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 (2016-11-11)Premium Content

Jp Morgan Chase And Co (JPM)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170127C00057500 C 01/27/17 57.5 25.85 26.40
JPM 170127C00060000 C 01/27/17 60.0 23.15 25.95
JPM 170127C00062500 C 01/27/17 62.5 20.65 23.40
JPM 170127C00065000 C 01/27/17 65.0 16.50 20.85
JPM 170127C00067500 C 01/27/17 67.5 13.90 18.30
JPM 170127C00070000 C 01/27/17 70.0 12.90 16.00
JPM 170127C00071500 C 01/27/17 71.5 10.00 12.85
JPM 170127C00072000 C 01/27/17 72.0 9.50 13.90
JPM 170127C00072500 C 01/27/17 72.5 9.00 13.40
JPM 170127C00073000 C 01/27/17 73.0 10.15 11.35
JPM 170127C00073500 C 01/27/17 73.5 8.00 10.85
JPM 170127C00074000 C 01/27/17 74.0 9.15 11.75
JPM 170127C00074500 C 01/27/17 74.5 7.10 11.45
JPM 170127C00075000 C 01/27/17 75.0 8.20 8.95
JPM 170127C00076000 C 01/27/17 76.0 6.00 9.55
JPM 170127C00076500 C 01/27/17 76.5 5.20 7.85
JPM 170127C00077000 C 01/27/17 77.0 6.65 6.75
JPM 170127C00077500 C 01/27/17 77.5 4.45 8.00
JPM 170127C00078000 C 01/27/17 78.0 5.65 5.75
JPM 170127C00078500 C 01/27/17 78.5 3.45 7.00
JPM 170127C00079000 C 01/27/17 79.0 4.15 5.20
JPM 170127C00079500 C 01/27/17 79.5 3.85 4.65
JPM 170127C00080000 C 01/27/17 80.0 3.70 3.80
JPM 170127C00080500 C 01/27/17 80.5 3.00 3.45
JPM 170127C00081000 C 01/27/17 81.0 2.77 2.84
JPM 170127C00081500 C 01/27/17 81.5 2.32 2.38
JPM 170127C00082000 C 01/27/17 82.0 1.90 1.95
JPM 170127C00082500 C 01/27/17 82.5 1.51 1.55
JPM 170127C00083000 C 01/27/17 83.0 1.15 1.19
JPM 170127C00083500 C 01/27/17 83.5 0.85 0.87
JPM 170127C00084000 C 01/27/17 84.0 0.59 0.62
JPM 170127C00084500 C 01/27/17 84.5 0.40 0.42
JPM 170127C00085000 C 01/27/17 85.0 0.25 0.28
JPM 170127C00085500 C 01/27/17 85.5 0.15 0.18
JPM 170127C00086000 C 01/27/17 86.0 0.09 0.12
JPM 170127C00086500 C 01/27/17 86.5 0.05 0.08
JPM 170127C00087000 C 01/27/17 87.0 0.03 0.06
JPM 170127C00087500 C 01/27/17 87.5 0.02 0.04
JPM 170127C00088000 C 01/27/17 88.0 0.01 0.03
JPM 170127C00088500 C 01/27/17 88.5 0.00 0.03
JPM 170127C00089000 C 01/27/17 89.0 0.00 0.03
JPM 170127C00089500 C 01/27/17 89.5 0.00 0.26
JPM 170127C00090000 C 01/27/17 90.0 0.00 0.02
JPM 170127C00090500 C 01/27/17 90.5 0.01 0.22
JPM 170127C00091000 C 01/27/17 91.0 0.00 0.03
JPM 170127C00091500 C 01/27/17 91.5 0.00 0.24
JPM 170127C00092000 C 01/27/17 92.0 0.00 0.25
JPM 170127C00092500 C 01/27/17 92.5 0.00 0.05
JPM 170127C00093000 C 01/27/17 93.0 0.00 0.23
JPM 170127C00093500 C 01/27/17 93.5 0.00 0.23
JPM 170127C00094000 C 01/27/17 94.0 0.00 0.23
JPM 170127C00095000 C 01/27/17 95.0 0.00 0.16
JPM 170127C00096000 C 01/27/17 96.0 0.00 0.23
JPM 170127C00100000 C 01/27/17 100.0 0.00 0.24
JPM 170127C00105000 C 01/27/17 105.0 0.00 0.23
JPM 170127C00110000 C 01/27/17 110.0 0.00 0.22
JPM 170127C00115000 C 01/27/17 115.0 0.00 0.23
JPM 170127C00120000 C 01/27/17 120.0 0.00 0.22
JPM 170127C00125000 C 01/27/17 125.0 0.00 0.23
JPM 170127P00057500 P 01/27/17 57.5 0.00 0.02
JPM 170127P00060000 P 01/27/17 60.0 0.00 0.02
JPM 170127P00062500 P 01/27/17 62.5 0.00 0.02
JPM 170127P00065000 P 01/27/17 65.0 0.00 0.02
JPM 170127P00067500 P 01/27/17 67.5 0.00 0.02
JPM 170127P00070000 P 01/27/17 70.0 0.00 0.02
JPM 170127P00071500 P 01/27/17 71.5 0.00 0.02
JPM 170127P00072000 P 01/27/17 72.0 0.00 0.30
JPM 170127P00072500 P 01/27/17 72.5 0.00 0.30
JPM 170127P00073000 P 01/27/17 73.0 0.00 0.22
JPM 170127P00073500 P 01/27/17 73.5 0.00 0.26
JPM 170127P00074000 P 01/27/17 74.0 0.00 0.07
JPM 170127P00074500 P 01/27/17 74.5 0.00 0.07
JPM 170127P00075000 P 01/27/17 75.0 0.00 0.04
JPM 170127P00076000 P 01/27/17 76.0 0.00 0.06
JPM 170127P00076500 P 01/27/17 76.5 0.00 0.05
JPM 170127P00077000 P 01/27/17 77.0 0.00 0.06
JPM 170127P00077500 P 01/27/17 77.5 0.01 0.03
JPM 170127P00078000 P 01/27/17 78.0 0.01 0.03
JPM 170127P00078500 P 01/27/17 78.5 0.02 0.03
JPM 170127P00079000 P 01/27/17 79.0 0.02 0.04
JPM 170127P00079500 P 01/27/17 79.5 0.03 0.05
JPM 170127P00080000 P 01/27/17 80.0 0.05 0.07
JPM 170127P00080500 P 01/27/17 80.5 0.07 0.10
JPM 170127P00081000 P 01/27/17 81.0 0.10 0.12
JPM 170127P00081500 P 01/27/17 81.5 0.15 0.18
JPM 170127P00082000 P 01/27/17 82.0 0.22 0.25
JPM 170127P00082500 P 01/27/17 82.5 0.32 0.35
JPM 170127P00083000 P 01/27/17 83.0 0.46 0.50
JPM 170127P00083500 P 01/27/17 83.5 0.65 0.69
JPM 170127P00084000 P 01/27/17 84.0 0.89 0.93
JPM 170127P00084500 P 01/27/17 84.5 1.19 1.24
JPM 170127P00085000 P 01/27/17 85.0 1.55 1.60
JPM 170127P00085500 P 01/27/17 85.5 1.95 2.00
JPM 170127P00086000 P 01/27/17 86.0 2.38 2.45
JPM 170127P00086500 P 01/27/17 86.5 2.84 2.91
JPM 170127P00087000 P 01/27/17 87.0 3.30 3.40
JPM 170127P00087500 P 01/27/17 87.5 3.70 4.25
JPM 170127P00088000 P 01/27/17 88.0 4.25 4.40
JPM 170127P00088500 P 01/27/17 88.5 4.60 5.20
JPM 170127P00089000 P 01/27/17 89.0 5.20 5.75
JPM 170127P00089500 P 01/27/17 89.5 5.65 6.25
JPM 170127P00090000 P 01/27/17 90.0 6.15 6.75
JPM 170127P00090500 P 01/27/17 90.5 4.65 9.00
JPM 170127P00091000 P 01/27/17 91.0 5.35 7.90
JPM 170127P00091500 P 01/27/17 91.5 5.80 10.10
JPM 170127P00092000 P 01/27/17 92.0 8.15 8.75
JPM 170127P00092500 P 01/27/17 92.5 6.90 9.65
JPM 170127P00093000 P 01/27/17 93.0 7.55 11.80
JPM 170127P00093500 P 01/27/17 93.5 9.60 10.35
JPM 170127P00094000 P 01/27/17 94.0 8.50 12.70
JPM 170127P00095000 P 01/27/17 95.0 10.40 12.85
JPM 170127P00096000 P 01/27/17 96.0 11.65 13.10
JPM 170127P00100000 P 01/27/17 100.0 15.40 16.90
JPM 170127P00105000 P 01/27/17 105.0 19.25 22.15
JPM 170127P00110000 P 01/27/17 110.0 25.65 28.50
JPM 170127P00115000 P 01/27/17 115.0 30.40 31.90
JPM 170127P00120000 P 01/27/17 120.0 35.25 37.10
JPM 170127P00125000 P 01/27/17 125.0 40.25 42.10
JPM 170203C00070000 C 02/03/17 70.0 13.25 13.85
JPM 170203C00071500 C 02/03/17 71.5 11.65 13.60
