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 (2014-11-14)Premium Content

Jp Morgan Chase And Company (JPM)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141122C00040000 C 11/22/14 40.0 18.65 20.60
JPM 141122C00042500 C 11/22/14 42.5 16.20 18.15
JPM 141122C00043000 C 11/22/14 43.0 15.60 17.65
JPM 141122C00044000 C 11/22/14 44.0 14.70 16.65
JPM 141122C00045000 C 11/22/14 45.0 13.75 16.20
JPM 141122C00046000 C 11/22/14 46.0 12.95 15.40
JPM 141122C00047000 C 11/22/14 47.0 11.65 15.40
JPM 141122C00047500 C 11/22/14 47.5 11.30 13.10
JPM 141122C00048000 C 11/22/14 48.0 10.80 14.15
JPM 141122C00048500 C 11/22/14 48.5 10.30 12.75
JPM 141122C00049000 C 11/22/14 49.0 9.60 11.60
JPM 141122C00049500 C 11/22/14 49.5 9.10 12.70
JPM 141122C00050000 C 11/22/14 50.0 9.30 10.45
JPM 141122C00050500 C 11/22/14 50.5 8.25 10.80
JPM 141122C00051000 C 11/22/14 51.0 7.75 11.10
JPM 141122C00051500 C 11/22/14 51.5 6.75 10.55
JPM 141122C00052000 C 11/22/14 52.0 8.00 8.55
JPM 141122C00052500 C 11/22/14 52.5 7.75 8.10
JPM 141122C00053000 C 11/22/14 53.0 7.25 7.65
JPM 141122C00053500 C 11/22/14 53.5 6.75 7.15
JPM 141122C00054000 C 11/22/14 54.0 6.25 6.65
JPM 141122C00054500 C 11/22/14 54.5 5.75 6.15
JPM 141122C00055000 C 11/22/14 55.0 5.30 5.50
JPM 141122C00055500 C 11/22/14 55.5 4.75 5.10
JPM 141122C00056000 C 11/22/14 56.0 4.25 4.65
JPM 141122C00056500 C 11/22/14 56.5 3.75 4.15
JPM 141122C00057000 C 11/22/14 57.0 3.25 3.45
JPM 141122C00057500 C 11/22/14 57.5 2.87 2.96
JPM 141122C00058000 C 11/22/14 58.0 2.34 2.45
JPM 141122C00058500 C 11/22/14 58.5 1.87 1.94
JPM 141122C00059000 C 11/22/14 59.0 1.33 1.45
JPM 141122C00059500 C 11/22/14 59.5 0.90 0.95
JPM 141122C00060000 C 11/22/14 60.0 0.39 0.47
JPM 141122C00060500 C 11/22/14 60.5 0.00 0.02
JPM 141122C00061000 C 11/22/14 61.0 0.00 0.01
JPM 141122C00061500 C 11/22/14 61.5 0.00 0.01
JPM 141122C00062000 C 11/22/14 62.0 0.00 0.04
JPM 141122C00062500 C 11/22/14 62.5 0.00 0.01
JPM 141122C00063000 C 11/22/14 63.0 0.00 0.05
JPM 141122C00063500 C 11/22/14 63.5 0.00 0.02
JPM 141122C00064000 C 11/22/14 64.0 0.00 0.02
JPM 141122C00064500 C 11/22/14 64.5 0.00 0.02
JPM 141122C00065000 C 11/22/14 65.0 0.00 0.01
JPM 141122C00065500 C 11/22/14 65.5 0.00 0.02
JPM 141122C00066000 C 11/22/14 66.0 0.00 0.14
JPM 141122C00066500 C 11/22/14 66.5 0.00 0.14
JPM 141122C00067000 C 11/22/14 67.0 0.00 0.13
JPM 141122C00067500 C 11/22/14 67.5 0.00 0.02
JPM 141122C00068000 C 11/22/14 68.0 0.00 0.05
JPM 141122C00068500 C 11/22/14 68.5 0.00 0.10
JPM 141122C00069000 C 11/22/14 69.0 0.00 0.05
JPM 141122C00069500 C 11/22/14 69.5 0.00 0.05
JPM 141122C00070000 C 11/22/14 70.0 0.00 0.02
JPM 141122C00072500 C 11/22/14 72.5 0.00 0.02
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.02
JPM 141122C00080000 C 11/22/14 80.0 0.00 0.02
JPM 141122P00040000 P 11/22/14 40.0 0.00 0.02
JPM 141122P00042500 P 11/22/14 42.5 0.00 0.02
JPM 141122P00043000 P 11/22/14 43.0 0.00 0.02
JPM 141122P00044000 P 11/22/14 44.0 0.00 0.02
JPM 141122P00045000 P 11/22/14 45.0 0.00 0.01
JPM 141122P00046000 P 11/22/14 46.0 0.00 0.02
JPM 141122P00047000 P 11/22/14 47.0 0.00 0.02
JPM 141122P00047500 P 11/22/14 47.5 0.00 0.05
JPM 141122P00048000 P 11/22/14 48.0 0.00 0.02
JPM 141122P00048500 P 11/22/14 48.5 0.00 0.02
JPM 141122P00049000 P 11/22/14 49.0 0.00 0.02
JPM 141122P00049500 P 11/22/14 49.5 0.00 0.02
JPM 141122P00050000 P 11/22/14 50.0 0.00 0.01
JPM 141122P00050500 P 11/22/14 50.5 0.00 0.02
JPM 141122P00051000 P 11/22/14 51.0 0.00 0.02
JPM 141122P00051500 P 11/22/14 51.5 0.00 0.02
JPM 141122P00052000 P 11/22/14 52.0 0.00 0.02
JPM 141122P00052500 P 11/22/14 52.5 0.00 0.01
JPM 141122P00053000 P 11/22/14 53.0 0.00 0.01
JPM 141122P00053500 P 11/22/14 53.5 0.00 0.02
JPM 141122P00054000 P 11/22/14 54.0 0.00 0.02
JPM 141122P00054500 P 11/22/14 54.5 0.00 0.01
JPM 141122P00055000 P 11/22/14 55.0 0.00 0.01
JPM 141122P00055500 P 11/22/14 55.5 0.00 0.02
JPM 141122P00056000 P 11/22/14 56.0 0.00 0.06
JPM 141122P00056500 P 11/22/14 56.5 0.00 0.02
JPM 141122P00057000 P 11/22/14 57.0 0.00 0.02
JPM 141122P00057500 P 11/22/14 57.5 0.00 0.01
JPM 141122P00058000 P 11/22/14 58.0 0.00 0.01
JPM 141122P00058500 P 11/22/14 58.5 0.00 0.01
JPM 141122P00059000 P 11/22/14 59.0 0.00 0.01
JPM 141122P00059500 P 11/22/14 59.5 0.00 0.01
JPM 141122P00060000 P 11/22/14 60.0 0.00 0.01
JPM 141122P00060500 P 11/22/14 60.5 0.04 0.12
JPM 141122P00061000 P 11/22/14 61.0 0.50 0.64
JPM 141122P00061500 P 11/22/14 61.5 0.96 1.17
