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 (2016-02-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160219C00032500 C 02/19/16 32.5 22.85 25.90
JPM 160219C00035000 C 02/19/16 35.0 20.30 24.05
JPM 160219C00037500 C 02/19/16 37.5 17.90 20.70
JPM 160219C00040000 C 02/19/16 40.0 15.65 19.15
JPM 160219C00042500 C 02/19/16 42.5 13.35 15.65
JPM 160219C00043000 C 02/19/16 43.0 12.45 15.25
JPM 160219C00044000 C 02/19/16 44.0 11.35 14.85
JPM 160219C00045000 C 02/19/16 45.0 10.50 13.35
JPM 160219C00045500 C 02/19/16 45.5 10.10 12.65
JPM 160219C00046000 C 02/19/16 46.0 9.25 12.20
JPM 160219C00046500 C 02/19/16 46.5 8.85 11.80
JPM 160219C00047000 C 02/19/16 47.0 8.60 11.30
JPM 160219C00047500 C 02/19/16 47.5 8.10 10.75
JPM 160219C00048000 C 02/19/16 48.0 7.50 10.20
JPM 160219C00048500 C 02/19/16 48.5 6.95 10.35
JPM 160219C00049000 C 02/19/16 49.0 6.50 9.20
JPM 160219C00049500 C 02/19/16 49.5 6.25 8.55
JPM 160219C00050000 C 02/19/16 50.0 6.85 7.70
JPM 160219C00050500 C 02/19/16 50.5 4.85 7.20
JPM 160219C00051000 C 02/19/16 51.0 6.35 6.85
JPM 160219C00051500 C 02/19/16 51.5 4.00 6.30
JPM 160219C00052000 C 02/19/16 52.0 5.00 5.75
JPM 160219C00052500 C 02/19/16 52.5 4.50 5.25
JPM 160219C00053000 C 02/19/16 53.0 4.30 4.80
JPM 160219C00053500 C 02/19/16 53.5 3.95 4.25
JPM 160219C00054000 C 02/19/16 54.0 3.65 3.85
JPM 160219C00054500 C 02/19/16 54.5 3.20 3.40
JPM 160219C00055000 C 02/19/16 55.0 2.75 2.93
JPM 160219C00055500 C 02/19/16 55.5 2.36 2.55
JPM 160219C00056000 C 02/19/16 56.0 2.06 2.15
JPM 160219C00056500 C 02/19/16 56.5 1.71 1.79
JPM 160219C00057000 C 02/19/16 57.0 1.40 1.44
JPM 160219C00057500 C 02/19/16 57.5 1.10 1.18
JPM 160219C00058000 C 02/19/16 58.0 0.86 0.93
JPM 160219C00058500 C 02/19/16 58.5 0.65 0.71
JPM 160219C00059000 C 02/19/16 59.0 0.49 0.52
JPM 160219C00059500 C 02/19/16 59.5 0.34 0.39
JPM 160219C00060000 C 02/19/16 60.0 0.24 0.26
JPM 160219C00060500 C 02/19/16 60.5 0.16 0.19
JPM 160219C00061000 C 02/19/16 61.0 0.11 0.13
JPM 160219C00061500 C 02/19/16 61.5 0.07 0.09
JPM 160219C00062000 C 02/19/16 62.0 0.03 0.06
JPM 160219C00062500 C 02/19/16 62.5 0.02 0.04
JPM 160219C00063000 C 02/19/16 63.0 0.01 0.03
JPM 160219C00063500 C 02/19/16 63.5 0.00 0.06
JPM 160219C00064000 C 02/19/16 64.0 0.00 0.06
JPM 160219C00064500 C 02/19/16 64.5 0.00 0.06
JPM 160219C00065000 C 02/19/16 65.0 0.00 0.02
JPM 160219C00065500 C 02/19/16 65.5 0.00 0.03
JPM 160219C00066000 C 02/19/16 66.0 0.00 0.06
JPM 160219C00066500 C 02/19/16 66.5 0.00 0.06
JPM 160219C00067000 C 02/19/16 67.0 0.00 0.01
JPM 160219C00067500 C 02/19/16 67.5 0.00 0.02
JPM 160219C00068000 C 02/19/16 68.0 0.00 0.06
JPM 160219C00068500 C 02/19/16 68.5 0.00 0.06
JPM 160219C00069000 C 02/19/16 69.0 0.00 0.06
JPM 160219C00069500 C 02/19/16 69.5 0.00 0.06
JPM 160219C00070000 C 02/19/16 70.0 0.00 0.01
JPM 160219C00070500 C 02/19/16 70.5 0.00 0.06
JPM 160219C00071000 C 02/19/16 71.0 0.00 0.05
JPM 160219C00071500 C 02/19/16 71.5 0.00 0.05
JPM 160219C00072000 C 02/19/16 72.0 0.00 0.05
JPM 160219C00072500 C 02/19/16 72.5 0.00 0.02
JPM 160219C00073000 C 02/19/16 73.0 0.00 0.06
JPM 160219C00073500 C 02/19/16 73.5 0.00 0.05
JPM 160219C00074000 C 02/19/16 74.0 0.00 0.05
JPM 160219C00074500 C 02/19/16 74.5 0.00 0.05
JPM 160219C00075000 C 02/19/16 75.0 0.00 0.02
JPM 160219C00076000 C 02/19/16 76.0 0.00 0.05
JPM 160219C00077000 C 02/19/16 77.0 0.00 0.05
JPM 160219C00077500 C 02/19/16 77.5 0.00 0.05
JPM 160219C00080000 C 02/19/16 80.0 0.00 0.02
JPM 160219C00085000 C 02/19/16 85.0 0.00 0.05
JPM 160219C00090000 C 02/19/16 90.0 0.00 0.05
JPM 160219C00095000 C 02/19/16 95.0 0.00 0.05
JPM 160219P00032500 P 02/19/16 32.5 0.00 0.01
JPM 160219P00035000 P 02/19/16 35.0 0.00 0.02
JPM 160219P00037500 P 02/19/16 37.5 0.00 0.02
JPM 160219P00040000 P 02/19/16 40.0 0.00 0.02
JPM 160219P00042500 P 02/19/16 42.5 0.00 0.02
JPM 160219P00043000 P 02/19/16 43.0 0.00 0.02
JPM 160219P00044000 P 02/19/16 44.0 0.00 0.02
JPM 160219P00045000 P 02/19/16 45.0 0.01 0.03
JPM 160219P00045500 P 02/19/16 45.5 0.01 0.04
JPM 160219P00046000 P 02/19/16 46.0 0.01 0.04
JPM 160219P00046500 P 02/19/16 46.5 0.01 0.04
JPM 160219P00047000 P 02/19/16 47.0 0.02 0.04
JPM 160219P00047500 P 02/19/16 47.5 0.02 0.05
JPM 160219P00048000 P 02/19/16 48.0 0.03 0.06
JPM 160219P00048500 P 02/19/16 48.5 0.03 0.06
JPM 160219P00049000 P 02/19/16 49.0 0.03 0.07
JPM 160219P00049500 P 02/19/16 49.5 0.04 0.08
JPM 160219P00050000 P 02/19/16 50.0 0.05 0.08
JPM 160219P00050500 P 02/19/16 50.5 0.06 0.10
JPM 160219P00051000 P 02/19/16 51.0 0.08 0.11
JPM 160219P00051500 P 02/19/16 51.5 0.10 0.13
JPM 160219P00052000 P 02/19/16 52.0 0.12 0.13
JPM 160219P00052500 P 02/19/16 52.5 0.14 0.17
JPM 160219P00053000 P 02/19/16 53.0 0.18 0.20
JPM 160219P00053500 P 02/19/16 53.5 0.21 0.24
JPM 160219P00054000 P 02/19/16 54.0 0.26 0.29
JPM 160219P00054500 P 02/19/16 54.5 0.32 0.36
JPM 160219P00055000 P 02/19/16 55.0 0.40 0.42
JPM 160219P00055500 P 02/19/16 55.5 0.50 0.54
JPM 160219P00056000 P 02/19/16 56.0 0.62 0.67
JPM 160219P00056500 P 02/19/16 56.5 0.77 0.82
JPM 160219P00057000 P 02/19/16 57.0 0.95 1.00
JPM 160219P00057500 P 02/19/16 57.5 1.17 1.19
JPM 160219P00058000 P 02/19/16 58.0 1.41 1.47
JPM 160219P00058500 P 02/19/16 58.5 1.68 1.79
JPM 160219P00059000 P 02/19/16 59.0 1.99 2.09