JPM 170203C00072000 C 02/03/17 72.0 11.20 12.85
JPM 170203C00072500 C 02/03/17 72.5 10.70 13.15
JPM 170203C00073000 C 02/03/17 73.0 10.20 12.30
JPM 170203C00073500 C 02/03/17 73.5 9.70 12.10
JPM 170203C00074000 C 02/03/17 74.0 9.20 11.50
JPM 170203C00074500 C 02/03/17 74.5 8.70 10.40
JPM 170203C00075000 C 02/03/17 75.0 7.90 10.75
JPM 170203C00076000 C 02/03/17 76.0 5.80 9.75
JPM 170203C00076500 C 02/03/17 76.5 6.40 9.10
JPM 170203C00077000 C 02/03/17 77.0 5.95 8.80
JPM 170203C00077500 C 02/03/17 77.5 6.25 6.35
JPM 170203C00078000 C 02/03/17 78.0 4.95 7.80
JPM 170203C00078500 C 02/03/17 78.5 4.55 7.25
JPM 170203C00079000 C 02/03/17 79.0 4.45 5.10
JPM 170203C00079500 C 02/03/17 79.5 3.85 5.00
JPM 170203C00080000 C 02/03/17 80.0 3.85 4.00
JPM 170203C00080500 C 02/03/17 80.5 3.35 3.60
JPM 170203C00081000 C 02/03/17 81.0 3.00 3.10
JPM 170203C00081500 C 02/03/17 81.5 2.62 2.67
JPM 170203C00082000 C 02/03/17 82.0 2.23 2.28
JPM 170203C00082500 C 02/03/17 82.5 1.87 1.91
JPM 170203C00083000 C 02/03/17 83.0 1.54 1.58
JPM 170203C00083500 C 02/03/17 83.5 1.24 1.29
JPM 170203C00084000 C 02/03/17 84.0 0.97 1.02
JPM 170203C00084500 C 02/03/17 84.5 0.76 0.79
JPM 170203C00085000 C 02/03/17 85.0 0.58 0.61
JPM 170203C00085500 C 02/03/17 85.5 0.43 0.45
JPM 170203C00086000 C 02/03/17 86.0 0.31 0.34
JPM 170203C00086500 C 02/03/17 86.5 0.23 0.25
JPM 170203C00087000 C 02/03/17 87.0 0.17 0.19
JPM 170203C00087500 C 02/03/17 87.5 0.12 0.14
JPM 170203C00088000 C 02/03/17 88.0 0.08 0.11
JPM 170203C00088500 C 02/03/17 88.5 0.06 0.11
JPM 170203C00089000 C 02/03/17 89.0 0.04 0.07
JPM 170203C00089500 C 02/03/17 89.5 0.03 0.06
JPM 170203C00090000 C 02/03/17 90.0 0.02 0.05
JPM 170203C00091000 C 02/03/17 91.0 0.01 0.05
JPM 170203C00091500 C 02/03/17 91.5 0.03 0.04
JPM 170203C00092000 C 02/03/17 92.0 0.00 0.21
JPM 170203C00092500 C 02/03/17 92.5 0.00 0.10
JPM 170203C00093000 C 02/03/17 93.0 0.00 0.26
JPM 170203C00093500 C 02/03/17 93.5 0.00 0.22
JPM 170203C00094000 C 02/03/17 94.0 0.00 0.25
JPM 170203C00095000 C 02/03/17 95.0 0.00 0.18
JPM 170203C00096000 C 02/03/17 96.0 0.00 0.22
JPM 170203C00100000 C 02/03/17 100.0 0.00 0.23
JPM 170203P00070000 P 02/03/17 70.0 0.00 0.06
JPM 170203P00071500 P 02/03/17 71.5 0.00 0.27
JPM 170203P00072000 P 02/03/17 72.0 0.00 0.07
JPM 170203P00072500 P 02/03/17 72.5 0.00 0.07
JPM 170203P00073000 P 02/03/17 73.0 0.00 0.08
JPM 170203P00073500 P 02/03/17 73.5 0.01 0.08
JPM 170203P00074000 P 02/03/17 74.0 0.02 0.03
JPM 170203P00074500 P 02/03/17 74.5 0.02 0.04
JPM 170203P00075000 P 02/03/17 75.0 0.03 0.04
JPM 170203P00076000 P 02/03/17 76.0 0.04 0.06
JPM 170203P00076500 P 02/03/17 76.5 0.05 0.07
JPM 170203P00077000 P 02/03/17 77.0 0.06 0.08
JPM 170203P00077500 P 02/03/17 77.5 0.07 0.09
JPM 170203P00078000 P 02/03/17 78.0 0.09 0.11
JPM 170203P00078500 P 02/03/17 78.5 0.11 0.13
JPM 170203P00079000 P 02/03/17 79.0 0.14 0.16
JPM 170203P00079500 P 02/03/17 79.5 0.17 0.20
JPM 170203P00080000 P 02/03/17 80.0 0.21 0.24
JPM 170203P00080500 P 02/03/17 80.5 0.26 0.29
JPM 170203P00081000 P 02/03/17 81.0 0.34 0.37
JPM 170203P00081500 P 02/03/17 81.5 0.42 0.46
JPM 170203P00082000 P 02/03/17 82.0 0.53 0.57
JPM 170203P00082500 P 02/03/17 82.5 0.67 0.71
JPM 170203P00083000 P 02/03/17 83.0 0.84 0.87
JPM 170203P00083500 P 02/03/17 83.5 1.04 1.07
JPM 170203P00084000 P 02/03/17 84.0 1.28 1.31
JPM 170203P00084500 P 02/03/17 84.5 1.55 1.59
JPM 170203P00085000 P 02/03/17 85.0 1.87 1.91
JPM 170203P00085500 P 02/03/17 85.5 2.22 2.27
JPM 170203P00086000 P 02/03/17 86.0 2.60 2.66
JPM 170203P00086500 P 02/03/17 86.5 3.00 3.10
JPM 170203P00087000 P 02/03/17 87.0 3.40 3.55
JPM 170203P00087500 P 02/03/17 87.5 3.80 4.35
JPM 170203P00088000 P 02/03/17 88.0 4.25 4.85
JPM 170203P00088500 P 02/03/17 88.5 4.30 7.00
JPM 170203P00089000 P 02/03/17 89.0 5.20 5.90
JPM 170203P00089500 P 02/03/17 89.5 5.65 6.25
JPM 170203P00090000 P 02/03/17 90.0 6.10 6.80
JPM 170203P00091000 P 02/03/17 91.0 6.65 9.45
JPM 170203P00091500 P 02/03/17 91.5 7.15 8.90
JPM 170203P00092000 P 02/03/17 92.0 7.95 8.70
JPM 170203P00092500 P 02/03/17 92.5 8.15 11.20
JPM 170203P00093000 P 02/03/17 93.0 8.65 11.40
JPM 170203P00093500 P 02/03/17 93.5 9.15 12.20
JPM 170203P00094000 P 02/03/17 94.0 9.65 12.50
JPM 170203P00095000 P 02/03/17 95.0 10.65 11.85
JPM 170203P00096000 P 02/03/17 96.0 11.65 14.10
JPM 170203P00100000 P 02/03/17 100.0 16.10 16.90
JPM 170210C00075000 C 02/10/17 75.0 8.35 8.95
JPM 170210C00076500 C 02/10/17 76.5 5.25 9.35
JPM 170210C00077000 C 02/10/17 77.0 4.75 8.70
JPM 170210C00077500 C 02/10/17 77.5 4.25 8.25
JPM 170210C00078000 C 02/10/17 78.0 5.80 5.95
JPM 170210C00078500 C 02/10/17 78.5 4.95 5.75
JPM 170210C00079000 C 02/10/17 79.0 4.55 5.20
JPM 170210C00079500 C 02/10/17 79.5 4.15 4.70
JPM 170210C00080000 C 02/10/17 80.0 3.70 4.30
JPM 170210C00080500 C 02/10/17 80.5 3.30 3.75
JPM 170210C00081000 C 02/10/17 81.0 3.00 3.40
JPM 170210C00081500 C 02/10/17 81.5 2.81 2.89
JPM 170210C00082000 C 02/10/17 82.0 2.46 2.51
JPM 170210C00082500 C 02/10/17 82.5 2.11 2.16
JPM 170210C00083000 C 02/10/17 83.0 1.79 1.84
JPM 170210C00083500 C 02/10/17 83.5 1.49 1.55
JPM 170210C00084000 C 02/10/17 84.0 1.24 1.29
JPM 170210C00084500 C 02/10/17 84.5 1.00 1.05
JPM 170210C00085000 C 02/10/17 85.0 0.81 0.85
JPM 170210C00085500 C 02/10/17 85.5 0.64 0.68
JPM 170210C00086000 C 02/10/17 86.0 0.50 0.53
JPM 170210C00086500 C 02/10/17 86.5 0.38 0.42
JPM 170210C00087000 C 02/10/17 87.0 0.29 0.32
JPM 170210C00087500 C 02/10/17 87.5 0.21 0.25
JPM 170210C00088000 C 02/10/17 88.0 0.16 0.20
JPM 170210C00088500 C 02/10/17 88.5 0.12 0.16
JPM 170210C00089000 C 02/10/17 89.0 0.09 0.12
JPM 170210C00089500 C 02/10/17 89.5 0.07 0.11
JPM 170210C00090000 C 02/10/17 90.0 0.05 0.10