JPM 141122P00062000 P 11/22/14 62.0 0.87 1.71
JPM 141122P00062500 P 11/22/14 62.5 1.67 2.21
JPM 141122P00063000 P 11/22/14 63.0 1.86 2.71
JPM 141122P00063500 P 11/22/14 63.5 2.28 3.25
JPM 141122P00064000 P 11/22/14 64.0 2.79 3.85
JPM 141122P00064500 P 11/22/14 64.5 3.30 4.25
JPM 141122P00065000 P 11/22/14 65.0 4.45 4.75
JPM 141122P00065500 P 11/22/14 65.5 4.30 5.25
JPM 141122P00066000 P 11/22/14 66.0 3.25 6.05
JPM 141122P00066500 P 11/22/14 66.5 5.35 6.70
JPM 141122P00067000 P 11/22/14 67.0 4.95 6.75
JPM 141122P00067500 P 11/22/14 67.5 6.30 7.25
JPM 141122P00068000 P 11/22/14 68.0 6.80 7.85
JPM 141122P00068500 P 11/22/14 68.5 7.35 8.25
JPM 141122P00069000 P 11/22/14 69.0 7.35 8.75
JPM 141122P00069500 P 11/22/14 69.5 8.00 9.25
JPM 141122P00070000 P 11/22/14 70.0 7.75 11.20
JPM 141122P00072500 P 11/22/14 72.5 10.15 12.25
JPM 141122P00075000 P 11/22/14 75.0 12.80 16.15
JPM 141122P00080000 P 11/22/14 80.0 17.65 19.80
JPM 141128C00045000 C 11/28/14 45.0 13.80 17.10
JPM 141128C00046000 C 11/28/14 46.0 12.80 16.40
JPM 141128C00047000 C 11/28/14 47.0 11.85 15.25
JPM 141128C00048000 C 11/28/14 48.0 10.85 14.40
JPM 141128C00049500 C 11/28/14 49.5 9.35 12.05
JPM 141128C00050000 C 11/28/14 50.0 8.55 12.45
JPM 141128C00050500 C 11/28/14 50.5 8.15 11.85
JPM 141128C00051000 C 11/28/14 51.0 7.90 11.05
JPM 141128C00051500 C 11/28/14 51.5 7.15 10.80
JPM 141128C00052000 C 11/28/14 52.0 8.25 8.60
JPM 141128C00052500 C 11/28/14 52.5 7.70 8.15
JPM 141128C00053000 C 11/28/14 53.0 7.25 7.60
JPM 141128C00053500 C 11/28/14 53.5 6.75 7.10
JPM 141128C00054000 C 11/28/14 54.0 6.25 6.60
JPM 141128C00054500 C 11/28/14 54.5 5.80 6.10
JPM 141128C00055000 C 11/28/14 55.0 5.30 5.60
JPM 141128C00055500 C 11/28/14 55.5 4.80 5.10
JPM 141128C00056000 C 11/28/14 56.0 4.30 4.60
JPM 141128C00056500 C 11/28/14 56.5 3.80 4.10
JPM 141128C00057000 C 11/28/14 57.0 3.30 3.60
JPM 141128C00057500 C 11/28/14 57.5 2.82 3.10
JPM 141128C00058000 C 11/28/14 58.0 2.38 2.58
JPM 141128C00058500 C 11/28/14 58.5 1.85 2.00
JPM 141128C00059000 C 11/28/14 59.0 1.38 1.63
JPM 141128C00059500 C 11/28/14 59.5 0.98 1.14
JPM 141128C00060000 C 11/28/14 60.0 0.63 0.68
JPM 141128C00060500 C 11/28/14 60.5 0.33 0.36
JPM 141128C00061000 C 11/28/14 61.0 0.14 0.16
JPM 141128C00061500 C 11/28/14 61.5 0.05 0.09
JPM 141128C00062000 C 11/28/14 62.0 0.02 0.06
JPM 141128C00062500 C 11/28/14 62.5 0.00 0.09
JPM 141128C00063000 C 11/28/14 63.0 0.00 0.08
JPM 141128C00063500 C 11/28/14 63.5 0.00 0.06
JPM 141128C00064000 C 11/28/14 64.0 0.00 0.25
JPM 141128C00064500 C 11/28/14 64.5 0.00 0.06
JPM 141128C00065000 C 11/28/14 65.0 0.00 0.05
JPM 141128C00065500 C 11/28/14 65.5 0.00 0.05
JPM 141128C00066000 C 11/28/14 66.0 0.00 0.05
JPM 141128C00066500 C 11/28/14 66.5 0.00 0.05
JPM 141128C00067000 C 11/28/14 67.0 0.00 0.10
JPM 141128C00067500 C 11/28/14 67.5 0.00 0.02
JPM 141128C00068000 C 11/28/14 68.0 0.00 0.10
JPM 141128C00068500 C 11/28/14 68.5 0.00 0.05
JPM 141128C00069000 C 11/28/14 69.0 0.00 0.05
JPM 141128C00069500 C 11/28/14 69.5 0.00 0.10
JPM 141128C00070000 C 11/28/14 70.0 0.00 0.02
JPM 141128C00072500 C 11/28/14 72.5 0.00 0.02
JPM 141128C00075000 C 11/28/14 75.0 0.00 0.02
JPM 141128C00080000 C 11/28/14 80.0 0.00 0.02
JPM 141128C00085000 C 11/28/14 85.0 0.00 0.02
JPM 141128C00090000 C 11/28/14 90.0 0.00 0.02
JPM 141128P00045000 P 11/28/14 45.0 0.00 0.02
JPM 141128P00046000 P 11/28/14 46.0 0.00 0.02
JPM 141128P00047000 P 11/28/14 47.0 0.00 0.02
JPM 141128P00048000 P 11/28/14 48.0 0.00 0.02
JPM 141128P00049500 P 11/28/14 49.5 0.00 0.02
JPM 141128P00050000 P 11/28/14 50.0 0.00 0.02
JPM 141128P00050500 P 11/28/14 50.5 0.00 0.02
JPM 141128P00051000 P 11/28/14 51.0 0.00 0.02
JPM 141128P00051500 P 11/28/14 51.5 0.00 0.02
JPM 141128P00052000 P 11/28/14 52.0 0.00 0.02
JPM 141128P00052500 P 11/28/14 52.5 0.00 0.02
JPM 141128P00053000 P 11/28/14 53.0 0.00 0.02
JPM 141128P00053500 P 11/28/14 53.5 0.00 0.02
JPM 141128P00054000 P 11/28/14 54.0 0.00 0.02
JPM 141128P00054500 P 11/28/14 54.5 0.00 0.05
JPM 141128P00055000 P 11/28/14 55.0 0.00 0.05
JPM 141128P00055500 P 11/28/14 55.5 0.00 0.05
JPM 141128P00056000 P 11/28/14 56.0 0.00 0.06
JPM 141128P00056500 P 11/28/14 56.5 0.00 0.06
JPM 141128P00057000 P 11/28/14 57.0 0.00 0.07
JPM 141128P00057500 P 11/28/14 57.5 0.02 0.07
JPM 141128P00058000 P 11/28/14 58.0 0.01 0.07
JPM 141128P00058500 P 11/28/14 58.5 0.02 0.08
JPM 141128P00059000 P 11/28/14 59.0 0.06 0.09
JPM 141128P00059500 P 11/28/14 59.5 0.11 0.12
