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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150206C00043000 C 02/06/15 43.0 10.30 12.90
JPM 150206C00044000 C 02/06/15 44.0 9.30 11.90
JPM 150206C00045000 C 02/06/15 45.0 8.40 10.20
JPM 150206C00046000 C 02/06/15 46.0 8.35 9.55
JPM 150206C00047000 C 02/06/15 47.0 7.35 8.55
JPM 150206C00048000 C 02/06/15 48.0 6.35 7.60
JPM 150206C00048500 C 02/06/15 48.5 5.80 6.50
JPM 150206C00049000 C 02/06/15 49.0 5.40 6.00
JPM 150206C00049500 C 02/06/15 49.5 4.85 5.50
JPM 150206C00050000 C 02/06/15 50.0 4.40 5.00
JPM 150206C00050500 C 02/06/15 50.5 3.90 4.75
JPM 150206C00051000 C 02/06/15 51.0 3.45 4.00
JPM 150206C00051500 C 02/06/15 51.5 2.98 3.50
JPM 150206C00052000 C 02/06/15 52.0 2.52 2.99
JPM 150206C00052500 C 02/06/15 52.5 2.06 2.49
JPM 150206C00053000 C 02/06/15 53.0 1.64 2.00
JPM 150206C00053500 C 02/06/15 53.5 1.26 1.51
JPM 150206C00054000 C 02/06/15 54.0 0.94 1.19
JPM 150206C00054500 C 02/06/15 54.5 0.65 0.81
JPM 150206C00055000 C 02/06/15 55.0 0.42 0.54
JPM 150206C00055500 C 02/06/15 55.5 0.25 0.29
JPM 150206C00056000 C 02/06/15 56.0 0.15 0.17
JPM 150206C00056500 C 02/06/15 56.5 0.07 0.10
JPM 150206C00057000 C 02/06/15 57.0 0.05 0.09
JPM 150206C00057500 C 02/06/15 57.5 0.02 0.09
JPM 150206C00058000 C 02/06/15 58.0 0.00 0.06
JPM 150206C00058500 C 02/06/15 58.5 0.00 0.06
JPM 150206C00059000 C 02/06/15 59.0 0.00 0.05
JPM 150206C00059500 C 02/06/15 59.5 0.00 0.07
JPM 150206C00060000 C 02/06/15 60.0 0.00 0.07
JPM 150206C00060500 C 02/06/15 60.5 0.00 0.07
JPM 150206C00061000 C 02/06/15 61.0 0.00 0.07
JPM 150206C00061500 C 02/06/15 61.5 0.00 0.05
JPM 150206C00062000 C 02/06/15 62.0 0.00 0.07
JPM 150206C00062500 C 02/06/15 62.5 0.00 0.06
JPM 150206C00063000 C 02/06/15 63.0 0.00 0.09
JPM 150206C00063500 C 02/06/15 63.5 0.00 0.07
JPM 150206C00064000 C 02/06/15 64.0 0.00 0.10
JPM 150206C00064500 C 02/06/15 64.5 0.00 0.09
JPM 150206C00065000 C 02/06/15 65.0 0.00 0.09
JPM 150206C00065500 C 02/06/15 65.5 0.00 0.09
JPM 150206C00066000 C 02/06/15 66.0 0.00 0.09
JPM 150206C00066500 C 02/06/15 66.5 0.00 0.13
JPM 150206C00067000 C 02/06/15 67.0 0.00 0.13
JPM 150206C00067500 C 02/06/15 67.5 0.00 0.13
JPM 150206C00068000 C 02/06/15 68.0 0.00 0.02
JPM 150206C00068500 C 02/06/15 68.5 0.00 0.14
JPM 150206C00069000 C 02/06/15 69.0 0.00 0.13
JPM 150206C00069500 C 02/06/15 69.5 0.00 0.13
JPM 150206C00070000 C 02/06/15 70.0 0.00 0.02
JPM 150206C00070500 C 02/06/15 70.5 0.00 0.13
JPM 150206C00071000 C 02/06/15 71.0 0.00 0.13
JPM 150206C00072500 C 02/06/15 72.5 0.00 0.02
JPM 150206C00075000 C 02/06/15 75.0 0.00 0.02
JPM 150206C00080000 C 02/06/15 80.0 0.00 0.02
JPM 150206P00043000 P 02/06/15 43.0 0.00 0.02
JPM 150206P00044000 P 02/06/15 44.0 0.00 0.03
JPM 150206P00045000 P 02/06/15 45.0 0.00 0.02
JPM 150206P00046000 P 02/06/15 46.0 0.00 0.03
JPM 150206P00047000 P 02/06/15 47.0 0.00 0.02
JPM 150206P00048000 P 02/06/15 48.0 0.01 0.05
JPM 150206P00048500 P 02/06/15 48.5 0.01 0.07
JPM 150206P00049000 P 02/06/15 49.0 0.01 0.10
JPM 150206P00049500 P 02/06/15 49.5 0.01 0.12
JPM 150206P00050000 P 02/06/15 50.0 0.02 0.15
JPM 150206P00050500 P 02/06/15 50.5 0.02 0.14
JPM 150206P00051000 P 02/06/15 51.0 0.03 0.17
JPM 150206P00051500 P 02/06/15 51.5 0.06 0.15
JPM 150206P00052000 P 02/06/15 52.0 0.14 0.16
JPM 150206P00052500 P 02/06/15 52.5 0.14 0.22
JPM 150206P00053000 P 02/06/15 53.0 0.23 0.31
JPM 150206P00053500 P 02/06/15 53.5 0.38 0.42
JPM 150206P00054000 P 02/06/15 54.0 0.54 0.58
JPM 150206P00054500 P 02/06/15 54.5 0.75 0.79
JPM 150206P00055000 P 02/06/15 55.0 0.89 1.08
JPM 150206P00055500 P 02/06/15 55.5 1.12 1.41
JPM 150206P00056000 P 02/06/15 56.0 1.27 1.81
JPM 150206P00056500 P 02/06/15 56.5 1.36 2.23
JPM 150206P00057000 P 02/06/15 57.0 2.26 2.69
JPM 150206P00057500 P 02/06/15 57.5 2.16 3.20
JPM 150206P00058000 P 02/06/15 58.0 2.68 3.70
JPM 150206P00058500 P 02/06/15 58.5 3.00 4.15
JPM 150206P00059000 P 02/06/15 59.0 3.45 4.65
JPM 150206P00059500 P 02/06/15 59.5 3.95 5.15
JPM 150206P00060000 P 02/06/15 60.0 4.45 5.70
JPM 150206P00060500 P 02/06/15 60.5 4.95 6.15
JPM 150206P00061000 P 02/06/15 61.0 5.40 6.70
JPM 150206P00061500 P 02/06/15 61.5 5.90 7.15
JPM 150206P00062000 P 02/06/15 62.0 6.40 7.65
JPM 150206P00062500 P 02/06/15 62.5 6.90 8.20
JPM 150206P00063000 P 02/06/15 63.0 7.40 8.65
JPM 150206P00063500 P 02/06/15 63.5 7.65 9.25
JPM 150206P00064000 P 02/06/15 64.0 8.10 9.75
JPM 150206P00064500 P 02/06/15 64.5 8.80 10.35
JPM 150206P00065000 P 02/06/15 65.0 9.10 10.80
JPM 150206P00065500 P 02/06/15 65.5 8.90 11.30