JPM 170210C00090500 C 02/10/17 90.5 0.01 0.22
JPM 170210C00091000 C 02/10/17 91.0 0.02 0.09
JPM 170210C00091500 C 02/10/17 91.5 0.00 0.12
JPM 170210C00092000 C 02/10/17 92.0 0.00 0.07
JPM 170210C00092500 C 02/10/17 92.5 0.00 0.07
JPM 170210C00093000 C 02/10/17 93.0 0.00 0.26
JPM 170210C00093500 C 02/10/17 93.5 0.00 0.25
JPM 170210C00094000 C 02/10/17 94.0 0.00 0.25
JPM 170210C00095000 C 02/10/17 95.0 0.00 0.05
JPM 170210C00100000 C 02/10/17 100.0 0.00 0.24
JPM 170210P00075000 P 02/10/17 75.0 0.06 0.18
JPM 170210P00076500 P 02/10/17 76.5 0.10 0.13
JPM 170210P00077000 P 02/10/17 77.0 0.12 0.15
JPM 170210P00077500 P 02/10/17 77.5 0.14 0.17
JPM 170210P00078000 P 02/10/17 78.0 0.17 0.20
JPM 170210P00078500 P 02/10/17 78.5 0.20 0.24
JPM 170210P00079000 P 02/10/17 79.0 0.24 0.28
JPM 170210P00079500 P 02/10/17 79.5 0.29 0.33
JPM 170210P00080000 P 02/10/17 80.0 0.35 0.39
JPM 170210P00080500 P 02/10/17 80.5 0.42 0.47
JPM 170210P00081000 P 02/10/17 81.0 0.52 0.56
JPM 170210P00081500 P 02/10/17 81.5 0.62 0.66
JPM 170210P00082000 P 02/10/17 82.0 0.75 0.79
JPM 170210P00082500 P 02/10/17 82.5 0.90 0.94
JPM 170210P00083000 P 02/10/17 83.0 1.08 1.12
JPM 170210P00083500 P 02/10/17 83.5 1.28 1.33
JPM 170210P00084000 P 02/10/17 84.0 1.52 1.56
JPM 170210P00084500 P 02/10/17 84.5 1.78 1.84
JPM 170210P00085000 P 02/10/17 85.0 2.08 2.14
JPM 170210P00085500 P 02/10/17 85.5 2.39 2.55
JPM 170210P00086000 P 02/10/17 86.0 2.77 2.83
JPM 170210P00086500 P 02/10/17 86.5 3.05 3.45
JPM 170210P00087000 P 02/10/17 87.0 3.55 3.65
JPM 170210P00087500 P 02/10/17 87.5 3.85 4.30
JPM 170210P00088000 P 02/10/17 88.0 4.10 5.70
JPM 170210P00088500 P 02/10/17 88.5 4.15 6.25
JPM 170210P00089000 P 02/10/17 89.0 5.20 5.95
JPM 170210P00089500 P 02/10/17 89.5 4.00 7.95
JPM 170210P00090000 P 02/10/17 90.0 6.15 7.00
JPM 170210P00090500 P 02/10/17 90.5 5.00 8.80
JPM 170210P00091000 P 02/10/17 91.0 5.40 9.05
JPM 170210P00091500 P 02/10/17 91.5 6.00 10.00
JPM 170210P00092000 P 02/10/17 92.0 6.60 10.40
JPM 170210P00092500 P 02/10/17 92.5 6.85 10.95
JPM 170210P00093000 P 02/10/17 93.0 7.40 11.40
JPM 170210P00093500 P 02/10/17 93.5 8.00 11.95
JPM 170210P00094000 P 02/10/17 94.0 8.50 12.35
JPM 170210P00095000 P 02/10/17 95.0 9.55 13.15
JPM 170210P00100000 P 02/10/17 100.0 16.10 17.15
JPM 170217C00042500 C 02/17/17 42.5 40.15 41.85
JPM 170217C00045000 C 02/17/17 45.0 37.70 38.85
JPM 170217C00047500 C 02/17/17 47.5 35.60 36.40
JPM 170217C00050000 C 02/17/17 50.0 31.30 34.00
JPM 170217C00055000 C 02/17/17 55.0 27.70 29.15
JPM 170217C00060000 C 02/17/17 60.0 23.15 23.95
JPM 170217C00062500 C 02/17/17 62.5 20.15 21.50
JPM 170217C00065000 C 02/17/17 65.0 18.65 18.80
JPM 170217C00067500 C 02/17/17 67.5 15.65 16.45
JPM 170217C00070000 C 02/17/17 70.0 13.70 13.85
JPM 170217C00072500 C 02/17/17 72.5 11.25 11.35
JPM 170217C00075000 C 02/17/17 75.0 8.80 8.90
JPM 170217C00077500 C 02/17/17 77.5 6.40 6.50
JPM 170217C00080000 C 02/17/17 80.0 4.20 4.30
JPM 170217C00082500 C 02/17/17 82.5 2.33 2.38
JPM 170217C00085000 C 02/17/17 85.0 1.02 1.06
JPM 170217C00087500 C 02/17/17 87.5 0.35 0.38
JPM 170217C00090000 C 02/17/17 90.0 0.10 0.12
JPM 170217C00092500 C 02/17/17 92.5 0.04 0.05
JPM 170217C00095000 C 02/17/17 95.0 0.00 0.11
JPM 170217C00100000 C 02/17/17 100.0 0.00 0.04
JPM 170217C00105000 C 02/17/17 105.0 0.00 0.05
JPM 170217C00110000 C 02/17/17 110.0 0.00 0.06
JPM 170217C00115000 C 02/17/17 115.0 0.00 0.04
JPM 170217C00120000 C 02/17/17 120.0 0.00 0.04
JPM 170217C00125000 C 02/17/17 125.0 0.00 0.05
JPM 170217C00130000 C 02/17/17 130.0 0.00 0.04
JPM 170217P00042500 P 02/17/17 42.5 0.00 0.02
JPM 170217P00045000 P 02/17/17 45.0 0.00 0.02
JPM 170217P00047500 P 02/17/17 47.5 0.00 0.05
JPM 170217P00050000 P 02/17/17 50.0 0.00 0.03
JPM 170217P00055000 P 02/17/17 55.0 0.00 0.05
JPM 170217P00060000 P 02/17/17 60.0 0.00 0.07
JPM 170217P00062500 P 02/17/17 62.5 0.00 0.03
JPM 170217P00065000 P 02/17/17 65.0 0.00 0.04
JPM 170217P00067500 P 02/17/17 67.5 0.00 0.05
JPM 170217P00070000 P 02/17/17 70.0 0.02 0.04
JPM 170217P00072500 P 02/17/17 72.5 0.06 0.07
JPM 170217P00075000 P 02/17/17 75.0 0.11 0.12
JPM 170217P00077500 P 02/17/17 77.5 0.23 0.25
JPM 170217P00080000 P 02/17/17 80.0 0.50 0.53
JPM 170217P00082500 P 02/17/17 82.5 1.13 1.14
JPM 170217P00085000 P 02/17/17 85.0 2.28 2.33
JPM 170217P00087500 P 02/17/17 87.5 4.10 4.20
JPM 170217P00090000 P 02/17/17 90.0 6.35 6.50
JPM 170217P00092500 P 02/17/17 92.5 8.75 8.90
JPM 170217P00095000 P 02/17/17 95.0 11.10 11.70
JPM 170217P00100000 P 02/17/17 100.0 15.55 17.20
JPM 170217P00105000 P 02/17/17 105.0 20.60 22.20
JPM 170217P00110000 P 02/17/17 110.0 25.60 26.95
JPM 170217P00115000 P 02/17/17 115.0 30.60 32.15
JPM 170217P00120000 P 02/17/17 120.0 35.60 37.15
JPM 170217P00125000 P 02/17/17 125.0 40.60 42.20
JPM 170217P00130000 P 02/17/17 130.0 45.60 47.15
JPM 170224C00070000 C 02/24/17 70.0 13.25 14.05
JPM 170224C00075000 C 02/24/17 75.0 6.60 10.85
JPM 170224C00076500 C 02/24/17 76.5 6.00 8.50
JPM 170224C00077000 C 02/24/17 77.0 6.50 7.30
JPM 170224C00077500 C 02/24/17 77.5 6.10 6.90
JPM 170224C00078000 C 02/24/17 78.0 5.75 6.30
JPM 170224C00078500 C 02/24/17 78.5 5.20 5.90
JPM 170224C00079000 C 02/24/17 79.0 4.90 5.40
JPM 170224C00079500 C 02/24/17 79.5 4.05 5.20
JPM 170224C00080000 C 02/24/17 80.0 4.35 4.45
JPM 170224C00080500 C 02/24/17 80.5 3.50 4.20
JPM 170224C00081000 C 02/24/17 81.0 3.50 3.65
JPM 170224C00081500 C 02/24/17 81.5 3.15 3.30
JPM 170224C00082000 C 02/24/17 82.0 2.82 2.91
JPM 170224C00082500 C 02/24/17 82.5 2.52 2.57
JPM 170224C00083000 C 02/24/17 83.0 2.20 2.26
JPM 170224C00083500 C 02/24/17 83.5 1.92 1.97
JPM 170224C00084000 C 02/24/17 84.0 1.65 1.70
JPM 170224C00084500 C 02/24/17 84.5 1.42 1.46
JPM 170224C00085000 C 02/24/17 85.0 1.20 1.24
