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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-05-16)Premium Content

Jp Morgan Chase And Company (JPM)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 140808C00045000 C 08/08/14 45.0 10.55 11.75
JPM 140808C00046000 C 08/08/14 46.0 9.75 10.75
JPM 140808C00047000 C 08/08/14 47.0 8.95 9.75
JPM 140808C00048000 C 08/08/14 48.0 7.95 8.75
JPM 140808C00049000 C 08/08/14 49.0 7.40 7.60
JPM 140808C00050000 C 08/08/14 50.0 6.40 6.60
JPM 140808C00050500 C 08/08/14 50.5 5.90 6.10
JPM 140808C00051000 C 08/08/14 51.0 5.40 5.60
JPM 140808C00051500 C 08/08/14 51.5 4.95 5.15
JPM 140808C00052000 C 08/08/14 52.0 4.45 4.65
JPM 140808C00052500 C 08/08/14 52.5 3.95 4.15
JPM 140808C00053000 C 08/08/14 53.0 3.45 3.65
JPM 140808C00053500 C 08/08/14 53.5 3.00 3.20
JPM 140808C00054000 C 08/08/14 54.0 2.56 2.69
JPM 140808C00054500 C 08/08/14 54.5 2.12 2.19
JPM 140808C00055000 C 08/08/14 55.0 1.71 1.73
JPM 140808C00055500 C 08/08/14 55.5 1.30 1.32
JPM 140808C00056000 C 08/08/14 56.0 0.93 0.95
JPM 140808C00056500 C 08/08/14 56.5 0.62 0.64
JPM 140808C00057000 C 08/08/14 57.0 0.38 0.39
JPM 140808C00057500 C 08/08/14 57.5 0.20 0.22
JPM 140808C00058000 C 08/08/14 58.0 0.10 0.11
JPM 140808C00058500 C 08/08/14 58.5 0.04 0.05
JPM 140808C00059000 C 08/08/14 59.0 0.02 0.03
JPM 140808C00059500 C 08/08/14 59.5 0.00 0.02
JPM 140808C00060000 C 08/08/14 60.0 0.00 0.01
JPM 140808C00060500 C 08/08/14 60.5 0.00 0.04
JPM 140808C00061000 C 08/08/14 61.0 0.00 0.04
JPM 140808C00061500 C 08/08/14 61.5 0.00 0.04
JPM 140808C00062000 C 08/08/14 62.0 0.00 0.04
JPM 140808C00062500 C 08/08/14 62.5 0.00 0.04
JPM 140808C00063000 C 08/08/14 63.0 0.00 0.04
JPM 140808C00063500 C 08/08/14 63.5 0.00 0.04
JPM 140808C00064000 C 08/08/14 64.0 0.00 0.04
JPM 140808C00064500 C 08/08/14 64.5 0.00 0.02
JPM 140808C00065000 C 08/08/14 65.0 0.00 0.04
JPM 140808C00065500 C 08/08/14 65.5 0.00 0.04
JPM 140808C00066000 C 08/08/14 66.0 0.00 0.04
JPM 140808C00066500 C 08/08/14 66.5 0.00 0.04
JPM 140808C00067000 C 08/08/14 67.0 0.00 0.02
JPM 140808C00070000 C 08/08/14 70.0 0.00 0.02
JPM 140808C00072500 C 08/08/14 72.5 0.00 0.02
JPM 140808C00075000 C 08/08/14 75.0 0.00 0.02
JPM 140808C00080000 C 08/08/14 80.0 0.00 0.02
JPM 140808C00085000 C 08/08/14 85.0 0.00 0.02
JPM 140808P00045000 P 08/08/14 45.0 0.00 0.02
JPM 140808P00046000 P 08/08/14 46.0 0.00 0.02
JPM 140808P00047000 P 08/08/14 47.0 0.00 0.02
JPM 140808P00048000 P 08/08/14 48.0 0.00 0.02
JPM 140808P00049000 P 08/08/14 49.0 0.00 0.02
JPM 140808P00050000 P 08/08/14 50.0 0.00 0.03
JPM 140808P00050500 P 08/08/14 50.5 0.01 0.04
JPM 140808P00051000 P 08/08/14 51.0 0.02 0.06
JPM 140808P00051500 P 08/08/14 51.5 0.03 0.05
JPM 140808P00052000 P 08/08/14 52.0 0.04 0.06
JPM 140808P00052500 P 08/08/14 52.5 0.06 0.07
JPM 140808P00053000 P 08/08/14 53.0 0.07 0.09
JPM 140808P00053500 P 08/08/14 53.5 0.10 0.11
JPM 140808P00054000 P 08/08/14 54.0 0.13 0.14
JPM 140808P00054500 P 08/08/14 54.5 0.17 0.19
JPM 140808P00055000 P 08/08/14 55.0 0.23 0.25
JPM 140808P00055500 P 08/08/14 55.5 0.33 0.34
JPM 140808P00056000 P 08/08/14 56.0 0.46 0.48
JPM 140808P00056500 P 08/08/14 56.5 0.65 0.66
JPM 140808P00057000 P 08/08/14 57.0 0.90 0.92
JPM 140808P00057500 P 08/08/14 57.5 1.23 1.25
JPM 140808P00058000 P 08/08/14 58.0 1.60 1.67
JPM 140808P00058500 P 08/08/14 58.5 1.99 2.13
JPM 140808P00059000 P 08/08/14 59.0 2.46 2.61
JPM 140808P00059500 P 08/08/14 59.5 2.94 3.10
JPM 140808P00060000 P 08/08/14 60.0 3.40 3.65
JPM 140808P00060500 P 08/08/14 60.5 3.90 4.15
JPM 140808P00061000 P 08/08/14 61.0 4.40 4.65
JPM 140808P00061500 P 08/08/14 61.5 4.90 5.15