JPM 150206P00066000 P 02/06/15 66.0 9.25 11.80
JPM 150206P00066500 P 02/06/15 66.5 10.00 13.10
JPM 150206P00067000 P 02/06/15 67.0 10.50 13.25
JPM 150206P00067500 P 02/06/15 67.5 11.00 13.45
JPM 150206P00068000 P 02/06/15 68.0 11.50 14.25
JPM 150206P00068500 P 02/06/15 68.5 12.00 14.60
JPM 150206P00069000 P 02/06/15 69.0 12.50 15.10
JPM 150206P00069500 P 02/06/15 69.5 12.65 15.60
JPM 150206P00070000 P 02/06/15 70.0 13.15 15.85
JPM 150206P00070500 P 02/06/15 70.5 14.25 16.35
JPM 150206P00071000 P 02/06/15 71.0 14.75 17.00
JPM 150206P00072500 P 02/06/15 72.5 16.25 18.40
JPM 150206P00075000 P 02/06/15 75.0 18.15 20.85
JPM 150206P00080000 P 02/06/15 80.0 23.75 25.90
JPM 150213C00045000 C 02/13/15 45.0 8.45 10.05
JPM 150213C00047000 C 02/13/15 47.0 7.40 8.60
JPM 150213C00048000 C 02/13/15 48.0 6.25 7.60
JPM 150213C00049000 C 02/13/15 49.0 5.45 6.65
JPM 150213C00049500 C 02/13/15 49.5 4.85 6.15
JPM 150213C00050000 C 02/13/15 50.0 4.50 5.10
JPM 150213C00050500 C 02/13/15 50.5 4.00 4.55
JPM 150213C00051000 C 02/13/15 51.0 3.50 4.20
JPM 150213C00051500 C 02/13/15 51.5 3.00 3.55
JPM 150213C00052000 C 02/13/15 52.0 2.69 3.05
JPM 150213C00052500 C 02/13/15 52.5 2.27 2.63
JPM 150213C00053000 C 02/13/15 53.0 1.88 2.16
JPM 150213C00053500 C 02/13/15 53.5 1.51 1.88
JPM 150213C00054000 C 02/13/15 54.0 1.21 1.32
JPM 150213C00054500 C 02/13/15 54.5 0.90 1.02
JPM 150213C00055000 C 02/13/15 55.0 0.66 0.78
JPM 150213C00055500 C 02/13/15 55.5 0.48 0.55
JPM 150213C00056000 C 02/13/15 56.0 0.33 0.39
JPM 150213C00056500 C 02/13/15 56.5 0.22 0.41
JPM 150213C00057000 C 02/13/15 57.0 0.15 0.18
JPM 150213C00057500 C 02/13/15 57.5 0.09 0.14
JPM 150213C00058000 C 02/13/15 58.0 0.06 0.14
JPM 150213C00058500 C 02/13/15 58.5 0.03 0.11
JPM 150213C00059000 C 02/13/15 59.0 0.02 0.07
JPM 150213C00059500 C 02/13/15 59.5 0.01 0.06
JPM 150213C00060000 C 02/13/15 60.0 0.00 0.05
JPM 150213C00060500 C 02/13/15 60.5 0.00 0.05
JPM 150213C00061000 C 02/13/15 61.0 0.00 0.05
JPM 150213C00061500 C 02/13/15 61.5 0.00 0.05
JPM 150213C00062000 C 02/13/15 62.0 0.00 0.05
JPM 150213C00062500 C 02/13/15 62.5 0.00 0.05
JPM 150213C00063000 C 02/13/15 63.0 0.00 0.05
JPM 150213C00063500 C 02/13/15 63.5 0.00 0.03
JPM 150213C00064000 C 02/13/15 64.0 0.00 0.05
JPM 150213C00064500 C 02/13/15 64.5 0.00 0.05
JPM 150213C00065000 C 02/13/15 65.0 0.00 0.05
JPM 150213C00065500 C 02/13/15 65.5 0.00 0.05
JPM 150213C00066000 C 02/13/15 66.0 0.00 0.05
JPM 150213C00066500 C 02/13/15 66.5 0.00 0.10
JPM 150213C00067000 C 02/13/15 67.0 0.00 0.13
JPM 150213C00067500 C 02/13/15 67.5 0.00 0.13
JPM 150213C00068000 C 02/13/15 68.0 0.00 0.13
JPM 150213C00068500 C 02/13/15 68.5 0.00 0.13
JPM 150213C00069000 C 02/13/15 69.0 0.00 0.13
JPM 150213C00069500 C 02/13/15 69.5 0.00 0.14
JPM 150213C00070000 C 02/13/15 70.0 0.00 0.13
JPM 150213C00070500 C 02/13/15 70.5 0.00 0.13
JPM 150213C00071000 C 02/13/15 71.0 0.00 0.13
JPM 150213P00045000 P 02/13/15 45.0 0.01 0.05
JPM 150213P00047000 P 02/13/15 47.0 0.02 0.11
JPM 150213P00048000 P 02/13/15 48.0 0.03 0.15
JPM 150213P00049000 P 02/13/15 49.0 0.03 0.18
JPM 150213P00049500 P 02/13/15 49.5 0.05 0.20
JPM 150213P00050000 P 02/13/15 50.0 0.07 0.22
JPM 150213P00050500 P 02/13/15 50.5 0.09 0.25
JPM 150213P00051000 P 02/13/15 51.0 0.11 0.26
JPM 150213P00051500 P 02/13/15 51.5 0.21 0.27
JPM 150213P00052000 P 02/13/15 52.0 0.25 0.34
JPM 150213P00052500 P 02/13/15 52.5 0.33 0.43
JPM 150213P00053000 P 02/13/15 53.0 0.42 0.54
JPM 150213P00053500 P 02/13/15 53.5 0.55 0.67
JPM 150213P00054000 P 02/13/15 54.0 0.77 0.85
JPM 150213P00054500 P 02/13/15 54.5 0.93 1.06
JPM 150213P00055000 P 02/13/15 55.0 1.19 1.33
JPM 150213P00055500 P 02/13/15 55.5 1.51 1.64
JPM 150213P00056000 P 02/13/15 56.0 1.56 2.10
JPM 150213P00056500 P 02/13/15 56.5 1.57 2.51
JPM 150213P00057000 P 02/13/15 57.0 2.43 2.84
JPM 150213P00057500 P 02/13/15 57.5 2.19 3.25
JPM 150213P00058000 P 02/13/15 58.0 2.66 3.85
JPM 150213P00058500 P 02/13/15 58.5 3.05 4.20
JPM 150213P00059000 P 02/13/15 59.0 3.50 4.70
JPM 150213P00059500 P 02/13/15 59.5 4.00 5.25
JPM 150213P00060000 P 02/13/15 60.0 4.45 5.70
JPM 150213P00060500 P 02/13/15 60.5 4.95 6.15
JPM 150213P00061000 P 02/13/15 61.0 5.45 6.70
JPM 150213P00061500 P 02/13/15 61.5 5.95 7.20
JPM 150213P00062000 P 02/13/15 62.0 6.45 7.90
JPM 150213P00062500 P 02/13/15 62.5 6.95 8.25
JPM 150213P00063000 P 02/13/15 63.0 7.40 8.70
JPM 150213P00063500 P 02/13/15 63.5 7.35 9.65
JPM 150213P00064000 P 02/13/15 64.0 7.85 10.15
JPM 150213P00064500 P 02/13/15 64.5 8.85 10.25
JPM 150213P00065000 P 02/13/15 65.0 9.10 10.70
