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 (2017-05-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170602C00057500 C 06/02/17 57.5 27.65 28.15
JPM 170602C00060000 C 06/02/17 60.0 25.00 25.65
JPM 170602C00062500 C 06/02/17 62.5 22.45 23.40
JPM 170602C00065000 C 06/02/17 65.0 20.05 20.70
JPM 170602C00067500 C 06/02/17 67.5 17.75 18.05
JPM 170602C00070000 C 06/02/17 70.0 15.30 15.60
JPM 170602C00072500 C 06/02/17 72.5 12.80 13.05
JPM 170602C00074000 C 06/02/17 74.0 11.30 11.60
JPM 170602C00075000 C 06/02/17 75.0 10.30 10.50
JPM 170602C00076000 C 06/02/17 76.0 9.30 9.55
JPM 170602C00076500 C 06/02/17 76.5 8.80 9.05
JPM 170602C00077000 C 06/02/17 77.0 8.25 8.55
JPM 170602C00077500 C 06/02/17 77.5 7.80 8.10
JPM 170602C00078000 C 06/02/17 78.0 7.30 7.55
JPM 170602C00078500 C 06/02/17 78.5 6.70 7.10
JPM 170602C00079000 C 06/02/17 79.0 6.20 6.55
JPM 170602C00079500 C 06/02/17 79.5 5.80 6.05
JPM 170602C00080000 C 06/02/17 80.0 5.30 5.55
JPM 170602C00080500 C 06/02/17 80.5 4.80 5.00
JPM 170602C00081000 C 06/02/17 81.0 4.35 4.40
JPM 170602C00081500 C 06/02/17 81.5 3.85 3.95
JPM 170602C00082000 C 06/02/17 82.0 3.35 3.45
JPM 170602C00082500 C 06/02/17 82.5 2.88 2.93
JPM 170602C00083000 C 06/02/17 83.0 2.41 2.45
JPM 170602C00083500 C 06/02/17 83.5 1.95 1.98
JPM 170602C00084000 C 06/02/17 84.0 1.51 1.55
JPM 170602C00084500 C 06/02/17 84.5 1.11 1.15
JPM 170602C00085000 C 06/02/17 85.0 0.77 0.80
JPM 170602C00085500 C 06/02/17 85.5 0.49 0.51
JPM 170602C00086000 C 06/02/17 86.0 0.28 0.30
JPM 170602C00086500 C 06/02/17 86.5 0.15 0.17
JPM 170602C00087000 C 06/02/17 87.0 0.08 0.10
JPM 170602C00087500 C 06/02/17 87.5 0.03 0.05
JPM 170602C00088000 C 06/02/17 88.0 0.02 0.03
JPM 170602C00088500 C 06/02/17 88.5 0.01 0.02
JPM 170602C00089000 C 06/02/17 89.0 0.00 0.02
JPM 170602C00089500 C 06/02/17 89.5 0.00 0.02
JPM 170602C00090000 C 06/02/17 90.0 0.00 0.02
JPM 170602C00090500 C 06/02/17 90.5 0.00 0.34
JPM 170602C00091000 C 06/02/17 91.0 0.00 0.02
JPM 170602C00091500 C 06/02/17 91.5 0.00 0.02
JPM 170602C00092000 C 06/02/17 92.0 0.00 0.02
JPM 170602C00092500 C 06/02/17 92.5 0.00 0.02
JPM 170602C00093000 C 06/02/17 93.0 0.00 0.31
JPM 170602C00093500 C 06/02/17 93.5 0.00 0.29
JPM 170602C00094000 C 06/02/17 94.0 0.00 0.10
JPM 170602C00094500 C 06/02/17 94.5 0.00 0.06
JPM 170602C00095000 C 06/02/17 95.0 0.00 0.02
JPM 170602C00095500 C 06/02/17 95.5 0.00 0.09
JPM 170602C00096000 C 06/02/17 96.0 0.00 0.31
JPM 170602C00096500 C 06/02/17 96.5 0.00 0.08
JPM 170602C00097000 C 06/02/17 97.0 0.00 0.07
JPM 170602C00097500 C 06/02/17 97.5 0.00 0.02
JPM 170602C00098000 C 06/02/17 98.0 0.00 0.02
JPM 170602C00098500 C 06/02/17 98.5 0.00 0.09
JPM 170602C00099000 C 06/02/17 99.0 0.00 0.09
JPM 170602C00099500 C 06/02/17 99.5 0.00 0.07
JPM 170602C00100000 C 06/02/17 100.0 0.00 0.09
JPM 170602C00101000 C 06/02/17 101.0 0.00 0.09
JPM 170602C00102000 C 06/02/17 102.0 0.00 0.07
JPM 170602C00105000 C 06/02/17 105.0 0.00 0.07
JPM 170602C00110000 C 06/02/17 110.0 0.00 0.10
JPM 170602C00115000 C 06/02/17 115.0 0.00 0.08
JPM 170602C00120000 C 06/02/17 120.0 0.00 0.10
JPM 170602C00125000 C 06/02/17 125.0 0.00 0.12
JPM 170602P00057500 P 06/02/17 57.5 0.00 0.02
JPM 170602P00060000 P 06/02/17 60.0 0.00 0.02
JPM 170602P00062500 P 06/02/17 62.5 0.00 0.02
JPM 170602P00065000 P 06/02/17 65.0 0.00 0.02
JPM 170602P00067500 P 06/02/17 67.5 0.00 0.02
JPM 170602P00070000 P 06/02/17 70.0 0.00 0.02
JPM 170602P00072500 P 06/02/17 72.5 0.00 0.10
JPM 170602P00074000 P 06/02/17 74.0 0.00 0.09
JPM 170602P00075000 P 06/02/17 75.0 0.00 0.02
JPM 170602P00076000 P 06/02/17 76.0 0.00 0.02
JPM 170602P00076500 P 06/02/17 76.5 0.00 0.11
JPM 170602P00077000 P 06/02/17 77.0 0.00 0.02
JPM 170602P00077500 P 06/02/17 77.5 0.00 0.02
JPM 170602P00078000 P 06/02/17 78.0 0.00 0.03
JPM 170602P00078500 P 06/02/17 78.5 0.00 0.02
JPM 170602P00079000 P 06/02/17 79.0 0.00 0.02
JPM 170602P00079500 P 06/02/17 79.5 0.00 0.02
JPM 170602P00080000 P 06/02/17 80.0 0.01 0.02
JPM 170602P00080500 P 06/02/17 80.5 0.01 0.03
JPM 170602P00081000 P 06/02/17 81.0 0.01 0.03
JPM 170602P00081500 P 06/02/17 81.5 0.01 0.03
JPM 170602P00082000 P 06/02/17 82.0 0.03 0.04
JPM 170602P00082500 P 06/02/17 82.5 0.04 0.06
JPM 170602P00083000 P 06/02/17 83.0 0.06 0.08
JPM 170602P00083500 P 06/02/17 83.5 0.10 0.12
JPM 170602P00084000 P 06/02/17 84.0 0.16 0.18
JPM 170602P00084500 P 06/02/17 84.5 0.26 0.28
JPM 170602P00085000 P 06/02/17 85.0 0.41 0.44
JPM 170602P00085500 P 06/02/17 85.5 0.62 0.66
JPM 170602P00086000 P 06/02/17 86.0 0.92 0.95
JPM 170602P00086500 P 06/02/17 86.5 1.29 1.31
JPM 170602P00087000 P 06/02/17 87.0 1.71 1.75
JPM 170602P00087500 P 06/02/17 87.5 2.16 2.21
JPM 170602P00088000 P 06/02/17 88.0 2.64 2.70
JPM 170602P00088500 P 06/02/17 88.5 3.10 3.20
JPM 170602P00089000 P 06/02/17 89.0 3.60 3.70
JPM 170602P00089500 P 06/02/17 89.5 4.10 4.20
JPM 170602P00090000 P 06/02/17 90.0 4.60 4.70
JPM 170602P00090500 P 06/02/17 90.5 4.95 5.25
JPM 170602P00091000 P 06/02/17 91.0 5.45 5.75
JPM 170602P00091500 P 06/02/17 91.5 6.00 6.25
JPM 170602P00092000 P 06/02/17 92.0 6.50 6.75
JPM 170602P00092500 P 06/02/17 92.5 7.00 7.25
JPM 170602P00093000 P 06/02/17 93.0 7.50 7.85
JPM 170602P00093500 P 06/02/17 93.5 8.00 8.25
JPM 170602P00094000 P 06/02/17 94.0 8.45 8.75
JPM 170602P00094500 P 06/02/17 94.5 9.00 9.25
JPM 170602P00095000 P 06/02/17 95.0 9.50 9.75
JPM 170602P00095500 P 06/02/17 95.5 10.00 10.25
JPM 170602P00096000 P 06/02/17 96.0 10.50 10.75
JPM 170602P00096500 P 06/02/17 96.5 10.95 11.25
JPM 170602P00097000 P 06/02/17 97.0 11.50 11.75
JPM 170602P00097500 P 06/02/17 97.5 11.95 12.25
JPM 170602P00098000 P 06/02/17 98.0 12.50 12.75
JPM 170602P00098500 P 06/02/17 98.5 12.95 13.25
JPM 170602P00099000 P 06/02/17 99.0 13.50 13.80
JPM 170602P00099500 P 06/02/17 99.5 14.00 14.30
JPM 170602P00100000 P 06/02/17 100.0 14.45 14.75
JPM 170602P00101000 P 06/02/17 101.0 15.35 15.75
JPM 170602P00102000 P 06/02/17 102.0 16.45 16.75
JPM 170602P00105000 P 06/02/17 105.0 19.50 19.75
JPM 170602P00110000 P 06/02/17 110.0 24.35 25.25
JPM 170602P00115000 P 06/02/17 115.0 29.25 30.30
JPM 170602P00120000 P 06/02/17 120.0 32.40 36.90
JPM 170602P00125000 P 06/02/17 125.0 39.00 40.25
JPM 170609C00057500 C 06/09/17 57.5 27.55 28.25
JPM 170609C00060000 C 06/09/17 60.0 24.85 26.25
JPM 170609C00062500 C 06/09/17 62.5 22.70 23.65
JPM 170609C00065000 C 06/09/17 65.0 20.20 21.20
JPM 170609C00067500 C 06/09/17 67.5 17.70 18.45
JPM 170609C00070000 C 06/09/17 70.0 15.25 15.60
JPM 170609C00072500 C 06/09/17 72.5 12.80 13.70
JPM 170609C00073000 C 06/09/17 73.0 12.30 13.25
JPM 170609C00074000 C 06/09/17 74.0 11.25 11.65
JPM 170609C00075000 C 06/09/17 75.0 10.25 10.65
JPM 170609C00076000 C 06/09/17 76.0 9.30 9.55
JPM 170609C00076500 C 06/09/17 76.5 8.80 9.05
JPM 170609C00077000 C 06/09/17 77.0 8.30 8.55
JPM 170609C00077500 C 06/09/17 77.5 7.80 8.05
JPM 170609C00078000 C 06/09/17 78.0 7.30 7.55
JPM 170609C00078500 C 06/09/17 78.5 6.80 7.10
JPM 170609C00079000 C 06/09/17 79.0 6.35 6.55
JPM 170609C00079500 C 06/09/17 79.5 5.85 6.10
JPM 170609C00080000 C 06/09/17 80.0 5.35 5.60
JPM 170609C00080500 C 06/09/17 80.5 4.85 5.10
JPM 170609C00081000 C 06/09/17 81.0 4.40 4.60
JPM 170609C00081500 C 06/09/17 81.5 3.90 4.15
JPM 170609C00082000 C 06/09/17 82.0 3.45 3.65
JPM 170609C00082500 C 06/09/17 82.5 3.00 3.10