JPM 170224C00085500 C 02/24/17 85.5 1.01 1.05
JPM 170224C00086000 C 02/24/17 86.0 0.84 0.88
JPM 170224C00086500 C 02/24/17 86.5 0.67 0.73
JPM 170224C00087000 C 02/24/17 87.0 0.57 0.60
JPM 170224C00087500 C 02/24/17 87.5 0.46 0.50
JPM 170224C00088000 C 02/24/17 88.0 0.38 0.41
JPM 170224C00088500 C 02/24/17 88.5 0.30 0.33
JPM 170224C00089000 C 02/24/17 89.0 0.23 0.29
JPM 170224C00089500 C 02/24/17 89.5 0.17 0.25
JPM 170224C00090000 C 02/24/17 90.0 0.14 0.22
JPM 170224C00090500 C 02/24/17 90.5 0.08 0.30
JPM 170224C00091000 C 02/24/17 91.0 0.07 0.24
JPM 170224C00091500 C 02/24/17 91.5 0.03 0.33
JPM 170224C00092000 C 02/24/17 92.0 0.03 0.22
JPM 170224C00092500 C 02/24/17 92.5 0.00 0.30
JPM 170224C00093000 C 02/24/17 93.0 0.01 0.30
JPM 170224C00093500 C 02/24/17 93.5 0.01 0.32
JPM 170224C00094000 C 02/24/17 94.0 0.00 0.29
JPM 170224C00095000 C 02/24/17 95.0 0.00 0.20
JPM 170224P00070000 P 02/24/17 70.0 0.03 0.28
JPM 170224P00075000 P 02/24/17 75.0 0.15 0.28
JPM 170224P00076500 P 02/24/17 76.5 0.23 0.31
JPM 170224P00077000 P 02/24/17 77.0 0.26 0.35
JPM 170224P00077500 P 02/24/17 77.5 0.31 0.34
JPM 170224P00078000 P 02/24/17 78.0 0.35 0.39
JPM 170224P00078500 P 02/24/17 78.5 0.40 0.44
JPM 170224P00079000 P 02/24/17 79.0 0.47 0.50
JPM 170224P00079500 P 02/24/17 79.5 0.53 0.58
JPM 170224P00080000 P 02/24/17 80.0 0.62 0.66
JPM 170224P00080500 P 02/24/17 80.5 0.72 0.76
JPM 170224P00081000 P 02/24/17 81.0 0.84 0.88
JPM 170224P00081500 P 02/24/17 81.5 0.96 1.01
JPM 170224P00082000 P 02/24/17 82.0 1.10 1.16
JPM 170224P00082500 P 02/24/17 82.5 1.27 1.33
JPM 170224P00083000 P 02/24/17 83.0 1.46 1.51
JPM 170224P00083500 P 02/24/17 83.5 1.66 1.73
JPM 170224P00084000 P 02/24/17 84.0 1.91 1.96
JPM 170224P00084500 P 02/24/17 84.5 2.15 2.22
JPM 170224P00085000 P 02/24/17 85.0 2.45 2.52
JPM 170224P00085500 P 02/24/17 85.5 2.74 3.05
JPM 170224P00086000 P 02/24/17 86.0 3.05 3.20
JPM 170224P00086500 P 02/24/17 86.5 3.40 3.55
JPM 170224P00087000 P 02/24/17 87.0 3.70 4.25
JPM 170224P00087500 P 02/24/17 87.5 4.00 4.95
JPM 170224P00088000 P 02/24/17 88.0 4.50 5.15
JPM 170224P00088500 P 02/24/17 88.5 4.70 5.60
JPM 170224P00089000 P 02/24/17 89.0 5.15 6.35
JPM 170224P00089500 P 02/24/17 89.5 4.90 6.75
JPM 170224P00090000 P 02/24/17 90.0 6.15 7.80
JPM 170224P00090500 P 02/24/17 90.5 5.10 8.95
JPM 170224P00091000 P 02/24/17 91.0 5.60 9.70
JPM 170224P00091500 P 02/24/17 91.5 6.05 9.95
JPM 170224P00092000 P 02/24/17 92.0 6.55 10.40
JPM 170224P00092500 P 02/24/17 92.5 8.60 9.30
JPM 170224P00093000 P 02/24/17 93.0 9.00 10.75
JPM 170224P00093500 P 02/24/17 93.5 7.90 11.90
JPM 170224P00094000 P 02/24/17 94.0 8.30 12.45
JPM 170224P00095000 P 02/24/17 95.0 11.10 11.90
JPM 170303C00070000 C 03/03/17 70.0 13.35 14.10
JPM 170303C00075000 C 03/03/17 75.0 6.85 10.90
JPM 170303C00076500 C 03/03/17 76.5 5.35 9.00
JPM 170303C00077000 C 03/03/17 77.0 7.05 7.20
JPM 170303C00077500 C 03/03/17 77.5 4.45 8.40
JPM 170303C00078000 C 03/03/17 78.0 4.05 7.70
JPM 170303C00078500 C 03/03/17 78.5 5.10 6.10
JPM 170303C00079000 C 03/03/17 79.0 3.15 7.25
JPM 170303C00079500 C 03/03/17 79.5 4.40 5.35
JPM 170303C00080000 C 03/03/17 80.0 4.15 4.95
JPM 170303C00080500 C 03/03/17 80.5 3.70 4.25
JPM 170303C00081000 C 03/03/17 81.0 3.65 3.85
JPM 170303C00081500 C 03/03/17 81.5 3.30 3.45
JPM 170303C00082000 C 03/03/17 82.0 3.00 3.10
JPM 170303C00082500 C 03/03/17 82.5 2.70 2.77
JPM 170303C00083000 C 03/03/17 83.0 2.41 2.46
JPM 170303C00083500 C 03/03/17 83.5 2.12 2.17
JPM 170303C00084000 C 03/03/17 84.0 1.86 1.91
JPM 170303C00084500 C 03/03/17 84.5 1.60 1.66
JPM 170303C00085000 C 03/03/17 85.0 1.39 1.44
JPM 170303C00085500 C 03/03/17 85.5 1.18 1.24
JPM 170303C00086000 C 03/03/17 86.0 1.01 1.05
JPM 170303C00086500 C 03/03/17 86.5 0.86 0.90
JPM 170303C00087000 C 03/03/17 87.0 0.71 0.77
JPM 170303C00087500 C 03/03/17 87.5 0.60 0.65
JPM 170303C00088000 C 03/03/17 88.0 0.50 0.55
JPM 170303C00088500 C 03/03/17 88.5 0.41 0.45
JPM 170303C00089000 C 03/03/17 89.0 0.33 0.39
JPM 170303C00089500 C 03/03/17 89.5 0.27 0.32
JPM 170303C00090000 C 03/03/17 90.0 0.20 0.28
JPM 170303C00090500 C 03/03/17 90.5 0.17 0.23
JPM 170303C00091000 C 03/03/17 91.0 0.13 0.22
JPM 170303C00091500 C 03/03/17 91.5 0.06 0.40
JPM 170303C00092000 C 03/03/17 92.0 0.04 0.45
JPM 170303C00092500 C 03/03/17 92.5 0.04 0.23
JPM 170303C00093000 C 03/03/17 93.0 0.02 0.31
JPM 170303C00093500 C 03/03/17 93.5 0.00 0.32
JPM 170303C00095000 C 03/03/17 95.0 0.00 0.21
JPM 170303P00070000 P 03/03/17 70.0 0.05 0.27
JPM 170303P00075000 P 03/03/17 75.0 0.21 0.29
JPM 170303P00076500 P 03/03/17 76.5 0.30 0.40
JPM 170303P00077000 P 03/03/17 77.0 0.36 0.40
JPM 170303P00077500 P 03/03/17 77.5 0.40 0.45
JPM 170303P00078000 P 03/03/17 78.0 0.46 0.50
JPM 170303P00078500 P 03/03/17 78.5 0.51 0.57
JPM 170303P00079000 P 03/03/17 79.0 0.59 0.64
JPM 170303P00079500 P 03/03/17 79.5 0.67 0.72
JPM 170303P00080000 P 03/03/17 80.0 0.77 0.81
JPM 170303P00080500 P 03/03/17 80.5 0.87 0.93
JPM 170303P00081000 P 03/03/17 81.0 0.99 1.05
JPM 170303P00081500 P 03/03/17 81.5 1.13 1.18
JPM 170303P00082000 P 03/03/17 82.0 1.27 1.34
JPM 170303P00082500 P 03/03/17 82.5 1.46 1.51
JPM 170303P00083000 P 03/03/17 83.0 1.65 1.71
JPM 170303P00083500 P 03/03/17 83.5 1.86 1.91
JPM 170303P00084000 P 03/03/17 84.0 2.09 2.16
JPM 170303P00084500 P 03/03/17 84.5 2.34 2.41
JPM 170303P00085000 P 03/03/17 85.0 2.61 2.70
JPM 170303P00085500 P 03/03/17 85.5 2.90 3.20
JPM 170303P00086000 P 03/03/17 86.0 3.20 3.55
JPM 170303P00086500 P 03/03/17 86.5 3.55 3.70
JPM 170303P00087000 P 03/03/17 87.0 3.85 4.40
JPM 170303P00087500 P 03/03/17 87.5 4.20 4.85
JPM 170303P00088000 P 03/03/17 88.0 4.55 5.15
JPM 170303P00088500 P 03/03/17 88.5 3.25 5.70
JPM 170303P00089000 P 03/03/17 89.0 3.55 6.40
JPM 170303P00089500 P 03/03/17 89.5 4.10 6.70