JPM 150213P00065500 P 02/13/15 65.5 9.00 11.30
JPM 150213P00066000 P 02/13/15 66.0 9.45 12.05
JPM 150213P00066500 P 02/13/15 66.5 10.00 12.25
JPM 150213P00067000 P 02/13/15 67.0 10.25 13.10
JPM 150213P00067500 P 02/13/15 67.5 11.00 13.60
JPM 150213P00068000 P 02/13/15 68.0 11.25 13.85
JPM 150213P00068500 P 02/13/15 68.5 12.00 14.40
JPM 150213P00069000 P 02/13/15 69.0 12.25 14.90
JPM 150213P00069500 P 02/13/15 69.5 13.20 15.20
JPM 150213P00070000 P 02/13/15 70.0 13.20 15.90
JPM 150213P00070500 P 02/13/15 70.5 13.75 16.20
JPM 150213P00071000 P 02/13/15 71.0 14.25 16.95
JPM 150220C00030000 C 02/20/15 30.0 23.10 25.05
JPM 150220C00035000 C 02/20/15 35.0 18.35 20.10
JPM 150220C00037500 C 02/20/15 37.5 15.95 18.30
JPM 150220C00040000 C 02/20/15 40.0 13.40 15.80
JPM 150220C00042500 C 02/20/15 42.5 10.95 12.60
JPM 150220C00044000 C 02/20/15 44.0 9.45 11.05
JPM 150220C00045000 C 02/20/15 45.0 8.50 10.05
JPM 150220C00046000 C 02/20/15 46.0 8.40 9.60
JPM 150220C00047000 C 02/20/15 47.0 7.45 8.65
JPM 150220C00047500 C 02/20/15 47.5 6.95 8.00
JPM 150220C00048000 C 02/20/15 48.0 6.50 7.35
JPM 150220C00048500 C 02/20/15 48.5 6.00 6.85
JPM 150220C00049000 C 02/20/15 49.0 5.50 6.05
JPM 150220C00049500 C 02/20/15 49.5 5.05 5.55
JPM 150220C00050000 C 02/20/15 50.0 4.60 4.90
JPM 150220C00050500 C 02/20/15 50.5 4.15 4.35
JPM 150220C00051000 C 02/20/15 51.0 3.70 3.90
JPM 150220C00051500 C 02/20/15 51.5 3.25 3.45
JPM 150220C00052000 C 02/20/15 52.0 2.87 3.05
JPM 150220C00052500 C 02/20/15 52.5 2.47 2.64
JPM 150220C00053000 C 02/20/15 53.0 2.09 2.18
JPM 150220C00053500 C 02/20/15 53.5 1.74 1.81
JPM 150220C00054000 C 02/20/15 54.0 1.44 1.48
JPM 150220C00054500 C 02/20/15 54.5 1.15 1.19
JPM 150220C00055000 C 02/20/15 55.0 0.90 0.94
JPM 150220C00055500 C 02/20/15 55.5 0.69 0.72
JPM 150220C00056000 C 02/20/15 56.0 0.51 0.54
JPM 150220C00056500 C 02/20/15 56.5 0.37 0.40
JPM 150220C00057000 C 02/20/15 57.0 0.26 0.29
JPM 150220C00057500 C 02/20/15 57.5 0.19 0.20
JPM 150220C00058000 C 02/20/15 58.0 0.12 0.15
JPM 150220C00058500 C 02/20/15 58.5 0.08 0.12
JPM 150220C00059000 C 02/20/15 59.0 0.05 0.08
JPM 150220C00059500 C 02/20/15 59.5 0.03 0.07
JPM 150220C00060000 C 02/20/15 60.0 0.03 0.04
JPM 150220C00060500 C 02/20/15 60.5 0.01 0.04
JPM 150220C00061000 C 02/20/15 61.0 0.01 0.04
JPM 150220C00061500 C 02/20/15 61.5 0.00 0.04
JPM 150220C00062000 C 02/20/15 62.0 0.00 0.03
JPM 150220C00062500 C 02/20/15 62.5 0.02 0.03
JPM 150220C00063000 C 02/20/15 63.0 0.00 0.03
JPM 150220C00063500 C 02/20/15 63.5 0.00 0.03
JPM 150220C00064000 C 02/20/15 64.0 0.00 0.03
JPM 150220C00064500 C 02/20/15 64.5 0.00 0.03
JPM 150220C00065000 C 02/20/15 65.0 0.00 0.03
JPM 150220C00066000 C 02/20/15 66.0 0.00 0.03
JPM 150220C00067000 C 02/20/15 67.0 0.00 0.03
JPM 150220C00067500 C 02/20/15 67.5 0.00 0.03
JPM 150220C00068000 C 02/20/15 68.0 0.00 0.03
JPM 150220C00069000 C 02/20/15 69.0 0.00 0.03
JPM 150220C00070000 C 02/20/15 70.0 0.00 0.02
JPM 150220C00072500 C 02/20/15 72.5 0.00 0.02
JPM 150220C00075000 C 02/20/15 75.0 0.00 0.02
JPM 150220P00030000 P 02/20/15 30.0 0.00 0.01
JPM 150220P00035000 P 02/20/15 35.0 0.00 0.02
JPM 150220P00037500 P 02/20/15 37.5 0.00 0.03
JPM 150220P00040000 P 02/20/15 40.0 0.00 0.04
JPM 150220P00042500 P 02/20/15 42.5 0.02 0.05
JPM 150220P00044000 P 02/20/15 44.0 0.02 0.06
JPM 150220P00045000 P 02/20/15 45.0 0.04 0.05
JPM 150220P00046000 P 02/20/15 46.0 0.03 0.09
JPM 150220P00047000 P 02/20/15 47.0 0.05 0.11
JPM 150220P00047500 P 02/20/15 47.5 0.05 0.11
JPM 150220P00048000 P 02/20/15 48.0 0.08 0.12
JPM 150220P00048500 P 02/20/15 48.5 0.08 0.14
JPM 150220P00049000 P 02/20/15 49.0 0.09 0.16
JPM 150220P00049500 P 02/20/15 49.5 0.12 0.19
JPM 150220P00050000 P 02/20/15 50.0 0.16 0.23
JPM 150220P00050500 P 02/20/15 50.5 0.25 0.27
JPM 150220P00051000 P 02/20/15 51.0 0.30 0.33
JPM 150220P00051500 P 02/20/15 51.5 0.37 0.40
JPM 150220P00052000 P 02/20/15 52.0 0.46 0.49
JPM 150220P00052500 P 02/20/15 52.5 0.55 0.59
JPM 150220P00053000 P 02/20/15 53.0 0.69 0.72
JPM 150220P00053500 P 02/20/15 53.5 0.83 0.87
JPM 150220P00054000 P 02/20/15 54.0 1.01 1.05
JPM 150220P00054500 P 02/20/15 54.5 1.22 1.26
JPM 150220P00055000 P 02/20/15 55.0 1.47 1.51
JPM 150220P00055500 P 02/20/15 55.5 1.75 1.81
JPM 150220P00056000 P 02/20/15 56.0 2.03 2.15
JPM 150220P00056500 P 02/20/15 56.5 2.38 2.50
JPM 150220P00057000 P 02/20/15 57.0 2.69 2.88
JPM 150220P00057500 P 02/20/15 57.5 3.15 3.35
JPM 150220P00058000 P 02/20/15 58.0 3.65 3.75
JPM 150220P00058500 P 02/20/15 58.5 4.05 4.25
