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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 140905C00045000 C 09/05/14 45.0 12.60 14.75
JPM 140905C00046000 C 09/05/14 46.0 11.60 13.75
JPM 140905C00047000 C 09/05/14 47.0 10.60 13.95
JPM 140905C00048000 C 09/05/14 48.0 9.60 12.95
JPM 140905C00049000 C 09/05/14 49.0 8.60 11.95
JPM 140905C00050000 C 09/05/14 50.0 7.60 10.95
JPM 140905C00050500 C 09/05/14 50.5 8.80 9.10
JPM 140905C00051000 C 09/05/14 51.0 8.30 8.60
JPM 140905C00051500 C 09/05/14 51.5 7.80 8.10
JPM 140905C00052000 C 09/05/14 52.0 7.30 7.60
JPM 140905C00052500 C 09/05/14 52.5 6.80 7.00
JPM 140905C00053000 C 09/05/14 53.0 6.30 6.50
JPM 140905C00053500 C 09/05/14 53.5 5.80 6.00
JPM 140905C00054000 C 09/05/14 54.0 5.35 5.50
JPM 140905C00054500 C 09/05/14 54.5 4.85 5.00
JPM 140905C00055000 C 09/05/14 55.0 4.35 4.60
JPM 140905C00055500 C 09/05/14 55.5 3.85 4.00
JPM 140905C00056000 C 09/05/14 56.0 3.35 3.50
JPM 140905C00056500 C 09/05/14 56.5 2.87 3.05
JPM 140905C00057000 C 09/05/14 57.0 2.38 2.51
JPM 140905C00057500 C 09/05/14 57.5 1.89 2.03
JPM 140905C00058000 C 09/05/14 58.0 1.50 1.51
JPM 140905C00058500 C 09/05/14 58.5 1.04 1.06
JPM 140905C00059000 C 09/05/14 59.0 0.65 0.66
JPM 140905C00059500 C 09/05/14 59.5 0.34 0.35
JPM 140905C00060000 C 09/05/14 60.0 0.15 0.16
JPM 140905C00060500 C 09/05/14 60.5 0.05 0.06
JPM 140905C00061000 C 09/05/14 61.0 0.01 0.02
JPM 140905C00061500 C 09/05/14 61.5 0.00 0.01
JPM 140905C00062000 C 09/05/14 62.0 0.00 0.01
JPM 140905C00062500 C 09/05/14 62.5 0.00 0.01
JPM 140905C00063000 C 09/05/14 63.0 0.00 0.03
JPM 140905C00063500 C 09/05/14 63.5 0.00 0.03
JPM 140905C00064000 C 09/05/14 64.0 0.00 0.03
JPM 140905C00064500 C 09/05/14 64.5 0.00 0.03
JPM 140905C00065000 C 09/05/14 65.0 0.00 0.02
JPM 140905C00065500 C 09/05/14 65.5 0.00 0.03
JPM 140905C00066000 C 09/05/14 66.0 0.00 0.03
JPM 140905C00066500 C 09/05/14 66.5 0.00 0.03
JPM 140905C00067000 C 09/05/14 67.0 0.00 0.03
JPM 140905C00067500 C 09/05/14 67.5 0.00 0.02
JPM 140905C00070000 C 09/05/14 70.0 0.00 0.02
JPM 140905C00072500 C 09/05/14 72.5 0.00 0.02
JPM 140905C00075000 C 09/05/14 75.0 0.00 0.02
JPM 140905C00080000 C 09/05/14 80.0 0.00 0.02
JPM 140905C00085000 C 09/05/14 85.0 0.00 0.02
JPM 140905P00045000 P 09/05/14 45.0 0.00 0.02
JPM 140905P00046000 P 09/05/14 46.0 0.00 0.02
JPM 140905P00047000 P 09/05/14 47.0 0.00 0.02
JPM 140905P00048000 P 09/05/14 48.0 0.00 0.02
JPM 140905P00049000 P 09/05/14 49.0 0.00 0.02
JPM 140905P00050000 P 09/05/14 50.0 0.00 0.01
JPM 140905P00050500 P 09/05/14 50.5 0.00 0.02
JPM 140905P00051000 P 09/05/14 51.0 0.00 0.02
JPM 140905P00051500 P 09/05/14 51.5 0.00 0.02
JPM 140905P00052000 P 09/05/14 52.0 0.00 0.02
JPM 140905P00052500 P 09/05/14 52.5 0.00 0.02
JPM 140905P00053000 P 09/05/14 53.0 0.00 0.02
JPM 140905P00053500 P 09/05/14 53.5 0.00 0.02
JPM 140905P00054000 P 09/05/14 54.0 0.00 0.04
JPM 140905P00054500 P 09/05/14 54.5 0.00 0.02
JPM 140905P00055000 P 09/05/14 55.0 0.01 0.02
JPM 140905P00055500 P 09/05/14 55.5 0.00 0.04
JPM 140905P00056000 P 09/05/14 56.0 0.01 0.03
JPM 140905P00056500 P 09/05/14 56.5 0.02 0.03
JPM 140905P00057000 P 09/05/14 57.0 0.03 0.04
JPM 140905P00057500 P 09/05/14 57.5 0.03 0.04
JPM 140905P00058000 P 09/05/14 58.0 0.05 0.06
JPM 140905P00058500 P 09/05/14 58.5 0.10 0.11
JPM 140905P00059000 P 09/05/14 59.0 0.20 0.21
JPM 140905P00059500 P 09/05/14 59.5 0.39 0.41
JPM 140905P00060000 P 09/05/14 60.0 0.70 0.71
JPM 140905P00060500 P 09/05/14 60.5 1.10 1.12
JPM 140905P00061000 P 09/05/14 61.0 1.56 1.58
JPM 140905P00061500 P 09/05/14 61.5 2.02 2.16
JPM 140905P00062000 P 09/05/14 62.0 2.50 2.66
JPM 140905P00062500 P 09/05/14 62.5 3.00 3.20
JPM 140905P00063000 P 09/05/14 63.0 3.45 3.70
JPM 140905P00063500 P 09/05/14 63.5 3.95 4.20
JPM 140905P00064000 P 09/05/14 64.0 4.45 4.70