JPM 170303P00090000 P 03/03/17 90.0 4.35 7.35
JPM 170303P00090500 P 03/03/17 90.5 4.75 9.05
JPM 170303P00091000 P 03/03/17 91.0 5.65 9.65
JPM 170303P00091500 P 03/03/17 91.5 6.10 9.95
JPM 170303P00092000 P 03/03/17 92.0 6.40 10.55
JPM 170303P00092500 P 03/03/17 92.5 6.90 11.00
JPM 170303P00093000 P 03/03/17 93.0 7.55 11.65
JPM 170303P00093500 P 03/03/17 93.5 8.05 11.95
JPM 170303P00095000 P 03/03/17 95.0 11.10 11.90
JPM 170317C00030000 C 03/17/17 30.0 52.60 54.35
JPM 170317C00032500 C 03/17/17 32.5 50.55 51.55
JPM 170317C00035000 C 03/17/17 35.0 47.65 49.10
JPM 170317C00037500 C 03/17/17 37.5 45.15 46.55
JPM 170317C00040000 C 03/17/17 40.0 42.65 44.00
JPM 170317C00042500 C 03/17/17 42.5 40.15 41.70
JPM 170317C00045000 C 03/17/17 45.0 37.70 39.00
JPM 170317C00047500 C 03/17/17 47.5 35.15 36.65
JPM 170317C00050000 C 03/17/17 50.0 33.20 34.00
JPM 170317C00052500 C 03/17/17 52.5 30.60 31.55
JPM 170317C00055000 C 03/17/17 55.0 28.15 29.00
JPM 170317C00057500 C 03/17/17 57.5 25.80 26.45
JPM 170317C00060000 C 03/17/17 60.0 23.70 23.90
JPM 170317C00062500 C 03/17/17 62.5 20.75 21.50
JPM 170317C00065000 C 03/17/17 65.0 18.40 19.00
JPM 170317C00067500 C 03/17/17 67.5 16.30 16.50
JPM 170317C00070000 C 03/17/17 70.0 13.85 14.05
JPM 170317C00072500 C 03/17/17 72.5 11.45 11.60
JPM 170317C00075000 C 03/17/17 75.0 9.10 9.25
JPM 170317C00077500 C 03/17/17 77.5 6.85 7.00
JPM 170317C00080000 C 03/17/17 80.0 4.85 4.95
JPM 170317C00082500 C 03/17/17 82.5 3.10 3.20
JPM 170317C00085000 C 03/17/17 85.0 1.83 1.86
JPM 170317C00087500 C 03/17/17 87.5 0.93 0.97
JPM 170317C00090000 C 03/17/17 90.0 0.43 0.46
JPM 170317C00092500 C 03/17/17 92.5 0.19 0.22
JPM 170317C00095000 C 03/17/17 95.0 0.09 0.10
JPM 170317C00100000 C 03/17/17 100.0 0.02 0.05
JPM 170317C00105000 C 03/17/17 105.0 0.00 0.05
JPM 170317C00110000 C 03/17/17 110.0 0.00 0.05
JPM 170317C00115000 C 03/17/17 115.0 0.00 0.02
JPM 170317C00120000 C 03/17/17 120.0 0.00 0.03
JPM 170317C00125000 C 03/17/17 125.0 0.00 0.03
JPM 170317C00130000 C 03/17/17 130.0 0.00 0.03
JPM 170317P00030000 P 03/17/17 30.0 0.00 0.02
JPM 170317P00032500 P 03/17/17 32.5 0.00 0.03
JPM 170317P00035000 P 03/17/17 35.0 0.00 0.03
JPM 170317P00037500 P 03/17/17 37.5 0.00 0.03
JPM 170317P00040000 P 03/17/17 40.0 0.00 0.01
JPM 170317P00042500 P 03/17/17 42.5 0.00 0.03
JPM 170317P00045000 P 03/17/17 45.0 0.00 0.01
JPM 170317P00047500 P 03/17/17 47.5 0.00 0.04
JPM 170317P00050000 P 03/17/17 50.0 0.00 0.04
JPM 170317P00052500 P 03/17/17 52.5 0.00 0.06
JPM 170317P00055000 P 03/17/17 55.0 0.02 0.04
JPM 170317P00057500 P 03/17/17 57.5 0.03 0.06
JPM 170317P00060000 P 03/17/17 60.0 0.03 0.05
JPM 170317P00062500 P 03/17/17 62.5 0.05 0.06
JPM 170317P00065000 P 03/17/17 65.0 0.07 0.08
JPM 170317P00067500 P 03/17/17 67.5 0.11 0.12
JPM 170317P00070000 P 03/17/17 70.0 0.16 0.19
JPM 170317P00072500 P 03/17/17 72.5 0.24 0.27
JPM 170317P00075000 P 03/17/17 75.0 0.39 0.42
JPM 170317P00077500 P 03/17/17 77.5 0.64 0.68
JPM 170317P00080000 P 03/17/17 80.0 1.09 1.14
JPM 170317P00082500 P 03/17/17 82.5 1.87 1.91
JPM 170317P00085000 P 03/17/17 85.0 3.00 3.10
JPM 170317P00087500 P 03/17/17 87.5 4.60 4.75
JPM 170317P00090000 P 03/17/17 90.0 6.60 6.75
JPM 170317P00092500 P 03/17/17 92.5 8.85 9.05
JPM 170317P00095000 P 03/17/17 95.0 11.20 11.75
JPM 170317P00100000 P 03/17/17 100.0 15.90 16.80
JPM 170317P00105000 P 03/17/17 105.0 21.15 21.85
JPM 170317P00110000 P 03/17/17 110.0 25.65 26.75
JPM 170317P00115000 P 03/17/17 115.0 30.70 31.95
JPM 170317P00120000 P 03/17/17 120.0 35.70 36.95
JPM 170317P00125000 P 03/17/17 125.0 40.70 41.95
JPM 170317P00130000 P 03/17/17 130.0 45.70 46.95
JPM 170421C00045000 C 04/21/17 45.0 38.10 39.45
JPM 170421C00050000 C 04/21/17 50.0 31.85 34.05
JPM 170421C00055000 C 04/21/17 55.0 28.15 29.15
JPM 170421C00060000 C 04/21/17 60.0 23.45 24.00
JPM 170421C00065000 C 04/21/17 65.0 17.65 19.15
JPM 170421C00070000 C 04/21/17 70.0 14.05 14.25
JPM 170421C00075000 C 04/21/17 75.0 9.45 9.60
JPM 170421C00077500 C 04/21/17 77.5 7.35 7.50
JPM 170421C00080000 C 04/21/17 80.0 5.45 5.60
JPM 170421C00082500 C 04/21/17 82.5 3.85 3.95
JPM 170421C00085000 C 04/21/17 85.0 2.57 2.61
JPM 170421C00087500 C 04/21/17 87.5 1.59 1.64
JPM 170421C00090000 C 04/21/17 90.0 0.92 0.96
JPM 170421C00092500 C 04/21/17 92.5 0.52 0.54
JPM 170421C00095000 C 04/21/17 95.0 0.27 0.30
JPM 170421C00100000 C 04/21/17 100.0 0.07 0.10
JPM 170421C00105000 C 04/21/17 105.0 0.01 0.08
JPM 170421C00110000 C 04/21/17 110.0 0.00 0.05
JPM 170421C00115000 C 04/21/17 115.0 0.00 0.04
JPM 170421C00120000 C 04/21/17 120.0 0.00 0.05
JPM 170421C00125000 C 04/21/17 125.0 0.00 0.05
JPM 170421C00130000 C 04/21/17 130.0 0.00 0.04
JPM 170421P00045000 P 04/21/17 45.0 0.00 0.05
JPM 170421P00050000 P 04/21/17 50.0 0.01 0.05
JPM 170421P00055000 P 04/21/17 55.0 0.05 0.07
JPM 170421P00060000 P 04/21/17 60.0 0.12 0.14
JPM 170421P00065000 P 04/21/17 65.0 0.23 0.25
JPM 170421P00070000 P 04/21/17 70.0 0.44 0.47
JPM 170421P00075000 P 04/21/17 75.0 0.90 0.94
JPM 170421P00077500 P 04/21/17 77.5 1.33 1.38
JPM 170421P00080000 P 04/21/17 80.0 1.97 2.02
JPM 170421P00082500 P 04/21/17 82.5 2.88 2.94
JPM 170421P00085000 P 04/21/17 85.0 4.10 4.20
JPM 170421P00087500 P 04/21/17 87.5 5.60 5.75
JPM 170421P00090000 P 04/21/17 90.0 7.45 7.60
JPM 170421P00092500 P 04/21/17 92.5 9.45 10.10
JPM 170421P00095000 P 04/21/17 95.0 11.70 12.35
JPM 170421P00100000 P 04/21/17 100.0 14.75 17.25
JPM 170421P00105000 P 04/21/17 105.0 19.70 22.80
JPM 170421P00110000 P 04/21/17 110.0 24.40 27.50
JPM 170421P00115000 P 04/21/17 115.0 30.90 32.55
JPM 170421P00120000 P 04/21/17 120.0 34.10 37.20
JPM 170421P00125000 P 04/21/17 125.0 39.10 42.20
JPM 170421P00130000 P 04/21/17 130.0 44.10 47.50