JPM 140808P00062000 P 08/08/14 62.0 5.40 5.65
JPM 140808P00062500 P 08/08/14 62.5 5.90 6.15
JPM 140808P00063000 P 08/08/14 63.0 6.40 6.65
JPM 140808P00063500 P 08/08/14 63.5 6.90 7.15
JPM 140808P00064000 P 08/08/14 64.0 7.40 7.65
JPM 140808P00064500 P 08/08/14 64.5 7.90 8.15
JPM 140808P00065000 P 08/08/14 65.0 8.40 8.65
JPM 140808P00065500 P 08/08/14 65.5 8.90 9.15
JPM 140808P00066000 P 08/08/14 66.0 8.00 9.60
JPM 140808P00066500 P 08/08/14 66.5 8.50 11.20
JPM 140808P00067000 P 08/08/14 67.0 9.00 11.80
JPM 140808P00070000 P 08/08/14 70.0 12.10 14.50
JPM 140808P00072500 P 08/08/14 72.5 14.60 17.45
JPM 140808P00075000 P 08/08/14 75.0 17.35 18.65
JPM 140808P00080000 P 08/08/14 80.0 22.10 24.95
JPM 140808P00085000 P 08/08/14 85.0 26.75 30.20
JPM 140816C00045000 C 08/16/14 45.0 10.55 11.75
JPM 140816C00050000 C 08/16/14 50.0 6.45 6.65
JPM 140816C00052500 C 08/16/14 52.5 4.05 4.20
JPM 140816C00053500 C 08/16/14 53.5 3.15 3.25
JPM 140816C00054000 C 08/16/14 54.0 2.73 2.75
JPM 140816C00054500 C 08/16/14 54.5 2.29 2.32
JPM 140816C00055000 C 08/16/14 55.0 1.89 1.91
JPM 140816C00055500 C 08/16/14 55.5 1.51 1.53
JPM 140816C00056000 C 08/16/14 56.0 1.16 1.18
JPM 140816C00056500 C 08/16/14 56.5 0.86 0.87
JPM 140816C00057000 C 08/16/14 57.0 0.59 0.61
JPM 140816C00057500 C 08/16/14 57.5 0.39 0.41
JPM 140816C00058000 C 08/16/14 58.0 0.24 0.26
JPM 140816C00058500 C 08/16/14 58.5 0.14 0.16
JPM 140816C00059000 C 08/16/14 59.0 0.08 0.09
JPM 140816C00059500 C 08/16/14 59.5 0.04 0.06
JPM 140816C00060000 C 08/16/14 60.0 0.02 0.03
JPM 140816C00060500 C 08/16/14 60.5 0.01 0.02
JPM 140816C00061000 C 08/16/14 61.0 0.00 0.02
JPM 140816C00061500 C 08/16/14 61.5 0.00 0.01
JPM 140816C00062000 C 08/16/14 62.0 0.00 0.02
JPM 140816C00062500 C 08/16/14 62.5 0.00 0.03
JPM 140816C00063000 C 08/16/14 63.0 0.00 0.03
JPM 140816C00065000 C 08/16/14 65.0 0.00 0.03
JPM 140816C00067500 C 08/16/14 67.5 0.00 0.02
JPM 140816C00070000 C 08/16/14 70.0 0.00 0.02
JPM 140816C00075000 C 08/16/14 75.0 0.00 0.02
JPM 140816P00045000 P 08/16/14 45.0 0.00 0.02
JPM 140816P00050000 P 08/16/14 50.0 0.05 0.07
JPM 140816P00052500 P 08/16/14 52.5 0.13 0.15
JPM 140816P00053500 P 08/16/14 53.5 0.20 0.22
JPM 140816P00054000 P 08/16/14 54.0 0.25 0.27
JPM 140816P00054500 P 08/16/14 54.5 0.32 0.34
JPM 140816P00055000 P 08/16/14 55.0 0.41 0.43
JPM 140816P00055500 P 08/16/14 55.5 0.53 0.55
JPM 140816P00056000 P 08/16/14 56.0 0.68 0.70
JPM 140816P00056500 P 08/16/14 56.5 0.87 0.89
JPM 140816P00057000 P 08/16/14 57.0 1.11 1.14
JPM 140816P00057500 P 08/16/14 57.5 1.41 1.43
JPM 140816P00058000 P 08/16/14 58.0 1.76 1.78
JPM 140816P00058500 P 08/16/14 58.5 2.16 2.18
JPM 140816P00059000 P 08/16/14 59.0 2.55 2.63
JPM 140816P00059500 P 08/16/14 59.5 2.99 3.15
JPM 140816P00060000 P 08/16/14 60.0 3.45 3.60
JPM 140816P00060500 P 08/16/14 60.5 3.95 4.10
JPM 140816P00061000 P 08/16/14 61.0 4.40 4.60
JPM 140816P00061500 P 08/16/14 61.5 4.90 5.10
JPM 140816P00062000 P 08/16/14 62.0 5.40 5.60
JPM 140816P00062500 P 08/16/14 62.5 5.90 6.10
JPM 140816P00063000 P 08/16/14 63.0 6.40 6.60
JPM 140816P00065000 P 08/16/14 65.0 8.40 8.60
JPM 140816P00067500 P 08/16/14 67.5 9.80 12.00
JPM 140816P00070000 P 08/16/14 70.0 12.30 14.50
JPM 140816P00075000 P 08/16/14 75.0 16.95 19.45
JPM 140822C00049500 C 08/22/14 49.5 6.90 7.35
JPM 140822C00050000 C 08/22/14 50.0 6.45 6.85
JPM 140822C00050500 C 08/22/14 50.5 5.95 6.35
JPM 140822C00051000 C 08/22/14 51.0 5.45 5.85
JPM 140822C00051500 C 08/22/14 51.5 5.00 5.40
JPM 140822C00052000 C 08/22/14 52.0 4.55 4.90
JPM 140822C00052500 C 08/22/14 52.5 4.15 4.25
JPM 140822C00053000 C 08/22/14 53.0 3.70 3.80