JPM 160219P00059500 P 02/19/16 59.5 2.35 2.47
JPM 160219P00060000 P 02/19/16 60.0 2.72 2.84
JPM 160219P00060500 P 02/19/16 60.5 3.10 3.30
JPM 160219P00061000 P 02/19/16 61.0 3.50 4.15
JPM 160219P00061500 P 02/19/16 61.5 3.95 4.65
JPM 160219P00062000 P 02/19/16 62.0 4.40 5.15
JPM 160219P00062500 P 02/19/16 62.5 5.00 5.25
JPM 160219P00063000 P 02/19/16 63.0 5.30 6.15
JPM 160219P00063500 P 02/19/16 63.5 5.80 6.65
JPM 160219P00064000 P 02/19/16 64.0 5.90 8.80
JPM 160219P00064500 P 02/19/16 64.5 6.25 7.85
JPM 160219P00065000 P 02/19/16 65.0 7.30 7.80
JPM 160219P00065500 P 02/19/16 65.5 6.50 10.05
JPM 160219P00066000 P 02/19/16 66.0 6.95 9.05
JPM 160219P00066500 P 02/19/16 66.5 7.25 11.25
JPM 160219P00067000 P 02/19/16 67.0 7.90 10.10
JPM 160219P00067500 P 02/19/16 67.5 8.45 10.25
JPM 160219P00068000 P 02/19/16 68.0 8.95 11.10
JPM 160219P00068500 P 02/19/16 68.5 9.45 11.30
JPM 160219P00069000 P 02/19/16 69.0 9.90 11.80
JPM 160219P00069500 P 02/19/16 69.5 10.50 12.30
JPM 160219P00070000 P 02/19/16 70.0 11.90 14.35
JPM 160219P00070500 P 02/19/16 70.5 12.80 13.30
JPM 160219P00071000 P 02/19/16 71.0 11.90 13.80
JPM 160219P00071500 P 02/19/16 71.5 12.35 14.30
JPM 160219P00072000 P 02/19/16 72.0 12.95 14.85
JPM 160219P00072500 P 02/19/16 72.5 13.45 15.35
JPM 160219P00073000 P 02/19/16 73.0 14.00 17.90
JPM 160219P00073500 P 02/19/16 73.5 14.45 18.25
JPM 160219P00074000 P 02/19/16 74.0 14.95 18.80
JPM 160219P00074500 P 02/19/16 74.5 15.45 19.15
JPM 160219P00075000 P 02/19/16 75.0 15.95 19.85
JPM 160219P00076000 P 02/19/16 76.0 16.95 20.75
JPM 160219P00077000 P 02/19/16 77.0 17.85 21.75
JPM 160219P00077500 P 02/19/16 77.5 18.50 22.20
JPM 160219P00080000 P 02/19/16 80.0 20.95 24.50
JPM 160219P00085000 P 02/19/16 85.0 26.00 29.30
JPM 160219P00090000 P 02/19/16 90.0 31.05 34.40
JPM 160219P00095000 P 02/19/16 95.0 35.95 39.70
JPM 160226C00035000 C 02/26/16 35.0 20.45 24.05
JPM 160226C00040000 C 02/26/16 40.0 15.50 19.05
JPM 160226C00041000 C 02/26/16 41.0 14.50 18.10
JPM 160226C00042000 C 02/26/16 42.0 13.45 17.20
JPM 160226C00043000 C 02/26/16 43.0 12.75 16.10
JPM 160226C00044000 C 02/26/16 44.0 11.30 15.10
JPM 160226C00045000 C 02/26/16 45.0 10.55 14.05
JPM 160226C00045500 C 02/26/16 45.5 10.05 13.40
JPM 160226C00046000 C 02/26/16 46.0 9.50 13.05
JPM 160226C00046500 C 02/26/16 46.5 9.00 11.70
JPM 160226C00047000 C 02/26/16 47.0 8.55 11.95
JPM 160226C00047500 C 02/26/16 47.5 8.30 10.75
JPM 160226C00048000 C 02/26/16 48.0 7.85 10.30
JPM 160226C00048500 C 02/26/16 48.5 7.35 9.70
JPM 160226C00049000 C 02/26/16 49.0 6.90 9.30
JPM 160226C00049500 C 02/26/16 49.5 6.45 8.75
JPM 160226C00050000 C 02/26/16 50.0 6.00 8.20
JPM 160226C00050500 C 02/26/16 50.5 5.55 7.75
JPM 160226C00051000 C 02/26/16 51.0 5.00 7.25
JPM 160226C00051500 C 02/26/16 51.5 4.90 6.50
JPM 160226C00052000 C 02/26/16 52.0 5.05 6.05
JPM 160226C00052500 C 02/26/16 52.5 4.80 5.60
JPM 160226C00053000 C 02/26/16 53.0 4.75 5.15
JPM 160226C00053500 C 02/26/16 53.5 4.40 4.65
JPM 160226C00054000 C 02/26/16 54.0 4.00 4.20
JPM 160226C00054500 C 02/26/16 54.5 3.60 3.80
JPM 160226C00055000 C 02/26/16 55.0 3.25 3.40
JPM 160226C00055500 C 02/26/16 55.5 2.86 2.99
JPM 160226C00056000 C 02/26/16 56.0 2.51 2.62
JPM 160226C00056500 C 02/26/16 56.5 2.21 2.28
JPM 160226C00057000 C 02/26/16 57.0 1.89 1.96
JPM 160226C00057500 C 02/26/16 57.5 1.60 1.69
JPM 160226C00058000 C 02/26/16 58.0 1.35 1.41
JPM 160226C00058500 C 02/26/16 58.5 1.12 1.19
JPM 160226C00059000 C 02/26/16 59.0 0.92 0.98
JPM 160226C00059500 C 02/26/16 59.5 0.75 0.80
JPM 160226C00060000 C 02/26/16 60.0 0.60 0.64
JPM 160226C00060500 C 02/26/16 60.5 0.47 0.52
JPM 160226C00061000 C 02/26/16 61.0 0.36 0.40
JPM 160226C00061500 C 02/26/16 61.5 0.28 0.31
JPM 160226C00062000 C 02/26/16 62.0 0.20 0.24
JPM 160226C00062500 C 02/26/16 62.5 0.15 0.18
JPM 160226C00063000 C 02/26/16 63.0 0.11 0.14
JPM 160226C00063500 C 02/26/16 63.5 0.08 0.13
JPM 160226C00064000 C 02/26/16 64.0 0.05 0.13
JPM 160226C00064500 C 02/26/16 64.5 0.04 0.13
JPM 160226C00065000 C 02/26/16 65.0 0.03 0.06
JPM 160226C00065500 C 02/26/16 65.5 0.00 0.10
JPM 160226C00066000 C 02/26/16 66.0 0.00 0.23
JPM 160226C00066500 C 02/26/16 66.5 0.00 0.20
JPM 160226C00067000 C 02/26/16 67.0 0.00 0.29
JPM 160226C00067500 C 02/26/16 67.5 0.00 0.17
JPM 160226C00068000 C 02/26/16 68.0 0.00 0.27
JPM 160226C00068500 C 02/26/16 68.5 0.00 0.25
JPM 160226C00069000 C 02/26/16 69.0 0.00 0.27
JPM 160226C00069500 C 02/26/16 69.5 0.00 0.27
JPM 160226C00070000 C 02/26/16 70.0 0.00 0.12
JPM 160226C00071000 C 02/26/16 71.0 0.00 0.27
JPM 160226C00072000 C 02/26/16 72.0 0.00 0.27
JPM 160226P00035000 P 02/26/16 35.0 0.00 0.02
JPM 160226P00040000 P 02/26/16 40.0 0.00 0.08
JPM 160226P00041000 P 02/26/16 41.0 0.01 0.08
JPM 160226P00042000 P 02/26/16 42.0 0.03 0.06
JPM 160226P00043000 P 02/26/16 43.0 0.04 0.07
JPM 160226P00044000 P 02/26/16 44.0 0.05 0.07
JPM 160226P00045000 P 02/26/16 45.0 0.06 0.09
JPM 160226P00045500 P 02/26/16 45.5 0.06 0.09
JPM 160226P00046000 P 02/26/16 46.0 0.07 0.10
JPM 160226P00046500 P 02/26/16 46.5 0.08 0.11
JPM 160226P00047000 P 02/26/16 47.0 0.09 0.12
JPM 160226P00047500 P 02/26/16 47.5 0.10 0.14
JPM 160226P00048000 P 02/26/16 48.0 0.11 0.15
JPM 160226P00048500 P 02/26/16 48.5 0.13 0.16
