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 (2015-02-13)Premium Content

Jp Morgan Chase And Company (JPM)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150424C00047000 C 04/24/15 47.0 14.60 17.00
JPM 150424C00048000 C 04/24/15 48.0 12.80 15.30
JPM 150424C00049000 C 04/24/15 49.0 11.65 14.25
JPM 150424C00050000 C 04/24/15 50.0 10.85 13.25
JPM 150424C00051000 C 04/24/15 51.0 11.35 12.10
JPM 150424C00051500 C 04/24/15 51.5 9.55 11.80
JPM 150424C00052000 C 04/24/15 52.0 8.80 11.20
JPM 150424C00052500 C 04/24/15 52.5 8.40 12.00
JPM 150424C00053000 C 04/24/15 53.0 7.90 10.20
JPM 150424C00053500 C 04/24/15 53.5 7.40 10.95
JPM 150424C00054000 C 04/24/15 54.0 7.00 10.45
JPM 150424C00054500 C 04/24/15 54.5 6.55 8.75
JPM 150424C00055000 C 04/24/15 55.0 7.40 7.95
JPM 150424C00055500 C 04/24/15 55.5 7.20 7.85
JPM 150424C00056000 C 04/24/15 56.0 6.70 7.25
JPM 150424C00056500 C 04/24/15 56.5 5.95 6.85
JPM 150424C00057000 C 04/24/15 57.0 5.50 6.00
JPM 150424C00057500 C 04/24/15 57.5 5.00 5.95
JPM 150424C00058000 C 04/24/15 58.0 4.50 5.45
JPM 150424C00058500 C 04/24/15 58.5 4.00 4.95
JPM 150424C00059000 C 04/24/15 59.0 3.70 4.00
JPM 150424C00059500 C 04/24/15 59.5 3.05 3.50
JPM 150424C00060000 C 04/24/15 60.0 2.85 3.00
JPM 150424C00060500 C 04/24/15 60.5 2.31 2.52
JPM 150424C00061000 C 04/24/15 61.0 1.94 2.07
JPM 150424C00061500 C 04/24/15 61.5 1.51 1.58
JPM 150424C00062000 C 04/24/15 62.0 1.12 1.17
JPM 150424C00062500 C 04/24/15 62.5 0.77 0.81
JPM 150424C00063000 C 04/24/15 63.0 0.50 0.52
JPM 150424C00063500 C 04/24/15 63.5 0.28 0.31
JPM 150424C00064000 C 04/24/15 64.0 0.15 0.17
JPM 150424C00064500 C 04/24/15 64.5 0.07 0.09
JPM 150424C00065000 C 04/24/15 65.0 0.03 0.04
JPM 150424C00065500 C 04/24/15 65.5 0.01 0.02
JPM 150424C00066000 C 04/24/15 66.0 0.00 0.01
JPM 150424C00066500 C 04/24/15 66.5 0.00 0.07
JPM 150424C00067000 C 04/24/15 67.0 0.00 0.50
JPM 150424C00067500 C 04/24/15 67.5 0.00 0.09
JPM 150424C00068000 C 04/24/15 68.0 0.00 0.09
JPM 150424C00068500 C 04/24/15 68.5 0.00 0.12
JPM 150424C00069000 C 04/24/15 69.0 0.00 0.12
JPM 150424C00069500 C 04/24/15 69.5 0.00 0.11
JPM 150424C00070000 C 04/24/15 70.0 0.00 0.23
JPM 150424C00070500 C 04/24/15 70.5 0.00 0.09
JPM 150424C00071000 C 04/24/15 71.0 0.00 0.09
JPM 150424C00071500 C 04/24/15 71.5 0.00 0.09
JPM 150424C00072000 C 04/24/15 72.0 0.00 0.09
JPM 150424C00072500 C 04/24/15 72.5 0.00 0.09
JPM 150424C00073000 C 04/24/15 73.0 0.00 0.09
JPM 150424C00075000 C 04/24/15 75.0 0.00 0.12
JPM 150424C00080000 C 04/24/15 80.0 0.00 0.02
JPM 150424C00085000 C 04/24/15 85.0 0.00 0.02
JPM 150424C00090000 C 04/24/15 90.0 0.00 0.02
JPM 150424C00095000 C 04/24/15 95.0 0.00 0.02
JPM 150424P00047000 P 04/24/15 47.0 0.00 0.02
JPM 150424P00048000 P 04/24/15 48.0 0.00 0.02
JPM 150424P00049000 P 04/24/15 49.0 0.00 0.02
JPM 150424P00050000 P 04/24/15 50.0 0.00 0.02
JPM 150424P00051000 P 04/24/15 51.0 0.00 0.10
JPM 150424P00051500 P 04/24/15 51.5 0.00 0.05
JPM 150424P00052000 P 04/24/15 52.0 0.00 0.05
JPM 150424P00052500 P 04/24/15 52.5 0.00 0.05
JPM 150424P00053000 P 04/24/15 53.0 0.00 0.10
JPM 150424P00053500 P 04/24/15 53.5 0.00 0.02
JPM 150424P00054000 P 04/24/15 54.0 0.00 0.05
JPM 150424P00054500 P 04/24/15 54.5 0.00 0.09
JPM 150424P00055000 P 04/24/15 55.0 0.00 0.02
JPM 150424P00055500 P 04/24/15 55.5 0.00 0.09
JPM 150424P00056000 P 04/24/15 56.0 0.00 0.10
JPM 150424P00056500 P 04/24/15 56.5 0.00 0.10
JPM 150424P00057000 P 04/24/15 57.0 0.00 0.10
JPM 150424P00057500 P 04/24/15 57.5 0.00 0.11
JPM 150424P00058000 P 04/24/15 58.0 0.00 0.11
JPM 150424P00058500 P 04/24/15 58.5 0.01 0.11
JPM 150424P00059000 P 04/24/15 59.0 0.01 0.11
JPM 150424P00059500 P 04/24/15 59.5 0.01 0.10
JPM 150424P00060000 P 04/24/15 60.0 0.06 0.10
JPM 150424P00060500 P 04/24/15 60.5 0.08 0.10
JPM 150424P00061000 P 04/24/15 61.0 0.12 0.14
JPM 150424P00061500 P 04/24/15 61.5 0.18 0.20
JPM 150424P00062000 P 04/24/15 62.0 0.28 0.30
JPM 150424P00062500 P 04/24/15 62.5 0.43 0.45
JPM 150424P00063000 P 04/24/15 63.0 0.64 0.67
JPM 150424P00063500 P 04/24/15 63.5 0.92 0.96