JPM 170609C00083000 C 06/09/17 83.0 2.57 2.66
JPM 170609C00083500 C 06/09/17 83.5 2.15 2.24
JPM 170609C00084000 C 06/09/17 84.0 1.78 1.82
JPM 170609C00084500 C 06/09/17 84.5 1.42 1.46
JPM 170609C00085000 C 06/09/17 85.0 1.10 1.14
JPM 170609C00085500 C 06/09/17 85.5 0.83 0.86
JPM 170609C00086000 C 06/09/17 86.0 0.59 0.63
JPM 170609C00086500 C 06/09/17 86.5 0.41 0.44
JPM 170609C00087000 C 06/09/17 87.0 0.28 0.31
JPM 170609C00087500 C 06/09/17 87.5 0.18 0.21
JPM 170609C00088000 C 06/09/17 88.0 0.12 0.15
JPM 170609C00088500 C 06/09/17 88.5 0.07 0.11
JPM 170609C00089000 C 06/09/17 89.0 0.04 0.07
JPM 170609C00089500 C 06/09/17 89.5 0.02 0.05
JPM 170609C00090000 C 06/09/17 90.0 0.03 0.04
JPM 170609C00090500 C 06/09/17 90.5 0.00 0.03
JPM 170609C00091000 C 06/09/17 91.0 0.00 0.03
JPM 170609C00091500 C 06/09/17 91.5 0.00 0.02
JPM 170609C00092000 C 06/09/17 92.0 0.00 0.02
JPM 170609C00092500 C 06/09/17 92.5 0.00 0.02
JPM 170609C00093000 C 06/09/17 93.0 0.00 0.02
JPM 170609C00093500 C 06/09/17 93.5 0.00 0.02
JPM 170609C00094000 C 06/09/17 94.0 0.00 0.02
JPM 170609C00094500 C 06/09/17 94.5 0.00 0.02
JPM 170609C00095000 C 06/09/17 95.0 0.00 0.02
JPM 170609C00095500 C 06/09/17 95.5 0.00 0.02
JPM 170609C00096000 C 06/09/17 96.0 0.00 0.02
JPM 170609C00096500 C 06/09/17 96.5 0.00 0.02
JPM 170609C00097000 C 06/09/17 97.0 0.00 0.02
JPM 170609C00097500 C 06/09/17 97.5 0.00 0.02
JPM 170609C00098000 C 06/09/17 98.0 0.00 0.02
JPM 170609C00098500 C 06/09/17 98.5 0.00 0.02
JPM 170609C00099000 C 06/09/17 99.0 0.00 0.02
JPM 170609C00100000 C 06/09/17 100.0 0.00 0.02
JPM 170609C00101000 C 06/09/17 101.0 0.00 0.02
JPM 170609C00102000 C 06/09/17 102.0 0.00 0.02
JPM 170609C00103000 C 06/09/17 103.0 0.00 0.02
JPM 170609C00104000 C 06/09/17 104.0 0.00 0.02
JPM 170609C00105000 C 06/09/17 105.0 0.00 0.02
JPM 170609C00106000 C 06/09/17 106.0 0.00 0.02
JPM 170609C00107000 C 06/09/17 107.0 0.00 0.02
JPM 170609C00110000 C 06/09/17 110.0 0.00 0.02
JPM 170609C00115000 C 06/09/17 115.0 0.00 0.02
JPM 170609C00120000 C 06/09/17 120.0 0.00 0.02
JPM 170609P00057500 P 06/09/17 57.5 0.00 0.02
JPM 170609P00060000 P 06/09/17 60.0 0.00 0.02
JPM 170609P00062500 P 06/09/17 62.5 0.00 0.02
JPM 170609P00065000 P 06/09/17 65.0 0.00 0.02
JPM 170609P00067500 P 06/09/17 67.5 0.00 0.02
JPM 170609P00070000 P 06/09/17 70.0 0.00 0.02
JPM 170609P00072500 P 06/09/17 72.5 0.00 0.02
JPM 170609P00073000 P 06/09/17 73.0 0.00 0.02
JPM 170609P00074000 P 06/09/17 74.0 0.00 0.02
JPM 170609P00075000 P 06/09/17 75.0 0.00 0.02
JPM 170609P00076000 P 06/09/17 76.0 0.00 0.02
JPM 170609P00076500 P 06/09/17 76.5 0.00 0.02
JPM 170609P00077000 P 06/09/17 77.0 0.00 0.03
JPM 170609P00077500 P 06/09/17 77.5 0.00 0.03
JPM 170609P00078000 P 06/09/17 78.0 0.00 0.03
JPM 170609P00078500 P 06/09/17 78.5 0.01 0.04
JPM 170609P00079000 P 06/09/17 79.0 0.01 0.05
JPM 170609P00079500 P 06/09/17 79.5 0.02 0.05
JPM 170609P00080000 P 06/09/17 80.0 0.03 0.06
JPM 170609P00080500 P 06/09/17 80.5 0.04 0.08
JPM 170609P00081000 P 06/09/17 81.0 0.06 0.09
JPM 170609P00081500 P 06/09/17 81.5 0.09 0.11
JPM 170609P00082000 P 06/09/17 82.0 0.12 0.15
JPM 170609P00082500 P 06/09/17 82.5 0.17 0.19
JPM 170609P00083000 P 06/09/17 83.0 0.22 0.25
JPM 170609P00083500 P 06/09/17 83.5 0.31 0.33
JPM 170609P00084000 P 06/09/17 84.0 0.41 0.44
JPM 170609P00084500 P 06/09/17 84.5 0.55 0.58
JPM 170609P00085000 P 06/09/17 85.0 0.72 0.75
JPM 170609P00085500 P 06/09/17 85.5 0.94 0.98
JPM 170609P00086000 P 06/09/17 86.0 1.21 1.25
JPM 170609P00086500 P 06/09/17 86.5 1.53 1.59
JPM 170609P00087000 P 06/09/17 87.0 1.88 1.96
JPM 170609P00087500 P 06/09/17 87.5 2.27 2.35
JPM 170609P00088000 P 06/09/17 88.0 2.65 2.80
JPM 170609P00088500 P 06/09/17 88.5 3.10 3.30
JPM 170609P00089000 P 06/09/17 89.0 3.50 3.75
JPM 170609P00089500 P 06/09/17 89.5 4.00 4.25
JPM 170609P00090000 P 06/09/17 90.0 4.50 4.70
JPM 170609P00090500 P 06/09/17 90.5 5.00 5.25
JPM 170609P00091000 P 06/09/17 91.0 5.50 5.75
JPM 170609P00091500 P 06/09/17 91.5 6.00 6.35
JPM 170609P00092000 P 06/09/17 92.0 6.45 7.45
JPM 170609P00092500 P 06/09/17 92.5 6.95 7.95
JPM 170609P00093000 P 06/09/17 93.0 7.45 8.45
JPM 170609P00093500 P 06/09/17 93.5 8.00 8.80
JPM 170609P00094000 P 06/09/17 94.0 8.35 9.75
JPM 170609P00094500 P 06/09/17 94.5 8.95 9.95
JPM 170609P00095000 P 06/09/17 95.0 9.45 10.50
JPM 170609P00095500 P 06/09/17 95.5 10.00 10.85
JPM 170609P00096000 P 06/09/17 96.0 10.45 11.60
JPM 170609P00096500 P 06/09/17 96.5 10.90 11.95
JPM 170609P00097000 P 06/09/17 97.0 11.40 12.45
JPM 170609P00097500 P 06/09/17 97.5 12.00 13.10
JPM 170609P00098000 P 06/09/17 98.0 12.50 13.55
JPM 170609P00098500 P 06/09/17 98.5 12.90 14.10
JPM 170609P00099000 P 06/09/17 99.0 13.35 14.70
JPM 170609P00100000 P 06/09/17 100.0 14.40 15.45
JPM 170609P00101000 P 06/09/17 101.0 15.45 16.55
JPM 170609P00102000 P 06/09/17 102.0 16.45 17.60
JPM 170609P00103000 P 06/09/17 103.0 17.45 18.40
JPM 170609P00104000 P 06/09/17 104.0 18.45 19.55
JPM 170609P00105000 P 06/09/17 105.0 19.45 20.80
JPM 170609P00106000 P 06/09/17 106.0 20.35 21.90
JPM 170609P00107000 P 06/09/17 107.0 21.40 22.45
JPM 170609P00110000 P 06/09/17 110.0 24.45 25.55
JPM 170609P00115000 P 06/09/17 115.0 29.40 30.70
JPM 170609P00120000 P 06/09/17 120.0 34.30 35.20
JPM 170616C00030000 C 06/16/17 30.0 53.30 57.80
JPM 170616C00032500 C 06/16/17 32.5 50.50 55.00
JPM 170616C00035000 C 06/16/17 35.0 48.00 52.80
JPM 170616C00037500 C 06/16/17 37.5 45.50 50.00
JPM 170616C00040000 C 06/16/17 40.0 43.20 47.80
JPM 170616C00042500 C 06/16/17 42.5 40.50 45.00
JPM 170616C00045000 C 06/16/17 45.0 38.00 42.60
JPM 170616C00047500 C 06/16/17 47.5 35.55 40.20
JPM 170616C00050000 C 06/16/17 50.0 34.70 36.15
JPM 170616C00052500 C 06/16/17 52.5 32.00 33.40
JPM 170616C00055000 C 06/16/17 55.0 30.10 30.80
JPM 170616C00057500 C 06/16/17 57.5 27.80 28.10
JPM 170616C00060000 C 06/16/17 60.0 25.30 25.55
JPM 170616C00062500 C 06/16/17 62.5 22.80 23.10
JPM 170616C00065000 C 06/16/17 65.0 20.30 20.65
JPM 170616C00067500 C 06/16/17 67.5 17.80 18.10
JPM 170616C00070000 C 06/16/17 70.0 15.30 15.55
JPM 170616C00072500 C 06/16/17 72.5 12.85 13.05
JPM 170616C00074000 C 06/16/17 74.0 11.35 11.60
JPM 170616C00075000 C 06/16/17 75.0 10.35 10.55
JPM 170616C00076000 C 06/16/17 76.0 9.35 9.60
JPM 170616C00077000 C 06/16/17 77.0 8.35 8.55
JPM 170616C00077500 C 06/16/17 77.5 7.85 8.10
JPM 170616C00078000 C 06/16/17 78.0 7.35 7.65
JPM 170616C00079000 C 06/16/17 79.0 6.40 6.65
JPM 170616C00080000 C 06/16/17 80.0 5.45 5.65
JPM 170616C00080500 C 06/16/17 80.5 5.00 5.20
JPM 170616C00081000 C 06/16/17 81.0 4.55 4.70
JPM 170616C00081500 C 06/16/17 81.5 4.10 4.20
JPM 170616C00082000 C 06/16/17 82.0 3.65 3.75
JPM 170616C00082500 C 06/16/17 82.5 3.20 3.30
JPM 170616C00083000 C 06/16/17 83.0 2.82 2.88
JPM 170616C00083500 C 06/16/17 83.5 2.42 2.47
JPM 170616C00084000 C 06/16/17 84.0 2.06 2.10
JPM 170616C00084500 C 06/16/17 84.5 1.72 1.76
JPM 170616C00085000 C 06/16/17 85.0 1.41 1.45
JPM 170616C00085500 C 06/16/17 85.5 1.14 1.17
JPM 170616C00086000 C 06/16/17 86.0 0.90 0.93
JPM 170616C00086500 C 06/16/17 86.5 0.69 0.72
JPM 170616C00087000 C 06/16/17 87.0 0.52 0.54
JPM 170616C00087500 C 06/16/17 87.5 0.38 0.41
JPM 170616C00088000 C 06/16/17 88.0 0.28 0.30
JPM 170616C00088500 C 06/16/17 88.5 0.20 0.22
JPM 170616C00089000 C 06/16/17 89.0 0.14 0.16
JPM 170616C00089500 C 06/16/17 89.5 0.10 0.11