JPM 160226P00049000 P 02/26/16 49.0 0.15 0.18
JPM 160226P00049500 P 02/26/16 49.5 0.17 0.20
JPM 160226P00050000 P 02/26/16 50.0 0.19 0.22
JPM 160226P00050500 P 02/26/16 50.5 0.21 0.25
JPM 160226P00051000 P 02/26/16 51.0 0.24 0.28
JPM 160226P00051500 P 02/26/16 51.5 0.28 0.31
JPM 160226P00052000 P 02/26/16 52.0 0.32 0.36
JPM 160226P00052500 P 02/26/16 52.5 0.37 0.41
JPM 160226P00053000 P 02/26/16 53.0 0.43 0.47
JPM 160226P00053500 P 02/26/16 53.5 0.50 0.55
JPM 160226P00054000 P 02/26/16 54.0 0.58 0.63
JPM 160226P00054500 P 02/26/16 54.5 0.68 0.73
JPM 160226P00055000 P 02/26/16 55.0 0.79 0.84
JPM 160226P00055500 P 02/26/16 55.5 0.91 0.96
JPM 160226P00056000 P 02/26/16 56.0 1.06 1.12
JPM 160226P00056500 P 02/26/16 56.5 1.23 1.28
JPM 160226P00057000 P 02/26/16 57.0 1.41 1.47
JPM 160226P00057500 P 02/26/16 57.5 1.64 1.71
JPM 160226P00058000 P 02/26/16 58.0 1.88 1.96
JPM 160226P00058500 P 02/26/16 58.5 2.14 2.24
JPM 160226P00059000 P 02/26/16 59.0 2.43 2.55
JPM 160226P00059500 P 02/26/16 59.5 2.73 3.05
JPM 160226P00060000 P 02/26/16 60.0 3.05 3.40
JPM 160226P00060500 P 02/26/16 60.5 3.40 3.70
JPM 160226P00061000 P 02/26/16 61.0 3.75 4.20
JPM 160226P00061500 P 02/26/16 61.5 4.10 4.60
JPM 160226P00062000 P 02/26/16 62.0 4.55 5.00
JPM 160226P00062500 P 02/26/16 62.5 4.95 5.75
JPM 160226P00063000 P 02/26/16 63.0 5.30 6.35
JPM 160226P00063500 P 02/26/16 63.5 5.75 6.85
JPM 160226P00064000 P 02/26/16 64.0 6.15 7.35
JPM 160226P00064500 P 02/26/16 64.5 6.55 7.85
JPM 160226P00065000 P 02/26/16 65.0 6.80 8.10
JPM 160226P00065500 P 02/26/16 65.5 7.55 9.10
JPM 160226P00066000 P 02/26/16 66.0 7.05 10.40
JPM 160226P00066500 P 02/26/16 66.5 7.50 10.90
JPM 160226P00067000 P 02/26/16 67.0 8.00 11.40
JPM 160226P00067500 P 02/26/16 67.5 8.45 12.00
JPM 160226P00068000 P 02/26/16 68.0 9.00 12.45
JPM 160226P00068500 P 02/26/16 68.5 9.45 13.00
JPM 160226P00069000 P 02/26/16 69.0 10.00 13.55
JPM 160226P00069500 P 02/26/16 69.5 10.25 13.80
JPM 160226P00070000 P 02/26/16 70.0 10.95 14.30
JPM 160226P00071000 P 02/26/16 71.0 11.95 15.55
JPM 160226P00072000 P 02/26/16 72.0 12.80 16.55
JPM 160304C00040000 C 03/04/16 40.0 15.40 19.10
JPM 160304C00045000 C 03/04/16 45.0 10.55 14.15
JPM 160304C00046000 C 03/04/16 46.0 9.90 13.00
JPM 160304C00047000 C 03/04/16 47.0 9.00 11.45
JPM 160304C00048000 C 03/04/16 48.0 8.05 11.25
JPM 160304C00048500 C 03/04/16 48.5 7.60 9.85
JPM 160304C00049000 C 03/04/16 49.0 7.05 9.30
JPM 160304C00049500 C 03/04/16 49.5 6.30 8.95
JPM 160304C00050000 C 03/04/16 50.0 6.45 8.25
JPM 160304C00050500 C 03/04/16 50.5 6.00 7.95
JPM 160304C00051000 C 03/04/16 51.0 4.95 7.50
JPM 160304C00051500 C 03/04/16 51.5 4.55 7.20
JPM 160304C00052000 C 03/04/16 52.0 5.45 6.35
JPM 160304C00052500 C 03/04/16 52.5 4.80 5.95
JPM 160304C00053000 C 03/04/16 53.0 5.00 5.40
JPM 160304C00053500 C 03/04/16 53.5 4.60 5.00
JPM 160304C00054000 C 03/04/16 54.0 4.30 4.65
JPM 160304C00054500 C 03/04/16 54.5 3.90 4.25
JPM 160304C00055000 C 03/04/16 55.0 3.55 3.75
JPM 160304C00055500 C 03/04/16 55.5 3.15 3.45
JPM 160304C00056000 C 03/04/16 56.0 2.77 3.15
JPM 160304C00056500 C 03/04/16 56.5 2.45 2.78
JPM 160304C00057000 C 03/04/16 57.0 2.19 2.44
JPM 160304C00057500 C 03/04/16 57.5 1.93 2.13
JPM 160304C00058000 C 03/04/16 58.0 1.69 1.86
JPM 160304C00058500 C 03/04/16 58.5 1.42 1.58
JPM 160304C00059000 C 03/04/16 59.0 1.20 1.36
JPM 160304C00059500 C 03/04/16 59.5 1.01 1.16
JPM 160304C00060000 C 03/04/16 60.0 0.82 0.96
JPM 160304C00060500 C 03/04/16 60.5 0.66 0.79
JPM 160304C00061000 C 03/04/16 61.0 0.54 0.65
JPM 160304C00061500 C 03/04/16 61.5 0.43 0.54
JPM 160304C00062000 C 03/04/16 62.0 0.33 0.44
JPM 160304C00062500 C 03/04/16 62.5 0.28 0.35
JPM 160304C00063000 C 03/04/16 63.0 0.17 0.43
JPM 160304C00063500 C 03/04/16 63.5 0.00 0.26
JPM 160304C00064000 C 03/04/16 64.0 0.00 0.29
JPM 160304C00064500 C 03/04/16 64.5 0.00 0.29
JPM 160304C00065000 C 03/04/16 65.0 0.00 0.20
JPM 160304C00065500 C 03/04/16 65.5 0.00 0.16
JPM 160304C00066000 C 03/04/16 66.0 0.00 0.29
JPM 160304C00066500 C 03/04/16 66.5 0.00 0.23
JPM 160304P00040000 P 03/04/16 40.0 0.00 0.22
JPM 160304P00045000 P 03/04/16 45.0 0.01 0.35
JPM 160304P00046000 P 03/04/16 46.0 0.11 0.38
JPM 160304P00047000 P 03/04/16 47.0 0.17 0.21
JPM 160304P00048000 P 03/04/16 48.0 0.20 0.30
JPM 160304P00048500 P 03/04/16 48.5 0.23 0.33
JPM 160304P00049000 P 03/04/16 49.0 0.26 0.36
JPM 160304P00049500 P 03/04/16 49.5 0.29 0.38
JPM 160304P00050000 P 03/04/16 50.0 0.32 0.42
JPM 160304P00050500 P 03/04/16 50.5 0.36 0.46
JPM 160304P00051000 P 03/04/16 51.0 0.40 0.47
JPM 160304P00051500 P 03/04/16 51.5 0.46 0.57
JPM 160304P00052000 P 03/04/16 52.0 0.52 0.62
JPM 160304P00052500 P 03/04/16 52.5 0.57 0.75
JPM 160304P00053000 P 03/04/16 53.0 0.66 0.80
JPM 160304P00053500 P 03/04/16 53.5 0.75 0.85
JPM 160304P00054000 P 03/04/16 54.0 0.86 1.01
JPM 160304P00054500 P 03/04/16 54.5 0.97 1.07
JPM 160304P00055000 P 03/04/16 55.0 1.09 1.24
JPM 160304P00055500 P 03/04/16 55.5 1.24 1.39
JPM 160304P00056000 P 03/04/16 56.0 1.38 1.54
JPM 160304P00056500 P 03/04/16 56.5 1.56 1.70
JPM 160304P00057000 P 03/04/16 57.0 1.75 1.93
JPM 160304P00057500 P 03/04/16 57.5 1.95 2.23
JPM 160304P00058000 P 03/04/16 58.0 2.18 2.58
JPM 160304P00058500 P 03/04/16 58.5 2.43 2.81