JPM 141128P00060000 P 11/28/14 60.0 0.21 0.23
JPM 141128P00060500 P 11/28/14 60.5 0.39 0.42
JPM 141128P00061000 P 11/28/14 61.0 0.69 0.74
JPM 141128P00061500 P 11/28/14 61.5 0.96 1.27
JPM 141128P00062000 P 11/28/14 62.0 1.14 1.74
JPM 141128P00062500 P 11/28/14 62.5 1.39 2.22
JPM 141128P00063000 P 11/28/14 63.0 1.87 2.72
JPM 141128P00063500 P 11/28/14 63.5 2.29 3.25
JPM 141128P00064000 P 11/28/14 64.0 2.74 3.75
JPM 141128P00064500 P 11/28/14 64.5 3.35 4.25
JPM 141128P00065000 P 11/28/14 65.0 3.80 4.75
JPM 141128P00065500 P 11/28/14 65.5 4.30 5.25
JPM 141128P00066000 P 11/28/14 66.0 4.60 5.85
JPM 141128P00066500 P 11/28/14 66.5 5.30 6.25
JPM 141128P00067000 P 11/28/14 67.0 5.80 6.75
JPM 141128P00067500 P 11/28/14 67.5 6.00 7.25
JPM 141128P00068000 P 11/28/14 68.0 6.10 7.75
JPM 141128P00068500 P 11/28/14 68.5 6.40 8.25
JPM 141128P00069000 P 11/28/14 69.0 6.55 8.75
JPM 141128P00069500 P 11/28/14 69.5 7.20 9.25
JPM 141128P00070000 P 11/28/14 70.0 7.75 11.15
JPM 141128P00072500 P 11/28/14 72.5 9.80 13.70
JPM 141128P00075000 P 11/28/14 75.0 12.30 16.20
JPM 141128P00080000 P 11/28/14 80.0 17.60 21.20
JPM 141128P00085000 P 11/28/14 85.0 22.65 26.20
JPM 141128P00090000 P 11/28/14 90.0 27.60 31.20
JPM 141205C00045000 C 12/05/14 45.0 13.65 17.35
JPM 141205C00050000 C 12/05/14 50.0 8.50 10.60
JPM 141205C00050500 C 12/05/14 50.5 7.80 10.10
JPM 141205C00051000 C 12/05/14 51.0 8.25 10.45
JPM 141205C00051500 C 12/05/14 51.5 8.80 9.10
JPM 141205C00052000 C 12/05/14 52.0 8.30 8.60
JPM 141205C00052500 C 12/05/14 52.5 7.80 8.10
JPM 141205C00053000 C 12/05/14 53.0 7.30 7.60
JPM 141205C00053500 C 12/05/14 53.5 6.80 7.10
JPM 141205C00054000 C 12/05/14 54.0 6.30 6.60
JPM 141205C00054500 C 12/05/14 54.5 5.80 6.10
JPM 141205C00055000 C 12/05/14 55.0 5.30 5.60
JPM 141205C00055500 C 12/05/14 55.5 4.80 5.15
JPM 141205C00056000 C 12/05/14 56.0 4.30 4.60
JPM 141205C00056500 C 12/05/14 56.5 3.80 4.15
JPM 141205C00057000 C 12/05/14 57.0 3.35 3.65
JPM 141205C00057500 C 12/05/14 57.5 2.87 3.15
JPM 141205C00058000 C 12/05/14 58.0 2.44 2.66
JPM 141205C00058500 C 12/05/14 58.5 2.00 2.19
JPM 141205C00059000 C 12/05/14 59.0 1.61 1.66
JPM 141205C00059500 C 12/05/14 59.5 1.21 1.26
JPM 141205C00060000 C 12/05/14 60.0 0.85 0.90
JPM 141205C00060500 C 12/05/14 60.5 0.56 0.59
JPM 141205C00061000 C 12/05/14 61.0 0.33 0.36
JPM 141205C00061500 C 12/05/14 61.5 0.18 0.23
JPM 141205C00062000 C 12/05/14 62.0 0.08 0.20
JPM 141205C00062500 C 12/05/14 62.5 0.04 0.11
JPM 141205C00063000 C 12/05/14 63.0 0.02 0.05
JPM 141205C00063500 C 12/05/14 63.5 0.01 0.05
JPM 141205C00064000 C 12/05/14 64.0 0.00 0.05
JPM 141205C00064500 C 12/05/14 64.5 0.00 0.05
JPM 141205C00065000 C 12/05/14 65.0 0.00 0.05
JPM 141205C00065500 C 12/05/14 65.5 0.00 0.05
JPM 141205C00066000 C 12/05/14 66.0 0.00 0.05
JPM 141205C00066500 C 12/05/14 66.5 0.00 0.05
JPM 141205C00067000 C 12/05/14 67.0 0.00 0.05
JPM 141205C00067500 C 12/05/14 67.5 0.00 0.05
JPM 141205C00068000 C 12/05/14 68.0 0.00 0.05
JPM 141205C00070000 C 12/05/14 70.0 0.00 0.05
JPM 141205P00045000 P 12/05/14 45.0 0.00 0.02
JPM 141205P00050000 P 12/05/14 50.0 0.00 0.05
JPM 141205P00050500 P 12/05/14 50.5 0.00 0.05
JPM 141205P00051000 P 12/05/14 51.0 0.00 0.11
JPM 141205P00051500 P 12/05/14 51.5 0.00 0.11
JPM 141205P00052000 P 12/05/14 52.0 0.00 0.11
JPM 141205P00052500 P 12/05/14 52.5 0.00 0.11
JPM 141205P00053000 P 12/05/14 53.0 0.00 0.11
JPM 141205P00053500 P 12/05/14 53.5 0.00 0.11
JPM 141205P00054000 P 12/05/14 54.0 0.00 0.11
JPM 141205P00054500 P 12/05/14 54.5 0.00 0.11
JPM 141205P00055000 P 12/05/14 55.0 0.00 0.11
JPM 141205P00055500 P 12/05/14 55.5 0.02 0.08
JPM 141205P00056000 P 12/05/14 56.0 0.01 0.11
JPM 141205P00056500 P 12/05/14 56.5 0.02 0.10
JPM 141205P00057000 P 12/05/14 57.0 0.02 0.11
JPM 141205P00057500 P 12/05/14 57.5 0.06 0.11
JPM 141205P00058000 P 12/05/14 58.0 0.08 0.12
JPM 141205P00058500 P 12/05/14 58.5 0.12 0.17
JPM 141205P00059000 P 12/05/14 59.0 0.19 0.24
JPM 141205P00059500 P 12/05/14 59.5 0.27 0.32
JPM 141205P00060000 P 12/05/14 60.0 0.42 0.44
JPM 141205P00060500 P 12/05/14 60.5 0.62 0.64
JPM 141205P00061000 P 12/05/14 61.0 0.86 0.93
JPM 141205P00061500 P 12/05/14 61.5 1.16 1.29
JPM 141205P00062000 P 12/05/14 62.0 1.48 1.81
JPM 141205P00062500 P 12/05/14 62.5 1.47 2.25
JPM 141205P00063000 P 12/05/14 63.0 1.91 3.30
JPM 141205P00063500 P 12/05/14 63.5 2.34 3.25
JPM 141205P00064000 P 12/05/14 64.0 2.80 3.75
JPM 141205P00064500 P 12/05/14 64.5 3.35 4.25