JPM 170616C00090000 C 06/16/17 90.0 0.07 0.08
JPM 170616C00090500 C 06/16/17 90.5 0.05 0.06
JPM 170616C00091000 C 06/16/17 91.0 0.03 0.04
JPM 170616C00091500 C 06/16/17 91.5 0.02 0.04
JPM 170616C00092000 C 06/16/17 92.0 0.01 0.03
JPM 170616C00092500 C 06/16/17 92.5 0.01 0.03
JPM 170616C00093000 C 06/16/17 93.0 0.00 0.03
JPM 170616C00093500 C 06/16/17 93.5 0.00 0.02
JPM 170616C00094000 C 06/16/17 94.0 0.00 0.02
JPM 170616C00094500 C 06/16/17 94.5 0.00 0.02
JPM 170616C00095000 C 06/16/17 95.0 0.00 0.02
JPM 170616C00095500 C 06/16/17 95.5 0.00 0.02
JPM 170616C00096000 C 06/16/17 96.0 0.00 0.02
JPM 170616C00096500 C 06/16/17 96.5 0.00 0.02
JPM 170616C00097000 C 06/16/17 97.0 0.00 0.02
JPM 170616C00097500 C 06/16/17 97.5 0.00 0.02
JPM 170616C00098000 C 06/16/17 98.0 0.00 0.02
JPM 170616C00099000 C 06/16/17 99.0 0.00 0.02
JPM 170616C00100000 C 06/16/17 100.0 0.00 0.02
JPM 170616C00101000 C 06/16/17 101.0 0.00 0.02
JPM 170616C00102000 C 06/16/17 102.0 0.00 0.02
JPM 170616C00105000 C 06/16/17 105.0 0.00 0.02
JPM 170616C00110000 C 06/16/17 110.0 0.00 0.02
JPM 170616C00115000 C 06/16/17 115.0 0.00 0.02
JPM 170616C00120000 C 06/16/17 120.0 0.00 0.02
JPM 170616C00125000 C 06/16/17 125.0 0.00 0.02
JPM 170616C00130000 C 06/16/17 130.0 0.00 0.02
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 0.02
JPM 170616P00037500 P 06/16/17 37.5 0.00 0.02
JPM 170616P00040000 P 06/16/17 40.0 0.00 0.02
JPM 170616P00042500 P 06/16/17 42.5 0.00 0.02
JPM 170616P00045000 P 06/16/17 45.0 0.00 0.02
JPM 170616P00047500 P 06/16/17 47.5 0.00 0.01
JPM 170616P00050000 P 06/16/17 50.0 0.00 0.01
JPM 170616P00052500 P 06/16/17 52.5 0.00 0.01
JPM 170616P00055000 P 06/16/17 55.0 0.00 0.01
JPM 170616P00057500 P 06/16/17 57.5 0.00 0.01
JPM 170616P00060000 P 06/16/17 60.0 0.00 0.02
JPM 170616P00062500 P 06/16/17 62.5 0.00 0.01
JPM 170616P00065000 P 06/16/17 65.0 0.00 0.02
JPM 170616P00067500 P 06/16/17 67.5 0.00 0.02
JPM 170616P00070000 P 06/16/17 70.0 0.00 0.02
JPM 170616P00072500 P 06/16/17 72.5 0.01 0.03
JPM 170616P00074000 P 06/16/17 74.0 0.00 0.03
JPM 170616P00075000 P 06/16/17 75.0 0.02 0.05
JPM 170616P00076000 P 06/16/17 76.0 0.03 0.04
JPM 170616P00077000 P 06/16/17 77.0 0.04 0.05
JPM 170616P00077500 P 06/16/17 77.5 0.05 0.06
JPM 170616P00078000 P 06/16/17 78.0 0.05 0.07
JPM 170616P00079000 P 06/16/17 79.0 0.08 0.10
JPM 170616P00080000 P 06/16/17 80.0 0.11 0.14
JPM 170616P00080500 P 06/16/17 80.5 0.14 0.17
JPM 170616P00081000 P 06/16/17 81.0 0.18 0.20
JPM 170616P00081500 P 06/16/17 81.5 0.22 0.25
JPM 170616P00082000 P 06/16/17 82.0 0.27 0.30
JPM 170616P00082500 P 06/16/17 82.5 0.34 0.37
JPM 170616P00083000 P 06/16/17 83.0 0.43 0.46
JPM 170616P00083500 P 06/16/17 83.5 0.53 0.57
JPM 170616P00084000 P 06/16/17 84.0 0.66 0.70
JPM 170616P00084500 P 06/16/17 84.5 0.82 0.86
JPM 170616P00085000 P 06/16/17 85.0 1.01 1.05
JPM 170616P00085500 P 06/16/17 85.5 1.24 1.27
JPM 170616P00086000 P 06/16/17 86.0 1.50 1.53
JPM 170616P00086500 P 06/16/17 86.5 1.79 1.83
JPM 170616P00087000 P 06/16/17 87.0 2.12 2.16
JPM 170616P00087500 P 06/16/17 87.5 2.48 2.52
JPM 170616P00088000 P 06/16/17 88.0 2.88 2.92
JPM 170616P00088500 P 06/16/17 88.5 3.30 3.35
JPM 170616P00089000 P 06/16/17 89.0 3.70 3.80
JPM 170616P00089500 P 06/16/17 89.5 4.20 4.25
JPM 170616P00090000 P 06/16/17 90.0 4.55 4.75
JPM 170616P00090500 P 06/16/17 90.5 5.00 5.25
JPM 170616P00091000 P 06/16/17 91.0 5.50 5.75
JPM 170616P00091500 P 06/16/17 91.5 6.05 6.20
JPM 170616P00092000 P 06/16/17 92.0 6.50 6.70
JPM 170616P00092500 P 06/16/17 92.5 7.10 7.20
JPM 170616P00093000 P 06/16/17 93.0 7.50 7.70
JPM 170616P00093500 P 06/16/17 93.5 7.95 8.25
JPM 170616P00094000 P 06/16/17 94.0 8.40 8.75
JPM 170616P00094500 P 06/16/17 94.5 9.00 9.25
JPM 170616P00095000 P 06/16/17 95.0 9.50 9.80
JPM 170616P00095500 P 06/16/17 95.5 9.90 10.25
JPM 170616P00096000 P 06/16/17 96.0 10.45 10.75
JPM 170616P00096500 P 06/16/17 96.5 11.05 11.25
JPM 170616P00097000 P 06/16/17 97.0 11.45 11.75
JPM 170616P00097500 P 06/16/17 97.5 12.00 12.25
JPM 170616P00098000 P 06/16/17 98.0 12.50 12.75
JPM 170616P00099000 P 06/16/17 99.0 13.50 14.15
JPM 170616P00100000 P 06/16/17 100.0 14.50 15.15
JPM 170616P00101000 P 06/16/17 101.0 15.45 16.20
JPM 170616P00102000 P 06/16/17 102.0 16.45 16.80
JPM 170616P00105000 P 06/16/17 105.0 19.50 20.20
JPM 170616P00110000 P 06/16/17 110.0 24.45 25.45
JPM 170616P00115000 P 06/16/17 115.0 29.50 30.45
JPM 170616P00120000 P 06/16/17 120.0 32.45 36.80
JPM 170616P00125000 P 06/16/17 125.0 37.85 42.00
JPM 170616P00130000 P 06/16/17 130.0 42.45 46.80
JPM 170623C00060000 C 06/23/17 60.0 25.25 25.70
JPM 170623C00062500 C 06/23/17 62.5 22.75 23.75
JPM 170623C00065000 C 06/23/17 65.0 20.20 21.00
JPM 170623C00067500 C 06/23/17 67.5 17.70 18.60
JPM 170623C00070000 C 06/23/17 70.0 15.20 16.30
JPM 170623C00072500 C 06/23/17 72.5 12.60 13.15
JPM 170623C00075000 C 06/23/17 75.0 10.35 10.95
JPM 170623C00076500 C 06/23/17 76.5 8.85 9.55
JPM 170623C00077000 C 06/23/17 77.0 8.15 8.65
JPM 170623C00077500 C 06/23/17 77.5 7.65 8.20
JPM 170623C00078000 C 06/23/17 78.0 7.40 7.70
JPM 170623C00078500 C 06/23/17 78.5 6.95 7.20
JPM 170623C00079000 C 06/23/17 79.0 6.45 6.75
JPM 170623C00079500 C 06/23/17 79.5 6.00 6.25
JPM 170623C00080000 C 06/23/17 80.0 5.55 5.80
JPM 170623C00080500 C 06/23/17 80.5 5.10 5.30
JPM 170623C00081000 C 06/23/17 81.0 4.65 4.80
JPM 170623C00081500 C 06/23/17 81.5 4.20 4.35
JPM 170623C00082000 C 06/23/17 82.0 3.75 4.00
JPM 170623C00082500 C 06/23/17 82.5 3.35 3.55
JPM 170623C00083000 C 06/23/17 83.0 2.95 3.15
JPM 170623C00083500 C 06/23/17 83.5 2.58 2.76
JPM 170623C00084000 C 06/23/17 84.0 2.22 2.39
JPM 170623C00084500 C 06/23/17 84.5 1.90 2.03
JPM 170623C00085000 C 06/23/17 85.0 1.59 1.74
JPM 170623C00085500 C 06/23/17 85.5 1.32 1.41
JPM 170623C00086000 C 06/23/17 86.0 1.08 1.21
JPM 170623C00086500 C 06/23/17 86.5 0.86 0.95
JPM 170623C00087000 C 06/23/17 87.0 0.68 0.76
JPM 170623C00087500 C 06/23/17 87.5 0.53 0.62
JPM 170623C00088000 C 06/23/17 88.0 0.41 0.47
JPM 170623C00088500 C 06/23/17 88.5 0.31 0.36
JPM 170623C00089000 C 06/23/17 89.0 0.23 0.29
JPM 170623C00089500 C 06/23/17 89.5 0.17 0.21
JPM 170623C00090000 C 06/23/17 90.0 0.12 0.17
JPM 170623C00090500 C 06/23/17 90.5 0.09 0.13
JPM 170623C00091000 C 06/23/17 91.0 0.08 0.10
JPM 170623C00091500 C 06/23/17 91.5 0.04 0.08
JPM 170623C00092000 C 06/23/17 92.0 0.03 0.06
JPM 170623C00092500 C 06/23/17 92.5 0.02 0.05
JPM 170623C00093000 C 06/23/17 93.0 0.01 0.04
JPM 170623C00093500 C 06/23/17 93.5 0.00 0.04
JPM 170623C00094000 C 06/23/17 94.0 0.00 0.03
JPM 170623C00094500 C 06/23/17 94.5 0.00 0.03
JPM 170623C00095000 C 06/23/17 95.0 0.00 0.03
JPM 170623C00096000 C 06/23/17 96.0 0.00 0.02
JPM 170623C00096500 C 06/23/17 96.5 0.00 0.02
JPM 170623C00097000 C 06/23/17 97.0 0.00 0.02
JPM 170623C00097500 C 06/23/17 97.5 0.00 0.02
JPM 170623C00098000 C 06/23/17 98.0 0.00 0.02
JPM 170623C00099000 C 06/23/17 99.0 0.00 0.02
JPM 170623C00100000 C 06/23/17 100.0 0.00 0.02
JPM 170623C00101000 C 06/23/17 101.0 0.00 0.02
JPM 170623C00102000 C 06/23/17 102.0 0.00 0.02
JPM 170623C00103000 C 06/23/17 103.0 0.00 0.02
JPM 170623C00104000 C 06/23/17 104.0 0.00 0.02
JPM 170623C00105000 C 06/23/17 105.0 0.00 0.02
JPM 170623C00110000 C 06/23/17 110.0 0.00 0.02
JPM 170623C00115000 C 06/23/17 115.0 0.00 0.02
JPM 170623C00120000 C 06/23/17 120.0 0.00 0.02