JPM 140822C00053500 C 08/22/14 53.5 3.25 3.30
JPM 140822C00054000 C 08/22/14 54.0 2.82 2.89
JPM 140822C00054500 C 08/22/14 54.5 2.40 2.50
JPM 140822C00055000 C 08/22/14 55.0 1.96 2.10
JPM 140822C00055500 C 08/22/14 55.5 1.63 1.72
JPM 140822C00056000 C 08/22/14 56.0 1.31 1.38
JPM 140822C00056500 C 08/22/14 56.5 1.01 1.08
JPM 140822C00057000 C 08/22/14 57.0 0.75 0.82
JPM 140822C00057500 C 08/22/14 57.5 0.54 0.63
JPM 140822C00058000 C 08/22/14 58.0 0.37 0.42
JPM 140822C00058500 C 08/22/14 58.5 0.25 0.33
JPM 140822C00059000 C 08/22/14 59.0 0.15 0.22
JPM 140822C00059500 C 08/22/14 59.5 0.09 0.14
JPM 140822C00060000 C 08/22/14 60.0 0.05 0.10
JPM 140822C00060500 C 08/22/14 60.5 0.03 0.07
JPM 140822C00061000 C 08/22/14 61.0 0.02 0.05
JPM 140822C00061500 C 08/22/14 61.5 0.01 0.04
JPM 140822C00062000 C 08/22/14 62.0 0.00 0.04
JPM 140822C00062500 C 08/22/14 62.5 0.00 0.04
JPM 140822C00063000 C 08/22/14 63.0 0.00 0.03
JPM 140822C00063500 C 08/22/14 63.5 0.00 0.03
JPM 140822C00064000 C 08/22/14 64.0 0.00 0.03
JPM 140822C00065000 C 08/22/14 65.0 0.00 0.03
JPM 140822C00066000 C 08/22/14 66.0 0.00 0.03
JPM 140822C00067000 C 08/22/14 67.0 0.00 0.03
JPM 140822P00049500 P 08/22/14 49.5 0.05 0.10
JPM 140822P00050000 P 08/22/14 50.0 0.08 0.11
JPM 140822P00050500 P 08/22/14 50.5 0.07 0.12
JPM 140822P00051000 P 08/22/14 51.0 0.09 0.14
JPM 140822P00051500 P 08/22/14 51.5 0.11 0.17
JPM 140822P00052000 P 08/22/14 52.0 0.15 0.20
JPM 140822P00052500 P 08/22/14 52.5 0.18 0.24
JPM 140822P00053000 P 08/22/14 53.0 0.22 0.27
JPM 140822P00053500 P 08/22/14 53.5 0.27 0.31
JPM 140822P00054000 P 08/22/14 54.0 0.32 0.38
JPM 140822P00054500 P 08/22/14 54.5 0.39 0.47
JPM 140822P00055000 P 08/22/14 55.0 0.50 0.58
JPM 140822P00055500 P 08/22/14 55.5 0.66 0.70
JPM 140822P00056000 P 08/22/14 56.0 0.78 0.88
JPM 140822P00056500 P 08/22/14 56.5 1.01 1.09
JPM 140822P00057000 P 08/22/14 57.0 1.24 1.32
JPM 140822P00057500 P 08/22/14 57.5 1.54 1.64
JPM 140822P00058000 P 08/22/14 58.0 1.87 1.95
JPM 140822P00058500 P 08/22/14 58.5 2.21 2.31
JPM 140822P00059000 P 08/22/14 59.0 2.61 2.74
JPM 140822P00059500 P 08/22/14 59.5 3.05 3.20
JPM 140822P00060000 P 08/22/14 60.0 3.35 3.65
JPM 140822P00060500 P 08/22/14 60.5 3.80 4.15
JPM 140822P00061000 P 08/22/14 61.0 4.25 4.70
JPM 140822P00061500 P 08/22/14 61.5 4.75 5.20
JPM 140822P00062000 P 08/22/14 62.0 5.25 5.70
JPM 140822P00062500 P 08/22/14 62.5 5.75 6.20
JPM 140822P00063000 P 08/22/14 63.0 6.25 6.70
JPM 140822P00063500 P 08/22/14 63.5 6.75 7.20
JPM 140822P00064000 P 08/22/14 64.0 7.25 7.70
JPM 140822P00065000 P 08/22/14 65.0 8.25 8.70
JPM 140822P00066000 P 08/22/14 66.0 8.15 11.15
JPM 140822P00067000 P 08/22/14 67.0 9.15 12.10
JPM 140829C00048000 C 08/29/14 48.0 7.95 9.65
JPM 140829C00049000 C 08/29/14 49.0 7.20 7.85
JPM 140829C00049500 C 08/29/14 49.5 6.75 7.35
JPM 140829C00050000 C 08/29/14 50.0 6.25 6.85
JPM 140829C00050500 C 08/29/14 50.5 5.75 6.40
JPM 140829C00051000 C 08/29/14 51.0 5.30 5.90
JPM 140829C00051500 C 08/29/14 51.5 5.05 5.45
JPM 140829C00052000 C 08/29/14 52.0 4.65 4.80
JPM 140829C00052500 C 08/29/14 52.5 4.20 4.35
JPM 140829C00053000 C 08/29/14 53.0 3.75 3.90
JPM 140829C00053500 C 08/29/14 53.5 3.30 3.45
JPM 140829C00054000 C 08/29/14 54.0 2.88 3.05
JPM 140829C00054500 C 08/29/14 54.5 2.48 2.61
JPM 140829C00055000 C 08/29/14 55.0 2.09 2.23
JPM 140829C00055500 C 08/29/14 55.5 1.74 1.83
JPM 140829C00056000 C 08/29/14 56.0 1.41 1.54
JPM 140829C00056500 C 08/29/14 56.5 1.15 1.20
JPM 140829C00057000 C 08/29/14 57.0 0.87 0.96
JPM 140829C00057500 C 08/29/14 57.5 0.67 0.76
JPM 140829C00058000 C 08/29/14 58.0 0.49 0.55
JPM 140829C00058500 C 08/29/14 58.5 0.34 0.43
