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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-05-13)Premium Content

Jp Morgan Chase And Co (JPM)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160701C00046000 C 07/01/16 46.0 13.85 17.95
JPM 160701C00047000 C 07/01/16 47.0 12.75 17.00
JPM 160701C00048000 C 07/01/16 48.0 11.75 15.95
JPM 160701C00049000 C 07/01/16 49.0 10.75 14.90
JPM 160701C00050000 C 07/01/16 50.0 9.75 13.85
JPM 160701C00050500 C 07/01/16 50.5 9.20 13.60
JPM 160701C00051000 C 07/01/16 51.0 8.75 12.90
JPM 160701C00051500 C 07/01/16 51.5 8.25 12.35
JPM 160701C00052000 C 07/01/16 52.0 8.00 11.55
JPM 160701C00052500 C 07/01/16 52.5 8.40 10.35
JPM 160701C00053000 C 07/01/16 53.0 7.50 9.35
JPM 160701C00053500 C 07/01/16 53.5 7.35 8.80
JPM 160701C00054000 C 07/01/16 54.0 6.80 8.30
JPM 160701C00054500 C 07/01/16 54.5 7.45 7.70
JPM 160701C00055000 C 07/01/16 55.0 6.95 7.20
JPM 160701C00055500 C 07/01/16 55.5 6.45 6.70
JPM 160701C00056000 C 07/01/16 56.0 5.95 6.20
JPM 160701C00056500 C 07/01/16 56.5 5.45 5.70
JPM 160701C00057000 C 07/01/16 57.0 4.95 5.20
JPM 160701C00057500 C 07/01/16 57.5 4.45 4.70
JPM 160701C00058000 C 07/01/16 58.0 3.95 4.20
JPM 160701C00058500 C 07/01/16 58.5 3.45 3.70
JPM 160701C00059000 C 07/01/16 59.0 3.05 3.20
JPM 160701C00059500 C 07/01/16 59.5 2.59 2.71
JPM 160701C00060000 C 07/01/16 60.0 2.09 2.23
JPM 160701C00060500 C 07/01/16 60.5 1.62 1.74
JPM 160701C00061000 C 07/01/16 61.0 1.12 1.20
JPM 160701C00061500 C 07/01/16 61.5 0.60 0.71
JPM 160701C00062000 C 07/01/16 62.0 0.17 0.23
JPM 160701C00062500 C 07/01/16 62.5 0.04 0.06
JPM 160701C00063000 C 07/01/16 63.0 0.01 0.02
JPM 160701C00063500 C 07/01/16 63.5 0.00 0.02
JPM 160701C00064000 C 07/01/16 64.0 0.00 0.01
JPM 160701C00064500 C 07/01/16 64.5 0.00 0.05
JPM 160701C00065000 C 07/01/16 65.0 0.00 0.02
JPM 160701C00065500 C 07/01/16 65.5 0.00 0.02
JPM 160701C00066000 C 07/01/16 66.0 0.00 0.03
JPM 160701C00066500 C 07/01/16 66.5 0.00 0.02
JPM 160701C00067000 C 07/01/16 67.0 0.00 0.02
JPM 160701C00067500 C 07/01/16 67.5 0.00 0.02
JPM 160701C00068000 C 07/01/16 68.0 0.00 0.02
JPM 160701C00068500 C 07/01/16 68.5 0.00 0.02
JPM 160701C00069000 C 07/01/16 69.0 0.00 0.02
JPM 160701C00069500 C 07/01/16 69.5 0.00 0.02
JPM 160701C00070000 C 07/01/16 70.0 0.00 0.02
JPM 160701C00070500 C 07/01/16 70.5 0.00 0.02
JPM 160701C00071000 C 07/01/16 71.0 0.00 0.02
JPM 160701C00071500 C 07/01/16 71.5 0.00 0.02
JPM 160701C00072000 C 07/01/16 72.0 0.00 0.02
JPM 160701C00072500 C 07/01/16 72.5 0.00 0.02