JPM 150424P00064000 P 04/24/15 64.0 1.28 1.32
JPM 150424P00064500 P 04/24/15 64.5 1.63 1.77
JPM 150424P00065000 P 04/24/15 65.0 2.10 2.26
JPM 150424P00065500 P 04/24/15 65.5 2.04 3.05
JPM 150424P00066000 P 04/24/15 66.0 2.54 3.55
JPM 150424P00066500 P 04/24/15 66.5 2.98 4.05
JPM 150424P00067000 P 04/24/15 67.0 3.45 4.30
JPM 150424P00067500 P 04/24/15 67.5 3.95 4.80
JPM 150424P00068000 P 04/24/15 68.0 4.85 5.40
JPM 150424P00068500 P 04/24/15 68.5 5.35 6.15
JPM 150424P00069000 P 04/24/15 69.0 4.75 6.30
JPM 150424P00069500 P 04/24/15 69.5 5.35 7.00
JPM 150424P00070000 P 04/24/15 70.0 6.85 7.60
JPM 150424P00070500 P 04/24/15 70.5 6.05 8.85
JPM 150424P00071000 P 04/24/15 71.0 7.45 8.60
JPM 150424P00071500 P 04/24/15 71.5 8.30 9.10
JPM 150424P00072000 P 04/24/15 72.0 8.80 9.60
JPM 150424P00072500 P 04/24/15 72.5 9.20 9.80
JPM 150424P00073000 P 04/24/15 73.0 8.55 10.30
JPM 150424P00075000 P 04/24/15 75.0 10.55 12.60
JPM 150424P00080000 P 04/24/15 80.0 15.45 17.60
JPM 150424P00085000 P 04/24/15 85.0 20.45 22.40
JPM 150424P00090000 P 04/24/15 90.0 25.45 27.40
JPM 150424P00095000 P 04/24/15 95.0 31.10 33.00
JPM 150501C00049000 C 05/01/15 49.0 12.55 14.30
JPM 150501C00050000 C 05/01/15 50.0 11.05 14.45
JPM 150501C00051000 C 05/01/15 51.0 9.90 13.25
JPM 150501C00051500 C 05/01/15 51.5 10.80 11.70
JPM 150501C00052000 C 05/01/15 52.0 8.95 11.45
JPM 150501C00052500 C 05/01/15 52.5 8.70 10.75
JPM 150501C00053000 C 05/01/15 53.0 8.05 11.45
JPM 150501C00053500 C 05/01/15 53.5 7.85 9.65
JPM 150501C00054000 C 05/01/15 54.0 7.20 10.45
JPM 150501C00054500 C 05/01/15 54.5 6.75 8.55
JPM 150501C00055000 C 05/01/15 55.0 7.50 8.15
JPM 150501C00055500 C 05/01/15 55.5 7.00 7.65
JPM 150501C00056000 C 05/01/15 56.0 6.70 7.30
JPM 150501C00056500 C 05/01/15 56.5 6.20 6.80
JPM 150501C00057000 C 05/01/15 57.0 5.50 6.00
JPM 150501C00057500 C 05/01/15 57.5 5.05 5.75
JPM 150501C00058000 C 05/01/15 58.0 4.55 5.05
JPM 150501C00058500 C 05/01/15 58.5 4.05 4.55
JPM 150501C00059000 C 05/01/15 59.0 3.60 4.05
JPM 150501C00059500 C 05/01/15 59.5 3.15 3.60
JPM 150501C00060000 C 05/01/15 60.0 2.97 3.15
JPM 150501C00060500 C 05/01/15 60.5 2.43 2.63
JPM 150501C00061000 C 05/01/15 61.0 2.02 2.21
JPM 150501C00061500 C 05/01/15 61.5 1.50 1.80
JPM 150501C00062000 C 05/01/15 62.0 1.27 1.41
JPM 150501C00062500 C 05/01/15 62.5 1.02 1.09
JPM 150501C00063000 C 05/01/15 63.0 0.73 0.80
JPM 150501C00063500 C 05/01/15 63.5 0.51 0.55
JPM 150501C00064000 C 05/01/15 64.0 0.34 0.38
JPM 150501C00064500 C 05/01/15 64.5 0.21 0.25
JPM 150501C00065000 C 05/01/15 65.0 0.11 0.15
JPM 150501C00065500 C 05/01/15 65.5 0.07 0.11
JPM 150501C00066000 C 05/01/15 66.0 0.02 0.07
JPM 150501C00066500 C 05/01/15 66.5 0.00 0.12
JPM 150501C00067000 C 05/01/15 67.0 0.00 0.48
JPM 150501C00067500 C 05/01/15 67.5 0.00 0.10
JPM 150501C00068000 C 05/01/15 68.0 0.00 0.33
JPM 150501C00068500 C 05/01/15 68.5 0.00 1.71
JPM 150501C00069000 C 05/01/15 69.0 0.00 0.50
JPM 150501C00069500 C 05/01/15 69.5 0.00 0.09
JPM 150501C00070000 C 05/01/15 70.0 0.00 0.20
JPM 150501C00070500 C 05/01/15 70.5 0.00 0.09
JPM 150501C00071000 C 05/01/15 71.0 0.00 0.09
JPM 150501C00071500 C 05/01/15 71.5 0.00 0.09
JPM 150501C00072000 C 05/01/15 72.0 0.00 0.09
JPM 150501C00072500 C 05/01/15 72.5 0.00 0.09
JPM 150501C00073000 C 05/01/15 73.0 0.00 0.09
JPM 150501C00075000 C 05/01/15 75.0 0.00 0.32
JPM 150501P00049000 P 05/01/15 49.0 0.00 0.48
JPM 150501P00050000 P 05/01/15 50.0 0.00 0.10
JPM 150501P00051000 P 05/01/15 51.0 0.00 0.48
JPM 150501P00051500 P 05/01/15 51.5 0.00 0.48
JPM 150501P00052000 P 05/01/15 52.0 0.00 1.68
JPM 150501P00052500 P 05/01/15 52.5 0.00 0.17
JPM 150501P00053000 P 05/01/15 53.0 0.00 0.49
JPM 150501P00053500 P 05/01/15 53.5 0.00 0.10
JPM 150501P00054000 P 05/01/15 54.0 0.00 0.49
JPM 150501P00054500 P 05/01/15 54.5 0.00 0.49
JPM 150501P00055000 P 05/01/15 55.0 0.00 0.11
JPM 150501P00055500 P 05/01/15 55.5 0.00 0.11
JPM 150501P00056000 P 05/01/15 56.0 0.00 0.30
JPM 150501P00056500 P 05/01/15 56.5 0.00 0.11
JPM 150501P00057000 P 05/01/15 57.0 0.00 0.11
JPM 150501P00057500 P 05/01/15 57.5 0.01 0.12