JPM 140829C00059000 C 08/29/14 59.0 0.23 0.28
JPM 140829C00059500 C 08/29/14 59.5 0.16 0.22
JPM 140829C00060000 C 08/29/14 60.0 0.10 0.14
JPM 140829C00060500 C 08/29/14 60.5 0.06 0.11
JPM 140829C00061000 C 08/29/14 61.0 0.04 0.08
JPM 140829C00061500 C 08/29/14 61.5 0.02 0.05
JPM 140829C00062000 C 08/29/14 62.0 0.01 0.05
JPM 140829C00062500 C 08/29/14 62.5 0.00 0.04
JPM 140829C00063000 C 08/29/14 63.0 0.00 0.04
JPM 140829C00063500 C 08/29/14 63.5 0.00 0.04
JPM 140829C00064000 C 08/29/14 64.0 0.00 0.03
JPM 140829C00065000 C 08/29/14 65.0 0.00 0.03
JPM 140829P00048000 P 08/29/14 48.0 0.04 0.10
JPM 140829P00049000 P 08/29/14 49.0 0.06 0.11
JPM 140829P00049500 P 08/29/14 49.5 0.07 0.13
JPM 140829P00050000 P 08/29/14 50.0 0.11 0.15
JPM 140829P00050500 P 08/29/14 50.5 0.11 0.16
JPM 140829P00051000 P 08/29/14 51.0 0.14 0.19
JPM 140829P00051500 P 08/29/14 51.5 0.17 0.22
JPM 140829P00052000 P 08/29/14 52.0 0.20 0.26
JPM 140829P00052500 P 08/29/14 52.5 0.24 0.28
JPM 140829P00053000 P 08/29/14 53.0 0.28 0.36
JPM 140829P00053500 P 08/29/14 53.5 0.34 0.40
JPM 140829P00054000 P 08/29/14 54.0 0.40 0.47
JPM 140829P00054500 P 08/29/14 54.5 0.49 0.59
JPM 140829P00055000 P 08/29/14 55.0 0.60 0.71
JPM 140829P00055500 P 08/29/14 55.5 0.77 0.82
JPM 140829P00056000 P 08/29/14 56.0 0.92 1.02
JPM 140829P00056500 P 08/29/14 56.5 1.16 1.20
JPM 140829P00057000 P 08/29/14 57.0 1.37 1.46
JPM 140829P00057500 P 08/29/14 57.5 1.65 1.77
JPM 140829P00058000 P 08/29/14 58.0 1.95 2.10
JPM 140829P00058500 P 08/29/14 58.5 2.30 2.45
JPM 140829P00059000 P 08/29/14 59.0 2.69 2.84
JPM 140829P00059500 P 08/29/14 59.5 3.10 3.25
JPM 140829P00060000 P 08/29/14 60.0 3.55 3.70
JPM 140829P00060500 P 08/29/14 60.5 3.85 4.20
JPM 140829P00061000 P 08/29/14 61.0 4.30 4.75
JPM 140829P00061500 P 08/29/14 61.5 4.75 5.45
JPM 140829P00062000 P 08/29/14 62.0 5.25 5.95
JPM 140829P00062500 P 08/29/14 62.5 5.75 6.45
JPM 140829P00063000 P 08/29/14 63.0 6.25 6.95
JPM 140829P00063500 P 08/29/14 63.5 6.75 7.40
JPM 140829P00064000 P 08/29/14 64.0 7.25 7.90
JPM 140829P00065000 P 08/29/14 65.0 8.25 8.90
JPM 140905C00050000 C 09/05/14 50.0 6.30 6.95
JPM 140905C00050500 C 09/05/14 50.5 5.85 6.45
JPM 140905C00051000 C 09/05/14 51.0 5.35 5.95
JPM 140905C00051500 C 09/05/14 51.5 5.20 5.30
JPM 140905C00052000 C 09/05/14 52.0 4.70 4.85
JPM 140905C00052500 C 09/05/14 52.5 4.25 4.40
JPM 140905C00053000 C 09/05/14 53.0 3.80 3.95
JPM 140905C00053500 C 09/05/14 53.5 3.40 3.55
JPM 140905C00054000 C 09/05/14 54.0 2.95 3.10
JPM 140905C00054500 C 09/05/14 54.5 2.56 2.70
JPM 140905C00055000 C 09/05/14 55.0 2.19 2.33
JPM 140905C00055500 C 09/05/14 55.5 1.84 1.98
JPM 140905C00056000 C 09/05/14 56.0 1.52 1.66
JPM 140905C00056500 C 09/05/14 56.5 1.23 1.34
JPM 140905C00057000 C 09/05/14 57.0 0.98 1.11
JPM 140905C00057500 C 09/05/14 57.5 0.76 0.88
JPM 140905C00058000 C 09/05/14 58.0 0.58 0.64
JPM 140905C00058500 C 09/05/14 58.5 0.44 0.48
JPM 140905C00059000 C 09/05/14 59.0 0.31 0.37
JPM 140905C00059500 C 09/05/14 59.5 0.21 0.29
JPM 140905C00060000 C 09/05/14 60.0 0.15 0.20
JPM 140905C00060500 C 09/05/14 60.5 0.10 0.14
JPM 140905C00061000 C 09/05/14 61.0 0.07 0.11
JPM 140905C00061500 C 09/05/14 61.5 0.04 0.08
JPM 140905C00062000 C 09/05/14 62.0 0.03 0.06
JPM 140905C00062500 C 09/05/14 62.5 0.01 0.05
JPM 140905C00063000 C 09/05/14 63.0 0.01 0.04
JPM 140905C00063500 C 09/05/14 63.5 0.00 0.04
JPM 140905C00064000 C 09/05/14 64.0 0.00 0.03
JPM 140905C00064500 C 09/05/14 64.5 0.00 0.03
JPM 140905C00065000 C 09/05/14 65.0 0.00 0.03
JPM 140905C00065500 C 09/05/14 65.5 0.00 0.03
JPM 140905C00066000 C 09/05/14 66.0 0.00 0.03