JPM 170623P00060000 P 06/23/17 60.0 0.00 0.02
JPM 170623P00062500 P 06/23/17 62.5 0.00 0.02
JPM 170623P00065000 P 06/23/17 65.0 0.00 0.02
JPM 170623P00067500 P 06/23/17 67.5 0.00 0.02
JPM 170623P00070000 P 06/23/17 70.0 0.00 0.03
JPM 170623P00072500 P 06/23/17 72.5 0.00 0.04
JPM 170623P00075000 P 06/23/17 75.0 0.02 0.09
JPM 170623P00076500 P 06/23/17 76.5 0.05 0.08
JPM 170623P00077000 P 06/23/17 77.0 0.07 0.10
JPM 170623P00077500 P 06/23/17 77.5 0.08 0.11
JPM 170623P00078000 P 06/23/17 78.0 0.10 0.12
JPM 170623P00078500 P 06/23/17 78.5 0.11 0.14
JPM 170623P00079000 P 06/23/17 79.0 0.14 0.16
JPM 170623P00079500 P 06/23/17 79.5 0.16 0.19
JPM 170623P00080000 P 06/23/17 80.0 0.18 0.22
JPM 170623P00080500 P 06/23/17 80.5 0.21 0.26
JPM 170623P00081000 P 06/23/17 81.0 0.25 0.31
JPM 170623P00081500 P 06/23/17 81.5 0.32 0.37
JPM 170623P00082000 P 06/23/17 82.0 0.38 0.44
JPM 170623P00082500 P 06/23/17 82.5 0.46 0.52
JPM 170623P00083000 P 06/23/17 83.0 0.55 0.64
JPM 170623P00083500 P 06/23/17 83.5 0.67 0.75
JPM 170623P00084000 P 06/23/17 84.0 0.82 0.90
JPM 170623P00084500 P 06/23/17 84.5 0.98 1.06
JPM 170623P00085000 P 06/23/17 85.0 1.18 1.26
JPM 170623P00085500 P 06/23/17 85.5 1.40 1.48
JPM 170623P00086000 P 06/23/17 86.0 1.65 1.78
JPM 170623P00086500 P 06/23/17 86.5 1.94 2.07
JPM 170623P00087000 P 06/23/17 87.0 2.25 2.49
JPM 170623P00087500 P 06/23/17 87.5 2.58 2.69
JPM 170623P00088000 P 06/23/17 88.0 2.89 3.10
JPM 170623P00088500 P 06/23/17 88.5 3.35 3.50
JPM 170623P00089000 P 06/23/17 89.0 3.70 3.90
JPM 170623P00089500 P 06/23/17 89.5 4.15 4.35
JPM 170623P00090000 P 06/23/17 90.0 4.60 4.85
JPM 170623P00090500 P 06/23/17 90.5 5.05 5.30
JPM 170623P00091000 P 06/23/17 91.0 5.60 5.75
JPM 170623P00091500 P 06/23/17 91.5 6.00 6.45
JPM 170623P00092000 P 06/23/17 92.0 6.50 7.55
JPM 170623P00092500 P 06/23/17 92.5 7.00 7.65
JPM 170623P00093000 P 06/23/17 93.0 7.50 8.10
JPM 170623P00093500 P 06/23/17 93.5 8.00 8.60
JPM 170623P00094000 P 06/23/17 94.0 8.45 9.30
JPM 170623P00094500 P 06/23/17 94.5 9.00 10.00
JPM 170623P00095000 P 06/23/17 95.0 9.45 10.40
JPM 170623P00096000 P 06/23/17 96.0 10.45 11.35
JPM 170623P00096500 P 06/23/17 96.5 10.90 11.90
JPM 170623P00097000 P 06/23/17 97.0 11.50 12.35
JPM 170623P00097500 P 06/23/17 97.5 11.95 12.85
JPM 170623P00098000 P 06/23/17 98.0 12.40 13.45
JPM 170623P00099000 P 06/23/17 99.0 13.40 14.45
JPM 170623P00100000 P 06/23/17 100.0 14.45 15.45
JPM 170623P00101000 P 06/23/17 101.0 15.40 16.60
JPM 170623P00102000 P 06/23/17 102.0 16.40 17.40
JPM 170623P00103000 P 06/23/17 103.0 17.40 18.40
JPM 170623P00104000 P 06/23/17 104.0 18.45 19.40
JPM 170623P00105000 P 06/23/17 105.0 19.45 20.20
JPM 170623P00110000 P 06/23/17 110.0 24.45 25.60
JPM 170623P00115000 P 06/23/17 115.0 29.40 30.45
JPM 170623P00120000 P 06/23/17 120.0 34.35 35.75
JPM 170630C00057500 C 06/30/17 57.5 27.35 28.20
JPM 170630C00060000 C 06/30/17 60.0 25.25 26.20
JPM 170630C00062500 C 06/30/17 62.5 22.60 23.55
JPM 170630C00065000 C 06/30/17 65.0 20.20 21.05
JPM 170630C00067500 C 06/30/17 67.5 17.70 18.70
JPM 170630C00070000 C 06/30/17 70.0 15.30 16.15
JPM 170630C00072500 C 06/30/17 72.5 12.85 13.20
JPM 170630C00074000 C 06/30/17 74.0 11.40 11.70
JPM 170630C00075000 C 06/30/17 75.0 10.40 10.70
JPM 170630C00076000 C 06/30/17 76.0 9.35 10.30
JPM 170630C00076500 C 06/30/17 76.5 8.90 9.70
JPM 170630C00077000 C 06/30/17 77.0 8.45 8.85
JPM 170630C00077500 C 06/30/17 77.5 8.00 8.25
JPM 170630C00078000 C 06/30/17 78.0 7.50 7.80
JPM 170630C00078500 C 06/30/17 78.5 7.05 7.30
JPM 170630C00079000 C 06/30/17 79.0 6.55 6.85
JPM 170630C00079500 C 06/30/17 79.5 6.10 6.35
JPM 170630C00080000 C 06/30/17 80.0 5.65 5.90
JPM 170630C00080500 C 06/30/17 80.5 5.20 5.45
JPM 170630C00081000 C 06/30/17 81.0 4.75 5.00
JPM 170630C00081500 C 06/30/17 81.5 4.35 4.55
JPM 170630C00082000 C 06/30/17 82.0 3.90 4.15
JPM 170630C00082500 C 06/30/17 82.5 3.55 3.70
JPM 170630C00083000 C 06/30/17 83.0 3.15 3.35
JPM 170630C00083500 C 06/30/17 83.5 2.78 2.93
JPM 170630C00084000 C 06/30/17 84.0 2.44 2.61
JPM 170630C00084500 C 06/30/17 84.5 2.12 2.28
JPM 170630C00085000 C 06/30/17 85.0 1.82 1.95
JPM 170630C00085500 C 06/30/17 85.5 1.55 1.63
JPM 170630C00086000 C 06/30/17 86.0 1.30 1.39
JPM 170630C00086500 C 06/30/17 86.5 1.08 1.17
JPM 170630C00087000 C 06/30/17 87.0 0.88 0.97
JPM 170630C00087500 C 06/30/17 87.5 0.71 0.81
JPM 170630C00088000 C 06/30/17 88.0 0.57 0.63
JPM 170630C00088500 C 06/30/17 88.5 0.45 0.51
JPM 170630C00089000 C 06/30/17 89.0 0.35 0.41
JPM 170630C00089500 C 06/30/17 89.5 0.27 0.33
JPM 170630C00090000 C 06/30/17 90.0 0.21 0.25
JPM 170630C00090500 C 06/30/17 90.5 0.16 0.21
JPM 170630C00091000 C 06/30/17 91.0 0.12 0.17
JPM 170630C00091500 C 06/30/17 91.5 0.09 0.13
JPM 170630C00092000 C 06/30/17 92.0 0.07 0.10
JPM 170630C00092500 C 06/30/17 92.5 0.05 0.08
JPM 170630C00093000 C 06/30/17 93.0 0.04 0.07
JPM 170630C00093500 C 06/30/17 93.5 0.03 0.06
JPM 170630C00094000 C 06/30/17 94.0 0.02 0.05
JPM 170630C00094500 C 06/30/17 94.5 0.00 0.04
JPM 170630C00095000 C 06/30/17 95.0 0.00 0.04
JPM 170630C00095500 C 06/30/17 95.5 0.00 0.03
JPM 170630C00096000 C 06/30/17 96.0 0.00 0.03
JPM 170630C00096500 C 06/30/17 96.5 0.00 0.03
JPM 170630C00097000 C 06/30/17 97.0 0.00 0.02
JPM 170630C00097500 C 06/30/17 97.5 0.00 0.02
JPM 170630C00098000 C 06/30/17 98.0 0.00 0.02
JPM 170630C00098500 C 06/30/17 98.5 0.00 0.02
JPM 170630C00099000 C 06/30/17 99.0 0.00 0.02
JPM 170630C00100000 C 06/30/17 100.0 0.00 0.02
JPM 170630C00101000 C 06/30/17 101.0 0.00 0.02
JPM 170630C00102000 C 06/30/17 102.0 0.00 0.02
JPM 170630C00103000 C 06/30/17 103.0 0.00 0.02
JPM 170630C00104000 C 06/30/17 104.0 0.00 0.02
JPM 170630C00105000 C 06/30/17 105.0 0.00 0.02
JPM 170630C00106000 C 06/30/17 106.0 0.00 0.02
JPM 170630C00110000 C 06/30/17 110.0 0.00 0.02
JPM 170630C00115000 C 06/30/17 115.0 0.00 0.02
JPM 170630C00120000 C 06/30/17 120.0 0.00 0.02
JPM 170630P00057500 P 06/30/17 57.5 0.00 0.02
JPM 170630P00060000 P 06/30/17 60.0 0.00 0.02
JPM 170630P00062500 P 06/30/17 62.5 0.00 0.02
JPM 170630P00065000 P 06/30/17 65.0 0.00 0.02
JPM 170630P00067500 P 06/30/17 67.5 0.00 0.03
JPM 170630P00070000 P 06/30/17 70.0 0.01 0.04
JPM 170630P00072500 P 06/30/17 72.5 0.03 0.07
JPM 170630P00074000 P 06/30/17 74.0 0.05 0.08
JPM 170630P00075000 P 06/30/17 75.0 0.06 0.09
JPM 170630P00076000 P 06/30/17 76.0 0.08 0.11
JPM 170630P00076500 P 06/30/17 76.5 0.10 0.13
JPM 170630P00077000 P 06/30/17 77.0 0.11 0.15
JPM 170630P00077500 P 06/30/17 77.5 0.13 0.17
JPM 170630P00078000 P 06/30/17 78.0 0.15 0.19
JPM 170630P00078500 P 06/30/17 78.5 0.17 0.21
JPM 170630P00079000 P 06/30/17 79.0 0.20 0.24
JPM 170630P00079500 P 06/30/17 79.5 0.23 0.28
JPM 170630P00080000 P 06/30/17 80.0 0.27 0.32
JPM 170630P00080500 P 06/30/17 80.5 0.31 0.37
JPM 170630P00081000 P 06/30/17 81.0 0.37 0.43
JPM 170630P00081500 P 06/30/17 81.5 0.44 0.50
JPM 170630P00082000 P 06/30/17 82.0 0.51 0.59
JPM 170630P00082500 P 06/30/17 82.5 0.60 0.69
JPM 170630P00083000 P 06/30/17 83.0 0.71 0.80
JPM 170630P00083500 P 06/30/17 83.5 0.85 0.93
JPM 170630P00084000 P 06/30/17 84.0 1.00 1.07
JPM 170630P00084500 P 06/30/17 84.5 1.17 1.25
JPM 170630P00085000 P 06/30/17 85.0 1.37 1.45
JPM 170630P00085500 P 06/30/17 85.5 1.60 1.68
JPM 170630P00086000 P 06/30/17 86.0 1.84 1.94
JPM 170630P00086500 P 06/30/17 86.5 2.12 2.21