JPM 150501P00058000 P 05/01/15 58.0 0.02 0.14
JPM 150501P00058500 P 05/01/15 58.5 0.02 0.13
JPM 150501P00059000 P 05/01/15 59.0 0.05 0.15
JPM 150501P00059500 P 05/01/15 59.5 0.13 0.15
JPM 150501P00060000 P 05/01/15 60.0 0.17 0.19
JPM 150501P00060500 P 05/01/15 60.5 0.22 0.24
JPM 150501P00061000 P 05/01/15 61.0 0.28 0.33
JPM 150501P00061500 P 05/01/15 61.5 0.38 0.41
JPM 150501P00062000 P 05/01/15 62.0 0.50 0.54
JPM 150501P00062500 P 05/01/15 62.5 0.66 0.71
JPM 150501P00063000 P 05/01/15 63.0 0.87 0.94
JPM 150501P00063500 P 05/01/15 63.5 1.15 1.22
JPM 150501P00064000 P 05/01/15 64.0 1.46 1.52
JPM 150501P00064500 P 05/01/15 64.5 1.81 1.90
JPM 150501P00065000 P 05/01/15 65.0 2.20 2.50
JPM 150501P00065500 P 05/01/15 65.5 2.64 3.05
JPM 150501P00066000 P 05/01/15 66.0 1.61 4.85
JPM 150501P00066500 P 05/01/15 66.5 2.10 5.30
JPM 150501P00067000 P 05/01/15 67.0 3.40 4.45
JPM 150501P00067500 P 05/01/15 67.5 3.05 6.00
JPM 150501P00068000 P 05/01/15 68.0 4.45 5.80
JPM 150501P00068500 P 05/01/15 68.5 5.35 6.20
JPM 150501P00069000 P 05/01/15 69.0 4.70 6.50
JPM 150501P00069500 P 05/01/15 69.5 6.35 6.95
JPM 150501P00070000 P 05/01/15 70.0 6.80 8.90
JPM 150501P00070500 P 05/01/15 70.5 7.25 7.95
JPM 150501P00071000 P 05/01/15 71.0 7.80 8.45
JPM 150501P00071500 P 05/01/15 71.5 8.35 8.95
JPM 150501P00072000 P 05/01/15 72.0 7.90 9.45
JPM 150501P00072500 P 05/01/15 72.5 8.05 9.95
JPM 150501P00073000 P 05/01/15 73.0 8.55 10.45
JPM 150501P00075000 P 05/01/15 75.0 10.55 12.60
JPM 150508C00049000 C 05/08/15 49.0 12.65 14.00
JPM 150508C00050000 C 05/08/15 50.0 11.30 13.00
JPM 150508C00051000 C 05/08/15 51.0 10.30 13.50
JPM 150508C00051500 C 05/08/15 51.5 10.95 11.55
JPM 150508C00052000 C 05/08/15 52.0 10.45 11.90
JPM 150508C00052500 C 05/08/15 52.5 10.00 10.55
JPM 150508C00053000 C 05/08/15 53.0 8.25 11.50
JPM 150508C00053500 C 05/08/15 53.5 7.75 11.00
JPM 150508C00054000 C 05/08/15 54.0 8.50 9.10
JPM 150508C00054500 C 05/08/15 54.5 8.00 9.10
JPM 150508C00055000 C 05/08/15 55.0 7.55 8.60
JPM 150508C00055500 C 05/08/15 55.5 7.20 7.60
JPM 150508C00056000 C 05/08/15 56.0 5.30 8.55
JPM 150508C00056500 C 05/08/15 56.5 6.05 6.65
JPM 150508C00057000 C 05/08/15 57.0 4.30 7.55
JPM 150508C00057500 C 05/08/15 57.5 5.10 5.60
JPM 150508C00058000 C 05/08/15 58.0 4.70 5.10
JPM 150508C00058500 C 05/08/15 58.5 4.15 4.75
JPM 150508C00059000 C 05/08/15 59.0 2.55 5.35
JPM 150508C00059500 C 05/08/15 59.5 3.25 3.70
JPM 150508C00060000 C 05/08/15 60.0 2.96 3.25
JPM 150508C00060500 C 05/08/15 60.5 2.69 2.74
JPM 150508C00061000 C 05/08/15 61.0 2.27 2.34
JPM 150508C00061500 C 05/08/15 61.5 1.89 1.96
JPM 150508C00062000 C 05/08/15 62.0 1.53 1.58
JPM 150508C00062500 C 05/08/15 62.5 1.19 1.27
JPM 150508C00063000 C 05/08/15 63.0 0.92 0.98
JPM 150508C00063500 C 05/08/15 63.5 0.69 0.73
JPM 150508C00064000 C 05/08/15 64.0 0.49 0.53
JPM 150508C00064500 C 05/08/15 64.5 0.34 0.37
JPM 150508C00065000 C 05/08/15 65.0 0.23 0.26
JPM 150508C00065500 C 05/08/15 65.5 0.14 0.18
JPM 150508C00066000 C 05/08/15 66.0 0.09 0.12
JPM 150508C00066500 C 05/08/15 66.5 0.03 0.12
JPM 150508C00067000 C 05/08/15 67.0 0.01 0.12
JPM 150508C00067500 C 05/08/15 67.5 0.02 0.06
JPM 150508C00068000 C 05/08/15 68.0 0.00 0.13
JPM 150508C00068500 C 05/08/15 68.5 0.00 0.10
JPM 150508C00069000 C 05/08/15 69.0 0.00 0.50
JPM 150508C00070000 C 05/08/15 70.0 0.00 0.18
JPM 150508C00075000 C 05/08/15 75.0 0.00 0.30
JPM 150508P00049000 P 05/08/15 49.0 0.00 0.43
JPM 150508P00050000 P 05/08/15 50.0 0.00 0.10
JPM 150508P00051000 P 05/08/15 51.0 0.00 0.44
JPM 150508P00051500 P 05/08/15 51.5 0.00 0.44
JPM 150508P00052000 P 05/08/15 52.0 0.00 0.45
JPM 150508P00052500 P 05/08/15 52.5 0.00 0.13
JPM 150508P00053000 P 05/08/15 53.0 0.00 0.10
JPM 150508P00053500 P 05/08/15 53.5 0.00 0.45
JPM 150508P00054000 P 05/08/15 54.0 0.00 0.45
JPM 150508P00054500 P 05/08/15 54.5 0.00 0.47
JPM 150508P00055000 P 05/08/15 55.0 0.01 0.18
JPM 150508P00055500 P 05/08/15 55.5 0.01 0.33
JPM 150508P00056000 P 05/08/15 56.0 0.03 0.17
JPM 150508P00056500 P 05/08/15 56.5 0.01 0.21
JPM 150508P00057000 P 05/08/15 57.0 0.02 0.19