JPM 140905C00066500 C 09/05/14 66.5 0.00 0.03
JPM 140905P00050000 P 09/05/14 50.0 0.14 0.17
JPM 140905P00050500 P 09/05/14 50.5 0.14 0.20
JPM 140905P00051000 P 09/05/14 51.0 0.17 0.23
JPM 140905P00051500 P 09/05/14 51.5 0.20 0.27
JPM 140905P00052000 P 09/05/14 52.0 0.25 0.29
JPM 140905P00052500 P 09/05/14 52.5 0.29 0.37
JPM 140905P00053000 P 09/05/14 53.0 0.34 0.42
JPM 140905P00053500 P 09/05/14 53.5 0.40 0.49
JPM 140905P00054000 P 09/05/14 54.0 0.48 0.56
JPM 140905P00054500 P 09/05/14 54.5 0.59 0.65
JPM 140905P00055000 P 09/05/14 55.0 0.69 0.80
JPM 140905P00055500 P 09/05/14 55.5 0.85 0.95
JPM 140905P00056000 P 09/05/14 56.0 1.03 1.13
JPM 140905P00056500 P 09/05/14 56.5 1.26 1.32
JPM 140905P00057000 P 09/05/14 57.0 1.46 1.59
JPM 140905P00057500 P 09/05/14 57.5 1.74 1.87
JPM 140905P00058000 P 09/05/14 58.0 2.05 2.17
JPM 140905P00058500 P 09/05/14 58.5 2.39 2.54
JPM 140905P00059000 P 09/05/14 59.0 2.76 2.90
JPM 140905P00059500 P 09/05/14 59.5 3.15 3.30
JPM 140905P00060000 P 09/05/14 60.0 3.60 3.70
JPM 140905P00060500 P 09/05/14 60.5 4.05 4.15
JPM 140905P00061000 P 09/05/14 61.0 4.30 4.70
JPM 140905P00061500 P 09/05/14 61.5 4.80 5.25
JPM 140905P00062000 P 09/05/14 62.0 5.25 5.95
JPM 140905P00062500 P 09/05/14 62.5 5.75 6.40
JPM 140905P00063000 P 09/05/14 63.0 6.25 6.90
JPM 140905P00063500 P 09/05/14 63.5 6.75 7.40
JPM 140905P00064000 P 09/05/14 64.0 7.25 7.90
JPM 140905P00064500 P 09/05/14 64.5 7.75 8.40
JPM 140905P00065000 P 09/05/14 65.0 8.25 8.90
JPM 140905P00065500 P 09/05/14 65.5 8.75 9.40
JPM 140905P00066000 P 09/05/14 66.0 7.95 11.05
JPM 140905P00066500 P 09/05/14 66.5 8.45 11.55
JPM 140912C00050000 C 09/12/14 50.0 6.35 7.00
JPM 140912C00051000 C 09/12/14 51.0 5.40 6.05
JPM 140912C00051500 C 09/12/14 51.5 5.25 5.40
JPM 140912C00052000 C 09/12/14 52.0 4.75 4.90
JPM 140912C00052500 C 09/12/14 52.5 4.35 4.50
JPM 140912C00053000 C 09/12/14 53.0 3.90 4.05
JPM 140912C00053500 C 09/12/14 53.5 3.45 3.65
JPM 140912C00054000 C 09/12/14 54.0 3.05 3.20
JPM 140912C00054500 C 09/12/14 54.5 2.67 2.82
JPM 140912C00055000 C 09/12/14 55.0 2.29 2.44
JPM 140912C00055500 C 09/12/14 55.5 1.95 2.10
JPM 140912C00056000 C 09/12/14 56.0 1.65 1.78
JPM 140912C00056500 C 09/12/14 56.5 1.36 1.47
JPM 140912C00057000 C 09/12/14 57.0 1.11 1.24
JPM 140912C00057500 C 09/12/14 57.5 0.88 1.00
JPM 140912C00058000 C 09/12/14 58.0 0.69 0.81
JPM 140912C00058500 C 09/12/14 58.5 0.53 0.62
JPM 140912C00059000 C 09/12/14 59.0 0.40 0.44
JPM 140912C00059500 C 09/12/14 59.5 0.29 0.37
JPM 140912C00060000 C 09/12/14 60.0 0.21 0.27
JPM 140912C00060500 C 09/12/14 60.5 0.15 0.20
JPM 140912C00061000 C 09/12/14 61.0 0.11 0.15
JPM 140912C00061500 C 09/12/14 61.5 0.08 0.11
JPM 140912C00062000 C 09/12/14 62.0 0.05 0.09
JPM 140912C00062500 C 09/12/14 62.5 0.03 0.07
JPM 140912C00063000 C 09/12/14 63.0 0.02 0.06
JPM 140912C00063500 C 09/12/14 63.5 0.01 0.05
JPM 140912C00064000 C 09/12/14 64.0 0.00 0.04
JPM 140912C00064500 C 09/12/14 64.5 0.00 0.04
JPM 140912C00065000 C 09/12/14 65.0 0.00 0.04
JPM 140912C00065500 C 09/12/14 65.5 0.00 0.04
JPM 140912C00066000 C 09/12/14 66.0 0.00 0.03
JPM 140912C00066500 C 09/12/14 66.5 0.00 0.03
JPM 140912P00050000 P 09/12/14 50.0 0.17 0.21
JPM 140912P00051000 P 09/12/14 51.0 0.23 0.26
JPM 140912P00051500 P 09/12/14 51.5 0.26 0.32
JPM 140912P00052000 P 09/12/14 52.0 0.31 0.38
JPM 140912P00052500 P 09/12/14 52.5 0.36 0.44
JPM 140912P00053000 P 09/12/14 53.0 0.42 0.49
JPM 140912P00053500 P 09/12/14 53.5 0.49 0.58
JPM 140912P00054000 P 09/12/14 54.0 0.57 0.67
JPM 140912P00054500 P 09/12/14 54.5 0.67 0.78
JPM 140912P00055000 P 09/12/14 55.0 0.79 0.90
JPM 140912P00055500 P 09/12/14 55.5 0.94 1.06