JPM 150220P00059000 P 02/20/15 59.0 3.55 4.70
JPM 150220P00059500 P 02/20/15 59.5 4.00 5.20
JPM 150220P00060000 P 02/20/15 60.0 5.10 5.70
JPM 150220P00060500 P 02/20/15 60.5 5.00 6.15
JPM 150220P00061000 P 02/20/15 61.0 5.45 6.70
JPM 150220P00061500 P 02/20/15 61.5 5.95 7.15
JPM 150220P00062000 P 02/20/15 62.0 6.45 7.70
JPM 150220P00062500 P 02/20/15 62.5 6.95 8.15
JPM 150220P00063000 P 02/20/15 63.0 7.45 8.65
JPM 150220P00063500 P 02/20/15 63.5 7.85 9.20
JPM 150220P00064000 P 02/20/15 64.0 8.30 9.65
JPM 150220P00064500 P 02/20/15 64.5 8.80 10.20
JPM 150220P00065000 P 02/20/15 65.0 8.50 10.70
JPM 150220P00066000 P 02/20/15 66.0 9.45 11.70
JPM 150220P00067000 P 02/20/15 67.0 10.45 12.70
JPM 150220P00067500 P 02/20/15 67.5 10.75 13.20
JPM 150220P00068000 P 02/20/15 68.0 11.50 13.75
JPM 150220P00069000 P 02/20/15 69.0 12.70 14.70
JPM 150220P00070000 P 02/20/15 70.0 13.25 16.05
JPM 150220P00072500 P 02/20/15 72.5 16.00 18.25
JPM 150220P00075000 P 02/20/15 75.0 18.50 20.75
JPM 150227C00045000 C 02/27/15 45.0 8.50 11.65
JPM 150227C00047000 C 02/27/15 47.0 7.50 8.70
JPM 150227C00048000 C 02/27/15 48.0 6.55 7.70
JPM 150227C00049000 C 02/27/15 49.0 5.60 6.75
JPM 150227C00049500 C 02/27/15 49.5 5.15 6.25
JPM 150227C00050000 C 02/27/15 50.0 4.70 5.25
JPM 150227C00050500 C 02/27/15 50.5 4.25 5.35
JPM 150227C00051000 C 02/27/15 51.0 3.80 4.85
JPM 150227C00051500 C 02/27/15 51.5 3.40 4.40
JPM 150227C00052000 C 02/27/15 52.0 3.00 3.95
JPM 150227C00052500 C 02/27/15 52.5 2.59 3.55
JPM 150227C00053000 C 02/27/15 53.0 2.22 2.78
JPM 150227C00053500 C 02/27/15 53.5 1.92 2.07
JPM 150227C00054000 C 02/27/15 54.0 1.61 1.75
JPM 150227C00054500 C 02/27/15 54.5 1.32 1.47
JPM 150227C00055000 C 02/27/15 55.0 1.07 1.20
JPM 150227C00055500 C 02/27/15 55.5 0.85 0.96
JPM 150227C00056000 C 02/27/15 56.0 0.66 0.78
JPM 150227C00056500 C 02/27/15 56.5 0.51 0.64
JPM 150227C00057000 C 02/27/15 57.0 0.38 0.57
JPM 150227C00057500 C 02/27/15 57.5 0.29 0.52
JPM 150227C00058000 C 02/27/15 58.0 0.21 0.34
JPM 150227C00058500 C 02/27/15 58.5 0.15 0.26
JPM 150227C00059000 C 02/27/15 59.0 0.11 0.21
JPM 150227C00059500 C 02/27/15 59.5 0.07 0.17
JPM 150227C00060000 C 02/27/15 60.0 0.05 0.18
JPM 150227C00060500 C 02/27/15 60.5 0.03 0.09
JPM 150227C00061000 C 02/27/15 61.0 0.02 0.07
JPM 150227C00061500 C 02/27/15 61.5 0.01 0.08
JPM 150227C00062000 C 02/27/15 62.0 0.00 0.11
JPM 150227C00062500 C 02/27/15 62.5 0.00 0.10
JPM 150227C00063000 C 02/27/15 63.0 0.00 0.03
JPM 150227C00063500 C 02/27/15 63.5 0.00 0.10
JPM 150227C00064000 C 02/27/15 64.0 0.00 0.10
JPM 150227C00064500 C 02/27/15 64.5 0.00 0.10
JPM 150227C00065000 C 02/27/15 65.0 0.00 0.10
JPM 150227C00065500 C 02/27/15 65.5 0.00 0.10
JPM 150227C00066000 C 02/27/15 66.0 0.00 0.10
JPM 150227C00066500 C 02/27/15 66.5 0.00 0.10
JPM 150227C00067000 C 02/27/15 67.0 0.00 0.10
JPM 150227C00068000 C 02/27/15 68.0 0.00 0.10
JPM 150227P00045000 P 02/27/15 45.0 0.04 0.13
JPM 150227P00047000 P 02/27/15 47.0 0.08 0.17
JPM 150227P00048000 P 02/27/15 48.0 0.11 0.20
JPM 150227P00049000 P 02/27/15 49.0 0.15 0.31
JPM 150227P00049500 P 02/27/15 49.5 0.17 0.28
JPM 150227P00050000 P 02/27/15 50.0 0.19 0.33
JPM 150227P00050500 P 02/27/15 50.5 0.27 0.39
JPM 150227P00051000 P 02/27/15 51.0 0.41 0.46
JPM 150227P00051500 P 02/27/15 51.5 0.40 0.53
JPM 150227P00052000 P 02/27/15 52.0 0.48 0.64
JPM 150227P00052500 P 02/27/15 52.5 0.59 0.75
JPM 150227P00053000 P 02/27/15 53.0 0.74 0.89
JPM 150227P00053500 P 02/27/15 53.5 0.96 1.05
JPM 150227P00054000 P 02/27/15 54.0 1.06 1.24
JPM 150227P00054500 P 02/27/15 54.5 1.26 1.46
JPM 150227P00055000 P 02/27/15 55.0 1.51 1.71
JPM 150227P00055500 P 02/27/15 55.5 1.81 2.01
JPM 150227P00056000 P 02/27/15 56.0 2.13 2.32
JPM 150227P00056500 P 02/27/15 56.5 2.34 2.67
JPM 150227P00057000 P 02/27/15 57.0 2.67 3.05
JPM 150227P00057500 P 02/27/15 57.5 3.05 3.45
JPM 150227P00058000 P 02/27/15 58.0 3.65 3.85
JPM 150227P00058500 P 02/27/15 58.5 4.05 4.30
JPM 150227P00059000 P 02/27/15 59.0 3.65 4.80
JPM 150227P00059500 P 02/27/15 59.5 4.70 5.25
JPM 150227P00060000 P 02/27/15 60.0 4.55 5.70
JPM 150227P00060500 P 02/27/15 60.5 4.95 6.20
JPM 150227P00061000 P 02/27/15 61.0 5.50 6.70
JPM 150227P00061500 P 02/27/15 61.5 6.00 7.20
JPM 150227P00062000 P 02/27/15 62.0 6.40 7.70
JPM 150227P00062500 P 02/27/15 62.5 6.95 8.20
JPM 150227P00063000 P 02/27/15 63.0 7.40 8.65
JPM 150227P00063500 P 02/27/15 63.5 7.20 9.85
JPM 150227P00064000 P 02/27/15 64.0 7.95 9.80
JPM 150227P00064500 P 02/27/15 64.5 7.65 11.15
JPM 150227P00065000 P 02/27/15 65.0 8.65 10.70