JPM 150508P00057500 P 05/08/15 57.5 0.04 0.15
JPM 150508P00058000 P 05/08/15 58.0 0.11 0.16
JPM 150508P00058500 P 05/08/15 58.5 0.06 0.37
JPM 150508P00059000 P 05/08/15 59.0 0.14 0.23
JPM 150508P00059500 P 05/08/15 59.5 0.22 0.24
JPM 150508P00060000 P 05/08/15 60.0 0.27 0.30
JPM 150508P00060500 P 05/08/15 60.5 0.33 0.37
JPM 150508P00061000 P 05/08/15 61.0 0.42 0.45
JPM 150508P00061500 P 05/08/15 61.5 0.53 0.57
JPM 150508P00062000 P 05/08/15 62.0 0.66 0.71
JPM 150508P00062500 P 05/08/15 62.5 0.84 0.88
JPM 150508P00063000 P 05/08/15 63.0 1.05 1.10
JPM 150508P00063500 P 05/08/15 63.5 1.30 1.36
JPM 150508P00064000 P 05/08/15 64.0 1.61 1.67
JPM 150508P00064500 P 05/08/15 64.5 1.94 2.03
JPM 150508P00065000 P 05/08/15 65.0 2.21 2.70
JPM 150508P00065500 P 05/08/15 65.5 2.18 3.25
JPM 150508P00066000 P 05/08/15 66.0 2.39 3.50
JPM 150508P00066500 P 05/08/15 66.5 3.30 3.95
JPM 150508P00067000 P 05/08/15 67.0 2.60 5.85
JPM 150508P00067500 P 05/08/15 67.5 3.90 4.95
JPM 150508P00068000 P 05/08/15 68.0 4.40 5.45
JPM 150508P00068500 P 05/08/15 68.5 4.95 7.50
JPM 150508P00069000 P 05/08/15 69.0 5.40 6.50
JPM 150508P00070000 P 05/08/15 70.0 6.65 7.25
JPM 150508P00075000 P 05/08/15 75.0 10.55 12.60
JPM 150515C00032500 C 05/15/15 32.5 29.25 31.25
JPM 150515C00035000 C 05/15/15 35.0 25.90 28.20
JPM 150515C00037500 C 05/15/15 37.5 23.40 25.80
JPM 150515C00040000 C 05/15/15 40.0 20.95 23.30
JPM 150515C00042500 C 05/15/15 42.5 18.50 20.90
JPM 150515C00045000 C 05/15/15 45.0 16.25 18.35
JPM 150515C00047500 C 05/15/15 47.5 13.75 15.70
JPM 150515C00050000 C 05/15/15 50.0 12.45 13.00
JPM 150515C00052500 C 05/15/15 52.5 9.95 10.50
JPM 150515C00055000 C 05/15/15 55.0 7.50 8.55
JPM 150515C00057500 C 05/15/15 57.5 5.35 5.65
JPM 150515C00060000 C 05/15/15 60.0 3.15 3.30
JPM 150515C00062500 C 05/15/15 62.5 1.38 1.41
JPM 150515C00065000 C 05/15/15 65.0 0.34 0.35
JPM 150515C00067500 C 05/15/15 67.5 0.05 0.07
JPM 150515C00070000 C 05/15/15 70.0 0.00 0.04
JPM 150515C00075000 C 05/15/15 75.0 0.00 0.03
JPM 150515C00080000 C 05/15/15 80.0 0.00 0.02
JPM 150515C00085000 C 05/15/15 85.0 0.00 0.02
JPM 150515C00090000 C 05/15/15 90.0 0.00 0.02
JPM 150515P00032500 P 05/15/15 32.5 0.00 0.02
JPM 150515P00035000 P 05/15/15 35.0 0.00 0.02
JPM 150515P00037500 P 05/15/15 37.5 0.00 0.02
JPM 150515P00040000 P 05/15/15 40.0 0.00 0.02
JPM 150515P00042500 P 05/15/15 42.5 0.00 0.03
JPM 150515P00045000 P 05/15/15 45.0 0.00 0.04
JPM 150515P00047500 P 05/15/15 47.5 0.01 0.02
JPM 150515P00050000 P 05/15/15 50.0 0.02 0.06
JPM 150515P00052500 P 05/15/15 52.5 0.03 0.06
JPM 150515P00055000 P 05/15/15 55.0 0.07 0.10
JPM 150515P00057500 P 05/15/15 57.5 0.15 0.16
JPM 150515P00060000 P 05/15/15 60.0 0.36 0.39
JPM 150515P00062500 P 05/15/15 62.5 1.00 1.03
JPM 150515P00065000 P 05/15/15 65.0 2.43 2.51
JPM 150515P00067500 P 05/15/15 67.5 4.10 5.05
JPM 150515P00070000 P 05/15/15 70.0 6.55 7.55
JPM 150515P00075000 P 05/15/15 75.0 10.55 12.60
JPM 150515P00080000 P 05/15/15 80.0 15.55 17.60
JPM 150515P00085000 P 05/15/15 85.0 20.55 22.60
JPM 150515P00090000 P 05/15/15 90.0 25.60 28.80
JPM 150522C00050000 C 05/22/15 50.0 12.40 13.20
JPM 150522C00052000 C 05/22/15 52.0 10.40 11.20
JPM 150522C00053000 C 05/22/15 53.0 8.35 11.55
JPM 150522C00053500 C 05/22/15 53.5 8.95 9.65
JPM 150522C00054000 C 05/22/15 54.0 7.35 10.55
JPM 150522C00054500 C 05/22/15 54.5 6.85 10.05
JPM 150522C00055000 C 05/22/15 55.0 7.50 8.70
JPM 150522C00055500 C 05/22/15 55.5 5.85 9.10
JPM 150522C00056000 C 05/22/15 56.0 6.60 7.60
JPM 150522C00056500 C 05/22/15 56.5 4.90 8.15
JPM 150522C00057000 C 05/22/15 57.0 4.40 7.70
JPM 150522C00057500 C 05/22/15 57.5 5.20 5.90
JPM 150522C00058000 C 05/22/15 58.0 4.70 5.25
JPM 150522C00058500 C 05/22/15 58.5 4.30 5.25
JPM 150522C00059000 C 05/22/15 59.0 2.56 5.85
JPM 150522C00059500 C 05/22/15 59.5 2.25 5.40
JPM 150522C00060000 C 05/22/15 60.0 3.10 3.50
JPM 150522C00060500 C 05/22/15 60.5 2.87 3.15
JPM 150522C00061000 C 05/22/15 61.0 2.48 2.69
JPM 150522C00061500 C 05/22/15 61.5 2.11 2.24
JPM 150522C00062000 C 05/22/15 62.0 1.78 1.91