JPM 141205P00065000 P 12/05/14 65.0 3.80 4.80
JPM 141205P00065500 P 12/05/14 65.5 4.30 5.30
JPM 141205P00066000 P 12/05/14 66.0 4.75 5.80
JPM 141205P00066500 P 12/05/14 66.5 5.30 6.30
JPM 141205P00067000 P 12/05/14 67.0 5.80 6.75
JPM 141205P00067500 P 12/05/14 67.5 5.60 7.30
JPM 141205P00068000 P 12/05/14 68.0 6.55 7.75
JPM 141205P00070000 P 12/05/14 70.0 7.65 9.85
JPM 141212C00050000 C 12/12/14 50.0 10.25 10.60
JPM 141212C00051000 C 12/12/14 51.0 9.30 9.65
JPM 141212C00052000 C 12/12/14 52.0 8.30 8.65
JPM 141212C00052500 C 12/12/14 52.5 7.80 8.15
JPM 141212C00053000 C 12/12/14 53.0 7.30 7.65
JPM 141212C00053500 C 12/12/14 53.5 6.80 7.15
JPM 141212C00054000 C 12/12/14 54.0 6.30 6.65
JPM 141212C00054500 C 12/12/14 54.5 5.80 6.15
JPM 141212C00055000 C 12/12/14 55.0 5.35 5.65
JPM 141212C00055500 C 12/12/14 55.5 4.85 5.15
JPM 141212C00056000 C 12/12/14 56.0 4.35 4.70
JPM 141212C00056500 C 12/12/14 56.5 3.90 4.20
JPM 141212C00057000 C 12/12/14 57.0 3.45 3.70
JPM 141212C00057500 C 12/12/14 57.5 3.00 3.25
JPM 141212C00058000 C 12/12/14 58.0 2.55 2.76
JPM 141212C00058500 C 12/12/14 58.5 2.12 2.27
JPM 141212C00059000 C 12/12/14 59.0 1.74 1.89
JPM 141212C00059500 C 12/12/14 59.5 1.35 1.41
JPM 141212C00060000 C 12/12/14 60.0 1.02 1.06
JPM 141212C00060500 C 12/12/14 60.5 0.71 0.75
JPM 141212C00061000 C 12/12/14 61.0 0.49 0.51
JPM 141212C00061500 C 12/12/14 61.5 0.30 0.36
JPM 141212C00062000 C 12/12/14 62.0 0.19 0.21
JPM 141212C00062500 C 12/12/14 62.5 0.10 0.15
JPM 141212C00063000 C 12/12/14 63.0 0.06 0.13
JPM 141212C00063500 C 12/12/14 63.5 0.03 0.25
JPM 141212C00064000 C 12/12/14 64.0 0.02 0.16
JPM 141212C00064500 C 12/12/14 64.5 0.01 0.11
JPM 141212C00065000 C 12/12/14 65.0 0.01 0.05
JPM 141212C00065500 C 12/12/14 65.5 0.00 0.11
JPM 141212C00066000 C 12/12/14 66.0 0.00 0.11
JPM 141212C00066500 C 12/12/14 66.5 0.00 0.11
JPM 141212C00067000 C 12/12/14 67.0 0.00 0.11
JPM 141212C00067500 C 12/12/14 67.5 0.00 0.11
JPM 141212C00068000 C 12/12/14 68.0 0.00 0.06
JPM 141212C00070000 C 12/12/14 70.0 0.00 0.10
JPM 141212P00050000 P 12/12/14 50.0 0.00 0.09
JPM 141212P00051000 P 12/12/14 51.0 0.00 0.11
JPM 141212P00052000 P 12/12/14 52.0 0.00 0.12
JPM 141212P00052500 P 12/12/14 52.5 0.00 0.11
JPM 141212P00053000 P 12/12/14 53.0 0.01 0.10
JPM 141212P00053500 P 12/12/14 53.5 0.01 0.11
JPM 141212P00054000 P 12/12/14 54.0 0.01 0.11
JPM 141212P00054500 P 12/12/14 54.5 0.01 0.11
JPM 141212P00055000 P 12/12/14 55.0 0.01 0.12
JPM 141212P00055500 P 12/12/14 55.5 0.02 0.12
JPM 141212P00056000 P 12/12/14 56.0 0.04 0.12
JPM 141212P00056500 P 12/12/14 56.5 0.05 0.13
JPM 141212P00057000 P 12/12/14 57.0 0.06 0.15
JPM 141212P00057500 P 12/12/14 57.5 0.08 0.17
JPM 141212P00058000 P 12/12/14 58.0 0.16 0.21
JPM 141212P00058500 P 12/12/14 58.5 0.22 0.28
JPM 141212P00059000 P 12/12/14 59.0 0.32 0.34
JPM 141212P00059500 P 12/12/14 59.5 0.41 0.47
JPM 141212P00060000 P 12/12/14 60.0 0.57 0.60
JPM 141212P00060500 P 12/12/14 60.5 0.78 0.81
JPM 141212P00061000 P 12/12/14 61.0 1.04 1.07
JPM 141212P00061500 P 12/12/14 61.5 1.35 1.48
JPM 141212P00062000 P 12/12/14 62.0 1.70 1.87
JPM 141212P00062500 P 12/12/14 62.5 1.96 2.31
JPM 141212P00063000 P 12/12/14 63.0 2.28 2.86
JPM 141212P00063500 P 12/12/14 63.5 2.35 3.25
JPM 141212P00064000 P 12/12/14 64.0 2.85 3.75
JPM 141212P00064500 P 12/12/14 64.5 3.30 4.25
JPM 141212P00065000 P 12/12/14 65.0 3.80 4.75
JPM 141212P00065500 P 12/12/14 65.5 4.30 5.35
JPM 141212P00066000 P 12/12/14 66.0 4.80 6.00
JPM 141212P00066500 P 12/12/14 66.5 5.35 6.50
JPM 141212P00067000 P 12/12/14 67.0 5.80 6.75
JPM 141212P00067500 P 12/12/14 67.5 6.30 7.25
JPM 141212P00068000 P 12/12/14 68.0 6.80 7.75
JPM 141212P00070000 P 12/12/14 70.0 7.65 9.80
JPM 141220C00040000 C 12/20/14 40.0 20.10 21.30
JPM 141220C00045000 C 12/20/14 45.0 15.25 16.05
JPM 141220C00047500 C 12/20/14 47.5 12.80 13.30
JPM 141220C00050000 C 12/20/14 50.0 10.30 10.80
JPM 141220C00052500 C 12/20/14 52.5 7.90 8.15
JPM 141220C00055000 C 12/20/14 55.0 5.45 5.70
JPM 141220C00057500 C 12/20/14 57.5 3.05 3.30
JPM 141220C00060000 C 12/20/14 60.0 1.16 1.19
JPM 141220C00062500 C 12/20/14 62.5 0.18 0.20
JPM 141220C00065000 C 12/20/14 65.0 0.02 0.04
JPM 141220C00067500 C 12/20/14 67.5 0.01 0.03
JPM 141220C00070000 C 12/20/14 70.0 0.00 0.03
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.02
JPM 141220P00040000 P 12/20/14 40.0 0.00 0.02
JPM 141220P00045000 P 12/20/14 45.0 0.01 0.04
JPM 141220P00047500 P 12/20/14 47.5 0.02 0.05