JPM 140905P00064500 P 09/05/14 64.5 4.95 5.20
JPM 140905P00065000 P 09/05/14 65.0 5.45 5.70
JPM 140905P00065500 P 09/05/14 65.5 6.00 6.20
JPM 140905P00066000 P 09/05/14 66.0 6.50 6.70
JPM 140905P00066500 P 09/05/14 66.5 7.00 7.20
JPM 140905P00067000 P 09/05/14 67.0 7.45 7.70
JPM 140905P00067500 P 09/05/14 67.5 7.95 8.20
JPM 140905P00070000 P 09/05/14 70.0 8.90 12.40
JPM 140905P00072500 P 09/05/14 72.5 11.40 14.90
JPM 140905P00075000 P 09/05/14 75.0 13.95 17.40
JPM 140905P00080000 P 09/05/14 80.0 18.90 22.40
JPM 140905P00085000 P 09/05/14 85.0 23.90 27.40
JPM 140912C00050000 C 09/12/14 50.0 7.65 10.85
JPM 140912C00051000 C 09/12/14 51.0 8.20 8.75
JPM 140912C00051500 C 09/12/14 51.5 7.70 8.25
JPM 140912C00052000 C 09/12/14 52.0 7.20 7.75
JPM 140912C00052500 C 09/12/14 52.5 6.70 7.25
JPM 140912C00053000 C 09/12/14 53.0 6.20 6.75
JPM 140912C00053500 C 09/12/14 53.5 5.70 6.25
JPM 140912C00054000 C 09/12/14 54.0 5.20 5.75
JPM 140912C00054500 C 09/12/14 54.5 4.70 5.25
JPM 140912C00055000 C 09/12/14 55.0 4.25 4.75
JPM 140912C00055500 C 09/12/14 55.5 3.75 4.25
JPM 140912C00056000 C 09/12/14 56.0 3.25 3.60
JPM 140912C00056500 C 09/12/14 56.5 2.80 3.10
JPM 140912C00057000 C 09/12/14 57.0 2.32 2.58
JPM 140912C00057500 C 09/12/14 57.5 1.92 2.11
JPM 140912C00058000 C 09/12/14 58.0 1.55 1.66
JPM 140912C00058500 C 09/12/14 58.5 1.11 1.24
JPM 140912C00059000 C 09/12/14 59.0 0.84 0.88
JPM 140912C00059500 C 09/12/14 59.5 0.52 0.58
JPM 140912C00060000 C 09/12/14 60.0 0.33 0.36
JPM 140912C00060500 C 09/12/14 60.5 0.19 0.21
JPM 140912C00061000 C 09/12/14 61.0 0.08 0.12
JPM 140912C00061500 C 09/12/14 61.5 0.04 0.07
JPM 140912C00062000 C 09/12/14 62.0 0.01 0.05
JPM 140912C00062500 C 09/12/14 62.5 0.01 0.05
JPM 140912C00063000 C 09/12/14 63.0 0.00 0.05
JPM 140912C00063500 C 09/12/14 63.5 0.00 0.05
JPM 140912C00064000 C 09/12/14 64.0 0.00 0.05
JPM 140912C00064500 C 09/12/14 64.5 0.00 0.05
JPM 140912C00065000 C 09/12/14 65.0 0.00 0.05
JPM 140912C00065500 C 09/12/14 65.5 0.00 0.05
JPM 140912C00066000 C 09/12/14 66.0 0.00 0.05
JPM 140912C00066500 C 09/12/14 66.5 0.00 0.05
JPM 140912C00067500 C 09/12/14 67.5 0.00 0.05
JPM 140912C00070000 C 09/12/14 70.0 0.00 0.04
JPM 140912P00050000 P 09/12/14 50.0 0.00 0.03
JPM 140912P00051000 P 09/12/14 51.0 0.00 0.08
JPM 140912P00051500 P 09/12/14 51.5 0.00 0.11
JPM 140912P00052000 P 09/12/14 52.0 0.01 0.05
JPM 140912P00052500 P 09/12/14 52.5 0.01 0.04
JPM 140912P00053000 P 09/12/14 53.0 0.01 0.07
JPM 140912P00053500 P 09/12/14 53.5 0.01 0.07
JPM 140912P00054000 P 09/12/14 54.0 0.01 0.08
JPM 140912P00054500 P 09/12/14 54.5 0.01 0.08
JPM 140912P00055000 P 09/12/14 55.0 0.02 0.09
JPM 140912P00055500 P 09/12/14 55.5 0.02 0.10
JPM 140912P00056000 P 09/12/14 56.0 0.03 0.10
JPM 140912P00056500 P 09/12/14 56.5 0.05 0.11
JPM 140912P00057000 P 09/12/14 57.0 0.07 0.11
JPM 140912P00057500 P 09/12/14 57.5 0.10 0.13
JPM 140912P00058000 P 09/12/14 58.0 0.17 0.19
JPM 140912P00058500 P 09/12/14 58.5 0.25 0.28
JPM 140912P00059000 P 09/12/14 59.0 0.39 0.43
JPM 140912P00059500 P 09/12/14 59.5 0.60 0.71
JPM 140912P00060000 P 09/12/14 60.0 0.87 0.95
JPM 140912P00060500 P 09/12/14 60.5 1.20 1.27
JPM 140912P00061000 P 09/12/14 61.0 1.47 1.88
JPM 140912P00061500 P 09/12/14 61.5 1.91 2.33
JPM 140912P00062000 P 09/12/14 62.0 2.37 2.81
JPM 140912P00062500 P 09/12/14 62.5 2.85 3.30
JPM 140912P00063000 P 09/12/14 63.0 3.30 3.85
JPM 140912P00063500 P 09/12/14 63.5 3.80 4.35
JPM 140912P00064000 P 09/12/14 64.0 4.30 4.85
JPM 140912P00064500 P 09/12/14 64.5 4.80 5.35
JPM 140912P00065000 P 09/12/14 65.0 5.30 5.85
JPM 140912P00065500 P 09/12/14 65.5 5.80 6.35
JPM 140912P00066000 P 09/12/14 66.0 6.30 6.85
JPM 140912P00066500 P 09/12/14 66.5 6.80 7.35
JPM 140912P00067500 P 09/12/14 67.5 7.80 8.35
JPM 140912P00070000 P 09/12/14 70.0 8.90 12.40