JPM 170630P00087000 P 06/30/17 87.0 2.43 2.54
JPM 170630P00087500 P 06/30/17 87.5 2.77 2.86
JPM 170630P00088000 P 06/30/17 88.0 3.05 3.20
JPM 170630P00088500 P 06/30/17 88.5 3.40 3.60
JPM 170630P00089000 P 06/30/17 89.0 3.85 4.00
JPM 170630P00089500 P 06/30/17 89.5 4.25 4.45
JPM 170630P00090000 P 06/30/17 90.0 4.65 4.90
JPM 170630P00090500 P 06/30/17 90.5 5.10 5.35
JPM 170630P00091000 P 06/30/17 91.0 5.55 5.80
JPM 170630P00091500 P 06/30/17 91.5 6.05 6.30
JPM 170630P00092000 P 06/30/17 92.0 6.55 6.75
JPM 170630P00092500 P 06/30/17 92.5 7.00 7.25
JPM 170630P00093000 P 06/30/17 93.0 7.50 8.05
JPM 170630P00093500 P 06/30/17 93.5 8.00 8.30
JPM 170630P00094000 P 06/30/17 94.0 8.50 9.15
JPM 170630P00094500 P 06/30/17 94.5 9.00 9.85
JPM 170630P00095000 P 06/30/17 95.0 9.50 9.85
JPM 170630P00095500 P 06/30/17 95.5 10.00 10.60
JPM 170630P00096000 P 06/30/17 96.0 10.50 10.85
JPM 170630P00096500 P 06/30/17 96.5 11.00 11.30
JPM 170630P00097000 P 06/30/17 97.0 11.50 12.35
JPM 170630P00097500 P 06/30/17 97.5 11.95 12.95
JPM 170630P00098000 P 06/30/17 98.0 12.50 13.35
JPM 170630P00098500 P 06/30/17 98.5 12.90 13.95
JPM 170630P00099000 P 06/30/17 99.0 13.45 14.40
JPM 170630P00100000 P 06/30/17 100.0 14.45 15.40
JPM 170630P00101000 P 06/30/17 101.0 15.50 16.50
JPM 170630P00102000 P 06/30/17 102.0 16.45 17.55
JPM 170630P00103000 P 06/30/17 103.0 17.45 18.55
JPM 170630P00104000 P 06/30/17 104.0 18.45 19.45
JPM 170630P00105000 P 06/30/17 105.0 19.40 20.45
JPM 170630P00106000 P 06/30/17 106.0 20.40 21.50
JPM 170630P00110000 P 06/30/17 110.0 24.40 25.55
JPM 170630P00115000 P 06/30/17 115.0 29.40 30.40
JPM 170630P00120000 P 06/30/17 120.0 34.50 36.35
JPM 170707C00065000 C 07/07/17 65.0 20.30 20.75
JPM 170707C00067500 C 07/07/17 67.5 17.75 18.70
JPM 170707C00070000 C 07/07/17 70.0 15.30 16.25
JPM 170707C00072500 C 07/07/17 72.5 12.80 13.65
JPM 170707C00074000 C 07/07/17 74.0 11.35 12.35
JPM 170707C00075000 C 07/07/17 75.0 10.35 10.85
JPM 170707C00076000 C 07/07/17 76.0 9.40 9.90
JPM 170707C00077000 C 07/07/17 77.0 8.40 9.10
JPM 170707C00078000 C 07/07/17 78.0 7.45 8.15
JPM 170707C00078500 C 07/07/17 78.5 6.85 7.65
JPM 170707C00079000 C 07/07/17 79.0 6.40 7.20
JPM 170707C00079500 C 07/07/17 79.5 6.10 6.40
JPM 170707C00080000 C 07/07/17 80.0 5.65 5.95
JPM 170707C00080500 C 07/07/17 80.5 5.20 5.45
JPM 170707C00081000 C 07/07/17 81.0 4.65 5.05
JPM 170707C00081500 C 07/07/17 81.5 4.30 4.65
JPM 170707C00082000 C 07/07/17 82.0 3.95 4.20
JPM 170707C00082500 C 07/07/17 82.5 3.55 3.70
JPM 170707C00083000 C 07/07/17 83.0 3.15 3.30
JPM 170707C00083500 C 07/07/17 83.5 2.83 2.98
JPM 170707C00084000 C 07/07/17 84.0 2.47 2.63
JPM 170707C00084500 C 07/07/17 84.5 2.15 2.33
JPM 170707C00085000 C 07/07/17 85.0 1.87 1.97
JPM 170707C00085500 C 07/07/17 85.5 1.59 1.70
JPM 170707C00086000 C 07/07/17 86.0 1.34 1.45
JPM 170707C00086500 C 07/07/17 86.5 1.12 1.23
JPM 170707C00087000 C 07/07/17 87.0 0.93 1.03
JPM 170707C00087500 C 07/07/17 87.5 0.76 0.88
JPM 170707C00088000 C 07/07/17 88.0 0.62 0.70
JPM 170707C00088500 C 07/07/17 88.5 0.49 0.57
JPM 170707C00089000 C 07/07/17 89.0 0.39 0.47
JPM 170707C00089500 C 07/07/17 89.5 0.31 0.37
JPM 170707C00090000 C 07/07/17 90.0 0.24 0.30
JPM 170707C00090500 C 07/07/17 90.5 0.19 0.24
JPM 170707C00091000 C 07/07/17 91.0 0.15 0.18
JPM 170707C00091500 C 07/07/17 91.5 0.11 0.14
JPM 170707C00092000 C 07/07/17 92.0 0.09 0.12
JPM 170707C00092500 C 07/07/17 92.5 0.07 0.10
JPM 170707C00093000 C 07/07/17 93.0 0.05 0.09
JPM 170707C00093500 C 07/07/17 93.5 0.04 0.07
JPM 170707C00094000 C 07/07/17 94.0 0.03 0.06
JPM 170707C00094500 C 07/07/17 94.5 0.02 0.06
JPM 170707C00095000 C 07/07/17 95.0 0.01 0.05
JPM 170707C00095500 C 07/07/17 95.5 0.01 0.04
JPM 170707C00096000 C 07/07/17 96.0 0.00 0.04
JPM 170707C00096500 C 07/07/17 96.5 0.00 0.04
JPM 170707C00097000 C 07/07/17 97.0 0.00 0.03
JPM 170707C00097500 C 07/07/17 97.5 0.00 0.03
JPM 170707C00098000 C 07/07/17 98.0 0.00 0.02
JPM 170707C00099000 C 07/07/17 99.0 0.00 0.02
JPM 170707C00100000 C 07/07/17 100.0 0.00 0.02
JPM 170707C00101000 C 07/07/17 101.0 0.00 0.02
JPM 170707C00102000 C 07/07/17 102.0 0.00 0.02
JPM 170707C00105000 C 07/07/17 105.0 0.00 0.02
JPM 170707P00065000 P 07/07/17 65.0 0.00 0.02
JPM 170707P00067500 P 07/07/17 67.5 0.00 0.04
JPM 170707P00070000 P 07/07/17 70.0 0.02 0.05
JPM 170707P00072500 P 07/07/17 72.5 0.05 0.10
JPM 170707P00074000 P 07/07/17 74.0 0.08 0.13
JPM 170707P00075000 P 07/07/17 75.0 0.10 0.15
JPM 170707P00076000 P 07/07/17 76.0 0.14 0.22
JPM 170707P00077000 P 07/07/17 77.0 0.18 0.26
JPM 170707P00078000 P 07/07/17 78.0 0.23 0.29
JPM 170707P00078500 P 07/07/17 78.5 0.26 0.32
JPM 170707P00079000 P 07/07/17 79.0 0.29 0.39
JPM 170707P00079500 P 07/07/17 79.5 0.33 0.42
JPM 170707P00080000 P 07/07/17 80.0 0.38 0.49
JPM 170707P00080500 P 07/07/17 80.5 0.45 0.55
JPM 170707P00081000 P 07/07/17 81.0 0.51 0.60
JPM 170707P00081500 P 07/07/17 81.5 0.59 0.71
JPM 170707P00082000 P 07/07/17 82.0 0.72 0.79
JPM 170707P00082500 P 07/07/17 82.5 0.83 0.92
JPM 170707P00083000 P 07/07/17 83.0 0.95 1.05
JPM 170707P00083500 P 07/07/17 83.5 1.10 1.19
JPM 170707P00084000 P 07/07/17 84.0 1.27 1.37
JPM 170707P00084500 P 07/07/17 84.5 1.48 1.57
JPM 170707P00085000 P 07/07/17 85.0 1.70 1.80
JPM 170707P00085500 P 07/07/17 85.5 1.94 2.06
JPM 170707P00086000 P 07/07/17 86.0 2.21 2.49
JPM 170707P00086500 P 07/07/17 86.5 2.50 2.64
JPM 170707P00087000 P 07/07/17 87.0 2.84 2.95
JPM 170707P00087500 P 07/07/17 87.5 3.15 3.30
JPM 170707P00088000 P 07/07/17 88.0 3.55 3.70
JPM 170707P00088500 P 07/07/17 88.5 3.85 4.05
JPM 170707P00089000 P 07/07/17 89.0 4.25 4.50
JPM 170707P00089500 P 07/07/17 89.5 4.70 4.90
JPM 170707P00090000 P 07/07/17 90.0 5.10 5.35
JPM 170707P00090500 P 07/07/17 90.5 5.55 5.80
JPM 170707P00091000 P 07/07/17 91.0 6.00 6.30
JPM 170707P00091500 P 07/07/17 91.5 6.50 6.75
JPM 170707P00092000 P 07/07/17 92.0 6.95 7.20
JPM 170707P00092500 P 07/07/17 92.5 7.45 8.00
JPM 170707P00093000 P 07/07/17 93.0 7.95 8.55
JPM 170707P00093500 P 07/07/17 93.5 8.40 8.65
JPM 170707P00094000 P 07/07/17 94.0 8.90 9.45
JPM 170707P00094500 P 07/07/17 94.5 9.40 9.95
JPM 170707P00095000 P 07/07/17 95.0 9.90 10.25
JPM 170707P00095500 P 07/07/17 95.5 10.40 10.80
JPM 170707P00096000 P 07/07/17 96.0 10.85 11.20
JPM 170707P00096500 P 07/07/17 96.5 11.40 11.65
JPM 170707P00097000 P 07/07/17 97.0 11.80 12.25
JPM 170707P00097500 P 07/07/17 97.5 12.40 12.65
JPM 170707P00098000 P 07/07/17 98.0 12.85 13.65
JPM 170707P00099000 P 07/07/17 99.0 13.85 14.85
JPM 170707P00100000 P 07/07/17 100.0 14.70 15.80
JPM 170707P00101000 P 07/07/17 101.0 15.85 16.80
JPM 170707P00102000 P 07/07/17 102.0 16.70 17.80
JPM 170707P00105000 P 07/07/17 105.0 19.60 20.20
JPM 170721C00035000 C 07/21/17 35.0 48.10 52.75
JPM 170721C00037500 C 07/21/17 37.5 45.65 50.00
JPM 170721C00040000 C 07/21/17 40.0 43.40 47.45
JPM 170721C00042500 C 07/21/17 42.5 41.05 44.90
JPM 170721C00045000 C 07/21/17 45.0 38.40 42.50
JPM 170721C00047500 C 07/21/17 47.5 37.80 38.25
JPM 170721C00050000 C 07/21/17 50.0 35.30 35.65
JPM 170721C00055000 C 07/21/17 55.0 30.30 30.65
JPM 170721C00060000 C 07/21/17 60.0 25.35 25.65
JPM 170721C00062500 C 07/21/17 62.5 22.85 23.20
JPM 170721C00065000 C 07/21/17 65.0 20.30 20.70
JPM 170721C00067500 C 07/21/17 67.5 17.85 18.25
JPM 170721C00070000 C 07/21/17 70.0 15.40 15.60