JPM 141220P00050000 P 12/20/14 50.0 0.03 0.06
JPM 141220P00052500 P 12/20/14 52.5 0.03 0.09
JPM 141220P00055000 P 12/20/14 55.0 0.07 0.10
JPM 141220P00057500 P 12/20/14 57.5 0.21 0.22
JPM 141220P00060000 P 12/20/14 60.0 0.71 0.73
JPM 141220P00062500 P 12/20/14 62.5 2.16 2.32
JPM 141220P00065000 P 12/20/14 65.0 4.15 4.75
JPM 141220P00067500 P 12/20/14 67.5 6.05 7.25
JPM 141220P00070000 P 12/20/14 70.0 7.70 11.25
JPM 141220P00075000 P 12/20/14 75.0 12.30 16.70
JPM 141226C00045000 C 12/26/14 45.0 13.85 17.05
JPM 141226C00050000 C 12/26/14 50.0 8.85 12.00
JPM 141226C00051000 C 12/26/14 51.0 9.35 9.80
JPM 141226C00052000 C 12/26/14 52.0 8.35 8.75
JPM 141226C00053000 C 12/26/14 53.0 7.35 7.80
JPM 141226C00053500 C 12/26/14 53.5 6.85 7.30
JPM 141226C00054000 C 12/26/14 54.0 6.40 6.80
JPM 141226C00054500 C 12/26/14 54.5 5.90 6.30
JPM 141226C00055000 C 12/26/14 55.0 5.40 5.80
JPM 141226C00055500 C 12/26/14 55.5 4.95 5.30
JPM 141226C00056000 C 12/26/14 56.0 4.45 4.80
JPM 141226C00056500 C 12/26/14 56.5 4.00 4.35
JPM 141226C00057000 C 12/26/14 57.0 3.55 3.80
JPM 141226C00057500 C 12/26/14 57.5 3.10 3.35
JPM 141226C00058000 C 12/26/14 58.0 2.69 2.91
JPM 141226C00058500 C 12/26/14 58.5 2.28 2.49
JPM 141226C00059000 C 12/26/14 59.0 1.93 2.09
JPM 141226C00059500 C 12/26/14 59.5 1.56 1.71
JPM 141226C00060000 C 12/26/14 60.0 1.22 1.36
JPM 141226C00060500 C 12/26/14 60.5 0.96 1.01
JPM 141226C00061000 C 12/26/14 61.0 0.72 0.80
JPM 141226C00061500 C 12/26/14 61.5 0.52 0.59
JPM 141226C00062000 C 12/26/14 62.0 0.36 0.42
JPM 141226C00062500 C 12/26/14 62.5 0.24 0.29
JPM 141226C00063000 C 12/26/14 63.0 0.15 0.23
JPM 141226C00063500 C 12/26/14 63.5 0.10 0.16
JPM 141226C00064000 C 12/26/14 64.0 0.06 0.11
JPM 141226C00064500 C 12/26/14 64.5 0.04 0.08
JPM 141226C00065000 C 12/26/14 65.0 0.02 0.05
JPM 141226C00065500 C 12/26/14 65.5 0.01 0.05
JPM 141226C00066000 C 12/26/14 66.0 0.01 0.04
JPM 141226C00066500 C 12/26/14 66.5 0.01 0.04
JPM 141226C00067000 C 12/26/14 67.0 0.00 0.03
JPM 141226C00067500 C 12/26/14 67.5 0.00 0.03
JPM 141226C00068000 C 12/26/14 68.0 0.00 0.03
JPM 141226C00070000 C 12/26/14 70.0 0.00 0.03
JPM 141226P00045000 P 12/26/14 45.0 0.01 0.04
JPM 141226P00050000 P 12/26/14 50.0 0.03 0.07
JPM 141226P00051000 P 12/26/14 51.0 0.03 0.09
JPM 141226P00052000 P 12/26/14 52.0 0.04 0.10
JPM 141226P00053000 P 12/26/14 53.0 0.04 0.11
JPM 141226P00053500 P 12/26/14 53.5 0.05 0.12
JPM 141226P00054000 P 12/26/14 54.0 0.06 0.13
JPM 141226P00054500 P 12/26/14 54.5 0.07 0.14
JPM 141226P00055000 P 12/26/14 55.0 0.08 0.14
JPM 141226P00055500 P 12/26/14 55.5 0.10 0.17
JPM 141226P00056000 P 12/26/14 56.0 0.13 0.19
JPM 141226P00056500 P 12/26/14 56.5 0.15 0.21
JPM 141226P00057000 P 12/26/14 57.0 0.19 0.25
JPM 141226P00057500 P 12/26/14 57.5 0.25 0.29
JPM 141226P00058000 P 12/26/14 58.0 0.32 0.35
JPM 141226P00058500 P 12/26/14 58.5 0.41 0.44
JPM 141226P00059000 P 12/26/14 59.0 0.51 0.57
JPM 141226P00059500 P 12/26/14 59.5 0.61 0.68
JPM 141226P00060000 P 12/26/14 60.0 0.77 0.86
JPM 141226P00060500 P 12/26/14 60.5 0.99 1.04
JPM 141226P00061000 P 12/26/14 61.0 1.25 1.36
JPM 141226P00061500 P 12/26/14 61.5 1.54 1.65
JPM 141226P00062000 P 12/26/14 62.0 1.81 2.00
JPM 141226P00062500 P 12/26/14 62.5 2.20 2.39
JPM 141226P00063000 P 12/26/14 63.0 2.63 2.81
JPM 141226P00063500 P 12/26/14 63.5 3.05 3.30
JPM 141226P00064000 P 12/26/14 64.0 3.05 3.80
JPM 141226P00064500 P 12/26/14 64.5 3.20 4.35
JPM 141226P00065000 P 12/26/14 65.0 3.70 4.90
JPM 141226P00065500 P 12/26/14 65.5 4.20 5.45
JPM 141226P00066000 P 12/26/14 66.0 4.65 6.20
JPM 141226P00066500 P 12/26/14 66.5 5.05 7.00
JPM 141226P00067000 P 12/26/14 67.0 5.40 7.55
JPM 141226P00067500 P 12/26/14 67.5 5.80 8.15
JPM 141226P00068000 P 12/26/14 68.0 6.05 8.70
JPM 141226P00070000 P 12/26/14 70.0 7.85 10.90
JPM 150102C00050000 C 01/02/15 50.0 9.20 12.00
JPM 150102C00052000 C 01/02/15 52.0 7.20 8.85
JPM 150102C00053000 C 01/02/15 53.0 6.50 7.75
JPM 150102C00053500 C 01/02/15 53.5 6.05 7.25
JPM 150102C00054000 C 01/02/15 54.0 5.25 6.90
JPM 150102C00054500 C 01/02/15 54.5 4.75 6.50
JPM 150102C00055000 C 01/02/15 55.0 5.35 5.90
JPM 150102C00055500 C 01/02/15 55.5 4.70 5.35
JPM 150102C00056000 C 01/02/15 56.0 4.20 4.85
JPM 150102C00056500 C 01/02/15 56.5 4.00 4.30
JPM 150102C00057000 C 01/02/15 57.0 3.60 3.85
JPM 150102C00057500 C 01/02/15 57.5 3.15 3.40
JPM 150102C00058000 C 01/02/15 58.0 2.72 2.95
JPM 150102C00058500 C 01/02/15 58.5 2.29 2.53
JPM 150102C00059000 C 01/02/15 59.0 1.94 2.13