JPM 150522C00062500 C 05/22/15 62.5 1.47 1.59
JPM 150522C00063000 C 05/22/15 63.0 1.23 1.26
JPM 150522C00063500 C 05/22/15 63.5 0.98 1.01
JPM 150522C00064000 C 05/22/15 64.0 0.76 0.79
JPM 150522C00064500 C 05/22/15 64.5 0.57 0.62
JPM 150522C00065000 C 05/22/15 65.0 0.41 0.48
JPM 150522C00065500 C 05/22/15 65.5 0.31 0.35
JPM 150522C00066000 C 05/22/15 66.0 0.21 0.26
JPM 150522C00066500 C 05/22/15 66.5 0.15 0.18
JPM 150522C00067000 C 05/22/15 67.0 0.10 0.13
JPM 150522C00067500 C 05/22/15 67.5 0.03 0.14
JPM 150522C00068000 C 05/22/15 68.0 0.03 0.11
JPM 150522C00068500 C 05/22/15 68.5 0.00 0.16
JPM 150522C00069000 C 05/22/15 69.0 0.00 0.31
JPM 150522C00070000 C 05/22/15 70.0 0.00 0.17
JPM 150522P00050000 P 05/22/15 50.0 0.00 0.16
JPM 150522P00052000 P 05/22/15 52.0 0.00 0.35
JPM 150522P00053000 P 05/22/15 53.0 0.02 0.15
JPM 150522P00053500 P 05/22/15 53.5 0.02 0.39
JPM 150522P00054000 P 05/22/15 54.0 0.03 0.29
JPM 150522P00054500 P 05/22/15 54.5 0.04 0.32
JPM 150522P00055000 P 05/22/15 55.0 0.05 0.24
JPM 150522P00055500 P 05/22/15 55.5 0.06 0.20
JPM 150522P00056000 P 05/22/15 56.0 0.07 0.21
JPM 150522P00056500 P 05/22/15 56.5 0.04 0.30
JPM 150522P00057000 P 05/22/15 57.0 0.09 0.26
JPM 150522P00057500 P 05/22/15 57.5 0.13 0.28
JPM 150522P00058000 P 05/22/15 58.0 0.22 0.30
JPM 150522P00058500 P 05/22/15 58.5 0.26 0.30
JPM 150522P00059000 P 05/22/15 59.0 0.29 0.45
JPM 150522P00059500 P 05/22/15 59.5 0.38 0.42
JPM 150522P00060000 P 05/22/15 60.0 0.46 0.50
JPM 150522P00060500 P 05/22/15 60.5 0.55 0.59
JPM 150522P00061000 P 05/22/15 61.0 0.66 0.70
JPM 150522P00061500 P 05/22/15 61.5 0.78 0.82
JPM 150522P00062000 P 05/22/15 62.0 0.93 1.01
JPM 150522P00062500 P 05/22/15 62.5 1.12 1.18
JPM 150522P00063000 P 05/22/15 63.0 1.34 1.41
JPM 150522P00063500 P 05/22/15 63.5 1.57 1.70
JPM 150522P00064000 P 05/22/15 64.0 1.85 2.17
JPM 150522P00064500 P 05/22/15 64.5 2.18 2.53
JPM 150522P00065000 P 05/22/15 65.0 2.45 3.05
JPM 150522P00065500 P 05/22/15 65.5 2.02 3.65
JPM 150522P00066000 P 05/22/15 66.0 2.75 3.80
JPM 150522P00066500 P 05/22/15 66.5 2.20 5.45
JPM 150522P00067000 P 05/22/15 67.0 2.65 5.90
JPM 150522P00067500 P 05/22/15 67.5 4.15 5.20
JPM 150522P00068000 P 05/22/15 68.0 3.60 6.85
JPM 150522P00068500 P 05/22/15 68.5 4.05 7.30
JPM 150522P00069000 P 05/22/15 69.0 4.55 7.80
JPM 150522P00070000 P 05/22/15 70.0 6.85 7.60
JPM 150529C00050000 C 05/29/15 50.0 12.25 13.95
JPM 150529C00053000 C 05/29/15 53.0 8.30 11.55
JPM 150529C00054000 C 05/29/15 54.0 7.35 10.55
JPM 150529C00054500 C 05/29/15 54.5 7.90 8.60
JPM 150529C00055000 C 05/29/15 55.0 7.50 8.10
JPM 150529C00055500 C 05/29/15 55.5 5.90 9.10
JPM 150529C00056000 C 05/29/15 56.0 6.35 7.15
JPM 150529C00056500 C 05/29/15 56.5 4.90 8.20
JPM 150529C00057000 C 05/29/15 57.0 5.65 6.20
JPM 150529C00057500 C 05/29/15 57.5 5.20 5.75
JPM 150529C00058000 C 05/29/15 58.0 4.75 5.30
JPM 150529C00058500 C 05/29/15 58.5 4.30 4.85
JPM 150529C00059000 C 05/29/15 59.0 2.63 5.95
JPM 150529C00059500 C 05/29/15 59.5 2.35 5.50
JPM 150529C00060000 C 05/29/15 60.0 3.10 3.70
JPM 150529C00060500 C 05/29/15 60.5 2.96 3.20
JPM 150529C00061000 C 05/29/15 61.0 2.63 2.67
JPM 150529C00061500 C 05/29/15 61.5 2.20 2.36
JPM 150529C00062000 C 05/29/15 62.0 1.86 2.02
JPM 150529C00062500 C 05/29/15 62.5 1.60 1.67
JPM 150529C00063000 C 05/29/15 63.0 1.33 1.37
JPM 150529C00063500 C 05/29/15 63.5 1.08 1.13
JPM 150529C00064000 C 05/29/15 64.0 0.85 0.91
JPM 150529C00064500 C 05/29/15 64.5 0.65 0.73
JPM 150529C00065000 C 05/29/15 65.0 0.49 0.57
JPM 150529C00065500 C 05/29/15 65.5 0.37 0.43
JPM 150529C00066000 C 05/29/15 66.0 0.26 0.34
JPM 150529C00066500 C 05/29/15 66.5 0.17 0.31
JPM 150529C00067000 C 05/29/15 67.0 0.12 0.36
JPM 150529C00067500 C 05/29/15 67.5 0.08 0.20
JPM 150529C00068000 C 05/29/15 68.0 0.05 0.25
JPM 150529C00068500 C 05/29/15 68.5 0.03 0.34
JPM 150529C00069000 C 05/29/15 69.0 0.00 0.13
JPM 150529C00070000 C 05/29/15 70.0 0.00 0.17
JPM 150529P00050000 P 05/29/15 50.0 0.00 0.21
JPM 150529P00053000 P 05/29/15 53.0 0.01 0.29
JPM 150529P00054000 P 05/29/15 54.0 0.04 0.18