JPM 140920C00035000 C 09/20/14 35.0 22.60 26.10
JPM 140920C00040000 C 09/20/14 40.0 17.85 21.10
JPM 140920C00045000 C 09/20/14 45.0 14.25 14.55
JPM 140920C00049000 C 09/20/14 49.0 10.40 10.55
JPM 140920C00049500 C 09/20/14 49.5 9.90 10.05
JPM 140920C00050000 C 09/20/14 50.0 9.40 9.55
JPM 140920C00050500 C 09/20/14 50.5 8.90 9.05
JPM 140920C00051000 C 09/20/14 51.0 8.40 8.55
JPM 140920C00051500 C 09/20/14 51.5 7.90 8.05
JPM 140920C00052000 C 09/20/14 52.0 7.40 7.55
JPM 140920C00052500 C 09/20/14 52.5 6.90 7.05
JPM 140920C00053000 C 09/20/14 53.0 6.40 6.55
JPM 140920C00053500 C 09/20/14 53.5 5.90 6.05
JPM 140920C00054000 C 09/20/14 54.0 5.40 5.55
JPM 140920C00054500 C 09/20/14 54.5 4.90 5.05
JPM 140920C00055000 C 09/20/14 55.0 4.40 4.55
JPM 140920C00055500 C 09/20/14 55.5 3.95 4.05
JPM 140920C00056000 C 09/20/14 56.0 3.45 3.60
JPM 140920C00056500 C 09/20/14 56.5 3.00 3.10
JPM 140920C00057000 C 09/20/14 57.0 2.59 2.61
JPM 140920C00057500 C 09/20/14 57.5 2.14 2.16
JPM 140920C00058000 C 09/20/14 58.0 1.72 1.73
JPM 140920C00058500 C 09/20/14 58.5 1.34 1.35
JPM 140920C00059000 C 09/20/14 59.0 0.99 1.00
JPM 140920C00059500 C 09/20/14 59.5 0.70 0.71
JPM 140920C00060000 C 09/20/14 60.0 0.47 0.49
JPM 140920C00060500 C 09/20/14 60.5 0.30 0.31
JPM 140920C00061000 C 09/20/14 61.0 0.19 0.20
JPM 140920C00061500 C 09/20/14 61.5 0.11 0.12
JPM 140920C00062000 C 09/20/14 62.0 0.06 0.07
JPM 140920C00062500 C 09/20/14 62.5 0.04 0.05
JPM 140920C00063000 C 09/20/14 63.0 0.02 0.03
JPM 140920C00063500 C 09/20/14 63.5 0.01 0.02
JPM 140920C00065000 C 09/20/14 65.0 0.00 0.02
JPM 140920C00067500 C 09/20/14 67.5 0.00 0.03
JPM 140920C00070000 C 09/20/14 70.0 0.00 0.02
JPM 140920C00075000 C 09/20/14 75.0 0.00 0.02
JPM 140920P00035000 P 09/20/14 35.0 0.00 0.02
JPM 140920P00040000 P 09/20/14 40.0 0.00 0.02
JPM 140920P00045000 P 09/20/14 45.0 0.00 0.02
JPM 140920P00049000 P 09/20/14 49.0 0.00 0.04
JPM 140920P00049500 P 09/20/14 49.5 0.02 0.04
JPM 140920P00050000 P 09/20/14 50.0 0.02 0.03
JPM 140920P00050500 P 09/20/14 50.5 0.02 0.03
JPM 140920P00051000 P 09/20/14 51.0 0.02 0.03
JPM 140920P00051500 P 09/20/14 51.5 0.03 0.04
JPM 140920P00052000 P 09/20/14 52.0 0.03 0.04
JPM 140920P00052500 P 09/20/14 52.5 0.03 0.04
JPM 140920P00053000 P 09/20/14 53.0 0.04 0.05
JPM 140920P00053500 P 09/20/14 53.5 0.04 0.05
JPM 140920P00054000 P 09/20/14 54.0 0.04 0.05
JPM 140920P00054500 P 09/20/14 54.5 0.05 0.06
JPM 140920P00055000 P 09/20/14 55.0 0.05 0.06
JPM 140920P00055500 P 09/20/14 55.5 0.06 0.07
JPM 140920P00056000 P 09/20/14 56.0 0.08 0.09
JPM 140920P00056500 P 09/20/14 56.5 0.10 0.11
JPM 140920P00057000 P 09/20/14 57.0 0.14 0.15
JPM 140920P00057500 P 09/20/14 57.5 0.19 0.20
JPM 140920P00058000 P 09/20/14 58.0 0.27 0.28
JPM 140920P00058500 P 09/20/14 58.5 0.38 0.39
JPM 140920P00059000 P 09/20/14 59.0 0.53 0.54
JPM 140920P00059500 P 09/20/14 59.5 0.75 0.76
JPM 140920P00060000 P 09/20/14 60.0 1.02 1.03
JPM 140920P00060500 P 09/20/14 60.5 1.34 1.36
JPM 140920P00061000 P 09/20/14 61.0 1.73 1.75
JPM 140920P00061500 P 09/20/14 61.5 2.15 2.17
JPM 140920P00062000 P 09/20/14 62.0 2.59 2.68
JPM 140920P00062500 P 09/20/14 62.5 3.05 3.20
JPM 140920P00063000 P 09/20/14 63.0 3.55 3.65
JPM 140920P00063500 P 09/20/14 63.5 4.00 4.15
JPM 140920P00065000 P 09/20/14 65.0 5.50 5.65
JPM 140920P00067500 P 09/20/14 67.5 8.00 8.15
JPM 140920P00070000 P 09/20/14 70.0 8.90 12.30
JPM 140920P00075000 P 09/20/14 75.0 14.00 17.40
JPM 140926C00049000 C 09/26/14 49.0 8.70 12.10
JPM 140926C00049500 C 09/26/14 49.5 8.25 11.65
JPM 140926C00050000 C 09/26/14 50.0 7.75 11.10
JPM 140926C00050500 C 09/26/14 50.5 7.40 10.05
JPM 140926C00051000 C 09/26/14 51.0 8.15 8.85
JPM 140926C00051500 C 09/26/14 51.5 7.65 8.35
JPM 140926C00052000 C 09/26/14 52.0 7.15 7.85
JPM 140926C00052500 C 09/26/14 52.5 6.65 7.35