JPM 170721C00072500 C 07/21/17 72.5 12.90 13.15
JPM 170721C00075000 C 07/21/17 75.0 10.45 10.75
JPM 170721C00077500 C 07/21/17 77.5 8.10 8.25
JPM 170721C00080000 C 07/21/17 80.0 5.85 6.00
JPM 170721C00082500 C 07/21/17 82.5 3.90 3.95
JPM 170721C00085000 C 07/21/17 85.0 2.25 2.30
JPM 170721C00087500 C 07/21/17 87.5 1.13 1.17
JPM 170721C00090000 C 07/21/17 90.0 0.49 0.51
JPM 170721C00092500 C 07/21/17 92.5 0.20 0.21
JPM 170721C00095000 C 07/21/17 95.0 0.08 0.09
JPM 170721C00097500 C 07/21/17 97.5 0.02 0.05
JPM 170721C00100000 C 07/21/17 100.0 0.00 0.03
JPM 170721C00105000 C 07/21/17 105.0 0.00 0.02
JPM 170721C00110000 C 07/21/17 110.0 0.00 0.02
JPM 170721C00115000 C 07/21/17 115.0 0.00 0.02
JPM 170721C00120000 C 07/21/17 120.0 0.00 0.02
JPM 170721C00125000 C 07/21/17 125.0 0.00 0.02
JPM 170721C00130000 C 07/21/17 130.0 0.00 0.02
JPM 170721P00035000 P 07/21/17 35.0 0.00 0.02
JPM 170721P00037500 P 07/21/17 37.5 0.00 0.02
JPM 170721P00040000 P 07/21/17 40.0 0.00 0.02
JPM 170721P00042500 P 07/21/17 42.5 0.00 0.02
JPM 170721P00045000 P 07/21/17 45.0 0.00 0.02
JPM 170721P00047500 P 07/21/17 47.5 0.00 0.02
JPM 170721P00050000 P 07/21/17 50.0 0.00 0.02
JPM 170721P00055000 P 07/21/17 55.0 0.00 0.02
JPM 170721P00060000 P 07/21/17 60.0 0.01 0.02
JPM 170721P00062500 P 07/21/17 62.5 0.01 0.03
JPM 170721P00065000 P 07/21/17 65.0 0.02 0.05
JPM 170721P00067500 P 07/21/17 67.5 0.04 0.05
JPM 170721P00070000 P 07/21/17 70.0 0.07 0.09
JPM 170721P00072500 P 07/21/17 72.5 0.10 0.15
JPM 170721P00075000 P 07/21/17 75.0 0.19 0.24
JPM 170721P00077500 P 07/21/17 77.5 0.37 0.42
JPM 170721P00080000 P 07/21/17 80.0 0.67 0.73
JPM 170721P00082500 P 07/21/17 82.5 1.25 1.29
JPM 170721P00085000 P 07/21/17 85.0 2.18 2.23
JPM 170721P00087500 P 07/21/17 87.5 3.60 3.65
JPM 170721P00090000 P 07/21/17 90.0 5.35 5.55
JPM 170721P00092500 P 07/21/17 92.5 7.60 7.75
JPM 170721P00095000 P 07/21/17 95.0 9.95 10.20
JPM 170721P00097500 P 07/21/17 97.5 12.40 12.65
JPM 170721P00100000 P 07/21/17 100.0 14.90 15.15
JPM 170721P00105000 P 07/21/17 105.0 19.80 20.10
JPM 170721P00110000 P 07/21/17 110.0 24.80 25.50
JPM 170721P00115000 P 07/21/17 115.0 29.80 30.20
JPM 170721P00120000 P 07/21/17 120.0 34.80 35.25
JPM 170721P00125000 P 07/21/17 125.0 39.55 40.25
JPM 170721P00130000 P 07/21/17 130.0 42.90 46.95
JPM 170818C00035000 C 08/18/17 35.0 48.60 52.35
JPM 170818C00037500 C 08/18/17 37.5 46.05 49.80
JPM 170818C00040000 C 08/18/17 40.0 43.40 47.40
JPM 170818C00042500 C 08/18/17 42.5 41.05 44.90
JPM 170818C00045000 C 08/18/17 45.0 38.45 42.40
JPM 170818C00047500 C 08/18/17 47.5 37.80 38.15
JPM 170818C00050000 C 08/18/17 50.0 35.30 35.90
JPM 170818C00055000 C 08/18/17 55.0 30.15 30.65
JPM 170818C00060000 C 08/18/17 60.0 25.30 25.75
JPM 170818C00062500 C 08/18/17 62.5 22.85 23.15
JPM 170818C00065000 C 08/18/17 65.0 20.35 20.65
JPM 170818C00067500 C 08/18/17 67.5 17.90 18.20
JPM 170818C00070000 C 08/18/17 70.0 15.45 15.65
JPM 170818C00072500 C 08/18/17 72.5 13.00 13.25
JPM 170818C00075000 C 08/18/17 75.0 10.65 10.85
JPM 170818C00077500 C 08/18/17 77.5 8.35 8.55
JPM 170818C00080000 C 08/18/17 80.0 6.25 6.35
JPM 170818C00082500 C 08/18/17 82.5 4.35 4.45
JPM 170818C00085000 C 08/18/17 85.0 2.85 2.91
JPM 170818C00087500 C 08/18/17 87.5 1.69 1.75
JPM 170818C00090000 C 08/18/17 90.0 0.90 0.98
JPM 170818C00092500 C 08/18/17 92.5 0.50 0.51
JPM 170818C00095000 C 08/18/17 95.0 0.22 0.25
JPM 170818C00097500 C 08/18/17 97.5 0.11 0.12
JPM 170818C00100000 C 08/18/17 100.0 0.05 0.06
JPM 170818C00105000 C 08/18/17 105.0 0.00 0.03
JPM 170818C00110000 C 08/18/17 110.0 0.00 0.02
JPM 170818C00115000 C 08/18/17 115.0 0.00 0.02
JPM 170818C00120000 C 08/18/17 120.0 0.00 0.02
JPM 170818C00125000 C 08/18/17 125.0 0.00 0.02
JPM 170818C00130000 C 08/18/17 130.0 0.00 0.02
JPM 170818P00035000 P 08/18/17 35.0 0.00 0.02
JPM 170818P00037500 P 08/18/17 37.5 0.00 0.02
JPM 170818P00040000 P 08/18/17 40.0 0.00 0.02
JPM 170818P00042500 P 08/18/17 42.5 0.00 0.02
JPM 170818P00045000 P 08/18/17 45.0 0.00 0.02
JPM 170818P00047500 P 08/18/17 47.5 0.00 0.02
JPM 170818P00050000 P 08/18/17 50.0 0.00 0.02
JPM 170818P00055000 P 08/18/17 55.0 0.02 0.04
JPM 170818P00060000 P 08/18/17 60.0 0.04 0.06
JPM 170818P00062500 P 08/18/17 62.5 0.04 0.06
JPM 170818P00065000 P 08/18/17 65.0 0.07 0.09
JPM 170818P00067500 P 08/18/17 67.5 0.11 0.13
JPM 170818P00070000 P 08/18/17 70.0 0.17 0.19
JPM 170818P00072500 P 08/18/17 72.5 0.28 0.30
JPM 170818P00075000 P 08/18/17 75.0 0.44 0.47
JPM 170818P00077500 P 08/18/17 77.5 0.71 0.74
JPM 170818P00080000 P 08/18/17 80.0 1.12 1.16
JPM 170818P00082500 P 08/18/17 82.5 1.77 1.82
JPM 170818P00085000 P 08/18/17 85.0 2.75 2.80
JPM 170818P00087500 P 08/18/17 87.5 4.10 4.20
JPM 170818P00090000 P 08/18/17 90.0 5.80 5.90
JPM 170818P00092500 P 08/18/17 92.5 7.80 8.00
JPM 170818P00095000 P 08/18/17 95.0 10.05 10.25
JPM 170818P00097500 P 08/18/17 97.5 12.45 12.70
JPM 170818P00100000 P 08/18/17 100.0 14.90 15.15
JPM 170818P00105000 P 08/18/17 105.0 19.85 20.10
JPM 170818P00110000 P 08/18/17 110.0 24.80 25.10
JPM 170818P00115000 P 08/18/17 115.0 29.85 30.20
JPM 170818P00120000 P 08/18/17 120.0 34.75 35.30
JPM 170818P00125000 P 08/18/17 125.0 39.75 40.25
JPM 170818P00130000 P 08/18/17 130.0 42.85 46.85
JPM 170915C00040000 C 09/15/17 40.0 43.60 47.85
JPM 170915C00042500 C 09/15/17 42.5 40.60 45.00
JPM 170915C00045000 C 09/15/17 45.0 38.20 42.65
JPM 170915C00047500 C 09/15/17 47.5 37.75 40.40
JPM 170915C00050000 C 09/15/17 50.0 35.05 36.10
JPM 170915C00055000 C 09/15/17 55.0 30.15 30.60
JPM 170915C00060000 C 09/15/17 60.0 25.30 25.75
JPM 170915C00065000 C 09/15/17 65.0 20.40 20.75
JPM 170915C00070000 C 09/15/17 70.0 15.50 15.75
JPM 170915C00072500 C 09/15/17 72.5 13.15 13.40
JPM 170915C00075000 C 09/15/17 75.0 10.85 11.10
JPM 170915C00077500 C 09/15/17 77.5 8.70 8.95
JPM 170915C00080000 C 09/15/17 80.0 6.70 6.80
JPM 170915C00082500 C 09/15/17 82.5 4.90 5.00
JPM 170915C00085000 C 09/15/17 85.0 3.40 3.50
JPM 170915C00087500 C 09/15/17 87.5 2.24 2.29
JPM 170915C00090000 C 09/15/17 90.0 1.37 1.42
JPM 170915C00092500 C 09/15/17 92.5 0.78 0.83
JPM 170915C00095000 C 09/15/17 95.0 0.44 0.45
JPM 170915C00097500 C 09/15/17 97.5 0.23 0.25
JPM 170915C00100000 C 09/15/17 100.0 0.12 0.18
JPM 170915C00105000 C 09/15/17 105.0 0.02 0.06
JPM 170915C00110000 C 09/15/17 110.0 0.00 0.03
JPM 170915C00115000 C 09/15/17 115.0 0.00 0.02
JPM 170915C00120000 C 09/15/17 120.0 0.00 0.02
JPM 170915C00125000 C 09/15/17 125.0 0.00 0.02
JPM 170915C00130000 C 09/15/17 130.0 0.00 0.02
JPM 170915P00040000 P 09/15/17 40.0 0.00 0.02
JPM 170915P00042500 P 09/15/17 42.5 0.00 0.02
JPM 170915P00045000 P 09/15/17 45.0 0.00 0.02
JPM 170915P00047500 P 09/15/17 47.5 0.00 0.03
JPM 170915P00050000 P 09/15/17 50.0 0.01 0.04
JPM 170915P00055000 P 09/15/17 55.0 0.03 0.06
JPM 170915P00060000 P 09/15/17 60.0 0.07 0.09
JPM 170915P00065000 P 09/15/17 65.0 0.16 0.18
JPM 170915P00070000 P 09/15/17 70.0 0.33 0.35
JPM 170915P00072500 P 09/15/17 72.5 0.48 0.51
JPM 170915P00075000 P 09/15/17 75.0 0.69 0.74
JPM 170915P00077500 P 09/15/17 77.5 1.04 1.08
JPM 170915P00080000 P 09/15/17 80.0 1.53 1.58
JPM 170915P00082500 P 09/15/17 82.5 2.25 2.31
JPM 170915P00085000 P 09/15/17 85.0 3.25 3.30
JPM 170915P00087500 P 09/15/17 87.5 4.55 4.65
JPM 170915P00090000 P 09/15/17 90.0 6.20 6.25
JPM 170915P00092500 P 09/15/17 92.5 8.00 8.20
