPM 170317C00072000 C 03/17/17 72.0 18.85 19.40
JPM 170317C00072500 C 03/17/17 72.5 18.60 18.75
JPM 170317C00073000 C 03/17/17 73.0 17.85 18.40
JPM 170317C00073500 C 03/17/17 73.5 17.10 17.95
JPM 170317C00074000 C 03/17/17 74.0 16.65 17.30
JPM 170317C00074500 C 03/17/17 74.5 16.30 16.80
JPM 170317C00075000 C 03/17/17 75.0 15.85 16.35
JPM 170317C00075500 C 03/17/17 75.5 15.25 15.95
JPM 170317C00076000 C 03/17/17 76.0 14.75 15.35
JPM 170317C00076500 C 03/17/17 76.5 14.35 14.80
JPM 170317C00077000 C 03/17/17 77.0 13.60 14.35
JPM 170317C00077500 C 03/17/17 77.5 13.60 13.75
JPM 170317C00078000 C 03/17/17 78.0 12.85 13.35
JPM 170317C00078500 C 03/17/17 78.5 12.15 12.85
JPM 170317C00079000 C 03/17/17 79.0 11.85 12.35
JPM 170317C00079500 C 03/17/17 79.5 11.15 11.85
JPM 170317C00080000 C 03/17/17 80.0 11.10 11.30
JPM 170317C00080500 C 03/17/17 80.5 10.10 10.85
JPM 170317C00081000 C 03/17/17 81.0 9.95 10.30
JPM 170317C00081500 C 03/17/17 81.5 9.20 9.90
JPM 170317C00082000 C 03/17/17 82.0 8.90 9.45
JPM 170317C00082500 C 03/17/17 82.5 8.65 8.80
JPM 170317C00083000 C 03/17/17 83.0 8.00 8.40
JPM 170317C00083500 C 03/17/17 83.5 7.45 7.85
JPM 170317C00084000 C 03/17/17 84.0 6.80 7.40
JPM 170317C00084500 C 03/17/17 84.5 6.30 6.95
JPM 170317C00085000 C 03/17/17 85.0 6.30 6.40
JPM 170317C00085500 C 03/17/17 85.5 5.40 6.05
JPM 170317C00086000 C 03/17/17 86.0 5.35 5.50
JPM 170317C00086500 C 03/17/17 86.5 4.90 5.05
JPM 170317C00087000 C 03/17/17 87.0 4.50 4.60
JPM 170317C00087500 C 03/17/17 87.5 4.05 4.20
JPM 170317C00088000 C 03/17/17 88.0 3.65 3.75
JPM 170317C00088500 C 03/17/17 88.5 3.25 3.35
JPM 170317C00089000 C 03/17/17 89.0 2.89 2.97
JPM 170317C00089500 C 03/17/17 89.5 2.54 2.60
JPM 170317C00090000 C 03/17/17 90.0 2.21 2.27
JPM 170317C00090500 C 03/17/17 90.5 1.90 1.95
JPM 170317C00091000 C 03/17/17 91.0 1.61 1.66
JPM 170317C00091500 C 03/17/17 91.5 1.35 1.40
JPM 170317C00092000 C 03/17/17 92.0 1.12 1.16
JPM 170317C00092500 C 03/17/17 92.5 0.93 0.96
JPM 170317C00093000 C 03/17/17 93.0 0.75 0.78
JPM 170317C00093500 C 03/17/17 93.5 0.60 0.63
JPM 170317C00094000 C 03/17/17 94.0 0.47 0.50
JPM 170317C00094500 C 03/17/17 94.5 0.37 0.39
JPM 170317C00095000 C 03/17/17 95.0 0.28 0.31
JPM 170317C00095500 C 03/17/17 95.5 0.22 0.24
JPM 170317C00096000 C 03/17/17 96.0 0.17 0.19
JPM 170317C00096500 C 03/17/17 96.5 0.13 0.15
JPM 170317C00097000 C 03/17/17 97.0 0.10 0.14
JPM 170317C00097500 C 03/17/17 97.5 0.08 0.12
JPM 170317C00098000 C 03/17/17 98.0 0.06 0.10
JPM 170317C00099000 C 03/17/17 99.0 0.04 0.05
JPM 170317C00100000 C 03/17/17 100.0 0.03 0.06
JPM 170317C00101000 C 03/17/17 101.0 0.00 0.08
JPM 170317C00105000 C 03/17/17 105.0 0.00 0.03
JPM 170317C00110000 C 03/17/17 110.0 0.00 0.06
JPM 170317C00115000 C 03/17/17 115.0 0.00 0.06
JPM 170317C00120000 C 03/17/17 120.0 0.00 0.06
JPM 170317C00125000 C 03/17/17 125.0 0.00 0.06
JPM 170317C00130000 C 03/17/17 130.0 0.00 0.05
JPM 170317P00030000 P 03/17/17 30.0 0.00 0.02
JPM 170317P00032500 P 03/17/17 32.5 0.00 0.02
JPM 170317P00035000 P 03/17/17 35.0 0.00 0.02
JPM 170317P00037500 P 03/17/17 37.5 0.00 0.02
JPM 170317P00040000 P 03/17/17 40.0 0.00 0.01
JPM 170317P00042500 P 03/17/17 42.5 0.00 0.02
JPM 170317P00045000 P 03/17/17 45.0 0.00 0.01
JPM 170317P00047500 P 03/17/17 47.5 0.00 0.01
JPM 170317P00050000 P 03/17/17 50.0 0.00 0.02
JPM 170317P00052500 P 03/17/17 52.5 0.00 0.02
JPM 170317P00055000 P 03/17/17 55.0 0.00 0.02
JPM 170317P00057000 P 03/17/17 57.0 0.00 0.01
JPM 170317P00057500 P 03/17/17 57.5 0.00 0.02
JPM 170317P00058000 P 03/17/17 58.0 0.00 0.02
JPM 170317P00059000 P 03/17/17 59.0 0.00 0.02
JPM 170317P00059500 P 03/17/17 59.5 0.00 0.02
JPM 170317P00060000 P 03/17/17 60.0 0.00 0.02
JPM 170317P00060500 P 03/17/17 60.5 0.00 0.02
JPM 170317P00061000 P 03/17/17 61.0 0.00 0.02
JPM 170317P00061500 P 03/17/17 61.5 0.00 0.02
JPM 170317P00062000 P 03/17/17 62.0 0.00 0.02
JPM 170317P00062500 P 03/17/17 62.5 0.00 0.02
JPM 170317P00063000 P 03/17/17 63.0 0.00 0.04
JPM 170317P00063500 P 03/17/17 63.5 0.00 0.04
JPM 170317P00064000 P 03/17/17 64.0 0.00 0.03
JPM 170317P00064500 P 03/17/17 64.5 0.00 0.04
JPM 170317P00065000 P 03/17/17 65.0 0.00 0.03
JPM 170317P00065500 P 03/17/17 65.5 0.00 0.05
JPM 170317P00066000 P 03/17/17 66.0 0.00 0.05
JPM 170317P00066500 P 03/17/17 66.5 0.00 0.06
JPM 170317P00067000 P 03/17/17 67.0 0.00 0.05
JPM 170317P00067500 P 03/17/17 67.5 0.00 0.06
JPM 170317P00068000 P 03/17/17 68.0 0.00 0.05
JPM 170317P00068500 P 03/17/17 68.5 0.00 0.06
JPM 170317P00069000 P 03/17/17 69.0 0.00 0.06
JPM 170317P00069500 P 03/17/17 69.5 0.00 0.06
JPM 170317P00070000 P 03/17/17 70.0 0.01 0.02
JPM 170317P00070500 P 03/17/17 70.5 0.00 0.06
JPM 170317P00071000 P 03/17/17 71.0 0.00 0.06
JPM 170317P00071500 P 03/17/17 71.5 0.00 0.06
JPM 170317P00072000 P 03/17/17 72.0 0.00 0.06
JPM 170317P00072500 P 03/17/17 72.5 0.00 0.03
JPM 170317P00073000 P 03/17/17 73.0 0.00 0.06
JPM 170317P00073500 P 03/17/17 73.5 0.00 0.06
JPM 170317P00074000 P 03/17/17 74.0 0.00 0.06
JPM 170317P00074500 P 03/17/17 74.5 0.00 0.06
JPM 170317P00075000 P 03/17/17 75.0 0.00 0.06
JPM 170317P00075500 P 03/17/17 75.5 0.00 0.06
JPM 170317P00076000 P 03/17/17 76.0 0.00 0.07
JPM 170317P00076500 P 03/17/17 76.5 0.02 0.04
JPM 170317P00077000 P 03/17/17 77.0 0.02 0.05
JPM 170317P00077500 P 03/17/17 77.5 0.03 0.04