JPM 140912P00056000 P 09/12/14 56.0 1.12 1.25
JPM 140912P00056500 P 09/12/14 56.5 1.38 1.43
JPM 140912P00057000 P 09/12/14 57.0 1.57 1.71
JPM 140912P00057500 P 09/12/14 57.5 1.85 1.99
JPM 140912P00058000 P 09/12/14 58.0 2.15 2.30
JPM 140912P00058500 P 09/12/14 58.5 2.49 2.64
JPM 140912P00059000 P 09/12/14 59.0 2.85 2.99
JPM 140912P00059500 P 09/12/14 59.5 3.25 3.35
JPM 140912P00060000 P 09/12/14 60.0 3.65 3.80
JPM 140912P00060500 P 09/12/14 60.5 4.10 4.25
JPM 140912P00061000 P 09/12/14 61.0 4.35 4.75
JPM 140912P00061500 P 09/12/14 61.5 4.80 5.25
JPM 140912P00062000 P 09/12/14 62.0 5.30 5.95
JPM 140912P00062500 P 09/12/14 62.5 5.75 6.45
JPM 140912P00063000 P 09/12/14 63.0 6.25 6.95
JPM 140912P00063500 P 09/12/14 63.5 6.75 7.45
JPM 140912P00064000 P 09/12/14 64.0 7.25 7.95
JPM 140912P00064500 P 09/12/14 64.5 7.75 8.45
JPM 140912P00065000 P 09/12/14 65.0 8.25 8.90
JPM 140912P00065500 P 09/12/14 65.5 8.75 9.40
JPM 140912P00066000 P 09/12/14 66.0 7.75 11.00
JPM 140912P00066500 P 09/12/14 66.5 8.30 11.65
JPM 140920C00035000 C 09/20/14 35.0 20.55 22.95
JPM 140920C00040000 C 09/20/14 40.0 16.00 17.25
JPM 140920C00045000 C 09/20/14 45.0 11.50 11.80
JPM 140920C00050000 C 09/20/14 50.0 6.65 6.95
JPM 140920C00052500 C 09/20/14 52.5 4.40 4.55
JPM 140920C00055000 C 09/20/14 55.0 2.46 2.49
JPM 140920C00057500 C 09/20/14 57.5 1.02 1.05
JPM 140920C00060000 C 09/20/14 60.0 0.30 0.31
JPM 140920C00062500 C 09/20/14 62.5 0.07 0.08
JPM 140920C00065000 C 09/20/14 65.0 0.03 0.04
JPM 140920C00067500 C 09/20/14 67.5 0.00 0.03
JPM 140920C00070000 C 09/20/14 70.0 0.00 0.03
JPM 140920C00075000 C 09/20/14 75.0 0.00 0.03
JPM 140920P00035000 P 09/20/14 35.0 0.00 0.03
JPM 140920P00040000 P 09/20/14 40.0 0.02 0.05
JPM 140920P00045000 P 09/20/14 45.0 0.05 0.09
JPM 140920P00050000 P 09/20/14 50.0 0.24 0.25
JPM 140920P00052500 P 09/20/14 52.5 0.46 0.47
JPM 140920P00055000 P 09/20/14 55.0 0.96 0.98
JPM 140920P00057500 P 09/20/14 57.5 2.02 2.05
JPM 140920P00060000 P 09/20/14 60.0 3.70 3.85
JPM 140920P00062500 P 09/20/14 62.5 5.80 6.20
JPM 140920P00065000 P 09/20/14 65.0 8.25 8.65
JPM 140920P00067500 P 09/20/14 67.5 9.65 12.00
JPM 140920P00070000 P 09/20/14 70.0 12.15 14.70
JPM 140920P00075000 P 09/20/14 75.0 16.95 19.95
JPM 141018C00035000 C 10/18/14 35.0 20.10 23.10
JPM 141018C00040000 C 10/18/14 40.0 15.30 17.25
JPM 141018C00045000 C 10/18/14 45.0 11.35 11.90
JPM 141018C00050000 C 10/18/14 50.0 6.80 6.95
JPM 141018C00052500 C 10/18/14 52.5 4.60 4.75
JPM 141018C00055000 C 10/18/14 55.0 2.78 2.81
JPM 141018C00057500 C 10/18/14 57.5 1.40 1.42
JPM 141018C00060000 C 10/18/14 60.0 0.56 0.59
JPM 141018C00062500 C 10/18/14 62.5 0.19 0.20
JPM 141018C00065000 C 10/18/14 65.0 0.05 0.07
JPM 141018C00067500 C 10/18/14 67.5 0.01 0.05
JPM 141018C00070000 C 10/18/14 70.0 0.00 0.04
JPM 141018C00075000 C 10/18/14 75.0 0.00 0.03
JPM 141018P00035000 P 10/18/14 35.0 0.02 0.05
JPM 141018P00040000 P 10/18/14 40.0 0.04 0.09
JPM 141018P00045000 P 10/18/14 45.0 0.15 0.18
JPM 141018P00050000 P 10/18/14 50.0 0.45 0.47
JPM 141018P00052500 P 10/18/14 52.5 0.83 0.85
JPM 141018P00055000 P 10/18/14 55.0 1.53 1.55
JPM 141018P00057500 P 10/18/14 57.5 2.71 2.73
JPM 141018P00060000 P 10/18/14 60.0 4.35 4.50
JPM 141018P00062500 P 10/18/14 62.5 6.50 6.60
JPM 141018P00065000 P 10/18/14 65.0 8.65 9.20
JPM 141018P00067500 P 10/18/14 67.5 11.10 11.65
JPM 141018P00070000 P 10/18/14 70.0 12.50 14.85
JPM 141018P00075000 P 10/18/14 75.0 17.30 20.45
JPM 141122C00045000 C 11/22/14 45.0 10.65 12.90
JPM 141122C00050000 C 11/22/14 50.0 6.90 7.10
JPM 141122C00052500 C 11/22/14 52.5 4.80 5.00
JPM 141122C00055000 C 11/22/14 55.0 3.05 3.15