JPM 150102C00059500 C 01/02/15 59.5 1.67 1.77
JPM 150102C00060000 C 01/02/15 60.0 1.31 1.43
JPM 150102C00060500 C 01/02/15 60.5 0.98 1.13
JPM 150102C00061000 C 01/02/15 61.0 0.75 0.84
JPM 150102C00061500 C 01/02/15 61.5 0.56 0.66
JPM 150102C00062000 C 01/02/15 62.0 0.39 0.48
JPM 150102C00062500 C 01/02/15 62.5 0.29 0.38
JPM 150102C00063000 C 01/02/15 63.0 0.19 0.28
JPM 150102C00063500 C 01/02/15 63.5 0.12 0.20
JPM 150102C00064000 C 01/02/15 64.0 0.09 0.15
JPM 150102C00064500 C 01/02/15 64.5 0.06 0.10
JPM 150102C00065000 C 01/02/15 65.0 0.04 0.08
JPM 150102C00065500 C 01/02/15 65.5 0.02 0.06
JPM 150102C00066000 C 01/02/15 66.0 0.01 0.05
JPM 150102C00066500 C 01/02/15 66.5 0.00 0.04
JPM 150102C00067000 C 01/02/15 67.0 0.00 0.04
JPM 150102C00067500 C 01/02/15 67.5 0.00 0.04
JPM 150102C00068000 C 01/02/15 68.0 0.00 0.04
JPM 150102C00070000 C 01/02/15 70.0 0.00 0.03
JPM 150102P00050000 P 01/02/15 50.0 0.04 0.10
JPM 150102P00052000 P 01/02/15 52.0 0.05 0.12
JPM 150102P00053000 P 01/02/15 53.0 0.07 0.14
JPM 150102P00053500 P 01/02/15 53.5 0.08 0.15
JPM 150102P00054000 P 01/02/15 54.0 0.09 0.17
JPM 150102P00054500 P 01/02/15 54.5 0.11 0.18
JPM 150102P00055000 P 01/02/15 55.0 0.13 0.20
JPM 150102P00055500 P 01/02/15 55.5 0.16 0.23
JPM 150102P00056000 P 01/02/15 56.0 0.19 0.25
JPM 150102P00056500 P 01/02/15 56.5 0.24 0.30
JPM 150102P00057000 P 01/02/15 57.0 0.29 0.36
JPM 150102P00057500 P 01/02/15 57.5 0.37 0.43
JPM 150102P00058000 P 01/02/15 58.0 0.46 0.50
JPM 150102P00058500 P 01/02/15 58.5 0.56 0.61
JPM 150102P00059000 P 01/02/15 59.0 0.70 0.76
JPM 150102P00059500 P 01/02/15 59.5 0.84 0.90
JPM 150102P00060000 P 01/02/15 60.0 1.05 1.11
JPM 150102P00060500 P 01/02/15 60.5 1.25 1.39
JPM 150102P00061000 P 01/02/15 61.0 1.56 1.68
JPM 150102P00061500 P 01/02/15 61.5 1.87 1.96
JPM 150102P00062000 P 01/02/15 62.0 2.17 2.38
JPM 150102P00062500 P 01/02/15 62.5 2.56 2.79
JPM 150102P00063000 P 01/02/15 63.0 2.99 3.25
JPM 150102P00063500 P 01/02/15 63.5 3.45 3.70
JPM 150102P00064000 P 01/02/15 64.0 3.15 4.75
JPM 150102P00064500 P 01/02/15 64.5 3.60 5.25
JPM 150102P00065000 P 01/02/15 65.0 4.10 5.25
JPM 150102P00065500 P 01/02/15 65.5 4.55 5.80
JPM 150102P00066000 P 01/02/15 66.0 5.05 6.30
JPM 150102P00066500 P 01/02/15 66.5 5.45 7.80
JPM 150102P00067000 P 01/02/15 67.0 5.95 8.30
JPM 150102P00067500 P 01/02/15 67.5 6.45 8.20
JPM 150102P00068000 P 01/02/15 68.0 5.90 9.25
JPM 150102P00070000 P 01/02/15 70.0 7.70 11.25
JPM 150117C00020000 C 01/17/15 20.0 38.75 42.05
JPM 150117C00023000 C 01/17/15 23.0 35.90 38.90
JPM 150117C00025000 C 01/17/15 25.0 33.80 37.10
JPM 150117C00028000 C 01/17/15 28.0 30.85 33.70
JPM 150117C00030000 C 01/17/15 30.0 29.30 31.10
JPM 150117C00033000 C 01/17/15 33.0 25.90 29.10
JPM 150117C00035000 C 01/17/15 35.0 24.80 26.05
JPM 150117C00038000 C 01/17/15 38.0 22.05 23.45
JPM 150117C00040000 C 01/17/15 40.0 20.05 21.20
JPM 150117C00042000 C 01/17/15 42.0 18.25 18.80
JPM 150117C00045000 C 01/17/15 45.0 15.30 15.80
JPM 150117C00047000 C 01/17/15 47.0 13.30 13.80
JPM 150117C00050000 C 01/17/15 50.0 10.35 10.75
JPM 150117C00052500 C 01/17/15 52.5 7.90 8.45
JPM 150117C00055000 C 01/17/15 55.0 5.60 5.75
JPM 150117C00057500 C 01/17/15 57.5 3.40 3.60
JPM 150117C00060000 C 01/17/15 60.0 1.63 1.68
JPM 150117C00062500 C 01/17/15 62.5 0.56 0.58
JPM 150117C00065000 C 01/17/15 65.0 0.13 0.16
JPM 150117C00067500 C 01/17/15 67.5 0.03 0.06
JPM 150117C00070000 C 01/17/15 70.0 0.01 0.04
JPM 150117C00075000 C 01/17/15 75.0 0.00 0.02
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.02
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.02
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.02
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.00 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.02
JPM 150117P00028000 P 01/17/15 28.0 0.00 0.02
JPM 150117P00030000 P 01/17/15 30.0 0.00 0.02
JPM 150117P00033000 P 01/17/15 33.0 0.00 0.03
JPM 150117P00035000 P 01/17/15 35.0 0.00 0.03
JPM 150117P00038000 P 01/17/15 38.0 0.02 0.05
JPM 150117P00040000 P 01/17/15 40.0 0.03 0.05
JPM 150117P00042000 P 01/17/15 42.0 0.05 0.07
JPM 150117P00045000 P 01/17/15 45.0 0.07 0.09
JPM 150117P00047000 P 01/17/15 47.0 0.08 0.11
JPM 150117P00050000 P 01/17/15 50.0 0.13 0.16
JPM 150117P00052500 P 01/17/15 52.5 0.20 0.23
JPM 150117P00055000 P 01/17/15 55.0 0.35 0.38
JPM 150117P00057500 P 01/17/15 57.5 0.71 0.74
JPM 150117P00060000 P 01/17/15 60.0 1.50 1.51