JPM 160304P00059000 P 03/04/16 59.0 2.71 3.10
JPM 160304P00059500 P 03/04/16 59.5 3.00 3.35
JPM 160304P00060000 P 03/04/16 60.0 3.30 3.65
JPM 160304P00060500 P 03/04/16 60.5 3.60 4.05
JPM 160304P00061000 P 03/04/16 61.0 3.95 4.40
JPM 160304P00061500 P 03/04/16 61.5 4.00 6.15
JPM 160304P00062000 P 03/04/16 62.0 4.70 5.25
JPM 160304P00062500 P 03/04/16 62.5 4.95 5.75
JPM 160304P00063000 P 03/04/16 63.0 5.25 7.60
JPM 160304P00063500 P 03/04/16 63.5 5.70 8.05
JPM 160304P00064000 P 03/04/16 64.0 6.00 8.50
JPM 160304P00064500 P 03/04/16 64.5 6.45 8.85
JPM 160304P00065000 P 03/04/16 65.0 6.50 9.50
JPM 160304P00065500 P 03/04/16 65.5 7.10 9.80
JPM 160304P00066000 P 03/04/16 66.0 7.10 10.35
JPM 160304P00066500 P 03/04/16 66.5 7.40 10.80
JPM 160311C00040000 C 03/11/16 40.0 15.50 19.10
JPM 160311C00045000 C 03/11/16 45.0 10.90 13.45
JPM 160311C00047000 C 03/11/16 47.0 9.05 11.50
JPM 160311C00048000 C 03/11/16 48.0 8.15 10.55
JPM 160311C00049000 C 03/11/16 49.0 7.25 9.40
JPM 160311C00049500 C 03/11/16 49.5 7.15 8.75
JPM 160311C00050000 C 03/11/16 50.0 5.90 8.70
JPM 160311C00050500 C 03/11/16 50.5 5.65 8.20
JPM 160311C00051000 C 03/11/16 51.0 5.10 7.45
JPM 160311C00051500 C 03/11/16 51.5 4.95 7.25
JPM 160311C00052000 C 03/11/16 52.0 4.50 6.50
JPM 160311C00052500 C 03/11/16 52.5 5.10 6.15
JPM 160311C00053000 C 03/11/16 53.0 4.60 5.75
JPM 160311C00053500 C 03/11/16 53.5 4.45 5.10
JPM 160311C00054000 C 03/11/16 54.0 4.15 4.80
JPM 160311C00054500 C 03/11/16 54.5 4.15 4.45
JPM 160311C00055000 C 03/11/16 55.0 3.75 4.05
JPM 160311C00055500 C 03/11/16 55.5 3.45 3.75
JPM 160311C00056000 C 03/11/16 56.0 3.10 3.35
JPM 160311C00056500 C 03/11/16 56.5 2.78 3.05
JPM 160311C00057000 C 03/11/16 57.0 2.48 2.69
JPM 160311C00057500 C 03/11/16 57.5 2.21 2.40
JPM 160311C00058000 C 03/11/16 58.0 1.96 2.13
JPM 160311C00058500 C 03/11/16 58.5 1.70 1.84
JPM 160311C00059000 C 03/11/16 59.0 1.48 1.60
JPM 160311C00059500 C 03/11/16 59.5 1.29 1.39
JPM 160311C00060000 C 03/11/16 60.0 1.09 1.20
JPM 160311C00060500 C 03/11/16 60.5 0.92 1.01
JPM 160311C00061000 C 03/11/16 61.0 0.77 0.89
JPM 160311C00061500 C 03/11/16 61.5 0.64 0.73
JPM 160311C00062000 C 03/11/16 62.0 0.52 0.61
JPM 160311C00062500 C 03/11/16 62.5 0.42 0.51
JPM 160311C00063000 C 03/11/16 63.0 0.35 0.42
JPM 160311C00063500 C 03/11/16 63.5 0.27 0.35
JPM 160311C00064000 C 03/11/16 64.0 0.21 0.29
JPM 160311C00064500 C 03/11/16 64.5 0.00 0.26
JPM 160311C00065000 C 03/11/16 65.0 0.00 0.25
JPM 160311C00065500 C 03/11/16 65.5 0.00 0.35
JPM 160311C00066000 C 03/11/16 66.0 0.00 0.25
JPM 160311C00066500 C 03/11/16 66.5 0.00 0.25
JPM 160311P00040000 P 03/11/16 40.0 0.00 0.25
JPM 160311P00045000 P 03/11/16 45.0 0.14 0.27
JPM 160311P00047000 P 03/11/16 47.0 0.24 0.44
JPM 160311P00048000 P 03/11/16 48.0 0.30 0.43
JPM 160311P00049000 P 03/11/16 49.0 0.28 0.72
JPM 160311P00049500 P 03/11/16 49.5 0.41 0.52
JPM 160311P00050000 P 03/11/16 50.0 0.46 0.55
JPM 160311P00050500 P 03/11/16 50.5 0.51 0.61
JPM 160311P00051000 P 03/11/16 51.0 0.56 0.68
JPM 160311P00051500 P 03/11/16 51.5 0.62 0.76
JPM 160311P00052000 P 03/11/16 52.0 0.70 0.83
JPM 160311P00052500 P 03/11/16 52.5 0.79 0.91
JPM 160311P00053000 P 03/11/16 53.0 0.87 0.99
JPM 160311P00053500 P 03/11/16 53.5 0.97 1.11
JPM 160311P00054000 P 03/11/16 54.0 1.08 1.22
JPM 160311P00054500 P 03/11/16 54.5 1.19 1.35
JPM 160311P00055000 P 03/11/16 55.0 1.33 1.49
JPM 160311P00055500 P 03/11/16 55.5 1.48 1.64
JPM 160311P00056000 P 03/11/16 56.0 1.64 1.80
JPM 160311P00056500 P 03/11/16 56.5 1.82 2.00
JPM 160311P00057000 P 03/11/16 57.0 2.02 2.20
JPM 160311P00057500 P 03/11/16 57.5 2.24 2.42
JPM 160311P00058000 P 03/11/16 58.0 2.46 3.15
JPM 160311P00058500 P 03/11/16 58.5 2.68 3.40
JPM 160311P00059000 P 03/11/16 59.0 2.93 3.70
JPM 160311P00059500 P 03/11/16 59.5 3.25 4.00
JPM 160311P00060000 P 03/11/16 60.0 3.45 4.10
JPM 160311P00060500 P 03/11/16 60.5 3.65 5.75
JPM 160311P00061000 P 03/11/16 61.0 3.90 6.45
JPM 160311P00061500 P 03/11/16 61.5 4.25 6.75
JPM 160311P00062000 P 03/11/16 62.0 4.50 6.90
JPM 160311P00062500 P 03/11/16 62.5 5.20 5.85
JPM 160311P00063000 P 03/11/16 63.0 5.30 7.60
JPM 160311P00063500 P 03/11/16 63.5 5.70 8.10
JPM 160311P00064000 P 03/11/16 64.0 6.25 8.60
JPM 160311P00064500 P 03/11/16 64.5 6.60 8.90
JPM 160311P00065000 P 03/11/16 65.0 6.95 8.80
JPM 160311P00065500 P 03/11/16 65.5 7.30 9.85
JPM 160311P00066000 P 03/11/16 66.0 7.15 10.35
JPM 160311P00066500 P 03/11/16 66.5 7.55 10.95
JPM 160318C00030000 C 03/18/16 30.0 25.50 28.65
JPM 160318C00032500 C 03/18/16 32.5 22.95 26.25
JPM 160318C00035000 C 03/18/16 35.0 20.50 23.35
JPM 160318C00037500 C 03/18/16 37.5 18.05 20.75
JPM 160318C00040000 C 03/18/16 40.0 17.20 18.25
JPM 160318C00042500 C 03/18/16 42.5 13.40 15.55
JPM 160318C00045000 C 03/18/16 45.0 11.05 13.15
JPM 160318C00047500 C 03/18/16 47.5 8.75 10.70
JPM 160318C00050000 C 03/18/16 50.0 7.95 8.25
JPM 160318C00052500 C 03/18/16 52.5 5.90 6.10
JPM 160318C00055000 C 03/18/16 55.0 4.05 4.20
JPM 160318C00057500 C 03/18/16 57.5 2.54 2.59
JPM 160318C00060000 C 03/18/16 60.0 1.36 1.42
JPM 160318C00062500 C 03/18/16 62.5 0.62 0.66
JPM 160318C00065000 C 03/18/16 65.0 0.23 0.26
JPM 160318C00067500 C 03/18/16 67.5 0.07 0.11
JPM 160318C00070000 C 03/18/16 70.0 0.04 0.05