JPM 170317P00078000 P 03/17/17 78.0 0.03 0.06
JPM 170317P00078500 P 03/17/17 78.5 0.03 0.06
JPM 170317P00079000 P 03/17/17 79.0 0.04 0.05
JPM 170317P00079500 P 03/17/17 79.5 0.04 0.06
JPM 170317P00080000 P 03/17/17 80.0 0.05 0.06
JPM 170317P00080500 P 03/17/17 80.5 0.05 0.07
JPM 170317P00081000 P 03/17/17 81.0 0.06 0.10
JPM 170317P00081500 P 03/17/17 81.5 0.07 0.11
JPM 170317P00082000 P 03/17/17 82.0 0.08 0.12
JPM 170317P00082500 P 03/17/17 82.5 0.09 0.11
JPM 170317P00083000 P 03/17/17 83.0 0.11 0.12
JPM 170317P00083500 P 03/17/17 83.5 0.12 0.15
JPM 170317P00084000 P 03/17/17 84.0 0.14 0.17
JPM 170317P00084500 P 03/17/17 84.5 0.17 0.19
JPM 170317P00085000 P 03/17/17 85.0 0.20 0.22
JPM 170317P00085500 P 03/17/17 85.5 0.23 0.26
JPM 170317P00086000 P 03/17/17 86.0 0.27 0.30
JPM 170317P00086500 P 03/17/17 86.5 0.32 0.35
JPM 170317P00087000 P 03/17/17 87.0 0.38 0.41
JPM 170317P00087500 P 03/17/17 87.5 0.46 0.49
JPM 170317P00088000 P 03/17/17 88.0 0.54 0.58
JPM 170317P00088500 P 03/17/17 88.5 0.64 0.68
JPM 170317P00089000 P 03/17/17 89.0 0.76 0.80
JPM 170317P00089500 P 03/17/17 89.5 0.90 0.94
JPM 170317P00090000 P 03/17/17 90.0 1.07 1.11
JPM 170317P00090500 P 03/17/17 90.5 1.24 1.30
JPM 170317P00091000 P 03/17/17 91.0 1.47 1.51
JPM 170317P00091500 P 03/17/17 91.5 1.71 1.75
JPM 170317P00092000 P 03/17/17 92.0 1.97 2.02
JPM 170317P00092500 P 03/17/17 92.5 2.27 2.32
JPM 170317P00093000 P 03/17/17 93.0 2.59 2.64
JPM 170317P00093500 P 03/17/17 93.5 2.93 3.00
JPM 170317P00094000 P 03/17/17 94.0 3.30 3.40
JPM 170317P00094500 P 03/17/17 94.5 3.70 3.80
JPM 170317P00095000 P 03/17/17 95.0 4.10 4.30
JPM 170317P00095500 P 03/17/17 95.5 4.45 4.85
JPM 170317P00096000 P 03/17/17 96.0 4.95 5.35
JPM 170317P00096500 P 03/17/17 96.5 5.40 5.80
JPM 170317P00097000 P 03/17/17 97.0 5.90 6.30
JPM 170317P00097500 P 03/17/17 97.5 6.35 6.95
JPM 170317P00098000 P 03/17/17 98.0 6.80 7.50
JPM 170317P00099000 P 03/17/17 99.0 7.80 8.15
JPM 170317P00100000 P 03/17/17 100.0 8.70 9.50
JPM 170317P00101000 P 03/17/17 101.0 9.70 10.15
JPM 170317P00105000 P 03/17/17 105.0 13.65 14.50
JPM 170317P00110000 P 03/17/17 110.0 18.65 19.25
JPM 170317P00115000 P 03/17/17 115.0 23.65 24.40
JPM 170317P00120000 P 03/17/17 120.0 28.55 29.25
JPM 170317P00125000 P 03/17/17 125.0 33.60 34.25
JPM 170317P00130000 P 03/17/17 130.0 38.80 39.25
JPM 170324C00060000 C 03/24/17 60.0 29.50 32.10
JPM 170324C00062500 C 03/24/17 62.5 26.55 30.40
JPM 170324C00065000 C 03/24/17 65.0 24.40 27.55
JPM 170324C00067500 C 03/24/17 67.5 21.65 25.15
JPM 170324C00070000 C 03/24/17 70.0 19.80 22.20
JPM 170324C00072500 C 03/24/17 72.5 16.95 20.10
JPM 170324C00075000 C 03/24/17 75.0 14.70 17.00
JPM 170324C00076500 C 03/24/17 76.5 12.95 15.80
JPM 170324C00077000 C 03/24/17 77.0 12.45 15.60
JPM 170324C00077500 C 03/24/17 77.5 13.00 14.30
JPM 170324C00078000 C 03/24/17 78.0 11.45 14.60
JPM 170324C00078500 C 03/24/17 78.5 10.95 13.85
JPM 170324C00079000 C 03/24/17 79.0 10.50 13.40
JPM 170324C00079500 C 03/24/17 79.5 10.00 12.85
JPM 170324C00080000 C 03/24/17 80.0 9.50 12.30
JPM 170324C00080500 C 03/24/17 80.5 9.00 11.90
JPM 170324C00081000 C 03/24/17 81.0 8.65 11.30
JPM 170324C00081500 C 03/24/17 81.5 8.05 10.90
JPM 170324C00082000 C 03/24/17 82.0 7.70 10.35
JPM 170324C00082500 C 03/24/17 82.5 7.15 10.00
JPM 170324C00083000 C 03/24/17 83.0 6.70 9.50
JPM 170324C00083500 C 03/24/17 83.5 7.25 8.25
JPM 170324C00084000 C 03/24/17 84.0 6.85 7.85
JPM 170324C00084500 C 03/24/17 84.5 6.40 7.35
JPM 170324C00085000 C 03/24/17 85.0 6.15 6.60
JPM 170324C00085500 C 03/24/17 85.5 5.50 6.10
JPM 170324C00086000 C 03/24/17 86.0 4.95 5.85
JPM 170324C00086500 C 03/24/17 86.5 4.60 5.45
JPM 170324C00087000 C 03/24/17 87.0 4.25 4.95
JPM 170324C00087500 C 03/24/17 87.5 3.85 4.60
JPM 170324C00088000 C 03/24/17 88.0 3.85 3.95
JPM 170324C00088500 C 03/24/17 88.5 3.40 3.60
JPM 170324C00089000 C 03/24/17 89.0 3.05 3.20
JPM 170324C00089500 C 03/24/17 89.5 2.76 2.83
JPM 170324C00090000 C 03/24/17 90.0 2.43 2.50
JPM 170324C00090500 C 03/24/17 90.5 2.12 2.20
JPM 170324C00091000 C 03/24/17 91.0 1.84 1.90
JPM 170324C00091500 C 03/24/17 91.5 1.57 1.65
JPM 170324C00092000 C 03/24/17 92.0 1.34 1.40
JPM 170324C00092500 C 03/24/17 92.5 1.13 1.18
JPM 170324C00093500 C 03/24/17 93.5 0.79 0.83
JPM 170324C00094000 C 03/24/17 94.0 0.65 0.68
JPM 170324C00095000 C 03/24/17 95.0 0.41 0.46
JPM 170324C00096000 C 03/24/17 96.0 0.26 0.31
JPM 170324C00096500 C 03/24/17 96.5 0.20 0.26
JPM 170324C00097000 C 03/24/17 97.0 0.15 0.27
JPM 170324C00097500 C 03/24/17 97.5 0.12 0.43
JPM 170324C00098000 C 03/24/17 98.0 0.09 0.46
JPM 170324C00100000 C 03/24/17 100.0 0.02 0.34
JPM 170324C00105000 C 03/24/17 105.0 0.00 0.27
JPM 170324C00110000 C 03/24/17 110.0 0.00 0.28
JPM 170324C00115000 C 03/24/17 115.0 0.00 0.25
JPM 170324C00120000 C 03/24/17 120.0 0.00 0.25
JPM 170324C00125000 C 03/24/17 125.0 0.00 0.26
JPM 170324C00130000 C 03/24/17 130.0 0.00 0.27
JPM 170324C00135000 C 03/24/17 135.0 0.00 0.27
JPM 170324P00060000 P 03/24/17 60.0 0.00 0.28
JPM 170324P00062500 P 03/24/17 62.5 0.00 0.28
JPM 170324P00065000 P 03/24/17 65.0 0.00 0.27
JPM 170324P00067500 P 03/24/17 67.5 0.00 0.30
JPM 170324P00070000 P 03/24/17 70.0 0.00 0.19
JPM 170324P00072500 P 03/24/17 72.5 0.00 0.28
JPM 170324P00075000 P 03/24/17 75.0 0.00 0.32
JPM 170324P00076500 P 03/24/17 76.5 0.00 0.31
JPM 170324P00077000 P 03/24/17 77.0 0.00 0.31