JPM 170616C00030000 C 06/16/17 30.0 51.30 54.45
JPM 170616C00032500 C 06/16/17 32.5 49.10 51.50
JPM 170616C00035000 C 06/16/17 35.0 46.30 49.40
JPM 170616C00037500 C 06/16/17 37.5 43.90 46.85
JPM 170616C00040000 C 06/16/17 40.0 41.80 44.15
JPM 170616C00042500 C 06/16/17 42.5 39.50 41.75
JPM 170616C00045000 C 06/16/17 45.0 36.55 39.20
JPM 170616C00047500 C 06/16/17 47.5 34.05 36.75
JPM 170616C00050000 C 06/16/17 50.0 33.10 34.20
JPM 170616C00052500 C 06/16/17 52.5 29.20 31.55
JPM 170616C00055000 C 06/16/17 55.0 28.25 29.05
JPM 170616C00057500 C 06/16/17 57.5 25.85 26.60
JPM 170616C00060000 C 06/16/17 60.0 23.40 24.15
JPM 170616C00062500 C 06/16/17 62.5 21.10 21.75
JPM 170616C00065000 C 06/16/17 65.0 19.05 19.25
JPM 170616C00067500 C 06/16/17 67.5 16.70 16.95
JPM 170616C00070000 C 06/16/17 70.0 14.45 14.60
JPM 170616C00072500 C 06/16/17 72.5 12.20 12.40
JPM 170616C00075000 C 06/16/17 75.0 10.10 10.35
JPM 170616C00077500 C 06/16/17 77.5 7.90 8.35
JPM 170616C00080000 C 06/16/17 80.0 6.40 6.55
JPM 170616C00082500 C 06/16/17 82.5 4.85 5.00
JPM 170616C00085000 C 06/16/17 85.0 3.55 3.65
JPM 170616C00087500 C 06/16/17 87.5 2.52 2.58
JPM 170616C00090000 C 06/16/17 90.0 1.71 1.77
JPM 170616C00092500 C 06/16/17 92.5 1.12 1.16
JPM 170616C00095000 C 06/16/17 95.0 0.71 0.74
JPM 170616C00100000 C 06/16/17 100.0 0.26 0.31
JPM 170616C00105000 C 06/16/17 105.0 0.10 0.13
JPM 170616C00110000 C 06/16/17 110.0 0.03 0.11
JPM 170616C00115000 C 06/16/17 115.0 0.01 0.06
JPM 170616C00120000 C 06/16/17 120.0 0.00 0.06
JPM 170616C00125000 C 06/16/17 125.0 0.00 0.06
JPM 170616C00130000 C 06/16/17 130.0 0.00 0.05
JPM 170616P00030000 P 06/16/17 30.0 0.00 0.04
JPM 170616P00032500 P 06/16/17 32.5 0.00 0.04
JPM 170616P00035000 P 06/16/17 35.0 0.00 0.06
JPM 170616P00037500 P 06/16/17 37.5 0.01 0.07
JPM 170616P00040000 P 06/16/17 40.0 0.02 0.08
JPM 170616P00042500 P 06/16/17 42.5 0.03 0.09
JPM 170616P00045000 P 06/16/17 45.0 0.05 0.12
JPM 170616P00047500 P 06/16/17 47.5 0.06 0.15
JPM 170616P00050000 P 06/16/17 50.0 0.10 0.16
JPM 170616P00052500 P 06/16/17 52.5 0.14 0.19
JPM 170616P00055000 P 06/16/17 55.0 0.19 0.23
JPM 170616P00057500 P 06/16/17 57.5 0.25 0.28
JPM 170616P00060000 P 06/16/17 60.0 0.33 0.35
JPM 170616P00062500 P 06/16/17 62.5 0.39 0.45
JPM 170616P00065000 P 06/16/17 65.0 0.53 0.57
JPM 170616P00067500 P 06/16/17 67.5 0.69 0.74
JPM 170616P00070000 P 06/16/17 70.0 0.91 0.97
JPM 170616P00072500 P 06/16/17 72.5 1.21 1.28
JPM 170616P00075000 P 06/16/17 75.0 1.63 1.71
JPM 170616P00077500 P 06/16/17 77.5 2.19 2.27
JPM 170616P00080000 P 06/16/17 80.0 2.93 3.05
JPM 170616P00082500 P 06/16/17 82.5 3.85 3.95
JPM 170616P00085000 P 06/16/17 85.0 5.05 5.15
JPM 170616P00087500 P 06/16/17 87.5 6.50 6.60
JPM 170616P00090000 P 06/16/17 90.0 8.15 8.30
JPM 170616P00092500 P 06/16/17 92.5 9.95 10.45
JPM 170616P00095000 P 06/16/17 95.0 12.15 12.35
JPM 170616P00100000 P 06/16/17 100.0 16.65 17.25
JPM 170616P00105000 P 06/16/17 105.0 20.65 22.25
JPM 170616P00110000 P 06/16/17 110.0 24.65 27.60
JPM 170616P00115000 P 06/16/17 115.0 31.15 32.30
JPM 170616P00120000 P 06/16/17 120.0 34.10 37.50
JPM 170616P00125000 P 06/16/17 125.0 39.10 42.55
JPM 170616P00130000 P 06/16/17 130.0 44.50 47.50
JPM 170721C00035000 C 07/21/17 35.0 46.30 49.70
JPM 170721C00037500 C 07/21/17 37.5 43.90 47.20
JPM 170721C00040000 C 07/21/17 40.0 41.30 44.80
JPM 170721C00042500 C 07/21/17 42.5 38.90 42.25
JPM 170721C00045000 C 07/21/17 45.0 36.30 39.90
JPM 170721C00047500 C 07/21/17 47.5 33.90 37.45
JPM 170721C00050000 C 07/21/17 50.0 31.70 34.80
JPM 170721C00055000 C 07/21/17 55.0 27.70 29.10
JPM 170721C00060000 C 07/21/17 60.0 22.85 24.25
JPM 170721C00062500 C 07/21/17 62.5 21.00 21.70
JPM 170721C00065000 C 07/21/17 65.0 19.00 19.30
JPM 170721C00067500 C 07/21/17 67.5 16.60 17.15
JPM 170721C00070000 C 07/21/17 70.0 14.15 14.95
JPM 170721C00072500 C 07/21/17 72.5 12.10 12.60
JPM 170721C00075000 C 07/21/17 75.0 10.15 10.50
JPM 170721C00077500 C 07/21/17 77.5 8.25 8.65
JPM 170721C00080000 C 07/21/17 80.0 6.65 6.95
JPM 170721C00082500 C 07/21/17 82.5 5.15 5.35
JPM 170721C00085000 C 07/21/17 85.0 3.90 4.05
JPM 170721C00087500 C 07/21/17 87.5 2.80 2.97
JPM 170721C00090000 C 07/21/17 90.0 1.98 2.12
JPM 170721C00092500 C 07/21/17 92.5 1.35 1.47
JPM 170721C00095000 C 07/21/17 95.0 0.88 1.00
JPM 170721C00100000 C 07/21/17 100.0 0.34 0.45
JPM 170721C00105000 C 07/21/17 105.0 0.12 0.21
JPM 170721C00110000 C 07/21/17 110.0 0.04 0.11
JPM 170721C00115000 C 07/21/17 115.0 0.01 0.10
JPM 170721C00120000 C 07/21/17 120.0 0.00 0.06
JPM 170721C00125000 C 07/21/17 125.0 0.00 0.07
JPM 170721C00130000 C 07/21/17 130.0 0.00 0.05
JPM 170721P00035000 P 07/21/17 35.0 0.01 0.08
JPM 170721P00037500 P 07/21/17 37.5 0.01 0.11
JPM 170721P00040000 P 07/21/17 40.0 0.03 0.12
JPM 170721P00042500 P 07/21/17 42.5 0.05 0.14
JPM 170721P00045000 P 07/21/17 45.0 0.06 0.17
JPM 170721P00047500 P 07/21/17 47.5 0.07 0.16
JPM 170721P00050000 P 07/21/17 50.0 0.10 0.20
JPM 170721P00055000 P 07/21/17 55.0 0.20 0.32
JPM 170721P00060000 P 07/21/17 60.0 0.38 0.45
JPM 170721P00062500 P 07/21/17 62.5 0.50 0.65
JPM 170721P00065000 P 07/21/17 65.0 0.66 0.81
JPM 170721P00067500 P 07/21/17 67.5 0.87 1.03
JPM 170721P00070000 P 07/21/17 70.0 1.15 1.33
JPM 170721P00072500 P 07/21/17 72.5 1.52 1.70
JPM 170721P00075000 P 07/21/17 75.0 2.00 2.16
JPM 170721P00077500 P 07/21/17 77.5 2.62 2.85
JPM 170721P00080000 P 07/21/17 80.0 3.45 3.65
JPM 170721P00082500 P 07/21/17 82.5 4.40 4.65
JPM 170721P00085000 P 07/21/17 85.0 5.65 5.90
JPM 170721P00087500 P 07/21/17 87.5 7.10 7.35
JPM 170721P00090000 P 07/21/17 90.0 8.75 9.00
JPM 170721P00092500 P 07/21/17 92.5 10.60 10.90
JPM 170721P00095000 P 07/21/17 95.0 12.55 13.30
JPM 170721P00100000 P 07/21/17 100.0 16.80 17.85