JPM 141122C00057500 C 11/22/14 57.5 1.75 1.77
JPM 141122C00060000 C 11/22/14 60.0 0.86 0.88
JPM 141122C00062500 C 11/22/14 62.5 0.37 0.39
JPM 141122C00065000 C 11/22/14 65.0 0.12 0.18
JPM 141122C00067500 C 11/22/14 67.5 0.04 0.08
JPM 141122C00070000 C 11/22/14 70.0 0.01 0.05
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.03
JPM 141122P00045000 P 11/22/14 45.0 0.23 0.26
JPM 141122P00050000 P 11/22/14 50.0 0.66 0.68
JPM 141122P00052500 P 11/22/14 52.5 1.11 1.13
JPM 141122P00055000 P 11/22/14 55.0 1.89 1.91
JPM 141122P00057500 P 11/22/14 57.5 3.05 3.15
JPM 141122P00060000 P 11/22/14 60.0 4.65 4.80
JPM 141122P00062500 P 11/22/14 62.5 6.65 6.80
JPM 141122P00065000 P 11/22/14 65.0 8.70 9.15
JPM 141122P00067500 P 11/22/14 67.5 10.00 12.40
JPM 141122P00070000 P 11/22/14 70.0 12.60 14.85
JPM 141122P00075000 P 11/22/14 75.0 17.40 20.10
JPM 141220C00040000 C 12/20/14 40.0 15.60 17.85
JPM 141220C00045000 C 12/20/14 45.0 11.50 11.95
JPM 141220C00050000 C 12/20/14 50.0 7.05 7.20
JPM 141220C00052500 C 12/20/14 52.5 5.05 5.15
JPM 141220C00055000 C 12/20/14 55.0 3.30 3.40
JPM 141220C00057500 C 12/20/14 57.5 2.02 2.05
JPM 141220C00060000 C 12/20/14 60.0 1.09 1.12
JPM 141220C00062500 C 12/20/14 62.5 0.52 0.54
JPM 141220C00065000 C 12/20/14 65.0 0.22 0.25
JPM 141220C00067500 C 12/20/14 67.5 0.08 0.12
JPM 141220C00070000 C 12/20/14 70.0 0.03 0.06
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.04
JPM 141220P00040000 P 12/20/14 40.0 0.11 0.16
JPM 141220P00045000 P 12/20/14 45.0 0.32 0.34
JPM 141220P00050000 P 12/20/14 50.0 0.82 0.84
JPM 141220P00052500 P 12/20/14 52.5 1.33 1.36
JPM 141220P00055000 P 12/20/14 55.0 2.14 2.18
JPM 141220P00057500 P 12/20/14 57.5 3.30 3.40
JPM 141220P00060000 P 12/20/14 60.0 4.90 5.00
JPM 141220P00062500 P 12/20/14 62.5 6.75 6.95
JPM 141220P00065000 P 12/20/14 65.0 8.85 9.30
JPM 141220P00067500 P 12/20/14 67.5 10.15 12.45
JPM 141220P00070000 P 12/20/14 70.0 12.60 14.90
JPM 141220P00075000 P 12/20/14 75.0 17.45 19.85
JPM 150117C00020000 C 01/17/15 20.0 34.80 38.35
JPM 150117C00023000 C 01/17/15 23.0 31.80 35.35
JPM 150117C00025000 C 01/17/15 25.0 29.80 33.35
JPM 150117C00028000 C 01/17/15 28.0 26.80 30.35
JPM 150117C00030000 C 01/17/15 30.0 24.80 28.35
JPM 150117C00033000 C 01/17/15 33.0 22.15 24.90
JPM 150117C00035000 C 01/17/15 35.0 20.55 22.90
JPM 150117C00038000 C 01/17/15 38.0 17.60 19.85
JPM 150117C00040000 C 01/17/15 40.0 15.75 16.90
JPM 150117C00042000 C 01/17/15 42.0 13.65 16.00
JPM 150117C00045000 C 01/17/15 45.0 11.55 12.00
JPM 150117C00047000 C 01/17/15 47.0 9.75 10.15
JPM 150117C00050000 C 01/17/15 50.0 7.25 7.35
JPM 150117C00052500 C 01/17/15 52.5 5.25 5.35
JPM 150117C00055000 C 01/17/15 55.0 3.55 3.65
JPM 150117C00057500 C 01/17/15 57.5 2.29 2.31
JPM 150117C00060000 C 01/17/15 60.0 1.33 1.36
JPM 150117C00062500 C 01/17/15 62.5 0.71 0.73
JPM 150117C00065000 C 01/17/15 65.0 0.34 0.36
JPM 150117C00067500 C 01/17/15 67.5 0.16 0.18
JPM 150117C00070000 C 01/17/15 70.0 0.08 0.10
JPM 150117C00075000 C 01/17/15 75.0 0.01 0.05
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.03
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.03
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.03
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.01 0.04
JPM 150117P00025000 P 01/17/15 25.0 0.01 0.05
JPM 150117P00028000 P 01/17/15 28.0 0.03 0.06
JPM 150117P00030000 P 01/17/15 30.0 0.05 0.07
JPM 150117P00033000 P 01/17/15 33.0 0.06 0.10
JPM 150117P00035000 P 01/17/15 35.0 0.07 0.14
JPM 150117P00038000 P 01/17/15 38.0 0.13 0.19
JPM 150117P00040000 P 01/17/15 40.0 0.22 0.24
JPM 150117P00042000 P 01/17/15 42.0 0.30 0.32