JPM 150117P00062500 P 01/17/15 62.5 2.95 3.05
JPM 150117P00065000 P 01/17/15 65.0 4.85 5.20
JPM 150117P00067500 P 01/17/15 67.5 6.45 7.65
JPM 150117P00070000 P 01/17/15 70.0 8.95 10.25
JPM 150117P00075000 P 01/17/15 75.0 12.65 16.05
JPM 150117P00080000 P 01/17/15 80.0 17.70 21.50
JPM 150117P00085000 P 01/17/15 85.0 22.95 26.50
JPM 150117P00090000 P 01/17/15 90.0 28.00 30.25
JPM 150220C00030000 C 02/20/15 30.0 28.40 32.80
JPM 150220C00035000 C 02/20/15 35.0 23.15 25.95
JPM 150220C00040000 C 02/20/15 40.0 18.85 21.00
JPM 150220C00042500 C 02/20/15 42.5 16.75 18.35
JPM 150220C00045000 C 02/20/15 45.0 14.35 15.85
JPM 150220C00047500 C 02/20/15 47.5 11.90 13.40
JPM 150220C00050000 C 02/20/15 50.0 9.50 10.90
JPM 150220C00052500 C 02/20/15 52.5 8.00 8.40
JPM 150220C00055000 C 02/20/15 55.0 5.80 6.00
JPM 150220C00057500 C 02/20/15 57.5 3.70 3.90
JPM 150220C00060000 C 02/20/15 60.0 2.09 2.19
JPM 150220C00062500 C 02/20/15 62.5 0.96 1.00
JPM 150220C00065000 C 02/20/15 65.0 0.36 0.41
JPM 150220C00067500 C 02/20/15 67.5 0.12 0.16
JPM 150220C00070000 C 02/20/15 70.0 0.03 0.07
JPM 150220P00030000 P 02/20/15 30.0 0.01 0.03
JPM 150220P00035000 P 02/20/15 35.0 0.02 0.06
JPM 150220P00040000 P 02/20/15 40.0 0.05 0.09
JPM 150220P00042500 P 02/20/15 42.5 0.08 0.12
JPM 150220P00045000 P 02/20/15 45.0 0.10 0.16
JPM 150220P00047500 P 02/20/15 47.5 0.15 0.21
JPM 150220P00050000 P 02/20/15 50.0 0.24 0.27
JPM 150220P00052500 P 02/20/15 52.5 0.37 0.41
JPM 150220P00055000 P 02/20/15 55.0 0.60 0.67
JPM 150220P00057500 P 02/20/15 57.5 1.09 1.16
JPM 150220P00060000 P 02/20/15 60.0 1.93 2.01
JPM 150220P00062500 P 02/20/15 62.5 3.30 3.45
JPM 150220P00065000 P 02/20/15 65.0 5.15 5.40
JPM 150220P00067500 P 02/20/15 67.5 6.65 7.70
JPM 150220P00070000 P 02/20/15 70.0 9.15 10.15
JPM 150320C00030000 C 03/20/15 30.0 28.85 31.80
JPM 150320C00035000 C 03/20/15 35.0 23.75 27.35
JPM 150320C00037500 C 03/20/15 37.5 21.75 23.45
JPM 150320C00040000 C 03/20/15 40.0 19.35 21.30
JPM 150320C00042500 C 03/20/15 42.5 16.85 18.40
JPM 150320C00045000 C 03/20/15 45.0 14.40 15.90
JPM 150320C00047500 C 03/20/15 47.5 11.95 13.40
JPM 150320C00050000 C 03/20/15 50.0 10.45 10.90
JPM 150320C00052500 C 03/20/15 52.5 8.15 8.60
JPM 150320C00055000 C 03/20/15 55.0 6.00 6.20
JPM 150320C00057500 C 03/20/15 57.5 4.00 4.15
JPM 150320C00060000 C 03/20/15 60.0 2.45 2.50
JPM 150320C00062500 C 03/20/15 62.5 1.27 1.37
JPM 150320C00065000 C 03/20/15 65.0 0.58 0.64
JPM 150320C00067500 C 03/20/15 67.5 0.24 0.29
JPM 150320C00070000 C 03/20/15 70.0 0.10 0.14
JPM 150320C00075000 C 03/20/15 75.0 0.01 0.05
JPM 150320P00030000 P 03/20/15 30.0 0.01 0.05
JPM 150320P00035000 P 03/20/15 35.0 0.05 0.08
JPM 150320P00037500 P 03/20/15 37.5 0.06 0.10
JPM 150320P00040000 P 03/20/15 40.0 0.08 0.13
JPM 150320P00042500 P 03/20/15 42.5 0.11 0.17
JPM 150320P00045000 P 03/20/15 45.0 0.16 0.22
JPM 150320P00047500 P 03/20/15 47.5 0.24 0.29
JPM 150320P00050000 P 03/20/15 50.0 0.35 0.40
JPM 150320P00052500 P 03/20/15 52.5 0.52 0.58
JPM 150320P00055000 P 03/20/15 55.0 0.84 0.91
JPM 150320P00057500 P 03/20/15 57.5 1.41 1.47
JPM 150320P00060000 P 03/20/15 60.0 2.31 2.35
JPM 150320P00062500 P 03/20/15 62.5 3.60 3.75
JPM 150320P00065000 P 03/20/15 65.0 5.40 5.60
JPM 150320P00067500 P 03/20/15 67.5 7.50 7.80
JPM 150320P00070000 P 03/20/15 70.0 9.20 10.20
JPM 150320P00075000 P 03/20/15 75.0 13.00 16.05
JPM 150619C00030000 C 06/19/15 30.0 28.50 30.95
JPM 150619C00032500 C 06/19/15 32.5 26.10 28.45
JPM 150619C00035000 C 06/19/15 35.0 23.90 25.95
JPM 150619C00037500 C 06/19/15 37.5 20.95 24.90
JPM 150619C00040000 C 06/19/15 40.0 18.95 20.90
JPM 150619C00042500 C 06/19/15 42.5 16.70 18.40
JPM 150619C00045000 C 06/19/15 45.0 14.00 15.90
JPM 150619C00047500 C 06/19/15 47.5 12.95 13.40
JPM 150619C00050000 C 06/19/15 50.0 10.65 10.95
JPM 150619C00052500 C 06/19/15 52.5 8.50 8.75
JPM 150619C00055000 C 06/19/15 55.0 6.45 6.70
JPM 150619C00057500 C 06/19/15 57.5 4.65 4.80
JPM 150619C00060000 C 06/19/15 60.0 3.15 3.30
JPM 150619C00062500 C 06/19/15 62.5 2.07 2.10
JPM 150619C00065000 C 06/19/15 65.0 1.18 1.25
JPM 150619C00067500 C 06/19/15 67.5 0.66 0.72
JPM 150619C00070000 C 06/19/15 70.0 0.35 0.40
JPM 150619C00075000 C 06/19/15 75.0 0.07 0.12
JPM 150619P00030000 P 06/19/15 30.0 0.06 0.10
JPM 150619P00032500 P 06/19/15 32.5 0.08 0.13
JPM 150619P00035000 P 06/19/15 35.0 0.11 0.18
JPM 150619P00037500 P 06/19/15 37.5 0.16 0.23
JPM 150619P00040000 P 06/19/15 40.0 0.22 0.28
JPM 150619P00042500 P 06/19/15 42.5 0.30 0.37