JPM 140926C00053000 C 09/26/14 53.0 6.20 6.75
JPM 140926C00053500 C 09/26/14 53.5 5.65 6.40
JPM 140926C00054000 C 09/26/14 54.0 5.25 5.75
JPM 140926C00054500 C 09/26/14 54.5 4.70 5.40
JPM 140926C00055000 C 09/26/14 55.0 4.25 4.75
JPM 140926C00055500 C 09/26/14 55.5 3.80 4.15
JPM 140926C00056000 C 09/26/14 56.0 3.35 3.65
JPM 140926C00056500 C 09/26/14 56.5 3.10 3.20
JPM 140926C00057000 C 09/26/14 57.0 2.62 2.74
JPM 140926C00057500 C 09/26/14 57.5 2.19 2.30
JPM 140926C00058000 C 09/26/14 58.0 1.79 1.88
JPM 140926C00058500 C 09/26/14 58.5 1.42 1.51
JPM 140926C00059000 C 09/26/14 59.0 1.09 1.18
JPM 140926C00059500 C 09/26/14 59.5 0.83 0.89
JPM 140926C00060000 C 09/26/14 60.0 0.58 0.64
JPM 140926C00060500 C 09/26/14 60.5 0.38 0.45
JPM 140926C00061000 C 09/26/14 61.0 0.25 0.31
JPM 140926C00061500 C 09/26/14 61.5 0.16 0.22
JPM 140926C00062000 C 09/26/14 62.0 0.11 0.14
JPM 140926C00062500 C 09/26/14 62.5 0.07 0.11
JPM 140926C00063000 C 09/26/14 63.0 0.04 0.07
JPM 140926C00063500 C 09/26/14 63.5 0.02 0.05
JPM 140926C00064000 C 09/26/14 64.0 0.01 0.05
JPM 140926C00065000 C 09/26/14 65.0 0.00 0.04
JPM 140926P00049000 P 09/26/14 49.0 0.01 0.04
JPM 140926P00049500 P 09/26/14 49.5 0.01 0.05
JPM 140926P00050000 P 09/26/14 50.0 0.01 0.05
JPM 140926P00050500 P 09/26/14 50.5 0.01 0.05
JPM 140926P00051000 P 09/26/14 51.0 0.01 0.05
JPM 140926P00051500 P 09/26/14 51.5 0.01 0.05
JPM 140926P00052000 P 09/26/14 52.0 0.02 0.06
JPM 140926P00052500 P 09/26/14 52.5 0.02 0.06
JPM 140926P00053000 P 09/26/14 53.0 0.03 0.06
JPM 140926P00053500 P 09/26/14 53.5 0.04 0.07
JPM 140926P00054000 P 09/26/14 54.0 0.04 0.08
JPM 140926P00054500 P 09/26/14 54.5 0.06 0.09
JPM 140926P00055000 P 09/26/14 55.0 0.07 0.11
JPM 140926P00055500 P 09/26/14 55.5 0.09 0.13
JPM 140926P00056000 P 09/26/14 56.0 0.12 0.16
JPM 140926P00056500 P 09/26/14 56.5 0.16 0.19
JPM 140926P00057000 P 09/26/14 57.0 0.21 0.24
JPM 140926P00057500 P 09/26/14 57.5 0.28 0.34
JPM 140926P00058000 P 09/26/14 58.0 0.37 0.44
JPM 140926P00058500 P 09/26/14 58.5 0.50 0.54
JPM 140926P00059000 P 09/26/14 59.0 0.66 0.75
JPM 140926P00059500 P 09/26/14 59.5 0.88 0.95
JPM 140926P00060000 P 09/26/14 60.0 1.13 1.24
JPM 140926P00060500 P 09/26/14 60.5 1.44 1.56
JPM 140926P00061000 P 09/26/14 61.0 1.80 1.91
JPM 140926P00061500 P 09/26/14 61.5 2.20 2.31
JPM 140926P00062000 P 09/26/14 62.0 2.63 2.73
JPM 140926P00062500 P 09/26/14 62.5 2.78 3.50
JPM 140926P00063000 P 09/26/14 63.0 3.25 3.95
JPM 140926P00063500 P 09/26/14 63.5 3.65 4.45
JPM 140926P00064000 P 09/26/14 64.0 4.20 4.95
JPM 140926P00065000 P 09/26/14 65.0 5.05 6.05
JPM 141003C00049000 C 10/03/14 49.0 10.10 10.95
JPM 141003C00050000 C 10/03/14 50.0 9.20 9.70
JPM 141003C00050500 C 10/03/14 50.5 8.70 9.25
JPM 141003C00051000 C 10/03/14 51.0 8.20 8.75
JPM 141003C00051500 C 10/03/14 51.5 7.70 8.25
JPM 141003C00052000 C 10/03/14 52.0 7.20 7.75
JPM 141003C00052500 C 10/03/14 52.5 6.70 7.25
JPM 141003C00053000 C 10/03/14 53.0 6.20 6.75
JPM 141003C00053500 C 10/03/14 53.5 5.70 6.25
JPM 141003C00054000 C 10/03/14 54.0 5.25 5.80
JPM 141003C00054500 C 10/03/14 54.5 4.75 5.30
JPM 141003C00055000 C 10/03/14 55.0 4.30 4.80
JPM 141003C00055500 C 10/03/14 55.5 3.80 4.35
JPM 141003C00056000 C 10/03/14 56.0 3.35 3.70
JPM 141003C00056500 C 10/03/14 56.5 3.10 3.25
JPM 141003C00057000 C 10/03/14 57.0 2.67 2.79
JPM 141003C00057500 C 10/03/14 57.5 2.25 2.36
JPM 141003C00058000 C 10/03/14 58.0 1.86 1.96
JPM 141003C00058500 C 10/03/14 58.5 1.49 1.60
JPM 141003C00059000 C 10/03/14 59.0 1.17 1.26
JPM 141003C00059500 C 10/03/14 59.5 0.93 0.97
JPM 141003C00060000 C 10/03/14 60.0 0.65 0.72
JPM 141003C00060500 C 10/03/14 60.5 0.47 0.52
JPM 141003C00061000 C 10/03/14 61.0 0.31 0.39
JPM 141003C00061500 C 10/03/14 61.5 0.23 0.26
JPM 141003C00062000 C 10/03/14 62.0 0.15 0.20