JPM 170324P00077500 P 03/24/17 77.5 0.02 0.29
JPM 170324P00078000 P 03/24/17 78.0 0.01 0.31
JPM 170324P00078500 P 03/24/17 78.5 0.01 0.33
JPM 170324P00079000 P 03/24/17 79.0 0.02 0.30
JPM 170324P00079500 P 03/24/17 79.5 0.01 0.35
JPM 170324P00080000 P 03/24/17 80.0 0.07 0.11
JPM 170324P00080500 P 03/24/17 80.5 0.03 0.35
JPM 170324P00081000 P 03/24/17 81.0 0.06 0.33
JPM 170324P00081500 P 03/24/17 81.5 0.06 0.47
JPM 170324P00082000 P 03/24/17 82.0 0.08 0.46
JPM 170324P00082500 P 03/24/17 82.5 0.12 0.25
JPM 170324P00083000 P 03/24/17 83.0 0.16 0.28
JPM 170324P00083500 P 03/24/17 83.5 0.19 0.35
JPM 170324P00084000 P 03/24/17 84.0 0.20 0.30
JPM 170324P00084500 P 03/24/17 84.5 0.24 0.30
JPM 170324P00085000 P 03/24/17 85.0 0.29 0.33
JPM 170324P00085500 P 03/24/17 85.5 0.33 0.37
JPM 170324P00086000 P 03/24/17 86.0 0.38 0.43
JPM 170324P00086500 P 03/24/17 86.5 0.45 0.49
JPM 170324P00087000 P 03/24/17 87.0 0.53 0.56
JPM 170324P00087500 P 03/24/17 87.5 0.62 0.64
JPM 170324P00088000 P 03/24/17 88.0 0.72 0.74
JPM 170324P00088500 P 03/24/17 88.5 0.82 0.86
JPM 170324P00089000 P 03/24/17 89.0 0.95 0.99
JPM 170324P00089500 P 03/24/17 89.5 1.10 1.15
JPM 170324P00090000 P 03/24/17 90.0 1.27 1.31
JPM 170324P00090500 P 03/24/17 90.5 1.47 1.51
JPM 170324P00091000 P 03/24/17 91.0 1.68 1.72
JPM 170324P00091500 P 03/24/17 91.5 1.91 1.97
JPM 170324P00092000 P 03/24/17 92.0 2.19 2.24
JPM 170324P00092500 P 03/24/17 92.5 2.46 2.53
JPM 170324P00093500 P 03/24/17 93.5 3.10 3.70
JPM 170324P00094000 P 03/24/17 94.0 3.30 4.10
JPM 170324P00095000 P 03/24/17 95.0 4.15 5.00
JPM 170324P00096000 P 03/24/17 96.0 4.90 5.70
JPM 170324P00096500 P 03/24/17 96.5 5.20 6.15
JPM 170324P00097000 P 03/24/17 97.0 4.85 7.35
JPM 170324P00097500 P 03/24/17 97.5 5.35 7.90
JPM 170324P00098000 P 03/24/17 98.0 5.85 8.35
JPM 170324P00100000 P 03/24/17 100.0 8.50 10.20
JPM 170324P00105000 P 03/24/17 105.0 13.10 15.25
JPM 170324P00110000 P 03/24/17 110.0 18.25 20.45
JPM 170324P00115000 P 03/24/17 115.0 23.15 25.60
JPM 170324P00120000 P 03/24/17 120.0 28.15 31.30
JPM 170324P00125000 P 03/24/17 125.0 32.40 35.75
JPM 170324P00130000 P 03/24/17 130.0 37.40 40.75
JPM 170324P00135000 P 03/24/17 135.0 42.30 45.75
JPM 170331C00070000 C 03/31/17 70.0 19.70 22.25
JPM 170331C00075000 C 03/31/17 75.0 15.00 17.15
JPM 170331C00076500 C 03/31/17 76.5 13.00 15.90
JPM 170331C00077000 C 03/31/17 77.0 12.55 15.45
JPM 170331C00077500 C 03/31/17 77.5 12.05 14.90
JPM 170331C00078000 C 03/31/17 78.0 11.60 14.65
JPM 170331C00078500 C 03/31/17 78.5 11.05 13.85
JPM 170331C00079000 C 03/31/17 79.0 10.60 13.70
JPM 170331C00079500 C 03/31/17 79.5 10.10 12.95
JPM 170331C00080000 C 03/31/17 80.0 9.65 12.40
JPM 170331C00080500 C 03/31/17 80.5 9.15 12.00
JPM 170331C00081000 C 03/31/17 81.0 8.60 11.65
JPM 170331C00081500 C 03/31/17 81.5 8.15 11.05
JPM 170331C00082000 C 03/31/17 82.0 8.40 9.90
JPM 170331C00082500 C 03/31/17 82.5 7.15 10.10
JPM 170331C00083000 C 03/31/17 83.0 6.80 9.55
JPM 170331C00083500 C 03/31/17 83.5 6.40 8.40
JPM 170331C00084000 C 03/31/17 84.0 6.65 7.75
JPM 170331C00084500 C 03/31/17 84.5 6.25 7.45
JPM 170331C00085000 C 03/31/17 85.0 6.05 6.75
JPM 170331C00085500 C 03/31/17 85.5 5.60 6.50
JPM 170331C00086000 C 03/31/17 86.0 5.20 5.90
JPM 170331C00086500 C 03/31/17 86.5 4.80 5.55
JPM 170331C00087000 C 03/31/17 87.0 4.40 5.15
JPM 170331C00087500 C 03/31/17 87.5 4.20 4.55
JPM 170331C00088000 C 03/31/17 88.0 4.00 4.20
JPM 170331C00088500 C 03/31/17 88.5 3.65 3.80
JPM 170331C00089000 C 03/31/17 89.0 3.30 3.45
JPM 170331C00089500 C 03/31/17 89.5 2.98 3.10
JPM 170331C00090000 C 03/31/17 90.0 2.66 2.74
JPM 170331C00090500 C 03/31/17 90.5 2.35 2.43
JPM 170331C00091000 C 03/31/17 91.0 2.07 2.15
JPM 170331C00091500 C 03/31/17 91.5 1.81 1.89
JPM 170331C00092000 C 03/31/17 92.0 1.58 1.65
JPM 170331C00092500 C 03/31/17 92.5 1.36 1.42
JPM 170331C00093000 C 03/31/17 93.0 1.17 1.23
JPM 170331C00095000 C 03/31/17 95.0 0.59 0.63
JPM 170331C00100000 C 03/31/17 100.0 0.05 0.38
JPM 170331P00070000 P 03/31/17 70.0 0.00 0.29
JPM 170331P00075000 P 03/31/17 75.0 0.01 0.30
JPM 170331P00076500 P 03/31/17 76.5 0.02 0.31
JPM 170331P00077000 P 03/31/17 77.0 0.03 0.32
JPM 170331P00077500 P 03/31/17 77.5 0.02 0.34
JPM 170331P00078000 P 03/31/17 78.0 0.03 0.33
JPM 170331P00078500 P 03/31/17 78.5 0.05 0.33
JPM 170331P00079000 P 03/31/17 79.0 0.04 0.28
JPM 170331P00079500 P 03/31/17 79.5 0.06 0.36
JPM 170331P00080000 P 03/31/17 80.0 0.05 0.48
JPM 170331P00080500 P 03/31/17 80.5 0.08 0.47
JPM 170331P00081000 P 03/31/17 81.0 0.09 0.29
JPM 170331P00081500 P 03/31/17 81.5 0.14 0.43
JPM 170331P00082000 P 03/31/17 82.0 0.17 0.40
JPM 170331P00082500 P 03/31/17 82.5 0.22 0.36
JPM 170331P00083000 P 03/31/17 83.0 0.24 0.31
JPM 170331P00083500 P 03/31/17 83.5 0.27 0.35
JPM 170331P00084000 P 03/31/17 84.0 0.31 0.35
JPM 170331P00084500 P 03/31/17 84.5 0.35 0.39
JPM 170331P00085000 P 03/31/17 85.0 0.40 0.44
JPM 170331P00085500 P 03/31/17 85.5 0.45 0.49
JPM 170331P00086000 P 03/31/17 86.0 0.52 0.55
JPM 170331P00086500 P 03/31/17 86.5 0.59 0.63
JPM 170331P00087000 P 03/31/17 87.0 0.68 0.72
JPM 170331P00087500 P 03/31/17 87.5 0.78 0.81
JPM 170331P00088000 P 03/31/17 88.0 0.89 0.92
JPM 170331P00088500 P 03/31/17 88.5 1.00 1.05
JPM 170331P00089000 P 03/31/17 89.0 1.14 1.19
JPM 170331P00089500 P 03/31/17 89.5 1.30 1.36