JPM 170721P00105000 P 07/21/17 105.0 19.90 23.25
JPM 170721P00110000 P 07/21/17 110.0 25.05 28.20
JPM 170721P00115000 P 07/21/17 115.0 29.95 33.25
JPM 170721P00120000 P 07/21/17 120.0 34.30 38.55
JPM 170721P00125000 P 07/21/17 125.0 39.30 43.45
JPM 170721P00130000 P 07/21/17 130.0 44.30 48.20
JPM 170818C00035000 C 08/18/17 35.0 46.30 49.70
JPM 170818C00037500 C 08/18/17 37.5 43.90 47.30
JPM 170818C00040000 C 08/18/17 40.0 41.30 44.80
JPM 170818C00042500 C 08/18/17 42.5 39.35 42.30
JPM 170818C00045000 C 08/18/17 45.0 36.75 39.75
JPM 170818C00047500 C 08/18/17 47.5 34.40 37.35
JPM 170818C00050000 C 08/18/17 50.0 32.60 34.45
JPM 170818C00055000 C 08/18/17 55.0 27.75 29.55
JPM 170818C00060000 C 08/18/17 60.0 23.50 24.35
JPM 170818C00062500 C 08/18/17 62.5 21.05 22.00
JPM 170818C00065000 C 08/18/17 65.0 18.85 19.50
JPM 170818C00067500 C 08/18/17 67.5 16.60 17.15
JPM 170818C00070000 C 08/18/17 70.0 14.35 15.10
JPM 170818C00072500 C 08/18/17 72.5 12.35 12.90
JPM 170818C00075000 C 08/18/17 75.0 10.40 10.85
JPM 170818C00077500 C 08/18/17 77.5 8.60 9.00
JPM 170818C00080000 C 08/18/17 80.0 7.05 7.35
JPM 170818C00082500 C 08/18/17 82.5 5.55 5.80
JPM 170818C00085000 C 08/18/17 85.0 4.25 4.45
JPM 170818C00087500 C 08/18/17 87.5 3.15 3.40
JPM 170818C00090000 C 08/18/17 90.0 2.33 2.48
JPM 170818C00092500 C 08/18/17 92.5 1.65 1.80
JPM 170818C00095000 C 08/18/17 95.0 1.14 1.28
JPM 170818C00100000 C 08/18/17 100.0 0.51 0.62
JPM 170818C00105000 C 08/18/17 105.0 0.20 0.30
JPM 170818C00110000 C 08/18/17 110.0 0.08 0.16
JPM 170818C00115000 C 08/18/17 115.0 0.04 0.11
JPM 170818C00120000 C 08/18/17 120.0 0.01 0.07
JPM 170818C00125000 C 08/18/17 125.0 0.00 0.07
JPM 170818C00130000 C 08/18/17 130.0 0.00 0.06
JPM 170818P00035000 P 08/18/17 35.0 0.02 0.11
JPM 170818P00037500 P 08/18/17 37.5 0.03 0.13
JPM 170818P00040000 P 08/18/17 40.0 0.05 0.15
JPM 170818P00042500 P 08/18/17 42.5 0.08 0.16
JPM 170818P00045000 P 08/18/17 45.0 0.12 0.19
JPM 170818P00047500 P 08/18/17 47.5 0.15 0.23
JPM 170818P00050000 P 08/18/17 50.0 0.19 0.29
JPM 170818P00055000 P 08/18/17 55.0 0.32 0.43
JPM 170818P00060000 P 08/18/17 60.0 0.52 0.65
JPM 170818P00062500 P 08/18/17 62.5 0.66 0.81
JPM 170818P00065000 P 08/18/17 65.0 0.85 1.02
JPM 170818P00067500 P 08/18/17 67.5 1.10 1.27
JPM 170818P00070000 P 08/18/17 70.0 1.41 1.59
JPM 170818P00072500 P 08/18/17 72.5 1.83 2.02
JPM 170818P00075000 P 08/18/17 75.0 2.35 2.56
JPM 170818P00077500 P 08/18/17 77.5 2.99 3.20
JPM 170818P00080000 P 08/18/17 80.0 3.80 4.05
JPM 170818P00082500 P 08/18/17 82.5 4.80 5.10
JPM 170818P00085000 P 08/18/17 85.0 6.10 6.30
JPM 170818P00087500 P 08/18/17 87.5 7.50 7.75
JPM 170818P00090000 P 08/18/17 90.0 9.00 9.35
JPM 170818P00092500 P 08/18/17 92.5 10.85 11.20
JPM 170818P00095000 P 08/18/17 95.0 12.80 13.50
JPM 170818P00100000 P 08/18/17 100.0 17.15 17.90
JPM 170818P00105000 P 08/18/17 105.0 20.60 23.30
JPM 170818P00110000 P 08/18/17 110.0 25.45 28.15
JPM 170818P00115000 P 08/18/17 115.0 29.60 33.30
JPM 170818P00120000 P 08/18/17 120.0 34.65 38.05
JPM 170818P00125000 P 08/18/17 125.0 39.40 43.35
JPM 170818P00130000 P 08/18/17 130.0 44.30 47.95
JPM 170915C00040000 C 09/15/17 40.0 41.35 44.15
JPM 170915C00042500 C 09/15/17 42.5 38.90 41.55
JPM 170915C00045000 C 09/15/17 45.0 36.45 39.20
JPM 170915C00047500 C 09/15/17 47.5 34.20 36.60
JPM 170915C00050000 C 09/15/17 50.0 31.65 34.50
JPM 170915C00055000 C 09/15/17 55.0 26.75 29.60
JPM 170915C00060000 C 09/15/17 60.0 23.70 24.25
JPM 170915C00065000 C 09/15/17 65.0 18.95 19.75
JPM 170915C00070000 C 09/15/17 70.0 14.65 15.20
JPM 170915C00072500 C 09/15/17 72.5 12.60 13.20
JPM 170915C00075000 C 09/15/17 75.0 10.75 11.25
JPM 170915C00077500 C 09/15/17 77.5 8.95 9.55
JPM 170915C00080000 C 09/15/17 80.0 7.45 7.85
JPM 170915C00082500 C 09/15/17 82.5 6.00 6.30
JPM 170915C00085000 C 09/15/17 85.0 4.75 4.90
JPM 170915C00087500 C 09/15/17 87.5 3.65 3.80
JPM 170915C00090000 C 09/15/17 90.0 2.76 2.95
JPM 170915C00092500 C 09/15/17 92.5 2.02 2.17
JPM 170915C00095000 C 09/15/17 95.0 1.49 1.61
JPM 170915C00100000 C 09/15/17 100.0 0.70 0.84
JPM 170915C00105000 C 09/15/17 105.0 0.31 0.41
JPM 170915C00110000 C 09/15/17 110.0 0.13 0.22
JPM 170915C00115000 C 09/15/17 115.0 0.05 0.12
JPM 170915C00120000 C 09/15/17 120.0 0.03 0.10
JPM 170915C00125000 C 09/15/17 125.0 0.01 0.07
JPM 170915C00130000 C 09/15/17 130.0 0.00 0.06
JPM 170915P00040000 P 09/15/17 40.0 0.07 0.20
JPM 170915P00042500 P 09/15/17 42.5 0.12 0.21
JPM 170915P00045000 P 09/15/17 45.0 0.16 0.23
JPM 170915P00047500 P 09/15/17 47.5 0.19 0.29
JPM 170915P00050000 P 09/15/17 50.0 0.24 0.36
JPM 170915P00055000 P 09/15/17 55.0 0.39 0.54
JPM 170915P00060000 P 09/15/17 60.0 0.64 0.80
JPM 170915P00065000 P 09/15/17 65.0 1.04 1.23
JPM 170915P00070000 P 09/15/17 70.0 1.69 1.88
JPM 170915P00072500 P 09/15/17 72.5 2.14 2.27
JPM 170915P00075000 P 09/15/17 75.0 2.71 2.89
JPM 170915P00077500 P 09/15/17 77.5 3.45 3.60
JPM 170915P00080000 P 09/15/17 80.0 4.20 4.45
JPM 170915P00082500 P 09/15/17 82.5 5.30 5.50
JPM 170915P00085000 P 09/15/17 85.0 6.50 6.75
JPM 170915P00087500 P 09/15/17 87.5 7.90 8.15
JPM 170915P00090000 P 09/15/17 90.0 9.50 9.70
JPM 170915P00092500 P 09/15/17 92.5 11.15 11.50
JPM 170915P00095000 P 09/15/17 95.0 13.15 13.40
JPM 170915P00100000 P 09/15/17 100.0 17.35 18.15
JPM 170915P00105000 P 09/15/17 105.0 20.80 23.35
JPM 170915P00110000 P 09/15/17 110.0 24.95 28.25
JPM 170915P00115000 P 09/15/17 115.0 30.05 32.80
JPM 170915P00120000 P 09/15/17 120.0 34.75 37.80
JPM 170915P00125000 P 09/15/17 125.0 39.30 43.05
JPM 170915P00130000 P 09/15/17 130.0 44.30 48.20
JPM 180119C00027500 C 01/19/18 27.5 53.90 56.95
JPM 180119C00030000 C 01/19/18 30.0 51.30 55.20
JPM 180119C00032500 C 01/19/18 32.5 48.90 51.75
JPM 180119C00035000 C 01/19/18 35.0 46.30 49.35