JPM 150619P00045000 P 06/19/15 45.0 0.40 0.48
JPM 150619P00047500 P 06/19/15 47.5 0.54 0.60
JPM 150619P00050000 P 06/19/15 50.0 0.76 0.82
JPM 150619P00052500 P 06/19/15 52.5 1.09 1.17
JPM 150619P00055000 P 06/19/15 55.0 1.59 1.68
JPM 150619P00057500 P 06/19/15 57.5 2.31 2.38
JPM 150619P00060000 P 06/19/15 60.0 3.35 3.45
JPM 150619P00062500 P 06/19/15 62.5 4.60 4.80
JPM 150619P00065000 P 06/19/15 65.0 6.30 6.50
JPM 150619P00067500 P 06/19/15 67.5 8.20 8.45
JPM 150619P00070000 P 06/19/15 70.0 9.60 10.70
JPM 150619P00075000 P 06/19/15 75.0 13.05 16.35
JPM 160115C00030000 C 01/15/16 30.0 28.00 32.90
JPM 160115C00032500 C 01/15/16 32.5 25.60 30.00
JPM 160115C00035000 C 01/15/16 35.0 23.00 27.90
JPM 160115C00037500 C 01/15/16 37.5 20.60 25.00
JPM 160115C00040000 C 01/15/16 40.0 18.55 20.90
JPM 160115C00042500 C 01/15/16 42.5 16.40 20.45
JPM 160115C00045000 C 01/15/16 45.0 15.55 16.05
JPM 160115C00047500 C 01/15/16 47.5 13.40 13.70
JPM 160115C00050000 C 01/15/16 50.0 11.20 11.60
JPM 160115C00052500 C 01/15/16 52.5 9.30 9.65
JPM 160115C00055000 C 01/15/16 55.0 7.45 7.85
JPM 160115C00057500 C 01/15/16 57.5 5.95 6.20
JPM 160115C00060000 C 01/15/16 60.0 4.60 4.80
JPM 160115C00062500 C 01/15/16 62.5 3.45 3.55
JPM 160115C00065000 C 01/15/16 65.0 2.50 2.60
JPM 160115C00067500 C 01/15/16 67.5 1.78 1.91
JPM 160115C00070000 C 01/15/16 70.0 1.25 1.36
JPM 160115C00075000 C 01/15/16 75.0 0.58 0.66
JPM 160115C00080000 C 01/15/16 80.0 0.25 0.33
JPM 160115C00085000 C 01/15/16 85.0 0.10 0.18
JPM 160115C00090000 C 01/15/16 90.0 0.05 0.10
JPM 160115P00030000 P 01/15/16 30.0 0.24 0.32
JPM 160115P00032500 P 01/15/16 32.5 0.32 0.42
JPM 160115P00035000 P 01/15/16 35.0 0.42 0.52
JPM 160115P00037500 P 01/15/16 37.5 0.54 0.66
JPM 160115P00040000 P 01/15/16 40.0 0.71 0.80
JPM 160115P00042500 P 01/15/16 42.5 0.90 1.05
JPM 160115P00045000 P 01/15/16 45.0 1.19 1.24
JPM 160115P00047500 P 01/15/16 47.5 1.52 1.64
JPM 160115P00050000 P 01/15/16 50.0 1.98 2.07
JPM 160115P00052500 P 01/15/16 52.5 2.60 2.68
JPM 160115P00055000 P 01/15/16 55.0 3.35 3.45
JPM 160115P00057500 P 01/15/16 57.5 4.30 4.45
JPM 160115P00060000 P 01/15/16 60.0 5.45 5.60
JPM 160115P00062500 P 01/15/16 62.5 6.80 7.00
JPM 160115P00065000 P 01/15/16 65.0 8.40 8.60
JPM 160115P00067500 P 01/15/16 67.5 10.15 10.40
JPM 160115P00070000 P 01/15/16 70.0 12.10 12.45
JPM 160115P00075000 P 01/15/16 75.0 16.40 16.70
JPM 160115P00080000 P 01/15/16 80.0 18.80 22.00
JPM 160115P00085000 P 01/15/16 85.0 23.60 28.00
JPM 160115P00090000 P 01/15/16 90.0 28.50 33.00
JPM 170120C00032500 C 01/20/17 32.5 26.00 30.50
JPM 170120C00035000 C 01/20/17 35.0 23.00 27.90
JPM 170120C00037500 C 01/20/17 37.5 21.00 25.50
JPM 170120C00040000 C 01/20/17 40.0 18.30 22.95
JPM 170120C00042500 C 01/20/17 42.5 17.45 19.25
JPM 170120C00045000 C 01/20/17 45.0 16.00 16.70
JPM 170120C00047500 C 01/20/17 47.5 13.90 14.70
JPM 170120C00050000 C 01/20/17 50.0 12.20 12.90
JPM 170120C00052500 C 01/20/17 52.5 10.45 11.15
JPM 170120C00055000 C 01/20/17 55.0 8.90 9.60
JPM 170120C00057500 C 01/20/17 57.5 7.40 8.20
JPM 170120C00060000 C 01/20/17 60.0 6.20 6.75
JPM 170120C00062500 C 01/20/17 62.5 5.10 5.45
JPM 170120C00065000 C 01/20/17 65.0 4.00 4.70
JPM 170120C00067500 C 01/20/17 67.5 3.10 3.70
JPM 170120C00070000 C 01/20/17 70.0 2.40 3.35
JPM 170120C00075000 C 01/20/17 75.0 1.43 2.24
JPM 170120C00080000 C 01/20/17 80.0 0.99 1.49
JPM 170120C00085000 C 01/20/17 85.0 0.41 1.00
JPM 170120C00090000 C 01/20/17 90.0 0.31 0.65
JPM 170120P00032500 P 01/20/17 32.5 0.60 1.10
JPM 170120P00035000 P 01/20/17 35.0 0.76 1.38
JPM 170120P00037500 P 01/20/17 37.5 1.01 1.35
JPM 170120P00040000 P 01/20/17 40.0 1.33 1.70
JPM 170120P00042500 P 01/20/17 42.5 1.69 2.27
JPM 170120P00045000 P 01/20/17 45.0 2.23 2.69
JPM 170120P00047500 P 01/20/17 47.5 2.72 3.50
JPM 170120P00050000 P 01/20/17 50.0 3.45 4.20
JPM 170120P00052500 P 01/20/17 52.5 4.20 5.00
JPM 170120P00055000 P 01/20/17 55.0 5.15 6.00
JPM 170120P00057500 P 01/20/17 57.5 6.20 7.05
JPM 170120P00060000 P 01/20/17 60.0 7.85 8.00
JPM 170120P00062500 P 01/20/17 62.5 8.95 9.65
JPM 170120P00065000 P 01/20/17 65.0 10.25 11.15
JPM 170120P00067500 P 01/20/17 67.5 11.90 12.80
JPM 170120P00070000 P 01/20/17 70.0 13.65 14.55
JPM 170120P00075000 P 01/20/17 75.0 17.55 18.45
JPM 170120P00080000 P 01/20/17 80.0 21.80 22.65
JPM 170120P00085000 P 01/20/17 85.0 24.60 28.90
JPM 170120P00090000 P 01/20/17 90.0 29.30 33.85

OPRA data is delayed 15 minutes.