JPM 170331P00090000 P 03/31/17 90.0 1.47 1.52
JPM 170331P00090500 P 03/31/17 90.5 1.68 1.72
JPM 170331P00091000 P 03/31/17 91.0 1.91 1.95
JPM 170331P00091500 P 03/31/17 91.5 2.12 2.18
JPM 170331P00092000 P 03/31/17 92.0 2.35 2.45
JPM 170331P00092500 P 03/31/17 92.5 2.67 2.75
JPM 170331P00093000 P 03/31/17 93.0 2.93 3.20
JPM 170331P00095000 P 03/31/17 95.0 4.10 5.15
JPM 170331P00100000 P 03/31/17 100.0 8.50 9.95
JPM 170407C00060000 C 04/07/17 60.0 29.75 32.20
JPM 170407C00062500 C 04/07/17 62.5 26.80 30.45
JPM 170407C00065000 C 04/07/17 65.0 24.25 27.95
JPM 170407C00067500 C 04/07/17 67.5 21.75 25.45
JPM 170407C00070000 C 04/07/17 70.0 19.45 22.35
JPM 170407C00072500 C 04/07/17 72.5 17.00 20.05
JPM 170407C00075000 C 04/07/17 75.0 14.50 17.55
JPM 170407C00080000 C 04/07/17 80.0 9.65 12.25
JPM 170407C00082000 C 04/07/17 82.0 8.35 10.10
JPM 170407C00082500 C 04/07/17 82.5 7.90 9.55
JPM 170407C00083000 C 04/07/17 83.0 7.65 9.10
JPM 170407C00083500 C 04/07/17 83.5 7.05 8.55
JPM 170407C00084000 C 04/07/17 84.0 6.75 8.15
JPM 170407C00084500 C 04/07/17 84.5 6.30 7.60
JPM 170407C00085000 C 04/07/17 85.0 6.25 6.85
JPM 170407C00085500 C 04/07/17 85.5 5.45 6.75
JPM 170407C00086000 C 04/07/17 86.0 5.35 6.30
JPM 170407C00086500 C 04/07/17 86.5 4.60 5.90
JPM 170407C00087000 C 04/07/17 87.0 4.20 5.45
JPM 170407C00087500 C 04/07/17 87.5 3.80 4.85
JPM 170407C00088000 C 04/07/17 88.0 4.15 4.25
JPM 170407C00088500 C 04/07/17 88.5 3.70 3.90
JPM 170407C00089000 C 04/07/17 89.0 3.40 3.55
JPM 170407C00089500 C 04/07/17 89.5 3.05 3.20
JPM 170407C00090000 C 04/07/17 90.0 2.76 2.89
JPM 170407C00090500 C 04/07/17 90.5 2.48 2.58
JPM 170407C00091000 C 04/07/17 91.0 2.21 2.31
JPM 170407C00091500 C 04/07/17 91.5 1.93 2.05
JPM 170407C00092000 C 04/07/17 92.0 1.71 1.79
JPM 170407C00092500 C 04/07/17 92.5 1.49 1.57
JPM 170407C00093000 C 04/07/17 93.0 1.27 1.39
JPM 170407C00093500 C 04/07/17 93.5 1.09 1.24
JPM 170407C00094000 C 04/07/17 94.0 0.95 1.08
JPM 170407C00094500 C 04/07/17 94.5 0.82 0.91
JPM 170407C00095000 C 04/07/17 95.0 0.69 0.77
JPM 170407C00095500 C 04/07/17 95.5 0.57 0.64
JPM 170407C00096000 C 04/07/17 96.0 0.48 0.57
JPM 170407C00096500 C 04/07/17 96.5 0.37 0.49
JPM 170407C00097000 C 04/07/17 97.0 0.30 0.43
JPM 170407C00097500 C 04/07/17 97.5 0.19 0.38
JPM 170407C00098000 C 04/07/17 98.0 0.09 0.39
JPM 170407C00100000 C 04/07/17 100.0 0.01 0.38
JPM 170407C00105000 C 04/07/17 105.0 0.00 0.12
JPM 170407C00110000 C 04/07/17 110.0 0.00 0.16
JPM 170407C00115000 C 04/07/17 115.0 0.00 0.46
JPM 170407C00120000 C 04/07/17 120.0 0.00 0.13
JPM 170407C00125000 C 04/07/17 125.0 0.00 0.49
JPM 170407C00130000 C 04/07/17 130.0 0.00 0.49
JPM 170407C00135000 C 04/07/17 135.0 0.00 0.47
JPM 170407P00060000 P 04/07/17 60.0 0.00 0.32
JPM 170407P00062500 P 04/07/17 62.5 0.00 0.47
JPM 170407P00065000 P 04/07/17 65.0 0.00 0.33
JPM 170407P00067500 P 04/07/17 67.5 0.00 0.48
JPM 170407P00070000 P 04/07/17 70.0 0.00 0.15
JPM 170407P00072500 P 04/07/17 72.5 0.00 0.41
JPM 170407P00075000 P 04/07/17 75.0 0.01 0.27
JPM 170407P00080000 P 04/07/17 80.0 0.03 0.38
JPM 170407P00082000 P 04/07/17 82.0 0.26 0.39
JPM 170407P00082500 P 04/07/17 82.5 0.30 0.46
JPM 170407P00083000 P 04/07/17 83.0 0.35 0.44
JPM 170407P00083500 P 04/07/17 83.5 0.40 0.49
JPM 170407P00084000 P 04/07/17 84.0 0.46 0.52
JPM 170407P00084500 P 04/07/17 84.5 0.52 0.56
JPM 170407P00085000 P 04/07/17 85.0 0.59 0.65
JPM 170407P00085500 P 04/07/17 85.5 0.66 0.72
JPM 170407P00086000 P 04/07/17 86.0 0.74 0.81
JPM 170407P00086500 P 04/07/17 86.5 0.84 0.89
JPM 170407P00087000 P 04/07/17 87.0 0.94 1.00
JPM 170407P00087500 P 04/07/17 87.5 1.05 1.13
JPM 170407P00088000 P 04/07/17 88.0 1.19 1.27
JPM 170407P00088500 P 04/07/17 88.5 1.34 1.42
JPM 170407P00089000 P 04/07/17 89.0 1.49 1.54
JPM 170407P00089500 P 04/07/17 89.5 1.69 1.75
JPM 170407P00090000 P 04/07/17 90.0 1.84 1.94
JPM 170407P00090500 P 04/07/17 90.5 2.10 2.19
JPM 170407P00091000 P 04/07/17 91.0 2.33 2.40
JPM 170407P00091500 P 04/07/17 91.5 2.58 2.64
JPM 170407P00092000 P 04/07/17 92.0 2.85 3.10
JPM 170407P00092500 P 04/07/17 92.5 3.10 3.40
JPM 170407P00093000 P 04/07/17 93.0 3.45 3.70
JPM 170407P00093500 P 04/07/17 93.5 3.70 4.60
JPM 170407P00094000 P 04/07/17 94.0 3.65 4.95
JPM 170407P00094500 P 04/07/17 94.5 4.05 5.25
JPM 170407P00095000 P 04/07/17 95.0 4.50 5.65
JPM 170407P00095500 P 04/07/17 95.5 4.80 6.10
JPM 170407P00096000 P 04/07/17 96.0 5.25 6.50
JPM 170407P00096500 P 04/07/17 96.5 5.60 6.95
JPM 170407P00097000 P 04/07/17 97.0 6.05 7.35
JPM 170407P00097500 P 04/07/17 97.5 6.40 7.80
JPM 170407P00098000 P 04/07/17 98.0 6.05 9.00
JPM 170407P00100000 P 04/07/17 100.0 8.00 10.85
JPM 170407P00105000 P 04/07/17 105.0 12.85 16.00
JPM 170407P00110000 P 04/07/17 110.0 17.90 21.00
JPM 170407P00115000 P 04/07/17 115.0 22.80 26.20
JPM 170407P00120000 P 04/07/17 120.0 27.80 31.10
JPM 170407P00125000 P 04/07/17 125.0 32.45 36.10
JPM 170407P00130000 P 04/07/17 130.0 37.50 41.05
JPM 170407P00135000 P 04/07/17 135.0 42.60 46.10
JPM 170421C00045000 C 04/21/17 45.0 45.50 46.30
JPM 170421C00050000 C 04/21/17 50.0 40.55 41.30
JPM 170421C00055000 C 04/21/17 55.0 35.45 36.45
JPM 170421C00060000 C 04/21/17 60.0 31.05 31.25
JPM 170421C00065000 C 04/21/17 65.0 25.60 26.40
JPM 170421C00070000 C 04/21/17 70.0 20.70 21.35
JPM 170421C00075000 C 04/21/17 75.0 15.80 16.40