JPM 180119C00037500 C 01/19/18 37.5 43.90 47.05
JPM 180119C00040000 C 01/19/18 40.0 41.50 43.85
JPM 180119C00042500 C 01/19/18 42.5 41.00 41.30
JPM 180119C00045000 C 01/19/18 45.0 37.15 39.20
JPM 180119C00047500 C 01/19/18 47.5 34.50 36.65
JPM 180119C00050000 C 01/19/18 50.0 32.70 34.70
JPM 180119C00052500 C 01/19/18 52.5 30.60 31.80
JPM 180119C00055000 C 01/19/18 55.0 28.65 29.45
JPM 180119C00057500 C 01/19/18 57.5 26.25 27.10
JPM 180119C00060000 C 01/19/18 60.0 24.20 24.80
JPM 180119C00062500 C 01/19/18 62.5 21.85 22.65
JPM 180119C00065000 C 01/19/18 65.0 19.80 20.40
JPM 180119C00067500 C 01/19/18 67.5 17.85 18.35
JPM 180119C00070000 C 01/19/18 70.0 16.05 16.35
JPM 180119C00072500 C 01/19/18 72.5 14.00 14.50
JPM 180119C00075000 C 01/19/18 75.0 12.30 12.65
JPM 180119C00077500 C 01/19/18 77.5 10.75 11.00
JPM 180119C00080000 C 01/19/18 80.0 9.30 9.45
JPM 180119C00082500 C 01/19/18 82.5 7.70 8.10
JPM 180119C00085000 C 01/19/18 85.0 6.70 6.75
JPM 180119C00087500 C 01/19/18 87.5 5.55 5.65
JPM 180119C00090000 C 01/19/18 90.0 4.50 4.65
JPM 180119C00092500 C 01/19/18 92.5 3.55 3.85
JPM 180119C00095000 C 01/19/18 95.0 2.86 3.15
JPM 180119C00100000 C 01/19/18 100.0 1.83 2.07
JPM 180119C00105000 C 01/19/18 105.0 1.08 1.21
JPM 180119C00110000 C 01/19/18 110.0 0.62 0.81
JPM 180119C00115000 C 01/19/18 115.0 0.36 0.51
JPM 180119C00120000 C 01/19/18 120.0 0.20 0.33
JPM 180119C00125000 C 01/19/18 125.0 0.12 0.23
JPM 180119C00130000 C 01/19/18 130.0 0.07 0.11
JPM 180119P00027500 P 01/19/18 27.5 0.10 0.16
JPM 180119P00030000 P 01/19/18 30.0 0.10 0.24
JPM 180119P00032500 P 01/19/18 32.5 0.18 0.26
JPM 180119P00035000 P 01/19/18 35.0 0.18 0.29
JPM 180119P00037500 P 01/19/18 37.5 0.28 0.36
JPM 180119P00040000 P 01/19/18 40.0 0.37 0.44
JPM 180119P00042500 P 01/19/18 42.5 0.45 0.51
JPM 180119P00045000 P 01/19/18 45.0 0.55 0.62
JPM 180119P00047500 P 01/19/18 47.5 0.62 0.74
JPM 180119P00050000 P 01/19/18 50.0 0.71 0.88
JPM 180119P00052500 P 01/19/18 52.5 0.89 1.05
JPM 180119P00055000 P 01/19/18 55.0 1.09 1.23
JPM 180119P00057500 P 01/19/18 57.5 1.32 1.48
JPM 180119P00060000 P 01/19/18 60.0 1.72 1.77
JPM 180119P00062500 P 01/19/18 62.5 1.95 2.08
JPM 180119P00065000 P 01/19/18 65.0 2.46 2.51
JPM 180119P00067500 P 01/19/18 67.5 2.77 3.05
JPM 180119P00070000 P 01/19/18 70.0 3.45 3.60
JPM 180119P00072500 P 01/19/18 72.5 4.10 4.30
JPM 180119P00075000 P 01/19/18 75.0 4.80 4.95
JPM 180119P00077500 P 01/19/18 77.5 5.70 5.80
JPM 180119P00080000 P 01/19/18 80.0 6.55 6.75
JPM 180119P00082500 P 01/19/18 82.5 7.75 7.85
JPM 180119P00085000 P 01/19/18 85.0 8.90 9.10
JPM 180119P00087500 P 01/19/18 87.5 10.25 10.45
JPM 180119P00090000 P 01/19/18 90.0 11.80 12.00
JPM 180119P00092500 P 01/19/18 92.5 13.45 13.60
JPM 180119P00095000 P 01/19/18 95.0 15.15 15.40
JPM 180119P00100000 P 01/19/18 100.0 18.90 19.60
JPM 180119P00105000 P 01/19/18 105.0 23.10 23.90
JPM 180119P00110000 P 01/19/18 110.0 27.50 28.60
JPM 180119P00115000 P 01/19/18 115.0 30.85 33.75
JPM 180119P00120000 P 01/19/18 120.0 34.90 38.40
JPM 180119P00125000 P 01/19/18 125.0 39.70 43.15
JPM 180119P00130000 P 01/19/18 130.0 44.50 48.15
JPM 190118C00040000 C 01/18/19 40.0 41.50 45.85
JPM 190118C00042500 C 01/18/19 42.5 39.10 41.35
JPM 190118C00045000 C 01/18/19 45.0 36.70 40.90
JPM 190118C00047500 C 01/18/19 47.5 34.30 38.50
JPM 190118C00050000 C 01/18/19 50.0 32.10 35.10
JPM 190118C00055000 C 01/18/19 55.0 29.05 30.25
JPM 190118C00060000 C 01/18/19 60.0 24.85 25.95
JPM 190118C00065000 C 01/18/19 65.0 21.35 22.05
JPM 190118C00067500 C 01/18/19 67.5 19.50 20.25
JPM 190118C00070000 C 01/18/19 70.0 17.85 18.55
JPM 190118C00072500 C 01/18/19 72.5 16.20 16.95
JPM 190118C00075000 C 01/18/19 75.0 14.65 15.40
JPM 190118C00077500 C 01/18/19 77.5 13.20 13.90
JPM 190118C00080000 C 01/18/19 80.0 11.90 12.45
JPM 190118C00082500 C 01/18/19 82.5 10.80 11.25
JPM 190118C00085000 C 01/18/19 85.0 9.60 10.05
JPM 190118C00087500 C 01/18/19 87.5 8.50 8.80
JPM 190118C00090000 C 01/18/19 90.0 7.50 7.85
JPM 190118C00092500 C 01/18/19 92.5 6.60 7.05
JPM 190118C00095000 C 01/18/19 95.0 5.70 6.20
JPM 190118C00100000 C 01/18/19 100.0 4.35 4.60
JPM 190118C00105000 C 01/18/19 105.0 3.30 3.65
JPM 190118C00110000 C 01/18/19 110.0 2.41 2.78
JPM 190118C00115000 C 01/18/19 115.0 1.74 2.08
JPM 190118C00120000 C 01/18/19 120.0 1.22 1.65
JPM 190118C00125000 C 01/18/19 125.0 0.85 1.29
JPM 190118C00130000 C 01/18/19 130.0 0.62 0.97
JPM 190118P00040000 P 01/18/19 40.0 0.95 1.15
JPM 190118P00042500 P 01/18/19 42.5 1.12 1.54
JPM 190118P00045000 P 01/18/19 45.0 1.38 1.60
JPM 190118P00047500 P 01/18/19 47.5 1.61 1.93
JPM 190118P00050000 P 01/18/19 50.0 1.93 2.22
JPM 190118P00055000 P 01/18/19 55.0 2.64 3.05
JPM 190118P00060000 P 01/18/19 60.0 3.55 3.95
JPM 190118P00065000 P 01/18/19 65.0 4.75 5.15
JPM 190118P00067500 P 01/18/19 67.5 5.40 5.95
JPM 190118P00070000 P 01/18/19 70.0 6.20 6.60
JPM 190118P00072500 P 01/18/19 72.5 7.00 7.50
JPM 190118P00075000 P 01/18/19 75.0 7.95 8.40
JPM 190118P00077500 P 01/18/19 77.5 8.95 9.45
JPM 190118P00080000 P 01/18/19 80.0 10.00 10.55
JPM 190118P00082500 P 01/18/19 82.5 11.20 11.70
JPM 190118P00085000 P 01/18/19 85.0 12.45 13.25
JPM 190118P00087500 P 01/18/19 87.5 13.85 14.60
JPM 190118P00090000 P 01/18/19 90.0 15.25 16.05
JPM 190118P00092500 P 01/18/19 92.5 16.75 17.60
JPM 190118P00095000 P 01/18/19 95.0 18.35 19.20
JPM 190118P00100000 P 01/18/19 100.0 21.85 22.65
JPM 190118P00105000 P 01/18/19 105.0 25.55 26.45
JPM 190118P00110000 P 01/18/19 110.0 29.55 30.45
JPM 190118P00115000 P 01/18/19 115.0 32.70 34.65
JPM 190118P00120000 P 01/18/19 120.0 36.90 39.25
JPM 190118P00125000 P 01/18/19 125.0 40.50 44.50
JPM 190118P00130000 P 01/18/19 130.0 45.25 49.60

OPRA data is delayed 15 minutes.