JPM 141003C00062500 C 10/03/14 62.5 0.10 0.14
JPM 141003C00063000 C 10/03/14 63.0 0.06 0.10
JPM 141003C00063500 C 10/03/14 63.5 0.04 0.07
JPM 141003C00064000 C 10/03/14 64.0 0.03 0.06
JPM 141003C00064500 C 10/03/14 64.5 0.01 0.05
JPM 141003C00065000 C 10/03/14 65.0 0.01 0.04
JPM 141003C00065500 C 10/03/14 65.5 0.00 0.04
JPM 141003C00066000 C 10/03/14 66.0 0.00 0.04
JPM 141003C00066500 C 10/03/14 66.5 0.00 0.04
JPM 141003P00049000 P 10/03/14 49.0 0.02 0.05
JPM 141003P00050000 P 10/03/14 50.0 0.02 0.06
JPM 141003P00050500 P 10/03/14 50.5 0.03 0.06
JPM 141003P00051000 P 10/03/14 51.0 0.03 0.06
JPM 141003P00051500 P 10/03/14 51.5 0.04 0.07
JPM 141003P00052000 P 10/03/14 52.0 0.05 0.07
JPM 141003P00052500 P 10/03/14 52.5 0.05 0.08
JPM 141003P00053000 P 10/03/14 53.0 0.06 0.09
JPM 141003P00053500 P 10/03/14 53.5 0.08 0.11
JPM 141003P00054000 P 10/03/14 54.0 0.10 0.13
JPM 141003P00054500 P 10/03/14 54.5 0.11 0.15
JPM 141003P00055000 P 10/03/14 55.0 0.14 0.17
JPM 141003P00055500 P 10/03/14 55.5 0.17 0.21
JPM 141003P00056000 P 10/03/14 56.0 0.23 0.25
JPM 141003P00056500 P 10/03/14 56.5 0.28 0.34
JPM 141003P00057000 P 10/03/14 57.0 0.37 0.39
JPM 141003P00057500 P 10/03/14 57.5 0.47 0.51
JPM 141003P00058000 P 10/03/14 58.0 0.60 0.66
JPM 141003P00058500 P 10/03/14 58.5 0.76 0.84
JPM 141003P00059000 P 10/03/14 59.0 0.96 1.02
JPM 141003P00059500 P 10/03/14 59.5 1.20 1.31
JPM 141003P00060000 P 10/03/14 60.0 1.49 1.61
JPM 141003P00060500 P 10/03/14 60.5 1.82 1.94
JPM 141003P00061000 P 10/03/14 61.0 2.20 2.30
JPM 141003P00061500 P 10/03/14 61.5 2.60 2.70
JPM 141003P00062000 P 10/03/14 62.0 3.00 3.15
JPM 141003P00062500 P 10/03/14 62.5 3.30 3.80
JPM 141003P00063000 P 10/03/14 63.0 3.75 4.25
JPM 141003P00063500 P 10/03/14 63.5 4.25 4.80
JPM 141003P00064000 P 10/03/14 64.0 4.75 5.30
JPM 141003P00064500 P 10/03/14 64.5 5.20 5.80
JPM 141003P00065000 P 10/03/14 65.0 5.70 6.30
JPM 141003P00065500 P 10/03/14 65.5 6.20 6.75
JPM 141003P00066000 P 10/03/14 66.0 6.70 7.25
JPM 141003P00066500 P 10/03/14 66.5 6.95 7.90
JPM 141010C00050000 C 10/10/14 50.0 9.15 9.95
JPM 141010C00051000 C 10/10/14 51.0 8.20 8.75
JPM 141010C00052000 C 10/10/14 52.0 7.20 7.75
JPM 141010C00052500 C 10/10/14 52.5 6.70 7.25
JPM 141010C00053000 C 10/10/14 53.0 6.20 6.80
JPM 141010C00053500 C 10/10/14 53.5 5.75 6.30
JPM 141010C00054000 C 10/10/14 54.0 5.25 5.80
JPM 141010C00054500 C 10/10/14 54.5 4.80 5.30
JPM 141010C00055000 C 10/10/14 55.0 4.30 4.85
JPM 141010C00055500 C 10/10/14 55.5 3.85 4.20
JPM 141010C00056000 C 10/10/14 56.0 3.60 3.70
JPM 141010C00056500 C 10/10/14 56.5 3.15 3.25
JPM 141010C00057000 C 10/10/14 57.0 2.71 2.82
JPM 141010C00057500 C 10/10/14 57.5 2.29 2.41
JPM 141010C00058000 C 10/10/14 58.0 1.91 2.03
JPM 141010C00058500 C 10/10/14 58.5 1.56 1.66
JPM 141010C00059000 C 10/10/14 59.0 1.24 1.33
JPM 141010C00059500 C 10/10/14 59.5 0.99 1.04
JPM 141010C00060000 C 10/10/14 60.0 0.72 0.79
JPM 141010C00060500 C 10/10/14 60.5 0.53 0.59
JPM 141010C00061000 C 10/10/14 61.0 0.37 0.45
JPM 141010C00061500 C 10/10/14 61.5 0.26 0.34
JPM 141010C00062000 C 10/10/14 62.0 0.18 0.24
JPM 141010C00062500 C 10/10/14 62.5 0.13 0.17
JPM 141010C00063000 C 10/10/14 63.0 0.09 0.12
JPM 141010C00063500 C 10/10/14 63.5 0.06 0.09
JPM 141010C00064000 C 10/10/14 64.0 0.04 0.07
JPM 141010C00064500 C 10/10/14 64.5 0.02 0.06
JPM 141010C00065000 C 10/10/14 65.0 0.01 0.05
JPM 141010C00065500 C 10/10/14 65.5 0.01 0.04
JPM 141010C00066000 C 10/10/14 66.0 0.00 0.04
JPM 141010C00066500 C 10/10/14 66.5 0.00 0.04
JPM 141010C00067000 C 10/10/14 67.0 0.00 0.03
JPM 141010P00050000 P 10/10/14 50.0 0.03 0.06
JPM 141010P00051000 P 10/10/14 51.0 0.05 0.07
JPM 141010P00052000 P 10/10/14 52.0 0.06 0.09
JPM 141010P00052500 P 10/10/14 52.5 0.07 0.11
JPM 141010P00053000 P 10/10/14 53.0 0.08 0.12
JPM 141010P00053500 P 10/10/14 53.5 0.10 0.14