JPM 170421C00077500 C 04/21/17 77.5 13.30 13.95
JPM 170421C00080000 C 04/21/17 80.0 11.30 11.50
JPM 170421C00082500 C 04/21/17 82.5 9.00 9.15
JPM 170421C00085000 C 04/21/17 85.0 6.80 6.95
JPM 170421C00087500 C 04/21/17 87.5 4.85 4.95
JPM 170421C00090000 C 04/21/17 90.0 3.15 3.25
JPM 170421C00092500 C 04/21/17 92.5 1.90 1.96
JPM 170421C00095000 C 04/21/17 95.0 1.04 1.08
JPM 170421C00097500 C 04/21/17 97.5 0.52 0.55
JPM 170421C00100000 C 04/21/17 100.0 0.25 0.27
JPM 170421C00105000 C 04/21/17 105.0 0.06 0.08
JPM 170421C00110000 C 04/21/17 110.0 0.01 0.05
JPM 170421C00115000 C 04/21/17 115.0 0.00 0.03
JPM 170421C00120000 C 04/21/17 120.0 0.00 0.02
JPM 170421C00125000 C 04/21/17 125.0 0.00 0.02
JPM 170421C00130000 C 04/21/17 130.0 0.00 0.02
JPM 170421C00135000 C 04/21/17 135.0 0.00 0.01
JPM 170421P00045000 P 04/21/17 45.0 0.00 0.03
JPM 170421P00050000 P 04/21/17 50.0 0.00 0.02
JPM 170421P00055000 P 04/21/17 55.0 0.00 0.03
JPM 170421P00060000 P 04/21/17 60.0 0.01 0.06
JPM 170421P00065000 P 04/21/17 65.0 0.02 0.06
JPM 170421P00070000 P 04/21/17 70.0 0.08 0.09
JPM 170421P00075000 P 04/21/17 75.0 0.14 0.17
JPM 170421P00077500 P 04/21/17 77.5 0.23 0.25
JPM 170421P00080000 P 04/21/17 80.0 0.35 0.38
JPM 170421P00082500 P 04/21/17 82.5 0.56 0.59
JPM 170421P00085000 P 04/21/17 85.0 0.91 0.94
JPM 170421P00087500 P 04/21/17 87.5 1.48 1.52
JPM 170421P00090000 P 04/21/17 90.0 2.36 2.40
JPM 170421P00092500 P 04/21/17 92.5 3.60 3.70
JPM 170421P00095000 P 04/21/17 95.0 5.25 5.35
JPM 170421P00097500 P 04/21/17 97.5 7.15 7.85
JPM 170421P00100000 P 04/21/17 100.0 9.45 9.60
JPM 170421P00105000 P 04/21/17 105.0 14.15 14.95
JPM 170421P00110000 P 04/21/17 110.0 19.05 20.20
JPM 170421P00115000 P 04/21/17 115.0 24.05 24.65
JPM 170421P00120000 P 04/21/17 120.0 28.85 30.00
JPM 170421P00125000 P 04/21/17 125.0 34.15 34.90
JPM 170421P00130000 P 04/21/17 130.0 39.10 39.95
JPM 170421P00135000 P 04/21/17 135.0 43.90 44.95
JPM 170519C00060000 C 05/19/17 60.0 30.60 31.40
JPM 170519C00065000 C 05/19/17 65.0 25.65 26.30
JPM 170519C00070000 C 05/19/17 70.0 20.55 21.60
JPM 170519C00075000 C 05/19/17 75.0 16.25 16.45
JPM 170519C00077500 C 05/19/17 77.5 13.40 14.10
JPM 170519C00080000 C 05/19/17 80.0 11.30 11.70
JPM 170519C00082500 C 05/19/17 82.5 9.30 9.50
JPM 170519C00085000 C 05/19/17 85.0 7.25 7.40
JPM 170519C00087500 C 05/19/17 87.5 5.45 5.55
JPM 170519C00090000 C 05/19/17 90.0 3.85 3.95
JPM 170519C00092500 C 05/19/17 92.5 2.61 2.65
JPM 170519C00095000 C 05/19/17 95.0 1.65 1.68
JPM 170519C00097500 C 05/19/17 97.5 0.98 1.01
JPM 170519C00100000 C 05/19/17 100.0 0.55 0.57
JPM 170519P00060000 P 05/19/17 60.0 0.03 0.06
JPM 170519P00065000 P 05/19/17 65.0 0.08 0.10
JPM 170519P00070000 P 05/19/17 70.0 0.16 0.18
JPM 170519P00075000 P 05/19/17 75.0 0.34 0.35
JPM 170519P00077500 P 05/19/17 77.5 0.48 0.49
JPM 170519P00080000 P 05/19/17 80.0 0.68 0.70
JPM 170519P00082500 P 05/19/17 82.5 0.99 1.03
JPM 170519P00085000 P 05/19/17 85.0 1.44 1.49
JPM 170519P00087500 P 05/19/17 87.5 2.10 2.15
JPM 170519P00090000 P 05/19/17 90.0 3.00 3.10
JPM 170519P00092500 P 05/19/17 92.5 4.25 4.35
JPM 170519P00095000 P 05/19/17 95.0 5.80 5.90
JPM 170519P00097500 P 05/19/17 97.5 7.60 7.75
JPM 170519P00100000 P 05/19/17 100.0 9.65 10.25
JPM 170616C00030000 C 06/16/17 30.0 60.40 61.30
JPM 170616C00032500 C 06/16/17 32.5 57.90 58.80
JPM 170616C00035000 C 06/16/17 35.0 55.50 56.30
JPM 170616C00037500 C 06/16/17 37.5 52.95 53.90
JPM 170616C00040000 C 06/16/17 40.0 50.35 51.60
JPM 170616C00042500 C 06/16/17 42.5 48.00 48.85
JPM 170616C00045000 C 06/16/17 45.0 45.20 46.50
JPM 170616C00047500 C 06/16/17 47.5 43.00 44.05
JPM 170616C00050000 C 06/16/17 50.0 40.45 41.65
JPM 170616C00052500 C 06/16/17 52.5 37.90 39.45
JPM 170616C00055000 C 06/16/17 55.0 35.55 36.25
JPM 170616C00057500 C 06/16/17 57.5 33.05 34.15
JPM 170616C00060000 C 06/16/17 60.0 30.60 31.55
JPM 170616C00062500 C 06/16/17 62.5 28.30 28.90
JPM 170616C00065000 C 06/16/17 65.0 25.65 26.45
JPM 170616C00067500 C 06/16/17 67.5 23.20 23.95
JPM 170616C00070000 C 06/16/17 70.0 20.70 21.60
JPM 170616C00072500 C 06/16/17 72.5 18.75 19.00
JPM 170616C00075000 C 06/16/17 75.0 16.00 16.60
JPM 170616C00077500 C 06/16/17 77.5 14.10 14.25
JPM 170616C00080000 C 06/16/17 80.0 11.80 11.95
JPM 170616C00082500 C 06/16/17 82.5 9.70 9.85
JPM 170616C00085000 C 06/16/17 85.0 7.75 7.90
JPM 170616C00087500 C 06/16/17 87.5 6.00 6.10
JPM 170616C00090000 C 06/16/17 90.0 4.45 4.55
JPM 170616C00092500 C 06/16/17 92.5 3.20 3.25
JPM 170616C00095000 C 06/16/17 95.0 2.20 2.24
JPM 170616C00097500 C 06/16/17 97.5 1.44 1.47
JPM 170616C00100000 C 06/16/17 100.0 0.90 0.94
JPM 170616C00105000 C 06/16/17 105.0 0.32 0.34
JPM 170616C00110000 C 06/16/17 110.0 0.11 0.13
JPM 170616C00115000 C 06/16/17 115.0 0.03 0.09
JPM 170616C00120000 C 06/16/17 120.0 0.01 0.06
JPM 170616C00125000 C 06/16/17 125.0 0.00 0.05
JPM 170616C00130000 C 06/16/17 130.0 0.00 0.05
JPM 170616P00030000 P 06/16/17 30.0 0.00 0.02
JPM 170616P00032500 P 06/16/17 32.5 0.00 0.02
JPM 170616P00035000 P 06/16/17 35.0 0.00 0.03
JPM 170616P00037500 P 06/16/17 37.5 0.00 0.03
JPM 170616P00040000 P 06/16/17 40.0 0.00 0.03
JPM 170616P00042500 P 06/16/17 42.5 0.00 0.04
JPM 170616P00045000 P 06/16/17 45.0 0.01 0.06
JPM 170616P00047500 P 06/16/17 47.5 0.02 0.05
JPM 170616P00050000 P 06/16/17 50.0 0.03 0.05