JPM 160318C00072500 C 03/18/16 72.5 0.00 0.03
JPM 160318C00075000 C 03/18/16 75.0 0.00 0.02
JPM 160318C00077500 C 03/18/16 77.5 0.00 0.03
JPM 160318C00080000 C 03/18/16 80.0 0.00 0.02
JPM 160318C00085000 C 03/18/16 85.0 0.00 0.02
JPM 160318C00090000 C 03/18/16 90.0 0.00 0.02
JPM 160318C00095000 C 03/18/16 95.0 0.00 0.02
JPM 160318C00100000 C 03/18/16 100.0 0.00 0.02
JPM 160318P00030000 P 03/18/16 30.0 0.00 0.01
JPM 160318P00032500 P 03/18/16 32.5 0.00 0.03
JPM 160318P00035000 P 03/18/16 35.0 0.04 0.07
JPM 160318P00037500 P 03/18/16 37.5 0.06 0.09
JPM 160318P00040000 P 03/18/16 40.0 0.10 0.13
JPM 160318P00042500 P 03/18/16 42.5 0.15 0.17
JPM 160318P00045000 P 03/18/16 45.0 0.24 0.27
JPM 160318P00047500 P 03/18/16 47.5 0.41 0.43
JPM 160318P00050000 P 03/18/16 50.0 0.62 0.66
JPM 160318P00052500 P 03/18/16 52.5 1.02 1.04
JPM 160318P00055000 P 03/18/16 55.0 1.62 1.65
JPM 160318P00057500 P 03/18/16 57.5 2.54 2.58
JPM 160318P00060000 P 03/18/16 60.0 3.80 3.95
JPM 160318P00062500 P 03/18/16 62.5 5.55 5.75
JPM 160318P00065000 P 03/18/16 65.0 7.70 8.80
JPM 160318P00067500 P 03/18/16 67.5 9.70 10.30
JPM 160318P00070000 P 03/18/16 70.0 11.60 14.30
JPM 160318P00072500 P 03/18/16 72.5 14.25 16.90
JPM 160318P00075000 P 03/18/16 75.0 16.00 19.30
JPM 160318P00077500 P 03/18/16 77.5 18.35 21.95
JPM 160318P00080000 P 03/18/16 80.0 20.85 24.45
JPM 160318P00085000 P 03/18/16 85.0 25.85 29.45
JPM 160318P00090000 P 03/18/16 90.0 31.50 34.55
JPM 160318P00095000 P 03/18/16 95.0 35.85 39.40
JPM 160318P00100000 P 03/18/16 100.0 40.80 44.40
JPM 160324C00035000 C 03/24/16 35.0 20.55 24.20
JPM 160324C00040000 C 03/24/16 40.0 15.65 18.80
JPM 160324C00045000 C 03/24/16 45.0 11.15 13.35
JPM 160324C00047000 C 03/24/16 47.0 9.30 11.70
JPM 160324C00048000 C 03/24/16 48.0 7.95 10.50
JPM 160324C00049000 C 03/24/16 49.0 7.25 9.70
JPM 160324C00049500 C 03/24/16 49.5 6.95 9.25
JPM 160324C00050000 C 03/24/16 50.0 7.95 8.45
JPM 160324C00050500 C 03/24/16 50.5 7.50 8.00
JPM 160324C00051000 C 03/24/16 51.0 7.05 7.60
JPM 160324C00051500 C 03/24/16 51.5 5.20 7.40
JPM 160324C00052000 C 03/24/16 52.0 5.85 6.80
JPM 160324C00052500 C 03/24/16 52.5 5.70 6.40
JPM 160324C00053000 C 03/24/16 53.0 5.10 5.95
JPM 160324C00053500 C 03/24/16 53.5 4.90 5.55
JPM 160324C00054000 C 03/24/16 54.0 4.70 5.15
JPM 160324C00054500 C 03/24/16 54.5 4.50 4.80
JPM 160324C00055000 C 03/24/16 55.0 4.15 4.45
JPM 160324C00055500 C 03/24/16 55.5 3.85 4.10
JPM 160324C00056000 C 03/24/16 56.0 3.50 3.75
JPM 160324C00056500 C 03/24/16 56.5 3.20 3.40
JPM 160324C00057000 C 03/24/16 57.0 2.91 3.10
JPM 160324C00057500 C 03/24/16 57.5 2.62 2.74
JPM 160324C00058000 C 03/24/16 58.0 2.36 2.49
JPM 160324C00058500 C 03/24/16 58.5 2.10 2.30
JPM 160324C00059000 C 03/24/16 59.0 1.86 2.02
JPM 160324C00059500 C 03/24/16 59.5 1.64 1.80
JPM 160324C00060000 C 03/24/16 60.0 1.44 1.60
JPM 160324C00060500 C 03/24/16 60.5 1.24 1.43
JPM 160324C00061000 C 03/24/16 61.0 1.11 1.24
JPM 160324C00061500 C 03/24/16 61.5 0.97 1.06
JPM 160324C00062000 C 03/24/16 62.0 0.82 0.91
JPM 160324C00062500 C 03/24/16 62.5 0.68 0.78
JPM 160324C00063000 C 03/24/16 63.0 0.60 0.68
JPM 160324C00063500 C 03/24/16 63.5 0.43 0.65
JPM 160324C00064000 C 03/24/16 64.0 0.41 0.48
JPM 160324C00064500 C 03/24/16 64.5 0.33 0.42
JPM 160324C00065000 C 03/24/16 65.0 0.20 0.45
JPM 160324C00066000 C 03/24/16 66.0 0.00 0.38
JPM 160324P00035000 P 03/24/16 35.0 0.00 0.13
JPM 160324P00040000 P 03/24/16 40.0 0.05 0.34
JPM 160324P00045000 P 03/24/16 45.0 0.27 0.37
JPM 160324P00047000 P 03/24/16 47.0 0.21 1.30
JPM 160324P00048000 P 03/24/16 48.0 0.46 1.27
JPM 160324P00049000 P 03/24/16 49.0 0.57 1.54
JPM 160324P00049500 P 03/24/16 49.5 0.64 0.70
JPM 160324P00050000 P 03/24/16 50.0 0.66 0.82
JPM 160324P00050500 P 03/24/16 50.5 0.75 0.85
JPM 160324P00051000 P 03/24/16 51.0 0.83 0.91
JPM 160324P00051500 P 03/24/16 51.5 0.91 1.01
JPM 160324P00052000 P 03/24/16 52.0 0.99 1.10
JPM 160324P00052500 P 03/24/16 52.5 1.10 1.18
JPM 160324P00053000 P 03/24/16 53.0 1.19 1.32
JPM 160324P00053500 P 03/24/16 53.5 1.30 1.43
JPM 160324P00054000 P 03/24/16 54.0 1.44 1.55
JPM 160324P00054500 P 03/24/16 54.5 1.56 1.70
JPM 160324P00055000 P 03/24/16 55.0 1.71 1.82
JPM 160324P00055500 P 03/24/16 55.5 1.87 2.02
JPM 160324P00056000 P 03/24/16 56.0 2.02 2.20
JPM 160324P00056500 P 03/24/16 56.5 2.20 2.37
JPM 160324P00057000 P 03/24/16 57.0 2.40 2.60
JPM 160324P00057500 P 03/24/16 57.5 2.62 2.80
JPM 160324P00058000 P 03/24/16 58.0 2.85 3.55
JPM 160324P00058500 P 03/24/16 58.5 3.10 3.70
JPM 160324P00059000 P 03/24/16 59.0 3.35 4.00
JPM 160324P00059500 P 03/24/16 59.5 3.65 4.30
JPM 160324P00060000 P 03/24/16 60.0 3.95 4.55
JPM 160324P00060500 P 03/24/16 60.5 4.10 5.95
JPM 160324P00061000 P 03/24/16 61.0 4.35 6.40
JPM 160324P00061500 P 03/24/16 61.5 4.60 6.75
JPM 160324P00062000 P 03/24/16 62.0 4.85 7.15
JPM 160324P00062500 P 03/24/16 62.5 5.30 7.40
JPM 160324P00063000 P 03/24/16 63.0 5.50 7.85
JPM 160324P00063500 P 03/24/16 63.5 5.90 8.25
JPM 160324P00064000 P 03/24/16 64.0 6.35 8.70
JPM 160324P00064500 P 03/24/16 64.5 6.75 9.15
JPM 160324P00065000 P 03/24/16 65.0 6.40 9.55
JPM 160324P00066000 P 03/24/16 66.0 7.25 10.40
JPM 160401C00035000 C 04/01/16 35.0 20.45 24.20
JPM 160401C00040000 C 04/01/16 40.0 15.35 19.60