JPM 150227P00065500 P 02/27/15 65.5 9.00 11.20
JPM 150227P00066000 P 02/27/15 66.0 9.50 11.75
JPM 150227P00066500 P 02/27/15 66.5 10.00 12.25
JPM 150227P00067000 P 02/27/15 67.0 10.70 12.70
JPM 150227P00068000 P 02/27/15 68.0 11.70 13.70
JPM 150306C00047000 C 03/06/15 47.0 7.55 8.85
JPM 150306C00048000 C 03/06/15 48.0 6.60 7.75
JPM 150306C00048500 C 03/06/15 48.5 6.15 6.70
JPM 150306C00049000 C 03/06/15 49.0 5.65 6.20
JPM 150306C00049500 C 03/06/15 49.5 5.20 5.70
JPM 150306C00050000 C 03/06/15 50.0 4.80 5.20
JPM 150306C00050500 C 03/06/15 50.5 4.35 5.45
JPM 150306C00051000 C 03/06/15 51.0 3.95 4.95
JPM 150306C00051500 C 03/06/15 51.5 3.50 4.55
JPM 150306C00052000 C 03/06/15 52.0 3.15 4.10
JPM 150306C00052500 C 03/06/15 52.5 2.78 3.40
JPM 150306C00053000 C 03/06/15 53.0 2.38 3.05
JPM 150306C00053500 C 03/06/15 53.5 2.04 2.24
JPM 150306C00054000 C 03/06/15 54.0 1.74 1.93
JPM 150306C00054500 C 03/06/15 54.5 1.47 1.65
JPM 150306C00055000 C 03/06/15 55.0 1.22 1.40
JPM 150306C00055500 C 03/06/15 55.5 0.99 1.17
JPM 150306C00056000 C 03/06/15 56.0 0.80 0.95
JPM 150306C00056500 C 03/06/15 56.5 0.64 0.78
JPM 150306C00057000 C 03/06/15 57.0 0.51 0.65
JPM 150306C00057500 C 03/06/15 57.5 0.40 0.59
JPM 150306C00058000 C 03/06/15 58.0 0.30 0.49
JPM 150306C00058500 C 03/06/15 58.5 0.23 0.31
JPM 150306C00059000 C 03/06/15 59.0 0.18 0.31
JPM 150306C00059500 C 03/06/15 59.5 0.12 0.30
JPM 150306C00060000 C 03/06/15 60.0 0.09 0.24
JPM 150306C00060500 C 03/06/15 60.5 0.05 0.25
JPM 150306C00061000 C 03/06/15 61.0 0.05 0.14
JPM 150306C00061500 C 03/06/15 61.5 0.01 0.13
JPM 150306C00062000 C 03/06/15 62.0 0.02 0.12
JPM 150306C00062500 C 03/06/15 62.5 0.02 0.07
JPM 150306C00063000 C 03/06/15 63.0 0.01 0.08
JPM 150306C00064000 C 03/06/15 64.0 0.00 0.10
JPM 150306P00047000 P 03/06/15 47.0 0.11 0.22
JPM 150306P00048000 P 03/06/15 48.0 0.16 0.26
JPM 150306P00048500 P 03/06/15 48.5 0.18 0.30
JPM 150306P00049000 P 03/06/15 49.0 0.21 0.39
JPM 150306P00049500 P 03/06/15 49.5 0.24 0.41
JPM 150306P00050000 P 03/06/15 50.0 0.30 0.48
JPM 150306P00050500 P 03/06/15 50.5 0.42 0.49
JPM 150306P00051000 P 03/06/15 51.0 0.42 0.58
JPM 150306P00051500 P 03/06/15 51.5 0.49 0.66
JPM 150306P00052000 P 03/06/15 52.0 0.59 0.77
JPM 150306P00052500 P 03/06/15 52.5 0.75 0.89
JPM 150306P00053000 P 03/06/15 53.0 0.90 1.04
JPM 150306P00053500 P 03/06/15 53.5 0.99 1.20
JPM 150306P00054000 P 03/06/15 54.0 1.17 1.40
JPM 150306P00054500 P 03/06/15 54.5 1.39 1.61
JPM 150306P00055000 P 03/06/15 55.0 1.63 1.86
JPM 150306P00055500 P 03/06/15 55.5 1.92 2.14
JPM 150306P00056000 P 03/06/15 56.0 2.23 2.45
JPM 150306P00056500 P 03/06/15 56.5 2.54 2.80
JPM 150306P00057000 P 03/06/15 57.0 2.58 3.20
JPM 150306P00057500 P 03/06/15 57.5 2.79 3.55
JPM 150306P00058000 P 03/06/15 58.0 3.65 3.95
JPM 150306P00058500 P 03/06/15 58.5 3.60 4.40
JPM 150306P00059000 P 03/06/15 59.0 3.65 4.85
JPM 150306P00059500 P 03/06/15 59.5 4.15 5.30
JPM 150306P00060000 P 03/06/15 60.0 4.60 5.75
JPM 150306P00060500 P 03/06/15 60.5 5.05 6.25
JPM 150306P00061000 P 03/06/15 61.0 5.50 6.75
JPM 150306P00061500 P 03/06/15 61.5 5.95 7.20
JPM 150306P00062000 P 03/06/15 62.0 6.40 7.70
JPM 150306P00062500 P 03/06/15 62.5 6.95 8.20
JPM 150306P00063000 P 03/06/15 63.0 7.40 8.70
JPM 150306P00064000 P 03/06/15 64.0 7.95 9.80
JPM 150313C00048000 C 03/13/15 48.0 6.55 7.20
JPM 150313C00048500 C 03/13/15 48.5 6.20 6.70
JPM 150313C00049000 C 03/13/15 49.0 5.75 6.20
JPM 150313C00049500 C 03/13/15 49.5 5.20 5.70
JPM 150313C00050000 C 03/13/15 50.0 4.80 5.20
JPM 150313C00050500 C 03/13/15 50.5 4.40 5.50
JPM 150313C00051000 C 03/13/15 51.0 4.00 5.10
JPM 150313C00051500 C 03/13/15 51.5 3.65 4.65
JPM 150313C00052000 C 03/13/15 52.0 3.25 3.70
JPM 150313C00052500 C 03/13/15 52.5 2.83 3.20
JPM 150313C00053000 C 03/13/15 53.0 2.48 2.81
JPM 150313C00053500 C 03/13/15 53.5 2.18 2.44
JPM 150313C00054000 C 03/13/15 54.0 1.88 2.11
JPM 150313C00054500 C 03/13/15 54.5 1.60 1.77
JPM 150313C00055000 C 03/13/15 55.0 1.34 1.52
JPM 150313C00055500 C 03/13/15 55.5 1.12 1.28
JPM 150313C00056000 C 03/13/15 56.0 0.95 1.04
JPM 150313C00056500 C 03/13/15 56.5 0.77 0.85
JPM 150313C00057000 C 03/13/15 57.0 0.62 0.70
JPM 150313C00057500 C 03/13/15 57.5 0.49 0.56
JPM 150313C00058000 C 03/13/15 58.0 0.38 0.54
JPM 150313C00058500 C 03/13/15 58.5 0.15 0.54
JPM 150313C00059000 C 03/13/15 59.0 0.06 0.53
JPM 150313C00059500 C 03/13/15 59.5 0.17 0.39
JPM 150313C00060000 C 03/13/15 60.0 0.14 0.26
JPM 150313C00060500 C 03/13/15 60.5 0.06 0.23
JPM 150313C00061000 C 03/13/15 61.0 0.06 0.14