JPM 170616P00052500 P 06/16/17 52.5 0.03 0.06
JPM 170616P00055000 P 06/16/17 55.0 0.04 0.08
JPM 170616P00057500 P 06/16/17 57.5 0.06 0.09
JPM 170616P00060000 P 06/16/17 60.0 0.10 0.11
JPM 170616P00062500 P 06/16/17 62.5 0.12 0.14
JPM 170616P00065000 P 06/16/17 65.0 0.15 0.18
JPM 170616P00067500 P 06/16/17 67.5 0.22 0.23
JPM 170616P00070000 P 06/16/17 70.0 0.29 0.30
JPM 170616P00072500 P 06/16/17 72.5 0.38 0.39
JPM 170616P00075000 P 06/16/17 75.0 0.51 0.53
JPM 170616P00077500 P 06/16/17 77.5 0.71 0.73
JPM 170616P00080000 P 06/16/17 80.0 0.98 1.00
JPM 170616P00082500 P 06/16/17 82.5 1.36 1.40
JPM 170616P00085000 P 06/16/17 85.0 1.89 1.94
JPM 170616P00087500 P 06/16/17 87.5 2.62 2.68
JPM 170616P00090000 P 06/16/17 90.0 3.55 3.65
JPM 170616P00092500 P 06/16/17 92.5 4.75 4.90
JPM 170616P00095000 P 06/16/17 95.0 6.25 6.35
JPM 170616P00097500 P 06/16/17 97.5 8.00 8.15
JPM 170616P00100000 P 06/16/17 100.0 10.00 10.15
JPM 170616P00105000 P 06/16/17 105.0 14.35 15.20
JPM 170616P00110000 P 06/16/17 110.0 19.05 19.90
JPM 170616P00115000 P 06/16/17 115.0 23.95 24.85
JPM 170616P00120000 P 06/16/17 120.0 28.80 29.95
JPM 170616P00125000 P 06/16/17 125.0 33.85 34.90
JPM 170616P00130000 P 06/16/17 130.0 38.45 39.80
JPM 170721C00035000 C 07/21/17 35.0 54.85 56.40
JPM 170721C00037500 C 07/21/17 37.5 52.30 53.95
JPM 170721C00040000 C 07/21/17 40.0 49.80 51.50
JPM 170721C00042500 C 07/21/17 42.5 47.35 49.45
JPM 170721C00045000 C 07/21/17 45.0 45.20 47.10
JPM 170721C00047500 C 07/21/17 47.5 42.35 44.60
JPM 170721C00050000 C 07/21/17 50.0 39.95 41.45
JPM 170721C00055000 C 07/21/17 55.0 35.00 36.35
JPM 170721C00060000 C 07/21/17 60.0 30.40 31.40
JPM 170721C00062500 C 07/21/17 62.5 28.00 28.90
JPM 170721C00065000 C 07/21/17 65.0 25.65 26.35
JPM 170721C00067500 C 07/21/17 67.5 23.20 23.95
JPM 170721C00070000 C 07/21/17 70.0 20.80 21.45
JPM 170721C00072500 C 07/21/17 72.5 18.40 19.15
JPM 170721C00075000 C 07/21/17 75.0 16.20 16.75
JPM 170721C00077500 C 07/21/17 77.5 13.85 14.45
JPM 170721C00080000 C 07/21/17 80.0 11.90 12.25
JPM 170721C00082500 C 07/21/17 82.5 10.05 10.20
JPM 170721C00085000 C 07/21/17 85.0 8.15 8.40
JPM 170721C00087500 C 07/21/17 87.5 6.45 6.60
JPM 170721C00090000 C 07/21/17 90.0 4.95 5.10
JPM 170721C00092500 C 07/21/17 92.5 3.70 3.80
JPM 170721C00095000 C 07/21/17 95.0 2.66 2.75
JPM 170721C00097500 C 07/21/17 97.5 1.83 1.93
JPM 170721C00100000 C 07/21/17 100.0 1.25 1.35
JPM 170721C00105000 C 07/21/17 105.0 0.53 0.63
JPM 170721C00110000 C 07/21/17 110.0 0.21 0.25
JPM 170721C00115000 C 07/21/17 115.0 0.08 0.11
JPM 170721C00120000 C 07/21/17 120.0 0.03 0.08
JPM 170721C00125000 C 07/21/17 125.0 0.01 0.06
JPM 170721C00130000 C 07/21/17 130.0 0.00 0.05
JPM 170721P00035000 P 07/21/17 35.0 0.00 0.03
JPM 170721P00037500 P 07/21/17 37.5 0.00 0.05
JPM 170721P00040000 P 07/21/17 40.0 0.01 0.05
JPM 170721P00042500 P 07/21/17 42.5 0.01 0.06
JPM 170721P00045000 P 07/21/17 45.0 0.02 0.06
JPM 170721P00047500 P 07/21/17 47.5 0.03 0.06
JPM 170721P00050000 P 07/21/17 50.0 0.04 0.07
JPM 170721P00055000 P 07/21/17 55.0 0.07 0.14
JPM 170721P00060000 P 07/21/17 60.0 0.14 0.19
JPM 170721P00062500 P 07/21/17 62.5 0.19 0.26
JPM 170721P00065000 P 07/21/17 65.0 0.23 0.34
JPM 170721P00067500 P 07/21/17 67.5 0.32 0.39
JPM 170721P00070000 P 07/21/17 70.0 0.42 0.55
JPM 170721P00072500 P 07/21/17 72.5 0.57 0.69
JPM 170721P00075000 P 07/21/17 75.0 0.77 0.83
JPM 170721P00077500 P 07/21/17 77.5 1.04 1.16
JPM 170721P00080000 P 07/21/17 80.0 1.41 1.47
JPM 170721P00082500 P 07/21/17 82.5 1.88 2.03
JPM 170721P00085000 P 07/21/17 85.0 2.52 2.67
JPM 170721P00087500 P 07/21/17 87.5 3.35 3.45
JPM 170721P00090000 P 07/21/17 90.0 4.35 4.50
JPM 170721P00092500 P 07/21/17 92.5 5.60 5.75
JPM 170721P00095000 P 07/21/17 95.0 7.10 7.20
JPM 170721P00097500 P 07/21/17 97.5 8.80 8.90
JPM 170721P00100000 P 07/21/17 100.0 10.70 11.00
JPM 170721P00105000 P 07/21/17 105.0 14.95 15.60
JPM 170721P00110000 P 07/21/17 110.0 19.45 20.45
JPM 170721P00115000 P 07/21/17 115.0 24.35 25.45
JPM 170721P00120000 P 07/21/17 120.0 28.50 30.70
JPM 170721P00125000 P 07/21/17 125.0 34.00 35.45
JPM 170721P00130000 P 07/21/17 130.0 39.25 40.30
JPM 170818C00035000 C 08/18/17 35.0 55.05 57.05
JPM 170818C00037500 C 08/18/17 37.5 52.90 54.50
JPM 170818C00040000 C 08/18/17 40.0 49.95 51.65
JPM 170818C00042500 C 08/18/17 42.5 47.45 49.70
JPM 170818C00045000 C 08/18/17 45.0 45.05 46.65
JPM 170818C00047500 C 08/18/17 47.5 42.35 44.15
JPM 170818C00050000 C 08/18/17 50.0 40.35 41.35
JPM 170818C00055000 C 08/18/17 55.0 35.30 36.40
JPM 170818C00060000 C 08/18/17 60.0 30.55 31.45
JPM 170818C00062500 C 08/18/17 62.5 28.15 28.95
JPM 170818C00065000 C 08/18/17 65.0 25.70 26.50
JPM 170818C00067500 C 08/18/17 67.5 23.25 24.15
JPM 170818C00070000 C 08/18/17 70.0 20.80 21.70
JPM 170818C00072500 C 08/18/17 72.5 18.55 19.35
JPM 170818C00075000 C 08/18/17 75.0 16.35 16.95
JPM 170818C00077500 C 08/18/17 77.5 14.20 14.75
JPM 170818C00080000 C 08/18/17 80.0 12.25 12.60
JPM 170818C00082500 C 08/18/17 82.5 10.40 10.65
JPM 170818C00085000 C 08/18/17 85.0 8.65 8.80
JPM 170818C00087500 C 08/18/17 87.5 6.95 7.10
JPM 170818C00090000 C 08/18/17 90.0 5.45 5.60
JPM 170818C00092500 C 08/18/17 92.5 4.15 4.30
JPM 170818C00095000 C 08/18/17 95.0 3.10 3.25
JPM 170818C00097500 C 08/18/17 97.5 2.27 2.37
JPM 170818C00100000 C 08/18/17 100.0 1.62 1.72