JPM 160401C00045000 C 04/01/16 45.0 10.85 13.75
JPM 160401C00047000 C 04/01/16 47.0 8.85 11.80
JPM 160401C00048000 C 04/01/16 48.0 8.20 10.60
JPM 160401C00049000 C 04/01/16 49.0 7.15 9.85
JPM 160401C00049500 C 04/01/16 49.5 6.75 9.10
JPM 160401C00050000 C 04/01/16 50.0 7.15 8.90
JPM 160401C00050500 C 04/01/16 50.5 7.55 8.50
JPM 160401C00051000 C 04/01/16 51.0 7.10 8.40
JPM 160401C00051500 C 04/01/16 51.5 6.60 7.65
JPM 160401C00052000 C 04/01/16 52.0 5.85 7.00
JPM 160401C00052500 C 04/01/16 52.5 5.70 6.85
JPM 160401C00053000 C 04/01/16 53.0 5.50 7.20
JPM 160401C00053500 C 04/01/16 53.5 5.10 6.20
JPM 160401C00054000 C 04/01/16 54.0 4.75 5.60
JPM 160401C00054500 C 04/01/16 54.5 4.30 5.15
JPM 160401C00055000 C 04/01/16 55.0 4.15 4.90
JPM 160401C00055500 C 04/01/16 55.5 3.80 4.55
JPM 160401C00056000 C 04/01/16 56.0 3.55 4.10
JPM 160401C00056500 C 04/01/16 56.5 3.15 3.95
JPM 160401C00057000 C 04/01/16 57.0 2.84 3.50
JPM 160401C00057500 C 04/01/16 57.5 2.64 3.20
JPM 160401C00058000 C 04/01/16 58.0 2.44 2.91
JPM 160401C00058500 C 04/01/16 58.5 2.16 2.70
JPM 160401C00059000 C 04/01/16 59.0 1.82 2.56
JPM 160401C00059500 C 04/01/16 59.5 1.59 2.32
JPM 160401C00060000 C 04/01/16 60.0 1.51 1.92
JPM 160401C00060500 C 04/01/16 60.5 1.21 2.00
JPM 160401C00061000 C 04/01/16 61.0 1.02 1.79
JPM 160401C00061500 C 04/01/16 61.5 0.86 1.59
JPM 160401C00062000 C 04/01/16 62.0 0.73 1.27
JPM 160401C00062500 C 04/01/16 62.5 0.66 1.05
JPM 160401C00063000 C 04/01/16 63.0 0.62 0.95
JPM 160401C00063500 C 04/01/16 63.5 0.00 0.94
JPM 160401C00064000 C 04/01/16 64.0 0.00 0.91
JPM 160401C00065000 C 04/01/16 65.0 0.00 0.56
JPM 160401C00066000 C 04/01/16 66.0 0.00 0.71
JPM 160401P00035000 P 04/01/16 35.0 0.00 0.76
JPM 160401P00040000 P 04/01/16 40.0 0.00 0.93
JPM 160401P00045000 P 04/01/16 45.0 0.00 0.99
JPM 160401P00047000 P 04/01/16 47.0 0.08 1.91
JPM 160401P00048000 P 04/01/16 48.0 0.05 1.26
JPM 160401P00049000 P 04/01/16 49.0 0.22 1.30
JPM 160401P00049500 P 04/01/16 49.5 0.55 1.53
JPM 160401P00050000 P 04/01/16 50.0 0.61 1.11
JPM 160401P00050500 P 04/01/16 50.5 0.48 1.62
JPM 160401P00051000 P 04/01/16 51.0 0.83 1.40
JPM 160401P00051500 P 04/01/16 51.5 0.69 1.39
JPM 160401P00052000 P 04/01/16 52.0 1.00 1.57
JPM 160401P00052500 P 04/01/16 52.5 0.97 1.81
JPM 160401P00053000 P 04/01/16 53.0 1.21 1.83
JPM 160401P00053500 P 04/01/16 53.5 1.31 1.99
JPM 160401P00054000 P 04/01/16 54.0 1.47 2.16
JPM 160401P00054500 P 04/01/16 54.5 1.62 2.13
JPM 160401P00055000 P 04/01/16 55.0 1.78 2.18
JPM 160401P00055500 P 04/01/16 55.5 1.95 2.61
JPM 160401P00056000 P 04/01/16 56.0 1.97 2.95
JPM 160401P00056500 P 04/01/16 56.5 2.29 2.89
JPM 160401P00057000 P 04/01/16 57.0 2.50 3.40
JPM 160401P00057500 P 04/01/16 57.5 2.67 3.50
JPM 160401P00058000 P 04/01/16 58.0 2.88 3.90
JPM 160401P00058500 P 04/01/16 58.5 3.05 4.15
JPM 160401P00059000 P 04/01/16 59.0 3.20 4.35
JPM 160401P00059500 P 04/01/16 59.5 3.65 4.70
JPM 160401P00060000 P 04/01/16 60.0 4.00 4.70
JPM 160401P00060500 P 04/01/16 60.5 4.30 5.20
JPM 160401P00061000 P 04/01/16 61.0 4.45 7.00
JPM 160401P00061500 P 04/01/16 61.5 3.70 7.30
JPM 160401P00062000 P 04/01/16 62.0 4.00 7.65
JPM 160401P00062500 P 04/01/16 62.5 5.70 6.45
JPM 160401P00063000 P 04/01/16 63.0 4.55 8.00
JPM 160401P00063500 P 04/01/16 63.5 5.05 8.85
JPM 160401P00064000 P 04/01/16 64.0 5.25 7.95
JPM 160401P00065000 P 04/01/16 65.0 6.25 10.10
JPM 160401P00066000 P 04/01/16 66.0 7.25 11.05
JPM 160415C00030000 C 04/15/16 30.0 25.50 28.75
JPM 160415C00032500 C 04/15/16 32.5 23.05 25.95
JPM 160415C00035000 C 04/15/16 35.0 20.60 23.95
JPM 160415C00037500 C 04/15/16 37.5 18.10 21.35
JPM 160415C00040000 C 04/15/16 40.0 15.65 18.35
JPM 160415C00042500 C 04/15/16 42.5 13.30 15.80
JPM 160415C00045000 C 04/15/16 45.0 12.20 13.15
JPM 160415C00047500 C 04/15/16 47.5 10.05 10.90
JPM 160415C00050000 C 04/15/16 50.0 8.40 8.60
JPM 160415C00052500 C 04/15/16 52.5 6.30 6.50
JPM 160415C00055000 C 04/15/16 55.0 4.50 4.65
JPM 160415C00057500 C 04/15/16 57.5 3.00 3.10
JPM 160415C00060000 C 04/15/16 60.0 1.84 1.90
JPM 160415C00062500 C 04/15/16 62.5 0.95 1.07
JPM 160415C00065000 C 04/15/16 65.0 0.49 0.54
JPM 160415C00067500 C 04/15/16 67.5 0.18 0.26
JPM 160415C00070000 C 04/15/16 70.0 0.08 0.12
JPM 160415C00072500 C 04/15/16 72.5 0.01 0.07
JPM 160415C00075000 C 04/15/16 75.0 0.00 0.04
JPM 160415P00030000 P 04/15/16 30.0 0.04 0.07
JPM 160415P00032500 P 04/15/16 32.5 0.07 0.10
JPM 160415P00035000 P 04/15/16 35.0 0.10 0.13
JPM 160415P00037500 P 04/15/16 37.5 0.16 0.19
JPM 160415P00040000 P 04/15/16 40.0 0.26 0.27
JPM 160415P00042500 P 04/15/16 42.5 0.29 0.39
JPM 160415P00045000 P 04/15/16 45.0 0.51 0.55
JPM 160415P00047500 P 04/15/16 47.5 0.75 0.79
JPM 160415P00050000 P 04/15/16 50.0 1.10 1.14
JPM 160415P00052500 P 04/15/16 52.5 1.58 1.66
JPM 160415P00055000 P 04/15/16 55.0 2.28 2.45
JPM 160415P00057500 P 04/15/16 57.5 3.30 3.45
JPM 160415P00060000 P 04/15/16 60.0 4.65 4.75
JPM 160415P00062500 P 04/15/16 62.5 6.30 6.50
JPM 160415P00065000 P 04/15/16 65.0 7.95 10.00
JPM 160415P00067500 P 04/15/16 67.5 10.10 12.35
JPM 160415P00070000 P 04/15/16 70.0 12.25 14.75
JPM 160415P00072500 P 04/15/16 72.5 14.75 17.20
JPM 160415P00075000 P 04/15/16 75.0 16.70 19.75
JPM 160520C00030000 C 05/20/16 30.0 25.55 29.15