JPM 150313C00061500 C 03/13/15 61.5 0.03 0.16
JPM 150313C00062000 C 03/13/15 62.0 0.03 0.13
JPM 150313C00062500 C 03/13/15 62.5 0.03 0.08
JPM 150313C00063000 C 03/13/15 63.0 0.01 0.08
JPM 150313C00064000 C 03/13/15 64.0 0.01 0.10
JPM 150313P00048000 P 03/13/15 48.0 0.16 0.40
JPM 150313P00048500 P 03/13/15 48.5 0.21 0.45
JPM 150313P00049000 P 03/13/15 49.0 0.24 0.50
JPM 150313P00049500 P 03/13/15 49.5 0.31 0.53
JPM 150313P00050000 P 03/13/15 50.0 0.34 0.54
JPM 150313P00050500 P 03/13/15 50.5 0.37 0.67
JPM 150313P00051000 P 03/13/15 51.0 0.52 0.69
JPM 150313P00051500 P 03/13/15 51.5 0.66 0.79
JPM 150313P00052000 P 03/13/15 52.0 0.84 0.91
JPM 150313P00052500 P 03/13/15 52.5 0.96 1.04
JPM 150313P00053000 P 03/13/15 53.0 1.02 1.19
JPM 150313P00053500 P 03/13/15 53.5 1.14 1.36
JPM 150313P00054000 P 03/13/15 54.0 1.38 1.55
JPM 150313P00054500 P 03/13/15 54.5 1.66 1.77
JPM 150313P00055000 P 03/13/15 55.0 1.79 2.01
JPM 150313P00055500 P 03/13/15 55.5 2.02 2.27
JPM 150313P00056000 P 03/13/15 56.0 2.29 2.68
JPM 150313P00056500 P 03/13/15 56.5 2.60 2.90
JPM 150313P00057000 P 03/13/15 57.0 2.39 3.25
JPM 150313P00057500 P 03/13/15 57.5 2.71 3.65
JPM 150313P00058000 P 03/13/15 58.0 3.45 4.05
JPM 150313P00058500 P 03/13/15 58.5 3.40 4.45
JPM 150313P00059000 P 03/13/15 59.0 3.80 4.90
JPM 150313P00059500 P 03/13/15 59.5 4.15 5.35
JPM 150313P00060000 P 03/13/15 60.0 4.60 5.90
JPM 150313P00060500 P 03/13/15 60.5 5.05 6.30
JPM 150313P00061000 P 03/13/15 61.0 5.50 6.90
JPM 150313P00061500 P 03/13/15 61.5 6.00 7.25
JPM 150313P00062000 P 03/13/15 62.0 6.45 7.85
JPM 150313P00062500 P 03/13/15 62.5 6.95 8.30
JPM 150313P00063000 P 03/13/15 63.0 7.45 8.85
JPM 150313P00064000 P 03/13/15 64.0 8.40 9.70
JPM 150320C00030000 C 03/20/15 30.0 23.35 26.00
JPM 150320C00035000 C 03/20/15 35.0 18.50 20.75
JPM 150320C00037500 C 03/20/15 37.5 16.00 18.25
JPM 150320C00040000 C 03/20/15 40.0 14.45 15.65
JPM 150320C00042500 C 03/20/15 42.5 11.00 13.25
JPM 150320C00045000 C 03/20/15 45.0 9.60 10.30
JPM 150320C00047500 C 03/20/15 47.5 7.25 7.70
JPM 150320C00050000 C 03/20/15 50.0 5.00 5.20
JPM 150320C00052500 C 03/20/15 52.5 3.10 3.20
JPM 150320C00055000 C 03/20/15 55.0 1.56 1.63
JPM 150320C00057500 C 03/20/15 57.5 0.63 0.66
JPM 150320C00060000 C 03/20/15 60.0 0.21 0.23
JPM 150320C00062500 C 03/20/15 62.5 0.06 0.08
JPM 150320C00065000 C 03/20/15 65.0 0.01 0.04
JPM 150320C00067500 C 03/20/15 67.5 0.00 0.03
JPM 150320C00070000 C 03/20/15 70.0 0.00 0.03
JPM 150320C00072500 C 03/20/15 72.5 0.00 0.03
JPM 150320C00075000 C 03/20/15 75.0 0.00 0.03
JPM 150320P00030000 P 03/20/15 30.0 0.01 0.02
JPM 150320P00035000 P 03/20/15 35.0 0.02 0.03
JPM 150320P00037500 P 03/20/15 37.5 0.04 0.05
JPM 150320P00040000 P 03/20/15 40.0 0.07 0.09
JPM 150320P00042500 P 03/20/15 42.5 0.08 0.13
JPM 150320P00045000 P 03/20/15 45.0 0.18 0.21
JPM 150320P00047500 P 03/20/15 47.5 0.31 0.35
JPM 150320P00050000 P 03/20/15 50.0 0.59 0.60
JPM 150320P00052500 P 03/20/15 52.5 1.13 1.18
JPM 150320P00055000 P 03/20/15 55.0 2.11 2.17
JPM 150320P00057500 P 03/20/15 57.5 3.60 3.75
JPM 150320P00060000 P 03/20/15 60.0 5.60 5.85
JPM 150320P00062500 P 03/20/15 62.5 7.75 8.20
JPM 150320P00065000 P 03/20/15 65.0 10.25 10.65
JPM 150320P00067500 P 03/20/15 67.5 10.85 14.10
JPM 150320P00070000 P 03/20/15 70.0 13.45 16.60
JPM 150320P00072500 P 03/20/15 72.5 15.70 19.10
JPM 150320P00075000 P 03/20/15 75.0 18.80 21.60
JPM 150417C00037500 C 04/17/15 37.5 16.10 18.20
JPM 150417C00040000 C 04/17/15 40.0 14.50 15.60
JPM 150417C00042500 C 04/17/15 42.5 11.95 13.15
JPM 150417C00045000 C 04/17/15 45.0 9.65 10.85
JPM 150417C00047500 C 04/17/15 47.5 7.40 7.70
JPM 150417C00050000 C 04/17/15 50.0 5.25 5.55
JPM 150417C00052500 C 04/17/15 52.5 3.40 3.60
JPM 150417C00055000 C 04/17/15 55.0 2.00 2.11
JPM 150417C00057500 C 04/17/15 57.5 1.00 1.02
JPM 150417C00060000 C 04/17/15 60.0 0.42 0.45
JPM 150417C00062500 C 04/17/15 62.5 0.16 0.24
JPM 150417C00065000 C 04/17/15 65.0 0.05 0.10
JPM 150417C00067500 C 04/17/15 67.5 0.02 0.06
JPM 150417C00070000 C 04/17/15 70.0 0.00 0.04
JPM 150417C00072500 C 04/17/15 72.5 0.00 0.04
JPM 150417P00037500 P 04/17/15 37.5 0.09 0.16
JPM 150417P00040000 P 04/17/15 40.0 0.14 0.18
JPM 150417P00042500 P 04/17/15 42.5 0.22 0.28
JPM 150417P00045000 P 04/17/15 45.0 0.37 0.40
JPM 150417P00047500 P 04/17/15 47.5 0.58 0.65
JPM 150417P00050000 P 04/17/15 50.0 1.03 1.07
JPM 150417P00052500 P 04/17/15 52.5 1.71 1.77
JPM 150417P00055000 P 04/17/15 55.0 2.80 2.87
JPM 150417P00057500 P 04/17/15 57.5 4.30 4.45
JPM 150417P00060000 P 04/17/15 60.0 6.10 6.40