JPM 170818C00105000 C 08/18/17 105.0 0.75 0.78
JPM 170818C00110000 C 08/18/17 110.0 0.32 0.40
JPM 170818C00115000 C 08/18/17 115.0 0.15 0.18
JPM 170818C00120000 C 08/18/17 120.0 0.06 0.09
JPM 170818C00125000 C 08/18/17 125.0 0.02 0.07
JPM 170818C00130000 C 08/18/17 130.0 0.00 0.06
JPM 170818P00035000 P 08/18/17 35.0 0.01 0.05
JPM 170818P00037500 P 08/18/17 37.5 0.02 0.05
JPM 170818P00040000 P 08/18/17 40.0 0.03 0.06
JPM 170818P00042500 P 08/18/17 42.5 0.04 0.06
JPM 170818P00045000 P 08/18/17 45.0 0.04 0.08
JPM 170818P00047500 P 08/18/17 47.5 0.06 0.09
JPM 170818P00050000 P 08/18/17 50.0 0.07 0.12
JPM 170818P00055000 P 08/18/17 55.0 0.14 0.19
JPM 170818P00060000 P 08/18/17 60.0 0.22 0.30
JPM 170818P00062500 P 08/18/17 62.5 0.28 0.35
JPM 170818P00065000 P 08/18/17 65.0 0.36 0.47
JPM 170818P00067500 P 08/18/17 67.5 0.45 0.57
JPM 170818P00070000 P 08/18/17 70.0 0.61 0.70
JPM 170818P00072500 P 08/18/17 72.5 0.80 0.86
JPM 170818P00075000 P 08/18/17 75.0 1.01 1.09
JPM 170818P00077500 P 08/18/17 77.5 1.36 1.45
JPM 170818P00080000 P 08/18/17 80.0 1.73 1.84
JPM 170818P00082500 P 08/18/17 82.5 2.31 2.41
JPM 170818P00085000 P 08/18/17 85.0 2.99 3.10
JPM 170818P00087500 P 08/18/17 87.5 3.80 3.95
JPM 170818P00090000 P 08/18/17 90.0 4.85 5.00
JPM 170818P00092500 P 08/18/17 92.5 6.05 6.20
JPM 170818P00095000 P 08/18/17 95.0 7.50 7.65
JPM 170818P00097500 P 08/18/17 97.5 9.15 9.30
JPM 170818P00100000 P 08/18/17 100.0 11.00 11.20
JPM 170818P00105000 P 08/18/17 105.0 14.90 15.95
JPM 170818P00110000 P 08/18/17 110.0 19.45 20.65
JPM 170818P00115000 P 08/18/17 115.0 23.90 25.45
JPM 170818P00120000 P 08/18/17 120.0 28.95 30.45
JPM 170818P00125000 P 08/18/17 125.0 33.40 35.50
JPM 170818P00130000 P 08/18/17 130.0 39.15 40.30
JPM 170915C00040000 C 09/15/17 40.0 49.95 51.65
JPM 170915C00042500 C 09/15/17 42.5 47.45 49.15
JPM 170915C00045000 C 09/15/17 45.0 44.95 46.70
JPM 170915C00047500 C 09/15/17 47.5 42.75 44.05
JPM 170915C00050000 C 09/15/17 50.0 40.50 41.75
JPM 170915C00055000 C 09/15/17 55.0 35.45 36.50
JPM 170915C00060000 C 09/15/17 60.0 30.65 31.50
JPM 170915C00065000 C 09/15/17 65.0 25.75 26.60
JPM 170915C00070000 C 09/15/17 70.0 21.25 21.70
JPM 170915C00072500 C 09/15/17 72.5 18.75 19.50
JPM 170915C00075000 C 09/15/17 75.0 16.50 17.30
JPM 170915C00077500 C 09/15/17 77.5 14.65 14.95
JPM 170915C00080000 C 09/15/17 80.0 12.55 12.95
JPM 170915C00082500 C 09/15/17 82.5 10.80 10.95
JPM 170915C00085000 C 09/15/17 85.0 9.00 9.15
JPM 170915C00087500 C 09/15/17 87.5 7.40 7.55
JPM 170915C00090000 C 09/15/17 90.0 5.95 6.05
JPM 170915C00092500 C 09/15/17 92.5 4.65 4.80
JPM 170915C00095000 C 09/15/17 95.0 3.55 3.70
JPM 170915C00097500 C 09/15/17 97.5 2.64 2.80
JPM 170915C00100000 C 09/15/17 100.0 1.94 2.08
JPM 170915C00105000 C 09/15/17 105.0 1.00 1.08
JPM 170915C00110000 C 09/15/17 110.0 0.48 0.56
JPM 170915C00115000 C 09/15/17 115.0 0.21 0.27
JPM 170915C00120000 C 09/15/17 120.0 0.09 0.13
JPM 170915C00125000 C 09/15/17 125.0 0.04 0.07
JPM 170915C00130000 C 09/15/17 130.0 0.01 0.06
JPM 170915P00040000 P 09/15/17 40.0 0.05 0.07
JPM 170915P00042500 P 09/15/17 42.5 0.06 0.09
JPM 170915P00045000 P 09/15/17 45.0 0.07 0.11
JPM 170915P00047500 P 09/15/17 47.5 0.09 0.14
JPM 170915P00050000 P 09/15/17 50.0 0.13 0.16
JPM 170915P00055000 P 09/15/17 55.0 0.20 0.24
JPM 170915P00060000 P 09/15/17 60.0 0.32 0.36
JPM 170915P00065000 P 09/15/17 65.0 0.50 0.57
JPM 170915P00070000 P 09/15/17 70.0 0.80 0.88
JPM 170915P00072500 P 09/15/17 72.5 1.02 1.09
JPM 170915P00075000 P 09/15/17 75.0 1.33 1.36
JPM 170915P00077500 P 09/15/17 77.5 1.65 1.86
JPM 170915P00080000 P 09/15/17 80.0 2.10 2.20
JPM 170915P00082500 P 09/15/17 82.5 2.67 2.78
JPM 170915P00085000 P 09/15/17 85.0 3.40 3.55
JPM 170915P00087500 P 09/15/17 87.5 4.25 4.35
JPM 170915P00090000 P 09/15/17 90.0 5.30 5.40
JPM 170915P00092500 P 09/15/17 92.5 6.50 6.65
JPM 170915P00095000 P 09/15/17 95.0 7.95 8.05
JPM 170915P00097500 P 09/15/17 97.5 9.50 9.65
JPM 170915P00100000 P 09/15/17 100.0 11.30 11.50
JPM 170915P00105000 P 09/15/17 105.0 15.15 15.85
JPM 170915P00110000 P 09/15/17 110.0 19.60 20.50
JPM 170915P00115000 P 09/15/17 115.0 24.05 25.50
JPM 170915P00120000 P 09/15/17 120.0 28.85 30.70
JPM 170915P00125000 P 09/15/17 125.0 34.10 35.40
JPM 170915P00130000 P 09/15/17 130.0 39.20 40.00
JPM 171215C00085000 C 12/15/17 85.0 10.25 10.65
JPM 171215C00087500 C 12/15/17 87.5 8.75 9.05
JPM 171215C00090000 C 12/15/17 90.0 7.30 7.60
JPM 171215C00092500 C 12/15/17 92.5 6.10 6.35
JPM 171215C00095000 C 12/15/17 95.0 5.00 5.30
JPM 171215P00085000 P 12/15/17 85.0 5.05 5.20
JPM 171215P00087500 P 12/15/17 87.5 5.95 6.15
JPM 171215P00090000 P 12/15/17 90.0 7.00 7.25
JPM 171215P00092500 P 12/15/17 92.5 8.25 8.60
JPM 171215P00095000 P 12/15/17 95.0 9.70 9.95
JPM 180119C00027500 C 01/19/18 27.5 61.10 64.30
JPM 180119C00030000 C 01/19/18 30.0 58.75 62.25
JPM 180119C00032500 C 01/19/18 32.5 56.10 59.30
JPM 180119C00035000 C 01/19/18 35.0 53.70 56.75
JPM 180119C00037500 C 01/19/18 37.5 51.10 54.25
JPM 180119C00040000 C 01/19/18 40.0 48.70 51.20
JPM 180119C00042500 C 01/19/18 42.5 47.90 48.70
JPM 180119C00045000 C 01/19/18 45.0 43.70 46.25
JPM 180119C00047500 C 01/19/18 47.5 41.35 44.25
JPM 180119C00050000 C 01/19/18 50.0 38.90 42.95
JPM 180119C00052500 C 01/19/18 52.5 36.40 39.10
JPM 180119C00055000 C 01/19/18 55.0 35.55 36.65