JPM 160520C00032500 C 05/20/16 32.5 22.95 26.00
JPM 160520C00035000 C 05/20/16 35.0 20.60 23.70
JPM 160520C00037500 C 05/20/16 37.5 18.20 21.00
JPM 160520C00040000 C 05/20/16 40.0 15.80 18.45
JPM 160520C00042500 C 05/20/16 42.5 13.50 15.95
JPM 160520C00045000 C 05/20/16 45.0 12.45 13.35
JPM 160520C00047500 C 05/20/16 47.5 10.75 11.05
JPM 160520C00050000 C 05/20/16 50.0 8.65 8.95
JPM 160520C00052500 C 05/20/16 52.5 6.75 6.95
JPM 160520C00055000 C 05/20/16 55.0 5.05 5.20
JPM 160520C00057500 C 05/20/16 57.5 3.55 3.70
JPM 160520C00060000 C 05/20/16 60.0 2.36 2.46
JPM 160520C00062500 C 05/20/16 62.5 1.37 1.59
JPM 160520C00065000 C 05/20/16 65.0 0.84 0.89
JPM 160520C00067500 C 05/20/16 67.5 0.43 0.53
JPM 160520C00070000 C 05/20/16 70.0 0.22 0.27
JPM 160520P00030000 P 05/20/16 30.0 0.10 0.13
JPM 160520P00032500 P 05/20/16 32.5 0.14 0.19
JPM 160520P00035000 P 05/20/16 35.0 0.21 0.25
JPM 160520P00037500 P 05/20/16 37.5 0.30 0.34
JPM 160520P00040000 P 05/20/16 40.0 0.40 0.46
JPM 160520P00042500 P 05/20/16 42.5 0.56 0.64
JPM 160520P00045000 P 05/20/16 45.0 0.80 0.89
JPM 160520P00047500 P 05/20/16 47.5 1.10 1.17
JPM 160520P00050000 P 05/20/16 50.0 1.53 1.61
JPM 160520P00052500 P 05/20/16 52.5 2.01 2.22
JPM 160520P00055000 P 05/20/16 55.0 2.80 2.97
JPM 160520P00057500 P 05/20/16 57.5 3.90 4.05
JPM 160520P00060000 P 05/20/16 60.0 5.20 5.35
JPM 160520P00062500 P 05/20/16 62.5 6.75 7.00
JPM 160520P00065000 P 05/20/16 65.0 8.65 8.85
JPM 160520P00067500 P 05/20/16 67.5 10.30 12.65
JPM 160520P00070000 P 05/20/16 70.0 12.50 14.85
JPM 160617C00030000 C 06/17/16 30.0 25.80 28.25
JPM 160617C00032500 C 06/17/16 32.5 23.40 26.20
JPM 160617C00035000 C 06/17/16 35.0 20.65 23.40
JPM 160617C00037500 C 06/17/16 37.5 18.45 21.05
JPM 160617C00040000 C 06/17/16 40.0 16.15 18.40
JPM 160617C00042500 C 06/17/16 42.5 13.80 16.00
JPM 160617C00045000 C 06/17/16 45.0 13.10 13.60
JPM 160617C00047500 C 06/17/16 47.5 11.00 11.30
JPM 160617C00050000 C 06/17/16 50.0 8.95 9.25
JPM 160617C00052500 C 06/17/16 52.5 7.05 7.40
JPM 160617C00055000 C 06/17/16 55.0 5.45 5.65
JPM 160617C00057500 C 06/17/16 57.5 3.95 4.15
JPM 160617C00060000 C 06/17/16 60.0 2.76 2.89
JPM 160617C00062500 C 06/17/16 62.5 1.81 1.92
JPM 160617C00065000 C 06/17/16 65.0 1.08 1.22
JPM 160617C00067500 C 06/17/16 67.5 0.67 0.83
JPM 160617C00070000 C 06/17/16 70.0 0.37 0.43
JPM 160617C00072500 C 06/17/16 72.5 0.19 0.25
JPM 160617C00075000 C 06/17/16 75.0 0.09 0.14
JPM 160617C00080000 C 06/17/16 80.0 0.01 0.06
JPM 160617C00085000 C 06/17/16 85.0 0.00 0.04
JPM 160617C00090000 C 06/17/16 90.0 0.00 0.03
JPM 160617P00030000 P 06/17/16 30.0 0.18 0.20
JPM 160617P00032500 P 06/17/16 32.5 0.26 0.29
JPM 160617P00035000 P 06/17/16 35.0 0.32 0.37
JPM 160617P00037500 P 06/17/16 37.5 0.43 0.48
JPM 160617P00040000 P 06/17/16 40.0 0.57 0.62
JPM 160617P00042500 P 06/17/16 42.5 0.76 0.82
JPM 160617P00045000 P 06/17/16 45.0 1.02 1.17
JPM 160617P00047500 P 06/17/16 47.5 1.36 1.44
JPM 160617P00050000 P 06/17/16 50.0 1.82 1.96
JPM 160617P00052500 P 06/17/16 52.5 2.45 2.54
JPM 160617P00055000 P 06/17/16 55.0 3.30 3.40
JPM 160617P00057500 P 06/17/16 57.5 4.25 4.45
JPM 160617P00060000 P 06/17/16 60.0 5.55 5.80
JPM 160617P00062500 P 06/17/16 62.5 7.10 7.35
JPM 160617P00065000 P 06/17/16 65.0 8.85 9.15
JPM 160617P00067500 P 06/17/16 67.5 10.70 12.50
JPM 160617P00070000 P 06/17/16 70.0 12.75 13.60
JPM 160617P00072500 P 06/17/16 72.5 14.80 17.40
JPM 160617P00075000 P 06/17/16 75.0 16.95 19.75
JPM 160617P00080000 P 06/17/16 80.0 21.35 24.80
JPM 160617P00085000 P 06/17/16 85.0 26.15 29.70
JPM 160617P00090000 P 06/17/16 90.0 31.15 34.80
JPM 160916C00030000 C 09/16/16 30.0 25.65 28.75
JPM 160916C00032500 C 09/16/16 32.5 23.15 26.45
JPM 160916C00035000 C 09/16/16 35.0 20.80 23.70
JPM 160916C00037500 C 09/16/16 37.5 18.50 21.40
JPM 160916C00040000 C 09/16/16 40.0 16.25 18.75
JPM 160916C00042500 C 09/16/16 42.5 15.30 16.25
JPM 160916C00045000 C 09/16/16 45.0 13.65 13.95
JPM 160916C00047500 C 09/16/16 47.5 11.60 11.90
JPM 160916C00050000 C 09/16/16 50.0 9.65 9.95
JPM 160916C00052500 C 09/16/16 52.5 7.90 8.20
JPM 160916C00055000 C 09/16/16 55.0 6.30 6.55
JPM 160916C00057500 C 09/16/16 57.5 4.90 5.15
JPM 160916C00060000 C 09/16/16 60.0 3.70 3.95
JPM 160916C00062500 C 09/16/16 62.5 2.70 2.89
JPM 160916C00065000 C 09/16/16 65.0 1.91 2.07
JPM 160916C00067500 C 09/16/16 67.5 1.31 1.45
JPM 160916C00070000 C 09/16/16 70.0 0.85 0.99
JPM 160916C00072500 C 09/16/16 72.5 0.52 0.67
JPM 160916C00075000 C 09/16/16 75.0 0.33 0.42
JPM 160916C00080000 C 09/16/16 80.0 0.11 0.18
JPM 160916C00085000 C 09/16/16 85.0 0.03 0.08
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.06
JPM 160916P00030000 P 09/16/16 30.0 0.41 0.51
JPM 160916P00032500 P 09/16/16 32.5 0.53 0.63
JPM 160916P00035000 P 09/16/16 35.0 0.67 0.78
JPM 160916P00037500 P 09/16/16 37.5 0.84 0.96
JPM 160916P00040000 P 09/16/16 40.0 1.09 1.19
JPM 160916P00042500 P 09/16/16 42.5 1.36 1.48
JPM 160916P00045000 P 09/16/16 45.0 1.72 1.85
JPM 160916P00047500 P 09/16/16 47.5 2.20 2.33
JPM 160916P00050000 P 09/16/16 50.0 2.78 2.90
JPM 160916P00052500 P 09/16/16 52.5 3.50 3.70
JPM 160916P00055000 P 09/16/16 55.0 4.40 4.60
JPM 160916P00057500 P 09/16/16 57.5 5.50 5.70
JPM 160916P00060000 P 09/16/16 60.0 6.75 7.00