JPM 160701C00073000 C 07/01/16 73.0 0.00 0.02
JPM 160701C00075000 C 07/01/16 75.0 0.00 0.02
JPM 160701C00080000 C 07/01/16 80.0 0.00 0.02
JPM 160701C00085000 C 07/01/16 85.0 0.00 0.02
JPM 160701C00090000 C 07/01/16 90.0 0.00 0.02
JPM 160701C00095000 C 07/01/16 95.0 0.00 0.02
JPM 160701P00046000 P 07/01/16 46.0 0.00 0.02
JPM 160701P00047000 P 07/01/16 47.0 0.00 0.02
JPM 160701P00048000 P 07/01/16 48.0 0.00 0.02
JPM 160701P00049000 P 07/01/16 49.0 0.00 0.02
JPM 160701P00050000 P 07/01/16 50.0 0.00 0.01
JPM 160701P00050500 P 07/01/16 50.5 0.00 0.02
JPM 160701P00051000 P 07/01/16 51.0 0.00 0.01
JPM 160701P00051500 P 07/01/16 51.5 0.00 0.02
JPM 160701P00052000 P 07/01/16 52.0 0.00 0.02
JPM 160701P00052500 P 07/01/16 52.5 0.00 0.02
JPM 160701P00053000 P 07/01/16 53.0 0.00 0.02
JPM 160701P00053500 P 07/01/16 53.5 0.00 0.02
JPM 160701P00054000 P 07/01/16 54.0 0.00 0.02
JPM 160701P00054500 P 07/01/16 54.5 0.00 0.02
JPM 160701P00055000 P 07/01/16 55.0 0.00 0.01
JPM 160701P00055500 P 07/01/16 55.5 0.00 0.02
JPM 160701P00056000 P 07/01/16 56.0 0.00 0.02
JPM 160701P00056500 P 07/01/16 56.5 0.00 0.02
JPM 160701P00057000 P 07/01/16 57.0 0.00 0.02
JPM 160701P00057500 P 07/01/16 57.5 0.00 0.01
JPM 160701P00058000 P 07/01/16 58.0 0.00 0.04
JPM 160701P00058500 P 07/01/16 58.5 0.00 0.01
JPM 160701P00059000 P 07/01/16 59.0 0.00 0.01
JPM 160701P00059500 P 07/01/16 59.5 0.00 0.01
JPM 160701P00060000 P 07/01/16 60.0 0.02 0.03
JPM 160701P00060500 P 07/01/16 60.5 0.03 0.05
JPM 160701P00061000 P 07/01/16 61.0 0.08 0.11
JPM 160701P00061500 P 07/01/16 61.5 0.22 0.24
JPM 160701P00062000 P 07/01/16 62.0 0.45 0.50
JPM 160701P00062500 P 07/01/16 62.5 0.85 0.89
JPM 160701P00063000 P 07/01/16 63.0 1.31 1.37
JPM 160701P00063500 P 07/01/16 63.5 1.75 1.87
JPM 160701P00064000 P 07/01/16 64.0 2.28 2.36
JPM 160701P00064500 P 07/01/16 64.5 2.74 2.91
JPM 160701P00065000 P 07/01/16 65.0 3.25 3.60
JPM 160701P00065500 P 07/01/16 65.5 3.75 4.05
JPM 160701P00066000 P 07/01/16 66.0 4.25 4.65
JPM 160701P00066500 P 07/01/16 66.5 4.75 5.15
JPM 160701P00067000 P 07/01/16 67.0 5.20 5.45
JPM 160701P00067500 P 07/01/16 67.5 5.75 6.15
JPM 160701P00068000 P 07/01/16 68.0 5.10 6.70
JPM 160701P00068500 P 07/01/16 68.5 4.85 8.35
JPM 160701P00069000 P 07/01/16 69.0 6.30 8.75
JPM 160701P00069500 P 07/01/16 69.5 7.35 8.20
JPM 160701P00070000 P 07/01/16 70.0 6.35 9.35
JPM 160701P00070500 P 07/01/16 70.5 6.65 10.95
JPM 160701P00071000 P 07/01/16 71.0 7.25 11.40
JPM 160701P00071500 P 07/01/16 71.5 8.05 12.35
JPM 160701P00072000 P 07/01/16 72.0 8.25 12.40