JPM 180119C00057500 C 01/19/18 57.5 31.55 34.20
JPM 180119C00060000 C 01/19/18 60.0 29.35 31.80
JPM 180119C00062500 C 01/19/18 62.5 27.45 29.35
JPM 180119C00065000 C 01/19/18 65.0 26.10 27.05
JPM 180119C00067500 C 01/19/18 67.5 23.95 24.85
JPM 180119C00070000 C 01/19/18 70.0 21.85 22.50
JPM 180119C00072500 C 01/19/18 72.5 19.85 20.40
JPM 180119C00075000 C 01/19/18 75.0 18.00 18.45
JPM 180119C00077500 C 01/19/18 77.5 15.95 16.50
JPM 180119C00080000 C 01/19/18 80.0 14.15 14.75
JPM 180119C00082500 C 01/19/18 82.5 12.45 12.70
JPM 180119C00085000 C 01/19/18 85.0 10.80 11.05
JPM 180119C00087500 C 01/19/18 87.5 9.20 9.50
JPM 180119C00090000 C 01/19/18 90.0 7.90 8.10
JPM 180119C00092500 C 01/19/18 92.5 6.70 6.80
JPM 180119C00095000 C 01/19/18 95.0 5.60 5.90
JPM 180119C00100000 C 01/19/18 100.0 3.65 4.00
JPM 180119C00105000 C 01/19/18 105.0 2.34 2.68
JPM 180119C00110000 C 01/19/18 110.0 1.43 1.60
JPM 180119C00115000 C 01/19/18 115.0 0.83 1.04
JPM 180119C00120000 C 01/19/18 120.0 0.49 0.61
JPM 180119C00125000 C 01/19/18 125.0 0.28 0.34
JPM 180119C00130000 C 01/19/18 130.0 0.14 0.31
JPM 180119P00027500 P 01/19/18 27.5 0.07 0.12
JPM 180119P00030000 P 01/19/18 30.0 0.09 0.17
JPM 180119P00032500 P 01/19/18 32.5 0.10 0.20
JPM 180119P00035000 P 01/19/18 35.0 0.16 0.23
JPM 180119P00037500 P 01/19/18 37.5 0.17 0.28
JPM 180119P00040000 P 01/19/18 40.0 0.25 0.28
JPM 180119P00042500 P 01/19/18 42.5 0.30 0.39
JPM 180119P00045000 P 01/19/18 45.0 0.36 0.47
JPM 180119P00047500 P 01/19/18 47.5 0.44 0.50
JPM 180119P00050000 P 01/19/18 50.0 0.52 0.63
JPM 180119P00052500 P 01/19/18 52.5 0.63 0.75
JPM 180119P00055000 P 01/19/18 55.0 0.75 0.80
JPM 180119P00057500 P 01/19/18 57.5 0.76 1.02
JPM 180119P00060000 P 01/19/18 60.0 1.06 1.18
JPM 180119P00062500 P 01/19/18 62.5 1.26 1.37
JPM 180119P00065000 P 01/19/18 65.0 1.55 1.58
JPM 180119P00067500 P 01/19/18 67.5 1.84 1.93
JPM 180119P00070000 P 01/19/18 70.0 2.18 2.25
JPM 180119P00072500 P 01/19/18 72.5 2.58 2.66
JPM 180119P00075000 P 01/19/18 75.0 2.88 3.15
JPM 180119P00077500 P 01/19/18 77.5 3.35 3.75
JPM 180119P00080000 P 01/19/18 80.0 4.20 4.35
JPM 180119P00082500 P 01/19/18 82.5 4.90 5.10
JPM 180119P00085000 P 01/19/18 85.0 5.75 5.95
JPM 180119P00087500 P 01/19/18 87.5 6.75 6.95
JPM 180119P00090000 P 01/19/18 90.0 7.75 8.05
JPM 180119P00092500 P 01/19/18 92.5 9.05 9.25
JPM 180119P00095000 P 01/19/18 95.0 10.40 10.65
JPM 180119P00100000 P 01/19/18 100.0 13.55 13.80
JPM 180119P00105000 P 01/19/18 105.0 17.10 17.40
JPM 180119P00110000 P 01/19/18 110.0 21.15 21.60
JPM 180119P00115000 P 01/19/18 115.0 25.20 27.50
JPM 180119P00120000 P 01/19/18 120.0 29.60 32.60
JPM 180119P00125000 P 01/19/18 125.0 33.50 37.15
JPM 180119P00130000 P 01/19/18 130.0 37.90 41.95
JPM 190118C00040000 C 01/18/19 40.0 48.05 51.25
JPM 190118C00042500 C 01/18/19 42.5 45.50 48.75
JPM 190118C00045000 C 01/18/19 45.0 45.15 46.30
JPM 190118C00047500 C 01/18/19 47.5 41.30 45.75
JPM 190118C00050000 C 01/18/19 50.0 38.70 43.20
JPM 190118C00055000 C 01/18/19 55.0 34.30 38.60
JPM 190118C00060000 C 01/18/19 60.0 31.70 32.65
JPM 190118C00065000 C 01/18/19 65.0 27.35 28.25
JPM 190118C00067500 C 01/18/19 67.5 25.75 26.30
JPM 190118C00070000 C 01/18/19 70.0 24.00 24.40
JPM 190118C00072500 C 01/18/19 72.5 22.05 22.45
JPM 190118C00075000 C 01/18/19 75.0 20.20 20.70
JPM 190118C00077500 C 01/18/19 77.5 18.50 19.00
JPM 190118C00080000 C 01/18/19 80.0 16.85 17.35
JPM 190118C00082500 C 01/18/19 82.5 15.35 15.85
JPM 190118C00085000 C 01/18/19 85.0 13.85 14.40
JPM 190118C00087500 C 01/18/19 87.5 12.60 13.05
JPM 190118C00090000 C 01/18/19 90.0 10.90 11.75
JPM 190118C00092500 C 01/18/19 92.5 10.05 10.40
JPM 190118C00095000 C 01/18/19 95.0 9.00 9.40
JPM 190118C00100000 C 01/18/19 100.0 7.00 7.45
JPM 190118C00105000 C 01/18/19 105.0 5.40 5.85
JPM 190118C00110000 C 01/18/19 110.0 4.10 4.55
JPM 190118C00115000 C 01/18/19 115.0 3.05 3.45
JPM 190118C00120000 C 01/18/19 120.0 2.25 2.60
JPM 190118C00125000 C 01/18/19 125.0 1.63 1.97
JPM 190118C00130000 C 01/18/19 130.0 1.30 1.46
JPM 190118P00040000 P 01/18/19 40.0 0.72 0.86
JPM 190118P00042500 P 01/18/19 42.5 0.82 1.03
JPM 190118P00045000 P 01/18/19 45.0 0.99 1.20
JPM 190118P00047500 P 01/18/19 47.5 1.17 1.45
JPM 190118P00050000 P 01/18/19 50.0 1.38 1.67
JPM 190118P00055000 P 01/18/19 55.0 1.91 2.20
JPM 190118P00060000 P 01/18/19 60.0 2.61 2.91
JPM 190118P00065000 P 01/18/19 65.0 3.60 3.85
JPM 190118P00067500 P 01/18/19 67.5 4.05 4.35
JPM 190118P00070000 P 01/18/19 70.0 4.70 4.90
JPM 190118P00072500 P 01/18/19 72.5 5.30 5.55
JPM 190118P00075000 P 01/18/19 75.0 6.00 6.25
JPM 190118P00077500 P 01/18/19 77.5 6.80 7.00
JPM 190118P00080000 P 01/18/19 80.0 7.30 7.90
JPM 190118P00082500 P 01/18/19 82.5 8.55 8.85
JPM 190118P00085000 P 01/18/19 85.0 9.45 9.80
JPM 190118P00087500 P 01/18/19 87.5 10.60 10.95
JPM 190118P00090000 P 01/18/19 90.0 11.75 12.15
JPM 190118P00092500 P 01/18/19 92.5 13.05 13.40
JPM 190118P00095000 P 01/18/19 95.0 14.35 14.85
JPM 190118P00100000 P 01/18/19 100.0 17.30 17.80
JPM 190118P00105000 P 01/18/19 105.0 20.50 21.10
JPM 190118P00110000 P 01/18/19 110.0 24.10 24.60
JPM 190118P00115000 P 01/18/19 115.0 27.90 28.45
JPM 190118P00120000 P 01/18/19 120.0 31.95 32.55
JPM 190118P00125000 P 01/18/19 125.0 35.65 37.40
JPM 190118P00130000 P 01/18/19 130.0 38.50 42.95

OPRA data is delayed 15 minutes.