JPM 150529P00054500 P 05/29/15 54.5 0.05 0.21
JPM 150529P00055000 P 05/29/15 55.0 0.07 0.21
JPM 150529P00055500 P 05/29/15 55.5 0.08 0.23
JPM 150529P00056000 P 05/29/15 56.0 0.13 0.21
JPM 150529P00056500 P 05/29/15 56.5 0.12 0.26
JPM 150529P00057000 P 05/29/15 57.0 0.14 0.29
JPM 150529P00057500 P 05/29/15 57.5 0.15 0.38
JPM 150529P00058000 P 05/29/15 58.0 0.20 0.42
JPM 150529P00058500 P 05/29/15 58.5 0.30 0.45
JPM 150529P00059000 P 05/29/15 59.0 0.39 0.43
JPM 150529P00059500 P 05/29/15 59.5 0.46 0.50
JPM 150529P00060000 P 05/29/15 60.0 0.54 0.58
JPM 150529P00060500 P 05/29/15 60.5 0.63 0.68
JPM 150529P00061000 P 05/29/15 61.0 0.75 0.79
JPM 150529P00061500 P 05/29/15 61.5 0.88 0.94
JPM 150529P00062000 P 05/29/15 62.0 1.04 1.09
JPM 150529P00062500 P 05/29/15 62.5 1.22 1.35
JPM 150529P00063000 P 05/29/15 63.0 1.44 1.50
JPM 150529P00063500 P 05/29/15 63.5 1.67 1.81
JPM 150529P00064000 P 05/29/15 64.0 1.96 2.10
JPM 150529P00064500 P 05/29/15 64.5 2.26 2.46
JPM 150529P00065000 P 05/29/15 65.0 2.51 2.94
JPM 150529P00065500 P 05/29/15 65.5 2.15 3.45
JPM 150529P00066000 P 05/29/15 66.0 1.82 5.05
JPM 150529P00066500 P 05/29/15 66.5 2.25 5.10
JPM 150529P00067000 P 05/29/15 67.0 2.70 5.55
JPM 150529P00067500 P 05/29/15 67.5 4.15 5.25
JPM 150529P00068000 P 05/29/15 68.0 3.65 6.90
JPM 150529P00068500 P 05/29/15 68.5 4.10 7.35
JPM 150529P00069000 P 05/29/15 69.0 6.05 6.65
JPM 150529P00070000 P 05/29/15 70.0 6.45 7.70
JPM 150619C00030000 C 06/19/15 30.0 31.90 33.55
JPM 150619C00032500 C 06/19/15 32.5 28.45 30.70
JPM 150619C00035000 C 06/19/15 35.0 25.95 28.20
JPM 150619C00037500 C 06/19/15 37.5 23.45 25.90
JPM 150619C00040000 C 06/19/15 40.0 21.00 24.55
JPM 150619C00042500 C 06/19/15 42.5 18.80 22.05
JPM 150619C00045000 C 06/19/15 45.0 16.30 19.55
JPM 150619C00047500 C 06/19/15 47.5 15.10 15.60
JPM 150619C00050000 C 06/19/15 50.0 12.60 13.10
JPM 150619C00052500 C 06/19/15 52.5 10.20 10.75
JPM 150619C00055000 C 06/19/15 55.0 8.05 8.25
JPM 150619C00057500 C 06/19/15 57.5 5.75 5.90
JPM 150619C00060000 C 06/19/15 60.0 3.65 3.80
JPM 150619C00062500 C 06/19/15 62.5 1.97 2.07
JPM 150619C00065000 C 06/19/15 65.0 0.84 0.86
JPM 150619C00067500 C 06/19/15 67.5 0.26 0.29
JPM 150619C00070000 C 06/19/15 70.0 0.07 0.10
JPM 150619C00072500 C 06/19/15 72.5 0.01 0.04
JPM 150619C00075000 C 06/19/15 75.0 0.01 0.03
JPM 150619P00030000 P 06/19/15 30.0 0.00 0.02
JPM 150619P00032500 P 06/19/15 32.5 0.00 0.03
JPM 150619P00035000 P 06/19/15 35.0 0.00 0.03
JPM 150619P00037500 P 06/19/15 37.5 0.00 0.04
JPM 150619P00040000 P 06/19/15 40.0 0.01 0.05
JPM 150619P00042500 P 06/19/15 42.5 0.02 0.06
JPM 150619P00045000 P 06/19/15 45.0 0.03 0.05
JPM 150619P00047500 P 06/19/15 47.5 0.05 0.08
JPM 150619P00050000 P 06/19/15 50.0 0.08 0.11
JPM 150619P00052500 P 06/19/15 52.5 0.12 0.16
JPM 150619P00055000 P 06/19/15 55.0 0.22 0.24
JPM 150619P00057500 P 06/19/15 57.5 0.41 0.43
JPM 150619P00060000 P 06/19/15 60.0 0.81 0.83
JPM 150619P00062500 P 06/19/15 62.5 1.58 1.59
JPM 150619P00065000 P 06/19/15 65.0 2.90 2.95
JPM 150619P00067500 P 06/19/15 67.5 4.80 4.95
JPM 150619P00070000 P 06/19/15 70.0 7.00 7.55
JPM 150619P00072500 P 06/19/15 72.5 9.20 10.05
JPM 150619P00075000 P 06/19/15 75.0 11.80 12.75
JPM 150717C00040000 C 07/17/15 40.0 22.40 23.15
JPM 150717C00042500 C 07/17/15 42.5 18.60 22.05
JPM 150717C00045000 C 07/17/15 45.0 16.10 19.55
JPM 150717C00047500 C 07/17/15 47.5 13.60 17.10
JPM 150717C00050000 C 07/17/15 50.0 11.15 13.35
JPM 150717C00052500 C 07/17/15 52.5 10.25 10.75
JPM 150717C00055000 C 07/17/15 55.0 7.90 8.60
JPM 150717C00057500 C 07/17/15 57.5 5.95 6.15
JPM 150717C00060000 C 07/17/15 60.0 3.90 4.10
JPM 150717C00062500 C 07/17/15 62.5 2.33 2.42
JPM 150717C00065000 C 07/17/15 65.0 1.17 1.22
JPM 150717C00067500 C 07/17/15 67.5 0.49 0.52
JPM 150717C00070000 C 07/17/15 70.0 0.17 0.21
JPM 150717C00072500 C 07/17/15 72.5 0.05 0.09
JPM 150717P00040000 P 07/17/15 40.0 0.04 0.07
JPM 150717P00042500 P 07/17/15 42.5 0.05 0.09
JPM 150717P00045000 P 07/17/15 45.0 0.06 0.12
JPM 150717P00047500 P 07/17/15 47.5 0.08 0.15
JPM 150717P00050000 P 07/17/15 50.0 0.18 0.20