JPM 160916P00062500 P 09/16/16 62.5 8.25 8.50
JPM 160916P00065000 P 09/16/16 65.0 9.95 10.20
JPM 160916P00067500 P 09/16/16 67.5 11.80 12.10
JPM 160916P00070000 P 09/16/16 70.0 12.90 16.05
JPM 160916P00072500 P 09/16/16 72.5 15.55 18.25
JPM 160916P00075000 P 09/16/16 75.0 17.80 20.65
JPM 160916P00080000 P 09/16/16 80.0 22.15 25.30
JPM 160916P00085000 P 09/16/16 85.0 26.15 30.35
JPM 160916P00090000 P 09/16/16 90.0 31.15 35.30
JPM 170120C00027500 C 01/20/17 27.5 27.80 32.00
JPM 170120C00030000 C 01/20/17 30.0 25.40 29.80
JPM 170120C00032500 C 01/20/17 32.5 23.05 27.00
JPM 170120C00035000 C 01/20/17 35.0 20.70 23.90
JPM 170120C00037500 C 01/20/17 37.5 18.40 21.50
JPM 170120C00040000 C 01/20/17 40.0 17.95 18.85
JPM 170120C00042500 C 01/20/17 42.5 16.20 16.55
JPM 170120C00045000 C 01/20/17 45.0 14.15 14.50
JPM 170120C00047500 C 01/20/17 47.5 12.25 12.50
JPM 170120C00050000 C 01/20/17 50.0 10.45 10.65
JPM 170120C00052500 C 01/20/17 52.5 8.80 9.05
JPM 170120C00055000 C 01/20/17 55.0 7.25 7.50
JPM 170120C00057500 C 01/20/17 57.5 5.90 6.15
JPM 170120C00060000 C 01/20/17 60.0 4.75 4.90
JPM 170120C00062500 C 01/20/17 62.5 3.65 3.95
JPM 170120C00065000 C 01/20/17 65.0 2.83 3.05
JPM 170120C00067500 C 01/20/17 67.5 2.13 2.31
JPM 170120C00070000 C 01/20/17 70.0 1.44 1.71
JPM 170120C00072500 C 01/20/17 72.5 1.15 1.25
JPM 170120C00075000 C 01/20/17 75.0 0.81 0.90
JPM 170120C00077500 C 01/20/17 77.5 0.56 0.70
JPM 170120C00080000 C 01/20/17 80.0 0.39 0.51
JPM 170120C00085000 C 01/20/17 85.0 0.18 0.26
JPM 170120C00090000 C 01/20/17 90.0 0.01 0.15
JPM 170120C00095000 C 01/20/17 95.0 0.03 0.07
JPM 170120C00100000 C 01/20/17 100.0 0.01 0.06
JPM 170120P00027500 P 01/20/17 27.5 0.66 0.75
JPM 170120P00030000 P 01/20/17 30.0 0.85 0.92
JPM 170120P00032500 P 01/20/17 32.5 1.01 1.71
JPM 170120P00035000 P 01/20/17 35.0 1.22 1.36
JPM 170120P00037500 P 01/20/17 37.5 1.50 1.63
JPM 170120P00040000 P 01/20/17 40.0 1.83 1.95
JPM 170120P00042500 P 01/20/17 42.5 2.23 2.37
JPM 170120P00045000 P 01/20/17 45.0 2.73 2.88
JPM 170120P00047500 P 01/20/17 47.5 3.30 3.45
JPM 170120P00050000 P 01/20/17 50.0 4.00 4.20
JPM 170120P00052500 P 01/20/17 52.5 4.85 5.05
JPM 170120P00055000 P 01/20/17 55.0 5.85 6.10
JPM 170120P00057500 P 01/20/17 57.5 7.00 7.25
JPM 170120P00060000 P 01/20/17 60.0 8.30 8.60
JPM 170120P00062500 P 01/20/17 62.5 9.80 10.05
JPM 170120P00065000 P 01/20/17 65.0 11.40 11.70
JPM 170120P00067500 P 01/20/17 67.5 13.20 13.50
JPM 170120P00070000 P 01/20/17 70.0 15.15 15.40
JPM 170120P00072500 P 01/20/17 72.5 17.15 17.55
JPM 170120P00075000 P 01/20/17 75.0 19.20 19.75
JPM 170120P00077500 P 01/20/17 77.5 21.25 22.15
JPM 170120P00080000 P 01/20/17 80.0 23.50 24.55
JPM 170120P00085000 P 01/20/17 85.0 27.00 31.00
JPM 170120P00090000 P 01/20/17 90.0 31.50 36.00
JPM 170120P00095000 P 01/20/17 95.0 36.20 40.80
JPM 170120P00100000 P 01/20/17 100.0 41.00 45.70
JPM 180119C00027500 C 01/19/18 27.5 27.65 32.20
JPM 180119C00030000 C 01/19/18 30.0 24.55 28.80
JPM 180119C00032500 C 01/19/18 32.5 22.10 26.50
JPM 180119C00035000 C 01/19/18 35.0 20.50 25.00
JPM 180119C00037500 C 01/19/18 37.5 18.85 22.25
JPM 180119C00040000 C 01/19/18 40.0 18.60 19.45
JPM 180119C00042500 C 01/19/18 42.5 17.05 17.55
JPM 180119C00045000 C 01/19/18 45.0 14.80 15.70
JPM 180119C00047500 C 01/19/18 47.5 13.35 14.10
JPM 180119C00050000 C 01/19/18 50.0 11.75 12.45
JPM 180119C00052500 C 01/19/18 52.5 10.25 11.00
JPM 180119C00055000 C 01/19/18 55.0 8.95 9.60
JPM 180119C00057500 C 01/19/18 57.5 7.75 8.30
JPM 180119C00060000 C 01/19/18 60.0 6.50 7.30
JPM 180119C00062500 C 01/19/18 62.5 5.65 6.20
JPM 180119C00065000 C 01/19/18 65.0 4.75 5.30
JPM 180119C00067500 C 01/19/18 67.5 4.00 4.55
JPM 180119C00070000 C 01/19/18 70.0 3.25 3.80
JPM 180119C00072500 C 01/19/18 72.5 2.76 3.25
JPM 180119C00075000 C 01/19/18 75.0 2.40 2.77
JPM 180119C00080000 C 01/19/18 80.0 1.52 1.97
JPM 180119C00085000 C 01/19/18 85.0 0.99 1.47
JPM 180119C00090000 C 01/19/18 90.0 0.47 0.85
JPM 180119C00095000 C 01/19/18 95.0 0.23 0.87
JPM 180119C00100000 C 01/19/18 100.0 0.19 0.66
JPM 180119P00027500 P 01/19/18 27.5 1.37 1.60
JPM 180119P00030000 P 01/19/18 30.0 1.59 1.97
JPM 180119P00032500 P 01/19/18 32.5 2.01 2.29
JPM 180119P00035000 P 01/19/18 35.0 2.32 2.78
JPM 180119P00037500 P 01/19/18 37.5 2.68 3.20
JPM 180119P00040000 P 01/19/18 40.0 3.45 3.75
JPM 180119P00042500 P 01/19/18 42.5 3.90 4.50
JPM 180119P00045000 P 01/19/18 45.0 4.80 5.20
JPM 180119P00047500 P 01/19/18 47.5 5.55 6.10
JPM 180119P00050000 P 01/19/18 50.0 6.55 6.95
JPM 180119P00052500 P 01/19/18 52.5 7.70 8.05
JPM 180119P00055000 P 01/19/18 55.0 9.00 9.30
JPM 180119P00057500 P 01/19/18 57.5 10.05 11.00
JPM 180119P00060000 P 01/19/18 60.0 11.40 12.40
JPM 180119P00062500 P 01/19/18 62.5 12.90 13.95
JPM 180119P00065000 P 01/19/18 65.0 14.45 15.55
JPM 180119P00067500 P 01/19/18 67.5 16.10 17.30
JPM 180119P00070000 P 01/19/18 70.0 17.80 19.05
JPM 180119P00072500 P 01/19/18 72.5 19.70 20.95
JPM 180119P00075000 P 01/19/18 75.0 21.60 22.95
JPM 180119P00080000 P 01/19/18 80.0 25.25 28.65
JPM 180119P00085000 P 01/19/18 85.0 29.30 33.50
JPM 180119P00090000 P 01/19/18 90.0 34.05 38.45
JPM 180119P00095000 P 01/19/18 95.0 38.40 42.50
JPM 180119P00100000 P 01/19/18 100.0 43.05 48.00

OPRA data is delayed 15 minutes.