JPM 141010P00054000 P 10/10/14 54.0 0.12 0.17
JPM 141010P00054500 P 10/10/14 54.5 0.15 0.20
JPM 141010P00055000 P 10/10/14 55.0 0.19 0.24
JPM 141010P00055500 P 10/10/14 55.5 0.23 0.29
JPM 141010P00056000 P 10/10/14 56.0 0.29 0.36
JPM 141010P00056500 P 10/10/14 56.5 0.37 0.43
JPM 141010P00057000 P 10/10/14 57.0 0.46 0.52
JPM 141010P00057500 P 10/10/14 57.5 0.57 0.65
JPM 141010P00058000 P 10/10/14 58.0 0.71 0.79
JPM 141010P00058500 P 10/10/14 58.5 0.88 0.95
JPM 141010P00059000 P 10/10/14 59.0 1.08 1.16
JPM 141010P00059500 P 10/10/14 59.5 1.33 1.43
JPM 141010P00060000 P 10/10/14 60.0 1.60 1.72
JPM 141010P00060500 P 10/10/14 60.5 1.92 2.04
JPM 141010P00061000 P 10/10/14 61.0 2.28 2.39
JPM 141010P00061500 P 10/10/14 61.5 2.67 2.78
JPM 141010P00062000 P 10/10/14 62.0 3.05 3.20
JPM 141010P00062500 P 10/10/14 62.5 3.50 3.65
JPM 141010P00063000 P 10/10/14 63.0 3.80 4.30
JPM 141010P00063500 P 10/10/14 63.5 4.25 4.75
JPM 141010P00064000 P 10/10/14 64.0 4.75 5.30
JPM 141010P00064500 P 10/10/14 64.5 5.20 5.80
JPM 141010P00065000 P 10/10/14 65.0 5.70 6.30
JPM 141010P00065500 P 10/10/14 65.5 6.20 6.80
JPM 141010P00066000 P 10/10/14 66.0 6.70 7.30
JPM 141010P00066500 P 10/10/14 66.5 7.20 7.80
JPM 141010P00067000 P 10/10/14 67.0 7.50 8.45
JPM 141018C00035000 C 10/18/14 35.0 22.60 26.10
JPM 141018C00040000 C 10/18/14 40.0 17.60 21.05
JPM 141018C00042500 C 10/18/14 42.5 15.10 18.60
JPM 141018C00045000 C 10/18/14 45.0 12.80 16.00
JPM 141018C00047500 C 10/18/14 47.5 11.60 12.20
JPM 141018C00050000 C 10/18/14 50.0 9.25 9.60
JPM 141018C00052500 C 10/18/14 52.5 6.80 7.10
JPM 141018C00055000 C 10/18/14 55.0 4.45 4.70
JPM 141018C00057500 C 10/18/14 57.5 2.52 2.54
JPM 141018C00060000 C 10/18/14 60.0 0.99 1.01
JPM 141018C00062500 C 10/18/14 62.5 0.26 0.27
JPM 141018C00065000 C 10/18/14 65.0 0.06 0.07
JPM 141018C00067500 C 10/18/14 67.5 0.01 0.05
JPM 141018C00070000 C 10/18/14 70.0 0.00 0.04
JPM 141018C00075000 C 10/18/14 75.0 0.00 0.03
JPM 141018P00035000 P 10/18/14 35.0 0.00 0.02
JPM 141018P00040000 P 10/18/14 40.0 0.00 0.04
JPM 141018P00042500 P 10/18/14 42.5 0.01 0.05
JPM 141018P00045000 P 10/18/14 45.0 0.01 0.06
JPM 141018P00047500 P 10/18/14 47.5 0.03 0.07
JPM 141018P00050000 P 10/18/14 50.0 0.07 0.09
JPM 141018P00052500 P 10/18/14 52.5 0.15 0.16
JPM 141018P00055000 P 10/18/14 55.0 0.34 0.35
JPM 141018P00057500 P 10/18/14 57.5 0.81 0.83
JPM 141018P00060000 P 10/18/14 60.0 1.87 1.89
JPM 141018P00062500 P 10/18/14 62.5 3.65 3.75
JPM 141018P00065000 P 10/18/14 65.0 5.95 6.25
JPM 141018P00067500 P 10/18/14 67.5 8.35 8.70
JPM 141018P00070000 P 10/18/14 70.0 9.40 12.55
JPM 141018P00075000 P 10/18/14 75.0 14.30 17.70
JPM 141122C00040000 C 11/22/14 40.0 17.65 21.05
JPM 141122C00045000 C 11/22/14 45.0 12.85 16.00
JPM 141122C00050000 C 11/22/14 50.0 9.30 9.60
JPM 141122C00052500 C 11/22/14 52.5 6.85 7.30
JPM 141122C00055000 C 11/22/14 55.0 4.75 4.85
JPM 141122C00057500 C 11/22/14 57.5 2.80 2.87
JPM 141122C00060000 C 11/22/14 60.0 1.40 1.42
JPM 141122C00062500 C 11/22/14 62.5 0.55 0.58
JPM 141122C00065000 C 11/22/14 65.0 0.18 0.22
JPM 141122C00067500 C 11/22/14 67.5 0.05 0.09
JPM 141122C00070000 C 11/22/14 70.0 0.01 0.05
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.04
JPM 141122P00040000 P 11/22/14 40.0 0.02 0.06
JPM 141122P00045000 P 11/22/14 45.0 0.04 0.09
JPM 141122P00050000 P 11/22/14 50.0 0.15 0.21
JPM 141122P00052500 P 11/22/14 52.5 0.30 0.33
JPM 141122P00055000 P 11/22/14 55.0 0.59 0.61
JPM 141122P00057500 P 11/22/14 57.5 1.19 1.21
JPM 141122P00060000 P 11/22/14 60.0 2.27 2.31
JPM 141122P00062500 P 11/22/14 62.5 3.90 4.05
JPM 141122P00065000 P 11/22/14 65.0 5.90 6.35
JPM 141122P00067500 P 11/22/14 67.5 8.25 8.75
JPM 141122P00070000 P 11/22/14 70.0 10.70 11.35
JPM 141122P00075000 P 11/22/14 75.0 14.30 17.55