JPM 150717P00052500 P 07/17/15 52.5 0.28 0.30
JPM 150717P00055000 P 07/17/15 55.0 0.46 0.48
JPM 150717P00057500 P 07/17/15 57.5 0.77 0.83
JPM 150717P00060000 P 07/17/15 60.0 1.33 1.36
JPM 150717P00062500 P 07/17/15 62.5 2.24 2.28
JPM 150717P00065000 P 07/17/15 65.0 3.60 3.70
JPM 150717P00067500 P 07/17/15 67.5 5.40 5.60
JPM 150717P00070000 P 07/17/15 70.0 7.55 7.95
JPM 150717P00072500 P 07/17/15 72.5 9.85 10.55
JPM 150918C00030000 C 09/18/15 30.0 32.20 33.30
JPM 150918C00032500 C 09/18/15 32.5 28.50 32.00
JPM 150918C00035000 C 09/18/15 35.0 26.00 29.55
JPM 150918C00037500 C 09/18/15 37.5 23.60 25.65
JPM 150918C00040000 C 09/18/15 40.0 22.45 23.55
JPM 150918C00042500 C 09/18/15 42.5 18.65 22.10
JPM 150918C00045000 C 09/18/15 45.0 16.20 18.40
JPM 150918C00047500 C 09/18/15 47.5 15.10 16.60
JPM 150918C00050000 C 09/18/15 50.0 12.80 13.25
JPM 150918C00052500 C 09/18/15 52.5 10.45 11.10
JPM 150918C00055000 C 09/18/15 55.0 8.45 8.65
JPM 150918C00057500 C 09/18/15 57.5 6.40 6.55
JPM 150918C00060000 C 09/18/15 60.0 4.50 4.65
JPM 150918C00062500 C 09/18/15 62.5 2.99 3.10
JPM 150918C00065000 C 09/18/15 65.0 1.79 1.87
JPM 150918C00067500 C 09/18/15 67.5 0.97 1.02
JPM 150918C00070000 C 09/18/15 70.0 0.48 0.51
JPM 150918C00072500 C 09/18/15 72.5 0.22 0.28
JPM 150918C00075000 C 09/18/15 75.0 0.10 0.15
JPM 150918P00030000 P 09/18/15 30.0 0.03 0.05
JPM 150918P00032500 P 09/18/15 32.5 0.04 0.07
JPM 150918P00035000 P 09/18/15 35.0 0.05 0.08
JPM 150918P00037500 P 09/18/15 37.5 0.07 0.10
JPM 150918P00040000 P 09/18/15 40.0 0.09 0.13
JPM 150918P00042500 P 09/18/15 42.5 0.12 0.18
JPM 150918P00045000 P 09/18/15 45.0 0.18 0.23
JPM 150918P00047500 P 09/18/15 47.5 0.26 0.31
JPM 150918P00050000 P 09/18/15 50.0 0.38 0.43
JPM 150918P00052500 P 09/18/15 52.5 0.56 0.63
JPM 150918P00055000 P 09/18/15 55.0 0.84 0.94
JPM 150918P00057500 P 09/18/15 57.5 1.28 1.31
JPM 150918P00060000 P 09/18/15 60.0 1.94 1.98
JPM 150918P00062500 P 09/18/15 62.5 2.89 2.95
JPM 150918P00065000 P 09/18/15 65.0 4.20 4.35
JPM 150918P00067500 P 09/18/15 67.5 5.85 6.05
JPM 150918P00070000 P 09/18/15 70.0 7.85 8.10
JPM 150918P00072500 P 09/18/15 72.5 8.60 11.85
JPM 150918P00075000 P 09/18/15 75.0 11.55 13.05
JPM 151218C00030000 C 12/18/15 30.0 32.20 33.25
JPM 151218C00032500 C 12/18/15 32.5 28.55 30.85
JPM 151218C00035000 C 12/18/15 35.0 26.05 28.15
JPM 151218C00037500 C 12/18/15 37.5 23.60 25.65
JPM 151218C00040000 C 12/18/15 40.0 21.35 24.25
JPM 151218C00042500 C 12/18/15 42.5 20.05 20.80
JPM 151218C00045000 C 12/18/15 45.0 17.60 18.25
JPM 151218C00047500 C 12/18/15 47.5 15.25 16.30
JPM 151218C00050000 C 12/18/15 50.0 13.20 13.60
JPM 151218C00052500 C 12/18/15 52.5 10.95 11.20
JPM 151218C00055000 C 12/18/15 55.0 8.75 9.05
JPM 151218C00057500 C 12/18/15 57.5 6.80 7.10
JPM 151218C00060000 C 12/18/15 60.0 5.15 5.35
JPM 151218C00062500 C 12/18/15 62.5 3.70 3.85
JPM 151218C00065000 C 12/18/15 65.0 2.50 2.60
JPM 151218C00067500 C 12/18/15 67.5 1.62 1.70
JPM 151218C00070000 C 12/18/15 70.0 0.98 1.05
JPM 151218C00075000 C 12/18/15 75.0 0.31 0.37
JPM 151218P00030000 P 12/18/15 30.0 0.08 0.10
JPM 151218P00032500 P 12/18/15 32.5 0.11 0.13
JPM 151218P00035000 P 12/18/15 35.0 0.15 0.17
JPM 151218P00037500 P 12/18/15 37.5 0.19 0.22
JPM 151218P00040000 P 12/18/15 40.0 0.25 0.28
JPM 151218P00042500 P 12/18/15 42.5 0.32 0.36
JPM 151218P00045000 P 12/18/15 45.0 0.43 0.48
JPM 151218P00047500 P 12/18/15 47.5 0.58 0.64
JPM 151218P00050000 P 12/18/15 50.0 0.79 0.87
JPM 151218P00052500 P 12/18/15 52.5 1.09 1.18
JPM 151218P00055000 P 12/18/15 55.0 1.51 1.61
JPM 151218P00057500 P 12/18/15 57.5 2.10 2.21
JPM 151218P00060000 P 12/18/15 60.0 2.89 2.99
JPM 151218P00062500 P 12/18/15 62.5 3.90 4.05
JPM 151218P00065000 P 12/18/15 65.0 5.25 5.40
JPM 151218P00067500 P 12/18/15 67.5 6.85 7.00
JPM 151218P00070000 P 12/18/15 70.0 8.70 8.90
JPM 151218P00075000 P 12/18/15 75.0 12.45 13.50
JPM 160115C00030000 C 01/15/16 30.0 32.15 34.40
JPM 160115C00032500 C 01/15/16 32.5 28.50 32.00
JPM 160115C00035000 C 01/15/16 35.0 27.40 28.15
JPM 160115C00037500 C 01/15/16 37.5 23.50 27.05