JPM 170915P00095000 P 09/15/17 95.0 10.20 10.40
JPM 170915P00097500 P 09/15/17 97.5 12.50 12.80
JPM 170915P00100000 P 09/15/17 100.0 14.90 15.20
JPM 170915P00105000 P 09/15/17 105.0 19.85 20.15
JPM 170915P00110000 P 09/15/17 110.0 24.80 25.20
JPM 170915P00115000 P 09/15/17 115.0 29.75 30.20
JPM 170915P00120000 P 09/15/17 120.0 34.35 35.85
JPM 170915P00125000 P 09/15/17 125.0 38.95 40.75
JPM 170915P00130000 P 09/15/17 130.0 42.65 47.00
JPM 171215C00045000 C 12/15/17 45.0 38.60 42.50
JPM 171215C00047500 C 12/15/17 47.5 37.25 40.40
JPM 171215C00050000 C 12/15/17 50.0 33.55 37.65
JPM 171215C00055000 C 12/15/17 55.0 30.30 30.75
JPM 171215C00060000 C 12/15/17 60.0 25.40 25.75
JPM 171215C00065000 C 12/15/17 65.0 20.60 20.90
JPM 171215C00070000 C 12/15/17 70.0 16.00 16.20
JPM 171215C00075000 C 12/15/17 75.0 11.70 11.90
JPM 171215C00077500 C 12/15/17 77.5 9.75 9.95
JPM 171215C00080000 C 12/15/17 80.0 7.95 8.05
JPM 171215C00082500 C 12/15/17 82.5 6.30 6.40
JPM 171215C00085000 C 12/15/17 85.0 4.90 5.00
JPM 171215C00087500 C 12/15/17 87.5 3.70 3.75
JPM 171215C00090000 C 12/15/17 90.0 2.72 2.77
JPM 171215C00092500 C 12/15/17 92.5 1.95 1.99
JPM 171215C00095000 C 12/15/17 95.0 1.38 1.40
JPM 171215C00097500 C 12/15/17 97.5 0.95 0.97
JPM 171215C00100000 C 12/15/17 100.0 0.64 0.67
JPM 171215C00105000 C 12/15/17 105.0 0.30 0.32
JPM 171215C00110000 C 12/15/17 110.0 0.14 0.16
JPM 171215C00115000 C 12/15/17 115.0 0.06 0.10
JPM 171215C00120000 C 12/15/17 120.0 0.02 0.06
JPM 171215C00125000 C 12/15/17 125.0 0.00 0.04
JPM 171215C00130000 C 12/15/17 130.0 0.00 0.03
JPM 171215P00045000 P 12/15/17 45.0 0.06 0.11
JPM 171215P00047500 P 12/15/17 47.5 0.09 0.13
JPM 171215P00050000 P 12/15/17 50.0 0.13 0.15
JPM 171215P00055000 P 12/15/17 55.0 0.22 0.26
JPM 171215P00060000 P 12/15/17 60.0 0.36 0.40
JPM 171215P00065000 P 12/15/17 65.0 0.60 0.62
JPM 171215P00070000 P 12/15/17 70.0 1.02 1.04
JPM 171215P00075000 P 12/15/17 75.0 1.75 1.80
JPM 171215P00077500 P 12/15/17 77.5 2.29 2.34
JPM 171215P00080000 P 12/15/17 80.0 2.99 3.05
JPM 171215P00082500 P 12/15/17 82.5 3.85 3.95
JPM 171215P00085000 P 12/15/17 85.0 4.90 5.00
JPM 171215P00087500 P 12/15/17 87.5 6.20 6.30
JPM 171215P00090000 P 12/15/17 90.0 7.75 7.85
JPM 171215P00092500 P 12/15/17 92.5 9.45 9.55
JPM 171215P00095000 P 12/15/17 95.0 11.30 11.50
JPM 171215P00097500 P 12/15/17 97.5 13.35 13.55
JPM 171215P00100000 P 12/15/17 100.0 15.55 15.80
JPM 171215P00105000 P 12/15/17 105.0 20.20 20.50
JPM 171215P00110000 P 12/15/17 110.0 25.00 25.30
JPM 171215P00115000 P 12/15/17 115.0 29.90 30.30
JPM 171215P00120000 P 12/15/17 120.0 34.85 35.45
JPM 171215P00125000 P 12/15/17 125.0 39.80 41.60
JPM 171215P00130000 P 12/15/17 130.0 44.60 47.40
JPM 180119C00027500 C 01/19/18 27.5 55.55 60.00
JPM 180119C00030000 C 01/19/18 30.0 53.35 57.70
JPM 180119C00032500 C 01/19/18 32.5 50.80 55.00
JPM 180119C00035000 C 01/19/18 35.0 48.10 52.60
JPM 180119C00037500 C 01/19/18 37.5 45.75 50.00
JPM 180119C00040000 C 01/19/18 40.0 43.85 47.05
JPM 180119C00042500 C 01/19/18 42.5 41.95 45.00
JPM 180119C00045000 C 01/19/18 45.0 38.65 42.55
JPM 180119C00047500 C 01/19/18 47.5 37.75 38.40
JPM 180119C00050000 C 01/19/18 50.0 35.30 35.70
JPM 180119C00052500 C 01/19/18 52.5 32.80 33.20
JPM 180119C00055000 C 01/19/18 55.0 30.35 30.75
JPM 180119C00057500 C 01/19/18 57.5 27.90 28.20
JPM 180119C00060000 C 01/19/18 60.0 25.45 25.80
JPM 180119C00062500 C 01/19/18 62.5 23.00 23.45
JPM 180119C00065000 C 01/19/18 65.0 20.35 21.05
JPM 180119C00067500 C 01/19/18 67.5 18.30 18.70
JPM 180119C00070000 C 01/19/18 70.0 16.25 16.45
JPM 180119C00072500 C 01/19/18 72.5 14.10 14.20
JPM 180119C00075000 C 01/19/18 75.0 12.05 12.15
JPM 180119C00077500 C 01/19/18 77.5 10.15 10.25
JPM 180119C00080000 C 01/19/18 80.0 8.40 8.45
JPM 180119C00082500 C 01/19/18 82.5 6.75 6.85
JPM 180119C00085000 C 01/19/18 85.0 5.35 5.45
JPM 180119C00087500 C 01/19/18 87.5 4.15 4.25
JPM 180119C00090000 C 01/19/18 90.0 3.15 3.20
JPM 180119C00092500 C 01/19/18 92.5 2.31 2.36
JPM 180119C00095000 C 01/19/18 95.0 1.67 1.72
JPM 180119C00097500 C 01/19/18 97.5 1.18 1.25
JPM 180119C00100000 C 01/19/18 100.0 0.83 0.87
JPM 180119C00105000 C 01/19/18 105.0 0.40 0.43
JPM 180119C00110000 C 01/19/18 110.0 0.19 0.22
JPM 180119C00115000 C 01/19/18 115.0 0.10 0.12
JPM 180119C00120000 C 01/19/18 120.0 0.04 0.08
JPM 180119C00125000 C 01/19/18 125.0 0.01 0.05
JPM 180119C00130000 C 01/19/18 130.0 0.00 0.03
JPM 180119P00027500 P 01/19/18 27.5 0.01 0.02
JPM 180119P00030000 P 01/19/18 30.0 0.02 0.03
JPM 180119P00032500 P 01/19/18 32.5 0.01 0.04
JPM 180119P00035000 P 01/19/18 35.0 0.03 0.06
JPM 180119P00037500 P 01/19/18 37.5 0.05 0.07
JPM 180119P00040000 P 01/19/18 40.0 0.07 0.09
JPM 180119P00042500 P 01/19/18 42.5 0.09 0.12
JPM 180119P00045000 P 01/19/18 45.0 0.12 0.14
JPM 180119P00047500 P 01/19/18 47.5 0.16 0.18
JPM 180119P00050000 P 01/19/18 50.0 0.21 0.22
JPM 180119P00052500 P 01/19/18 52.5 0.27 0.28
JPM 180119P00055000 P 01/19/18 55.0 0.34 0.35
JPM 180119P00057500 P 01/19/18 57.5 0.43 0.44
JPM 180119P00060000 P 01/19/18 60.0 0.55 0.56
JPM 180119P00062500 P 01/19/18 62.5 0.68 0.71
JPM 180119P00065000 P 01/19/18 65.0 0.88 0.90
JPM 180119P00067500 P 01/19/18 67.5 1.10 1.14
JPM 180119P00070000 P 01/19/18 70.0 1.40 1.44
JPM 180119P00072500 P 01/19/18 72.5 1.78 1.82
JPM 180119P00075000 P 01/19/18 75.0 2.26 2.31
JPM 180119P00077500 P 01/19/18 77.5 2.86 2.91
JPM 180119P00080000 P 01/19/18 80.0 3.60 3.70
JPM 180119P00082500 P 01/19/18 82.5 4.50 4.60
JPM 180119P00085000 P 01/19/18 85.0 5.60 5.70
JPM 180119P00087500 P 01/19/18 87.5 6.90 7.00
JPM 180119P00090000 P 01/19/18 90.0 8.35 8.50
JPM 180119P00092500 P 01/19/18 92.5 10.05 10.15
JPM 180119P00095000 P 01/19/18 95.0 11.90 12.00
JPM 180119P00097500 P 01/19/18 97.5 13.80 14.05
JPM 180119P00100000 P 01/19/18 100.0 15.85 16.40
JPM 180119P00105000 P 01/19/18 105.0 20.40 20.90
JPM 180119P00110000 P 01/19/18 110.0 25.10 25.65
JPM 180119P00115000 P 01/19/18 115.0 30.00 30.50
JPM 180119P00120000 P 01/19/18 120.0 34.90 35.55
JPM 180119P00125000 P 01/19/18 125.0 38.20 42.05
JPM 180119P00130000 P 01/19/18 130.0 43.05 47.35
JPM 180316C00050000 C 03/16/18 50.0 34.75 36.30
JPM 180316C00055000 C 03/16/18 55.0 29.00 31.75
JPM 180316C00060000 C 03/16/18 60.0 24.30 26.80
JPM 180316C00065000 C 03/16/18 65.0 19.95 22.30
JPM 180316C00070000 C 03/16/18 70.0 15.95 16.70
JPM 180316C00075000 C 03/16/18 75.0 12.50 12.75
JPM 180316C00077500 C 03/16/18 77.5 10.60 10.85
JPM 180316C00080000 C 03/16/18 80.0 8.95 9.15
JPM 180316C00082500 C 03/16/18 82.5 7.40 7.60
JPM 180316C00085000 C 03/16/18 85.0 6.00 6.15
JPM 180316C00087500 C 03/16/18 87.5 4.80 4.95
JPM 180316C00090000 C 03/16/18 90.0 3.80 3.95
JPM 180316C00092500 C 03/16/18 92.5 2.93 3.10
JPM 180316C00095000 C 03/16/18 95.0 2.22 2.33
JPM 180316C00100000 C 03/16/18 100.0 1.22 1.32
JPM 180316P00050000 P 03/16/18 50.0 0.27 0.33
JPM 180316P00055000 P 03/16/18 55.0 0.45 0.51
JPM 180316P00060000 P 03/16/18 60.0 0.70 0.77
JPM 180316P00065000 P 03/16/18 65.0 1.12 1.19
JPM 180316P00070000 P 03/16/18 70.0 1.75 1.84
JPM 180316P00075000 P 03/16/18 75.0 2.73 2.86
JPM 180316P00077500 P 03/16/18 77.5 3.35 3.50
JPM 180316P00080000 P 03/16/18 80.0 4.15 4.30
JPM 180316P00082500 P 03/16/18 82.5 5.10 5.25
JPM 180316P00085000 P 03/16/18 85.0 6.20 6.35
JPM 180316P00087500 P 03/16/18 87.5 7.45 7.65