JPM 141220C00040000 C 12/20/14 40.0 17.60 21.10
JPM 141220C00045000 C 12/20/14 45.0 14.25 14.75
JPM 141220C00050000 C 12/20/14 50.0 9.35 9.60
JPM 141220C00052500 C 12/20/14 52.5 7.00 7.45
JPM 141220C00055000 C 12/20/14 55.0 4.95 5.10
JPM 141220C00057500 C 12/20/14 57.5 3.15 3.20
JPM 141220C00060000 C 12/20/14 60.0 1.77 1.78
JPM 141220C00062500 C 12/20/14 62.5 0.85 0.86
JPM 141220C00065000 C 12/20/14 65.0 0.35 0.37
JPM 141220C00067500 C 12/20/14 67.5 0.12 0.15
JPM 141220C00070000 C 12/20/14 70.0 0.04 0.07
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.04
JPM 141220P00040000 P 12/20/14 40.0 0.04 0.05
JPM 141220P00045000 P 12/20/14 45.0 0.10 0.12
JPM 141220P00050000 P 12/20/14 50.0 0.28 0.29
JPM 141220P00052500 P 12/20/14 52.5 0.48 0.49
JPM 141220P00055000 P 12/20/14 55.0 0.85 0.87
JPM 141220P00057500 P 12/20/14 57.5 1.52 1.54
JPM 141220P00060000 P 12/20/14 60.0 2.62 2.63
JPM 141220P00062500 P 12/20/14 62.5 4.20 4.30
JPM 141220P00065000 P 12/20/14 65.0 6.20 6.30
JPM 141220P00067500 P 12/20/14 67.5 8.30 8.80
JPM 141220P00070000 P 12/20/14 70.0 10.70 11.20
JPM 141220P00075000 P 12/20/14 75.0 14.30 17.60
JPM 150117C00020000 C 01/17/15 20.0 37.60 41.15
JPM 150117C00023000 C 01/17/15 23.0 34.60 38.10
JPM 150117C00025000 C 01/17/15 25.0 32.60 36.15
JPM 150117C00028000 C 01/17/15 28.0 29.60 33.15
JPM 150117C00030000 C 01/17/15 30.0 27.60 31.10
JPM 150117C00033000 C 01/17/15 33.0 24.60 28.10
JPM 150117C00035000 C 01/17/15 35.0 22.60 26.10
JPM 150117C00038000 C 01/17/15 38.0 19.85 23.10
JPM 150117C00040000 C 01/17/15 40.0 17.85 21.00
JPM 150117C00042000 C 01/17/15 42.0 17.20 17.75
JPM 150117C00045000 C 01/17/15 45.0 14.25 14.70
JPM 150117C00047000 C 01/17/15 47.0 12.30 12.60
JPM 150117C00050000 C 01/17/15 50.0 9.40 9.70
JPM 150117C00052500 C 01/17/15 52.5 7.25 7.40
JPM 150117C00055000 C 01/17/15 55.0 5.25 5.30
JPM 150117C00057500 C 01/17/15 57.5 3.45 3.50
JPM 150117C00060000 C 01/17/15 60.0 2.09 2.10
JPM 150117C00062500 C 01/17/15 62.5 1.13 1.15
JPM 150117C00065000 C 01/17/15 65.0 0.55 0.56
JPM 150117C00067500 C 01/17/15 67.5 0.26 0.28
JPM 150117C00070000 C 01/17/15 70.0 0.11 0.14
JPM 150117C00075000 C 01/17/15 75.0 0.02 0.06
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.04
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.04
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.03
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.01 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.03
JPM 150117P00028000 P 01/17/15 28.0 0.02 0.03
JPM 150117P00030000 P 01/17/15 30.0 0.01 0.05
JPM 150117P00033000 P 01/17/15 33.0 0.03 0.06
JPM 150117P00035000 P 01/17/15 35.0 0.04 0.07
JPM 150117P00038000 P 01/17/15 38.0 0.07 0.09
JPM 150117P00040000 P 01/17/15 40.0 0.08 0.12
JPM 150117P00042000 P 01/17/15 42.0 0.13 0.15
JPM 150117P00045000 P 01/17/15 45.0 0.21 0.22
JPM 150117P00047000 P 01/17/15 47.0 0.29 0.30
JPM 150117P00050000 P 01/17/15 50.0 0.49 0.50
JPM 150117P00052500 P 01/17/15 52.5 0.78 0.79
JPM 150117P00055000 P 01/17/15 55.0 1.27 1.28
JPM 150117P00057500 P 01/17/15 57.5 2.06 2.07
JPM 150117P00060000 P 01/17/15 60.0 3.20 3.25
JPM 150117P00062500 P 01/17/15 62.5 4.80 4.85
JPM 150117P00065000 P 01/17/15 65.0 6.70 6.85
JPM 150117P00067500 P 01/17/15 67.5 8.90 9.20
JPM 150117P00070000 P 01/17/15 70.0 11.10 11.60
JPM 150117P00075000 P 01/17/15 75.0 15.75 16.70
JPM 150117P00080000 P 01/17/15 80.0 19.60 22.85
JPM 150117P00085000 P 01/17/15 85.0 24.60 27.90
JPM 150117P00090000 P 01/17/15 90.0 29.55 32.85
JPM 150320C00030000 C 03/20/15 30.0 27.60 31.15
JPM 150320C00035000 C 03/20/15 35.0 22.85 26.15
JPM 150320C00040000 C 03/20/15 40.0 18.90 19.75
JPM 150320C00045000 C 03/20/15 45.0 14.25 14.85
JPM 150320C00050000 C 03/20/15 50.0 9.55 10.00
JPM 150320C00052500 C 03/20/15 52.5 7.50 7.70
JPM 150320C00055000 C 03/20/15 55.0 5.55 5.70