JPM 160115C00040000 C 01/15/16 40.0 22.40 23.25
JPM 160115C00042500 C 01/15/16 42.5 20.40 20.95
JPM 160115C00045000 C 01/15/16 45.0 17.95 18.40
JPM 160115C00047500 C 01/15/16 47.5 15.55 15.85
JPM 160115C00050000 C 01/15/16 50.0 13.25 13.50
JPM 160115C00052500 C 01/15/16 52.5 11.05 11.25
JPM 160115C00055000 C 01/15/16 55.0 8.85 9.15
JPM 160115C00057500 C 01/15/16 57.5 7.05 7.25
JPM 160115C00060000 C 01/15/16 60.0 5.35 5.50
JPM 160115C00062500 C 01/15/16 62.5 3.90 4.05
JPM 160115C00065000 C 01/15/16 65.0 2.71 2.80
JPM 160115C00067500 C 01/15/16 67.5 1.81 1.88
JPM 160115C00070000 C 01/15/16 70.0 1.14 1.23
JPM 160115C00072500 C 01/15/16 72.5 0.70 0.76
JPM 160115C00075000 C 01/15/16 75.0 0.41 0.46
JPM 160115C00080000 C 01/15/16 80.0 0.14 0.18
JPM 160115C00085000 C 01/15/16 85.0 0.05 0.08
JPM 160115C00090000 C 01/15/16 90.0 0.01 0.05
JPM 160115P00030000 P 01/15/16 30.0 0.11 0.14
JPM 160115P00032500 P 01/15/16 32.5 0.14 0.18
JPM 160115P00035000 P 01/15/16 35.0 0.19 0.22
JPM 160115P00037500 P 01/15/16 37.5 0.25 0.29
JPM 160115P00040000 P 01/15/16 40.0 0.32 0.37
JPM 160115P00042500 P 01/15/16 42.5 0.42 0.47
JPM 160115P00045000 P 01/15/16 45.0 0.55 0.60
JPM 160115P00047500 P 01/15/16 47.5 0.74 0.81
JPM 160115P00050000 P 01/15/16 50.0 0.99 1.07
JPM 160115P00052500 P 01/15/16 52.5 1.33 1.42
JPM 160115P00055000 P 01/15/16 55.0 1.82 1.89
JPM 160115P00057500 P 01/15/16 57.5 2.45 2.53
JPM 160115P00060000 P 01/15/16 60.0 3.30 3.40
JPM 160115P00062500 P 01/15/16 62.5 4.35 4.50
JPM 160115P00065000 P 01/15/16 65.0 5.70 5.85
JPM 160115P00067500 P 01/15/16 67.5 7.30 7.50
JPM 160115P00070000 P 01/15/16 70.0 9.20 9.35
JPM 160115P00072500 P 01/15/16 72.5 11.20 11.50
JPM 160115P00075000 P 01/15/16 75.0 13.40 13.65
JPM 160115P00080000 P 01/15/16 80.0 18.10 18.45
JPM 160115P00085000 P 01/15/16 85.0 22.80 23.75
JPM 160115P00090000 P 01/15/16 90.0 27.40 28.90
JPM 170120C00027500 C 01/20/17 27.5 34.05 36.65
JPM 170120C00030000 C 01/20/17 30.0 31.00 35.25
JPM 170120C00032500 C 01/20/17 32.5 29.55 31.10
JPM 170120C00035000 C 01/20/17 35.0 27.20 28.45
JPM 170120C00037500 C 01/20/17 37.5 24.70 26.20
JPM 170120C00040000 C 01/20/17 40.0 22.25 23.70
JPM 170120C00042500 C 01/20/17 42.5 19.85 21.20
JPM 170120C00045000 C 01/20/17 45.0 17.60 18.65
JPM 170120C00047500 C 01/20/17 47.5 15.90 16.50
JPM 170120C00050000 C 01/20/17 50.0 13.85 14.40
JPM 170120C00052500 C 01/20/17 52.5 11.90 12.55
JPM 170120C00055000 C 01/20/17 55.0 10.20 10.70
JPM 170120C00057500 C 01/20/17 57.5 8.50 9.10
JPM 170120C00060000 C 01/20/17 60.0 7.00 7.65
JPM 170120C00062500 C 01/20/17 62.5 5.80 6.35
JPM 170120C00065000 C 01/20/17 65.0 4.80 5.05
JPM 170120C00067500 C 01/20/17 67.5 3.65 4.15
JPM 170120C00070000 C 01/20/17 70.0 2.83 3.20
JPM 170120C00072500 C 01/20/17 72.5 2.14 2.80
JPM 170120C00075000 C 01/20/17 75.0 1.58 1.90
JPM 170120C00080000 C 01/20/17 80.0 0.80 1.20
JPM 170120C00085000 C 01/20/17 85.0 0.36 0.80
JPM 170120C00090000 C 01/20/17 90.0 0.25 0.45
JPM 170120P00027500 P 01/20/17 27.5 0.25 0.47
JPM 170120P00030000 P 01/20/17 30.0 0.34 0.58
JPM 170120P00032500 P 01/20/17 32.5 0.45 0.61
JPM 170120P00035000 P 01/20/17 35.0 0.61 0.85
JPM 170120P00037500 P 01/20/17 37.5 0.81 0.98
JPM 170120P00040000 P 01/20/17 40.0 1.04 1.24
JPM 170120P00042500 P 01/20/17 42.5 1.35 1.55
JPM 170120P00045000 P 01/20/17 45.0 1.71 2.00
JPM 170120P00047500 P 01/20/17 47.5 2.04 2.50
JPM 170120P00050000 P 01/20/17 50.0 2.70 3.00
JPM 170120P00052500 P 01/20/17 52.5 3.30 3.65
JPM 170120P00055000 P 01/20/17 55.0 4.00 4.40
JPM 170120P00057500 P 01/20/17 57.5 4.80 5.35
JPM 170120P00060000 P 01/20/17 60.0 6.00 6.40
JPM 170120P00062500 P 01/20/17 62.5 7.25 7.45
JPM 170120P00065000 P 01/20/17 65.0 8.40 9.00
JPM 170120P00067500 P 01/20/17 67.5 9.80 10.55
JPM 170120P00070000 P 01/20/17 70.0 11.50 12.25
JPM 170120P00072500 P 01/20/17 72.5 13.25 14.10
JPM 170120P00075000 P 01/20/17 75.0 15.20 16.05
JPM 170120P00080000 P 01/20/17 80.0 19.50 20.25
JPM 170120P00085000 P 01/20/17 85.0 23.20 25.75
JPM 170120P00090000 P 01/20/17 90.0 27.65 30.00

OPRA data is delayed 15 minutes.