JPM 150417P00062500 P 04/17/15 62.5 7.50 8.65
JPM 150417P00065000 P 04/17/15 65.0 10.25 11.05
JPM 150417P00067500 P 04/17/15 67.5 11.00 14.45
JPM 150417P00070000 P 04/17/15 70.0 13.75 16.95
JPM 150417P00072500 P 04/17/15 72.5 16.45 19.85
JPM 150515C00037500 C 05/15/15 37.5 15.70 18.25
JPM 150515C00040000 C 05/15/15 40.0 13.55 15.70
JPM 150515C00042500 C 05/15/15 42.5 12.10 13.15
JPM 150515C00045000 C 05/15/15 45.0 9.80 10.60
JPM 150515C00047500 C 05/15/15 47.5 7.55 7.85
JPM 150515C00050000 C 05/15/15 50.0 5.50 5.80
JPM 150515C00052500 C 05/15/15 52.5 3.70 3.90
JPM 150515C00055000 C 05/15/15 55.0 2.33 2.45
JPM 150515C00057500 C 05/15/15 57.5 1.30 1.37
JPM 150515C00060000 C 05/15/15 60.0 0.66 0.77
JPM 150515C00062500 C 05/15/15 62.5 0.31 0.40
JPM 150515C00065000 C 05/15/15 65.0 0.13 0.19
JPM 150515P00037500 P 05/15/15 37.5 0.15 0.22
JPM 150515P00040000 P 05/15/15 40.0 0.23 0.29
JPM 150515P00042500 P 05/15/15 42.5 0.34 0.39
JPM 150515P00045000 P 05/15/15 45.0 0.54 0.61
JPM 150515P00047500 P 05/15/15 47.5 0.81 0.89
JPM 150515P00050000 P 05/15/15 50.0 1.32 1.38
JPM 150515P00052500 P 05/15/15 52.5 2.06 2.14
JPM 150515P00055000 P 05/15/15 55.0 3.15 3.25
JPM 150515P00057500 P 05/15/15 57.5 4.60 4.75
JPM 150515P00060000 P 05/15/15 60.0 6.50 6.65
JPM 150515P00062500 P 05/15/15 62.5 8.50 8.80
JPM 150515P00065000 P 05/15/15 65.0 10.25 11.15
JPM 150619C00030000 C 06/19/15 30.0 24.40 25.30
JPM 150619C00032500 C 06/19/15 32.5 21.45 23.05
JPM 150619C00035000 C 06/19/15 35.0 18.95 20.55
JPM 150619C00037500 C 06/19/15 37.5 16.95 18.15
JPM 150619C00040000 C 06/19/15 40.0 14.40 15.95
JPM 150619C00042500 C 06/19/15 42.5 12.20 13.15
JPM 150619C00045000 C 06/19/15 45.0 10.00 10.30
JPM 150619C00047500 C 06/19/15 47.5 7.80 8.10
JPM 150619C00050000 C 06/19/15 50.0 5.80 6.00
JPM 150619C00052500 C 06/19/15 52.5 4.10 4.20
JPM 150619C00055000 C 06/19/15 55.0 2.71 2.79
JPM 150619C00057500 C 06/19/15 57.5 1.66 1.73
JPM 150619C00060000 C 06/19/15 60.0 0.94 1.05
JPM 150619C00062500 C 06/19/15 62.5 0.50 0.59
JPM 150619C00065000 C 06/19/15 65.0 0.25 0.34
JPM 150619C00067500 C 06/19/15 67.5 0.12 0.17
JPM 150619C00070000 C 06/19/15 70.0 0.05 0.10
JPM 150619C00072500 C 06/19/15 72.5 0.02 0.06
JPM 150619C00075000 C 06/19/15 75.0 0.01 0.05
JPM 150619P00030000 P 06/19/15 30.0 0.08 0.13
JPM 150619P00032500 P 06/19/15 32.5 0.12 0.17
JPM 150619P00035000 P 06/19/15 35.0 0.17 0.23
JPM 150619P00037500 P 06/19/15 37.5 0.25 0.30
JPM 150619P00040000 P 06/19/15 40.0 0.35 0.40
JPM 150619P00042500 P 06/19/15 42.5 0.51 0.54
JPM 150619P00045000 P 06/19/15 45.0 0.74 0.75
JPM 150619P00047500 P 06/19/15 47.5 1.09 1.15
JPM 150619P00050000 P 06/19/15 50.0 1.63 1.69
JPM 150619P00052500 P 06/19/15 52.5 2.42 2.50
JPM 150619P00055000 P 06/19/15 55.0 3.50 3.60
JPM 150619P00057500 P 06/19/15 57.5 4.95 5.10
JPM 150619P00060000 P 06/19/15 60.0 6.75 6.90
JPM 150619P00062500 P 06/19/15 62.5 8.65 8.95
JPM 150619P00065000 P 06/19/15 65.0 10.25 11.25
JPM 150619P00067500 P 06/19/15 67.5 11.35 14.65
JPM 150619P00070000 P 06/19/15 70.0 13.85 17.10
JPM 150619P00072500 P 06/19/15 72.5 16.30 20.00
JPM 150619P00075000 P 06/19/15 75.0 18.80 22.25
JPM 150918C00030000 C 09/18/15 30.0 24.20 26.00
JPM 150918C00032500 C 09/18/15 32.5 21.90 23.20
JPM 150918C00035000 C 09/18/15 35.0 19.05 20.70
JPM 150918C00037500 C 09/18/15 37.5 16.55 18.15
JPM 150918C00040000 C 09/18/15 40.0 14.65 15.65
JPM 150918C00042500 C 09/18/15 42.5 12.40 13.15
JPM 150918C00045000 C 09/18/15 45.0 10.25 10.65
JPM 150918C00047500 C 09/18/15 47.5 8.20 8.60
JPM 150918C00050000 C 09/18/15 50.0 6.35 6.55
JPM 150918C00052500 C 09/18/15 52.5 4.75 4.95
JPM 150918C00055000 C 09/18/15 55.0 3.40 3.55
JPM 150918C00057500 C 09/18/15 57.5 2.34 2.47
JPM 150918C00060000 C 09/18/15 60.0 1.54 1.65
JPM 150918C00062500 C 09/18/15 62.5 0.98 1.07
JPM 150918C00065000 C 09/18/15 65.0 0.60 0.67
JPM 150918C00067500 C 09/18/15 67.5 0.36 0.43
JPM 150918C00070000 C 09/18/15 70.0 0.21 0.27
JPM 150918C00072500 C 09/18/15 72.5 0.10 0.17
JPM 150918C00075000 C 09/18/15 75.0 0.06 0.12
JPM 150918P00030000 P 09/18/15 30.0 0.20 0.22
JPM 150918P00032500 P 09/18/15 32.5 0.26 0.33
JPM 150918P00035000 P 09/18/15 35.0 0.36 0.41
JPM 150918P00037500 P 09/18/15 37.5 0.49 0.54
JPM 150918P00040000 P 09/18/15 40.0 0.67 0.71
JPM 150918P00042500 P 09/18/15 42.5 0.93 0.97
JPM 150918P00045000 P 09/18/15 45.0 1.28 1.33
JPM 150918P00047500 P 09/18/15 47.5 1.78 1.84
JPM 150918P00050000 P 09/18/15 50.0 2.45 2.53
JPM 150918P00052500 P 09/18/15 52.5 3.35 3.45
JPM 150918P00055000 P 09/18/15 55.0 4.50 4.65