JPM 150320C00057500 C 03/20/15 57.5 3.90 4.00
JPM 150320C00060000 C 03/20/15 60.0 2.57 2.65
JPM 150320C00062500 C 03/20/15 62.5 1.54 1.63
JPM 150320C00065000 C 03/20/15 65.0 0.87 0.95
JPM 150320C00067500 C 03/20/15 67.5 0.49 0.55
JPM 150320C00070000 C 03/20/15 70.0 0.24 0.32
JPM 150320C00075000 C 03/20/15 75.0 0.05 0.11
JPM 150320P00030000 P 03/20/15 30.0 0.03 0.07
JPM 150320P00035000 P 03/20/15 35.0 0.06 0.10
JPM 150320P00040000 P 03/20/15 40.0 0.14 0.19
JPM 150320P00045000 P 03/20/15 45.0 0.33 0.39
JPM 150320P00050000 P 03/20/15 50.0 0.74 0.80
JPM 150320P00052500 P 03/20/15 52.5 1.14 1.22
JPM 150320P00055000 P 03/20/15 55.0 1.73 1.83
JPM 150320P00057500 P 03/20/15 57.5 2.58 2.68
JPM 150320P00060000 P 03/20/15 60.0 3.70 3.85
JPM 150320P00062500 P 03/20/15 62.5 5.20 5.35
JPM 150320P00065000 P 03/20/15 65.0 7.05 7.20
JPM 150320P00067500 P 03/20/15 67.5 9.15 9.30
JPM 150320P00070000 P 03/20/15 70.0 11.20 11.75
JPM 150320P00075000 P 03/20/15 75.0 16.00 16.55
JPM 150619C00030000 C 06/19/15 30.0 27.10 31.80
JPM 150619C00035000 C 06/19/15 35.0 22.15 26.80
JPM 150619C00040000 C 06/19/15 40.0 18.85 20.20
JPM 150619C00045000 C 06/19/15 45.0 14.00 15.30
JPM 150619C00050000 C 06/19/15 50.0 9.95 10.15
JPM 150619C00052500 C 06/19/15 52.5 7.90 8.10
JPM 150619C00055000 C 06/19/15 55.0 6.15 6.30
JPM 150619C00057500 C 06/19/15 57.5 4.55 4.70
JPM 150619C00060000 C 06/19/15 60.0 3.25 3.40
JPM 150619C00062500 C 06/19/15 62.5 2.23 2.36
JPM 150619C00065000 C 06/19/15 65.0 1.46 1.55
JPM 150619C00067500 C 06/19/15 67.5 0.91 1.02
JPM 150619C00070000 C 06/19/15 70.0 0.55 0.66
JPM 150619P00030000 P 06/19/15 30.0 0.07 0.11
JPM 150619P00035000 P 06/19/15 35.0 0.14 0.20
JPM 150619P00040000 P 06/19/15 40.0 0.31 0.38
JPM 150619P00045000 P 06/19/15 45.0 0.64 0.72
JPM 150619P00050000 P 06/19/15 50.0 1.30 1.39
JPM 150619P00052500 P 06/19/15 52.5 1.84 1.95
JPM 150619P00055000 P 06/19/15 55.0 2.58 2.68
JPM 150619P00057500 P 06/19/15 57.5 3.50 3.65
JPM 150619P00060000 P 06/19/15 60.0 4.70 4.85
JPM 150619P00062500 P 06/19/15 62.5 6.20 6.30
JPM 150619P00065000 P 06/19/15 65.0 7.95 8.05
JPM 150619P00067500 P 06/19/15 67.5 9.90 10.05
JPM 150619P00070000 P 06/19/15 70.0 12.00 12.20
JPM 160115C00030000 C 01/15/16 30.0 27.00 31.70
JPM 160115C00035000 C 01/15/16 35.0 22.10 26.80
JPM 160115C00040000 C 01/15/16 40.0 19.25 20.00
JPM 160115C00045000 C 01/15/16 45.0 14.65 15.60
JPM 160115C00050000 C 01/15/16 50.0 10.65 10.90
JPM 160115C00052500 C 01/15/16 52.5 8.85 9.10
JPM 160115C00055000 C 01/15/16 55.0 7.30 7.50
JPM 160115C00057500 C 01/15/16 57.5 5.90 6.05
JPM 160115C00060000 C 01/15/16 60.0 4.65 4.85
JPM 160115C00062500 C 01/15/16 62.5 3.60 3.80
JPM 160115C00065000 C 01/15/16 65.0 2.76 2.92
JPM 160115C00067500 C 01/15/16 67.5 2.07 2.23
JPM 160115C00070000 C 01/15/16 70.0 1.54 1.69
JPM 160115C00075000 C 01/15/16 75.0 0.82 0.95
JPM 160115C00080000 C 01/15/16 80.0 0.42 0.54
JPM 160115C00085000 C 01/15/16 85.0 0.21 0.29
JPM 160115C00090000 C 01/15/16 90.0 0.11 0.18
JPM 160115P00030000 P 01/15/16 30.0 0.24 0.30
JPM 160115P00035000 P 01/15/16 35.0 0.48 0.58
JPM 160115P00040000 P 01/15/16 40.0 0.92 0.99
JPM 160115P00045000 P 01/15/16 45.0 1.63 1.73
JPM 160115P00050000 P 01/15/16 50.0 2.77 2.88
JPM 160115P00052500 P 01/15/16 52.5 3.55 3.70
JPM 160115P00055000 P 01/15/16 55.0 4.45 4.65
JPM 160115P00057500 P 01/15/16 57.5 5.60 5.70
JPM 160115P00060000 P 01/15/16 60.0 6.85 7.00
JPM 160115P00062500 P 01/15/16 62.5 8.30 8.50
JPM 160115P00065000 P 01/15/16 65.0 10.00 10.15
JPM 160115P00067500 P 01/15/16 67.5 11.80 12.00
JPM 160115P00070000 P 01/15/16 70.0 13.70 13.95
JPM 160115P00075000 P 01/15/16 75.0 17.90 18.15
JPM 160115P00080000 P 01/15/16 80.0 21.95 23.25
JPM 160115P00085000 P 01/15/16 85.0 26.65 27.95
JPM 160115P00090000 P 01/15/16 90.0 31.50 32.90

OPRA data is delayed 15 minutes.