JPM 150117P00045000 P 01/17/15 45.0 0.48 0.51
JPM 150117P00047000 P 01/17/15 47.0 0.68 0.70
JPM 150117P00050000 P 01/17/15 50.0 1.13 1.16
JPM 150117P00052500 P 01/17/15 52.5 1.74 1.78
JPM 150117P00055000 P 01/17/15 55.0 2.64 2.68
JPM 150117P00057500 P 01/17/15 57.5 3.85 3.95
JPM 150117P00060000 P 01/17/15 60.0 5.45 5.55
JPM 150117P00062500 P 01/17/15 62.5 7.30 7.45
JPM 150117P00065000 P 01/17/15 65.0 9.45 9.60
JPM 150117P00067500 P 01/17/15 67.5 11.60 11.95
JPM 150117P00070000 P 01/17/15 70.0 12.85 15.25
JPM 150117P00075000 P 01/17/15 75.0 17.80 20.15
JPM 150117P00080000 P 01/17/15 80.0 22.65 24.45
JPM 150117P00085000 P 01/17/15 85.0 27.45 30.75
JPM 150117P00090000 P 01/17/15 90.0 33.85 34.70
JPM 150320C00030000 C 03/20/15 30.0 25.00 28.15
JPM 150320C00035000 C 03/20/15 35.0 20.15 22.95
JPM 150320C00040000 C 03/20/15 40.0 15.60 17.90
JPM 150320C00045000 C 03/20/15 45.0 11.30 12.30
JPM 150320C00050000 C 03/20/15 50.0 7.45 7.70
JPM 150320C00052500 C 03/20/15 52.5 5.60 5.80
JPM 150320C00055000 C 03/20/15 55.0 4.05 4.20
JPM 150320C00057500 C 03/20/15 57.5 2.77 2.88
JPM 150320C00060000 C 03/20/15 60.0 1.79 1.89
JPM 150320C00062500 C 03/20/15 62.5 1.09 1.18
JPM 150320C00065000 C 03/20/15 65.0 0.63 0.72
JPM 150320C00067500 C 03/20/15 67.5 0.35 0.41
JPM 150320C00070000 C 03/20/15 70.0 0.18 0.24
JPM 150320C00075000 C 03/20/15 75.0 0.04 0.09
JPM 150320P00030000 P 03/20/15 30.0 0.06 0.12
JPM 150320P00035000 P 03/20/15 35.0 0.14 0.19
JPM 150320P00040000 P 03/20/15 40.0 0.32 0.39
JPM 150320P00045000 P 03/20/15 45.0 0.70 0.76
JPM 150320P00050000 P 03/20/15 50.0 1.53 1.60
JPM 150320P00052500 P 03/20/15 52.5 2.22 2.31
JPM 150320P00055000 P 03/20/15 55.0 3.15 3.25
JPM 150320P00057500 P 03/20/15 57.5 4.35 4.50
JPM 150320P00060000 P 03/20/15 60.0 5.90 6.05
JPM 150320P00062500 P 03/20/15 62.5 7.70 7.85
JPM 150320P00065000 P 03/20/15 65.0 9.65 9.90
JPM 150320P00067500 P 03/20/15 67.5 11.60 12.60
JPM 150320P00070000 P 03/20/15 70.0 13.75 15.05
JPM 150320P00075000 P 03/20/15 75.0 17.80 20.20
JPM 160115C00030000 C 01/15/16 30.0 24.10 28.90
JPM 160115C00035000 C 01/15/16 35.0 20.00 23.55
JPM 160115C00040000 C 01/15/16 40.0 16.50 17.00
JPM 160115C00045000 C 01/15/16 45.0 12.35 12.65
JPM 160115C00050000 C 01/15/16 50.0 8.70 8.95
JPM 160115C00052500 C 01/15/16 52.5 7.15 7.40
JPM 160115C00055000 C 01/15/16 55.0 5.80 6.00
JPM 160115C00057500 C 01/15/16 57.5 4.60 4.80
JPM 160115C00060000 C 01/15/16 60.0 3.60 3.75
JPM 160115C00062500 C 01/15/16 62.5 2.80 2.94
JPM 160115C00065000 C 01/15/16 65.0 2.13 2.26
JPM 160115C00067500 C 01/15/16 67.5 1.60 1.70
JPM 160115C00070000 C 01/15/16 70.0 1.19 1.31
JPM 160115C00075000 C 01/15/16 75.0 0.65 0.73
JPM 160115C00080000 C 01/15/16 80.0 0.32 0.41
JPM 160115C00085000 C 01/15/16 85.0 0.16 0.24
JPM 160115C00090000 C 01/15/16 90.0 0.07 0.14
JPM 160115P00030000 P 01/15/16 30.0 0.36 0.42
JPM 160115P00035000 P 01/15/16 35.0 0.71 0.79
JPM 160115P00040000 P 01/15/16 40.0 1.31 1.35
JPM 160115P00045000 P 01/15/16 45.0 2.26 2.39
JPM 160115P00050000 P 01/15/16 50.0 3.70 3.85
JPM 160115P00052500 P 01/15/16 52.5 4.70 4.90
JPM 160115P00055000 P 01/15/16 55.0 5.85 6.05
JPM 160115P00057500 P 01/15/16 57.5 7.20 7.40
JPM 160115P00060000 P 01/15/16 60.0 8.70 8.90
JPM 160115P00062500 P 01/15/16 62.5 10.40 10.60
JPM 160115P00065000 P 01/15/16 65.0 12.20 12.45
JPM 160115P00067500 P 01/15/16 67.5 14.10 14.40
JPM 160115P00070000 P 01/15/16 70.0 16.10 16.45
JPM 160115P00075000 P 01/15/16 75.0 19.80 21.10
JPM 160115P00080000 P 01/15/16 80.0 23.40 27.00
JPM 160115P00085000 P 01/15/16 85.0 28.15 31.80
JPM 160115P00090000 P 01/15/16 90.0 33.00 36.95

OPRA data is delayed 15 minutes.