JPM 150918P00057500 P 09/18/15 57.5 5.95 6.10
JPM 150918P00060000 P 09/18/15 60.0 7.65 7.80
JPM 150918P00062500 P 09/18/15 62.5 9.55 9.70
JPM 150918P00065000 P 09/18/15 65.0 11.50 11.85
JPM 150918P00067500 P 09/18/15 67.5 11.90 15.05
JPM 150918P00070000 P 09/18/15 70.0 14.25 17.50
JPM 150918P00072500 P 09/18/15 72.5 16.65 19.95
JPM 150918P00075000 P 09/18/15 75.0 18.80 22.70
JPM 160115C00030000 C 01/15/16 30.0 22.80 26.95
JPM 160115C00032500 C 01/15/16 32.5 20.25 24.70
JPM 160115C00035000 C 01/15/16 35.0 19.35 20.70
JPM 160115C00037500 C 01/15/16 37.5 17.10 18.15
JPM 160115C00040000 C 01/15/16 40.0 14.85 15.20
JPM 160115C00042500 C 01/15/16 42.5 12.75 13.15
JPM 160115C00045000 C 01/15/16 45.0 10.70 11.10
JPM 160115C00047500 C 01/15/16 47.5 8.80 9.20
JPM 160115C00050000 C 01/15/16 50.0 7.15 7.25
JPM 160115C00052500 C 01/15/16 52.5 5.65 5.80
JPM 160115C00055000 C 01/15/16 55.0 4.30 4.50
JPM 160115C00057500 C 01/15/16 57.5 3.20 3.35
JPM 160115C00060000 C 01/15/16 60.0 2.40 2.49
JPM 160115C00062500 C 01/15/16 62.5 1.69 1.80
JPM 160115C00065000 C 01/15/16 65.0 1.18 1.29
JPM 160115C00067500 C 01/15/16 67.5 0.82 0.90
JPM 160115C00070000 C 01/15/16 70.0 0.56 0.63
JPM 160115C00072500 C 01/15/16 72.5 0.35 0.44
JPM 160115C00075000 C 01/15/16 75.0 0.24 0.31
JPM 160115C00080000 C 01/15/16 80.0 0.08 0.16
JPM 160115C00085000 C 01/15/16 85.0 0.04 0.09
JPM 160115C00090000 C 01/15/16 90.0 0.01 0.06
JPM 160115P00030000 P 01/15/16 30.0 0.40 0.47
JPM 160115P00032500 P 01/15/16 32.5 0.53 0.62
JPM 160115P00035000 P 01/15/16 35.0 0.70 0.79
JPM 160115P00037500 P 01/15/16 37.5 0.93 1.00
JPM 160115P00040000 P 01/15/16 40.0 1.25 1.32
JPM 160115P00042500 P 01/15/16 42.5 1.66 1.73
JPM 160115P00045000 P 01/15/16 45.0 2.15 2.24
JPM 160115P00047500 P 01/15/16 47.5 2.81 2.89
JPM 160115P00050000 P 01/15/16 50.0 3.65 3.80
JPM 160115P00052500 P 01/15/16 52.5 4.65 4.80
JPM 160115P00055000 P 01/15/16 55.0 5.85 6.00
JPM 160115P00057500 P 01/15/16 57.5 7.30 7.50
JPM 160115P00060000 P 01/15/16 60.0 8.95 9.15
JPM 160115P00062500 P 01/15/16 62.5 10.75 10.95
JPM 160115P00065000 P 01/15/16 65.0 12.50 12.95
JPM 160115P00067500 P 01/15/16 67.5 14.65 15.10
JPM 160115P00070000 P 01/15/16 70.0 15.55 17.45
JPM 160115P00072500 P 01/15/16 72.5 17.10 21.00
JPM 160115P00075000 P 01/15/16 75.0 19.45 23.35
JPM 160115P00080000 P 01/15/16 80.0 24.30 28.45
JPM 160115P00085000 P 01/15/16 85.0 29.20 33.35
JPM 160115P00090000 P 01/15/16 90.0 34.10 38.25
JPM 170120C00030000 C 01/20/17 30.0 23.00 27.30
JPM 170120C00032500 C 01/20/17 32.5 20.55 24.90
JPM 170120C00035000 C 01/20/17 35.0 19.40 22.25
JPM 170120C00037500 C 01/20/17 37.5 17.15 20.25
JPM 170120C00040000 C 01/20/17 40.0 15.45 16.35
JPM 170120C00042500 C 01/20/17 42.5 13.55 14.40
JPM 170120C00045000 C 01/20/17 45.0 11.80 12.60
JPM 170120C00047500 C 01/20/17 47.5 10.05 10.55
JPM 170120C00050000 C 01/20/17 50.0 8.55 9.40
JPM 170120C00052500 C 01/20/17 52.5 7.40 8.10
JPM 170120C00055000 C 01/20/17 55.0 6.15 6.95
JPM 170120C00057500 C 01/20/17 57.5 5.10 5.80
JPM 170120C00060000 C 01/20/17 60.0 4.20 4.90
JPM 170120C00062500 C 01/20/17 62.5 3.50 4.00
JPM 170120C00065000 C 01/20/17 65.0 2.75 3.20
JPM 170120C00067500 C 01/20/17 67.5 2.00 2.69
JPM 170120C00070000 C 01/20/17 70.0 1.55 2.27
JPM 170120C00072500 C 01/20/17 72.5 1.18 1.71
JPM 170120C00075000 C 01/20/17 75.0 1.10 1.35
JPM 170120C00080000 C 01/20/17 80.0 0.45 0.75
JPM 170120C00085000 C 01/20/17 85.0 0.32 0.67
JPM 170120C00090000 C 01/20/17 90.0 0.10 0.45
JPM 170120P00030000 P 01/20/17 30.0 0.83 1.08
JPM 170120P00032500 P 01/20/17 32.5 1.06 1.50
JPM 170120P00035000 P 01/20/17 35.0 1.43 1.83
JPM 170120P00037500 P 01/20/17 37.5 1.85 2.48
JPM 170120P00040000 P 01/20/17 40.0 2.37 2.86
JPM 170120P00042500 P 01/20/17 42.5 2.99 3.45
JPM 170120P00045000 P 01/20/17 45.0 3.75 4.20
JPM 170120P00047500 P 01/20/17 47.5 4.60 5.15
JPM 170120P00050000 P 01/20/17 50.0 5.60 6.25
JPM 170120P00052500 P 01/20/17 52.5 7.20 7.40
JPM 170120P00055000 P 01/20/17 55.0 7.95 8.75
JPM 170120P00057500 P 01/20/17 57.5 9.35 10.20
JPM 170120P00060000 P 01/20/17 60.0 10.85 11.75
JPM 170120P00062500 P 01/20/17 62.5 12.50 13.50
JPM 170120P00065000 P 01/20/17 65.0 14.25 15.30
JPM 170120P00067500 P 01/20/17 67.5 16.15 17.10
JPM 170120P00070000 P 01/20/17 70.0 18.20 19.30
JPM 170120P00072500 P 01/20/17 72.5 20.30 21.40
JPM 170120P00075000 P 01/20/17 75.0 22.45 23.55
JPM 170120P00080000 P 01/20/17 80.0 25.30 29.65
JPM 170120P00085000 P 01/20/17 85.0 30.10 34.00
JPM 170120P00090000 P 01/20/17 90.0 34.85 39.00

OPRA data is delayed 15 minutes.