JPM 180316P00090000 P 03/16/18 90.0 8.90 9.10
JPM 180316P00092500 P 03/16/18 92.5 10.55 10.75
JPM 180316P00095000 P 03/16/18 95.0 12.35 12.55
JPM 180316P00100000 P 03/16/18 100.0 16.25 16.55
JPM 180615C00045000 C 06/15/18 45.0 38.10 42.95
JPM 180615C00047500 C 06/15/18 47.5 35.55 40.40
JPM 180615C00050000 C 06/15/18 50.0 34.90 36.15
JPM 180615C00055000 C 06/15/18 55.0 29.10 31.90
JPM 180615C00060000 C 06/15/18 60.0 24.60 27.10
JPM 180615C00065000 C 06/15/18 65.0 21.20 21.60
JPM 180615C00070000 C 06/15/18 70.0 17.00 17.35
JPM 180615C00075000 C 06/15/18 75.0 13.15 13.45
JPM 180615C00077500 C 06/15/18 77.5 11.45 11.70
JPM 180615C00080000 C 06/15/18 80.0 9.80 10.05
JPM 180615C00082500 C 06/15/18 82.5 8.30 8.55
JPM 180615C00085000 C 06/15/18 85.0 6.95 7.20
JPM 180615C00087500 C 06/15/18 87.5 5.75 6.00
JPM 180615C00090000 C 06/15/18 90.0 4.70 4.95
JPM 180615C00092500 C 06/15/18 92.5 3.85 4.00
JPM 180615C00095000 C 06/15/18 95.0 3.05 3.20
JPM 180615C00097500 C 06/15/18 97.5 2.40 2.55
JPM 180615C00100000 C 06/15/18 100.0 1.87 2.01
JPM 180615C00105000 C 06/15/18 105.0 1.06 1.23
JPM 180615C00110000 C 06/15/18 110.0 0.61 0.74
JPM 180615C00115000 C 06/15/18 115.0 0.31 0.45
JPM 180615C00120000 C 06/15/18 120.0 0.19 0.28
JPM 180615C00125000 C 06/15/18 125.0 0.10 0.18
JPM 180615C00130000 C 06/15/18 130.0 0.06 0.13
JPM 180615P00045000 P 06/15/18 45.0 0.29 0.36
JPM 180615P00047500 P 06/15/18 47.5 0.37 0.44
JPM 180615P00050000 P 06/15/18 50.0 0.42 0.56
JPM 180615P00055000 P 06/15/18 55.0 0.70 0.81
JPM 180615P00060000 P 06/15/18 60.0 1.10 1.19
JPM 180615P00065000 P 06/15/18 65.0 1.66 1.74
JPM 180615P00070000 P 06/15/18 70.0 2.48 2.64
JPM 180615P00075000 P 06/15/18 75.0 3.60 3.80
JPM 180615P00077500 P 06/15/18 77.5 4.35 4.55
JPM 180615P00080000 P 06/15/18 80.0 5.20 5.40
JPM 180615P00082500 P 06/15/18 82.5 6.20 6.40
JPM 180615P00085000 P 06/15/18 85.0 7.35 7.55
JPM 180615P00087500 P 06/15/18 87.5 8.55 8.85
JPM 180615P00090000 P 06/15/18 90.0 10.00 10.30
JPM 180615P00092500 P 06/15/18 92.5 11.55 11.85
JPM 180615P00095000 P 06/15/18 95.0 13.25 13.55
JPM 180615P00097500 P 06/15/18 97.5 15.10 15.40
JPM 180615P00100000 P 06/15/18 100.0 17.05 17.35
JPM 180615P00105000 P 06/15/18 105.0 21.10 21.60
JPM 180615P00110000 P 06/15/18 110.0 24.70 27.40
JPM 180615P00115000 P 06/15/18 115.0 29.20 32.05
JPM 180615P00120000 P 06/15/18 120.0 33.10 37.60
JPM 180615P00125000 P 06/15/18 125.0 37.90 42.40
JPM 180615P00130000 P 06/15/18 130.0 42.70 47.40
JPM 180921C00045000 C 09/21/18 45.0 38.05 43.00
JPM 180921C00047500 C 09/21/18 47.5 35.55 40.50
JPM 180921C00050000 C 09/21/18 50.0 33.15 38.00
JPM 180921C00055000 C 09/21/18 55.0 28.60 32.65
JPM 180921C00060000 C 09/21/18 60.0 24.10 28.05
JPM 180921C00065000 C 09/21/18 65.0 20.90 22.45
JPM 180921C00070000 C 09/21/18 70.0 17.40 18.05
JPM 180921C00075000 C 09/21/18 75.0 13.75 14.30
JPM 180921C00077500 C 09/21/18 77.5 12.05 12.65
JPM 180921C00080000 C 09/21/18 80.0 10.55 11.35
JPM 180921C00082500 C 09/21/18 82.5 9.00 9.60
JPM 180921C00085000 C 09/21/18 85.0 7.80 8.25
JPM 180921C00087500 C 09/21/18 87.5 6.60 7.30
JPM 180921C00090000 C 09/21/18 90.0 5.35 6.20
JPM 180921C00092500 C 09/21/18 92.5 4.70 4.95
JPM 180921C00095000 C 09/21/18 95.0 3.65 4.35
JPM 180921C00100000 C 09/21/18 100.0 2.46 3.10
JPM 180921C00105000 C 09/21/18 105.0 1.58 1.96
JPM 180921C00110000 C 09/21/18 110.0 0.78 1.43
JPM 180921C00115000 C 09/21/18 115.0 0.47 0.92
JPM 180921C00120000 C 09/21/18 120.0 0.25 0.62
JPM 180921C00125000 C 09/21/18 125.0 0.16 0.41
JPM 180921P00045000 P 09/21/18 45.0 0.31 0.65
JPM 180921P00047500 P 09/21/18 47.5 0.41 0.79
JPM 180921P00050000 P 09/21/18 50.0 0.55 0.92
JPM 180921P00055000 P 09/21/18 55.0 0.82 1.34
JPM 180921P00060000 P 09/21/18 60.0 1.29 1.87
JPM 180921P00065000 P 09/21/18 65.0 1.97 2.60
JPM 180921P00070000 P 09/21/18 70.0 3.05 3.60
JPM 180921P00075000 P 09/21/18 75.0 4.50 4.75
JPM 180921P00077500 P 09/21/18 77.5 5.10 5.80
JPM 180921P00080000 P 09/21/18 80.0 6.25 6.75
JPM 180921P00082500 P 09/21/18 82.5 7.25 7.80
JPM 180921P00085000 P 09/21/18 85.0 8.45 8.75
JPM 180921P00087500 P 09/21/18 87.5 9.65 10.05
JPM 180921P00090000 P 09/21/18 90.0 11.05 11.50
JPM 180921P00092500 P 09/21/18 92.5 12.55 13.35
JPM 180921P00095000 P 09/21/18 95.0 13.85 15.05
JPM 180921P00100000 P 09/21/18 100.0 17.80 18.30
JPM 180921P00105000 P 09/21/18 105.0 21.85 22.35
JPM 180921P00110000 P 09/21/18 110.0 25.35 27.45
JPM 180921P00115000 P 09/21/18 115.0 29.00 32.90
JPM 180921P00120000 P 09/21/18 120.0 33.15 37.95
JPM 180921P00125000 P 09/21/18 125.0 38.00 42.80
JPM 190118C00040000 C 01/18/19 40.0 43.20 48.00
JPM 190118C00042500 C 01/18/19 42.5 40.60 45.40
JPM 190118C00045000 C 01/18/19 45.0 38.10 43.00
JPM 190118C00047500 C 01/18/19 47.5 35.50 40.40
JPM 190118C00050000 C 01/18/19 50.0 34.65 36.40
JPM 190118C00055000 C 01/18/19 55.0 30.15 31.40
JPM 190118C00060000 C 01/18/19 60.0 25.90 26.65
JPM 190118C00065000 C 01/18/19 65.0 21.65 22.45
JPM 190118C00067500 C 01/18/19 67.5 19.90 20.45
JPM 190118C00070000 C 01/18/19 70.0 18.10 18.50
JPM 190118C00072500 C 01/18/19 72.5 16.25 16.70
JPM 190118C00075000 C 01/18/19 75.0 14.60 15.05
JPM 190118C00077500 C 01/18/19 77.5 13.05 13.35
JPM 190118C00080000 C 01/18/19 80.0 11.65 11.90
JPM 190118C00082500 C 01/18/19 82.5 10.20 10.50
JPM 190118C00085000 C 01/18/19 85.0 8.90 9.20
JPM 190118C00087500 C 01/18/19 87.5 7.70 8.05
JPM 190118C00090000 C 01/18/19 90.0 6.75 6.90
JPM 190118C00092500 C 01/18/19 92.5 5.65 6.00
JPM 190118C00095000 C 01/18/19 95.0 4.85 5.15
JPM 190118C00097500 C 01/18/19 97.5 4.10 4.40
JPM 190118C00100000 C 01/18/19 100.0 3.45 3.75
JPM 190118C00105000 C 01/18/19 105.0 2.41 2.65
JPM 190118C00110000 C 01/18/19 110.0 1.64 1.87
JPM 190118C00115000 C 01/18/19 115.0 1.11 1.33
JPM 190118C00120000 C 01/18/19 120.0 0.75 0.92
JPM 190118C00125000 C 01/18/19 125.0 0.46 0.67
JPM 190118C00130000 C 01/18/19 130.0 0.31 0.47
JPM 190118C00135000 C 01/18/19 135.0 0.21 0.34
JPM 190118P00040000 P 01/18/19 40.0 0.44 0.59
JPM 190118P00042500 P 01/18/19 42.5 0.56 0.66
JPM 190118P00045000 P 01/18/19 45.0 0.70 0.83
JPM 190118P00047500 P 01/18/19 47.5 0.85 0.96
JPM 190118P00050000 P 01/18/19 50.0 1.03 1.18
JPM 190118P00055000 P 01/18/19 55.0 1.50 1.69
JPM 190118P00060000 P 01/18/19 60.0 2.12 2.37
JPM 190118P00065000 P 01/18/19 65.0 2.98 3.25
JPM 190118P00067500 P 01/18/19 67.5 3.55 3.80
JPM 190118P00070000 P 01/18/19 70.0 4.15 4.40
JPM 190118P00072500 P 01/18/19 72.5 4.90 5.10
JPM 190118P00075000 P 01/18/19 75.0 5.60 5.85
JPM 190118P00077500 P 01/18/19 77.5 6.45 6.75
JPM 190118P00080000 P 01/18/19 80.0 7.45 7.70
JPM 190118P00082500 P 01/18/19 82.5 8.60 8.85
JPM 190118P00085000 P 01/18/19 85.0 9.70 9.95
JPM 190118P00087500 P 01/18/19 87.5 10.95 11.25
JPM 190118P00090000 P 01/18/19 90.0 12.40 12.75
JPM 190118P00092500 P 01/18/19 92.5 13.90 14.15
JPM 190118P00095000 P 01/18/19 95.0 15.50 15.75
JPM 190118P00097500 P 01/18/19 97.5 17.15 17.60
JPM 190118P00100000 P 01/18/19 100.0 18.90 19.40
JPM 190118P00105000 P 01/18/19 105.0 22.75 23.25
JPM 190118P00110000 P 01/18/19 110.0 26.70 27.35
JPM 190118P00115000 P 01/18/19 115.0 31.10 31.80
JPM 190118P00120000 P 01/18/19 120.0 33.95 37.95
JPM 190118P00125000 P 01/18/19 125.0 38.40 42.95
JPM 190118P00130000 P 01/18/19 130.0 43.10 48.00
JPM 190118P00135000 P 01/18/19 135.0 47.70 52.50

OPRA data is delayed 15 minutes.