JPM 160701P00072500 P 07/01/16 72.5 9.05 11.95
JPM 160701P00073000 P 07/01/16 73.0 9.30 13.45
JPM 160701P00075000 P 07/01/16 75.0 11.90 15.80
JPM 160701P00080000 P 07/01/16 80.0 16.55 20.70
JPM 160701P00085000 P 07/01/16 85.0 21.50 25.60
JPM 160701P00090000 P 07/01/16 90.0 26.30 30.80
JPM 160701P00095000 P 07/01/16 95.0 31.65 35.40
JPM 160708C00045000 C 07/08/16 45.0 15.00 19.10
JPM 160708C00046000 C 07/08/16 46.0 13.70 17.55
JPM 160708C00047000 C 07/08/16 47.0 12.75 16.55
JPM 160708C00048000 C 07/08/16 48.0 11.75 15.55
JPM 160708C00049000 C 07/08/16 49.0 10.70 15.10
JPM 160708C00050000 C 07/08/16 50.0 10.00 14.05
JPM 160708C00050500 C 07/08/16 50.5 9.30 12.45
JPM 160708C00051000 C 07/08/16 51.0 8.75 13.05
JPM 160708C00051500 C 07/08/16 51.5 8.35 11.50
JPM 160708C00052000 C 07/08/16 52.0 7.85 12.15
JPM 160708C00052500 C 07/08/16 52.5 7.80 10.20
JPM 160708C00053000 C 07/08/16 53.0 7.95 9.30
JPM 160708C00053500 C 07/08/16 53.5 6.95 8.85
JPM 160708C00054000 C 07/08/16 54.0 6.95 8.35
JPM 160708C00054500 C 07/08/16 54.5 6.45 7.75
JPM 160708C00055000 C 07/08/16 55.0 6.95 7.20
JPM 160708C00055500 C 07/08/16 55.5 5.45 6.75
JPM 160708C00056000 C 07/08/16 56.0 5.95 6.25
JPM 160708C00056500 C 07/08/16 56.5 4.45 5.75
JPM 160708C00057000 C 07/08/16 57.0 3.95 5.25
JPM 160708C00057500 C 07/08/16 57.5 4.45 4.70
JPM 160708C00058000 C 07/08/16 58.0 3.95 4.25
JPM 160708C00058500 C 07/08/16 58.5 3.60 3.75
JPM 160708C00059000 C 07/08/16 59.0 3.10 3.20
JPM 160708C00059500 C 07/08/16 59.5 2.61 2.71
JPM 160708C00060000 C 07/08/16 60.0 2.12 2.24
JPM 160708C00060500 C 07/08/16 60.5 1.62 1.70
JPM 160708C00061000 C 07/08/16 61.0 1.16 1.24
JPM 160708C00061500 C 07/08/16 61.5 0.85 0.90
JPM 160708C00062000 C 07/08/16 62.0 0.59 0.63
JPM 160708C00062500 C 07/08/16 62.5 0.39 0.41
JPM 160708C00063000 C 07/08/16 63.0 0.24 0.27
JPM 160708C00063500 C 07/08/16 63.5 0.14 0.16
JPM 160708C00064000 C 07/08/16 64.0 0.07 0.10
JPM 160708C00064500 C 07/08/16 64.5 0.03 0.05
JPM 160708C00065000 C 07/08/16 65.0 0.02 0.03
JPM 160708C00065500 C 07/08/16 65.5 0.00 0.02
JPM 160708C00066000 C 07/08/16 66.0 0.00 0.02
JPM 160708C00066500 C 07/08/16 66.5 0.00 0.04
JPM 160708C00067000 C 07/08/16 67.0 0.00 0.25
JPM 160708C00067500 C 07/08/16 67.5 0.00 0.06
JPM 160708C00068000 C 07/08/16 68.0 0.00 0.25
JPM 160708C00068500 C 07/08/16 68.5 0.00 0.25
JPM 160708C00069000 C 07/08/16 69.0 0.00 0.25
JPM 160708C00069500 C 07/08/16 69.5 0.00 0.25
JPM 160708C00070000 C 07/08/16 70.0 0.00 0.10
JPM 160708C00070500 C 07/08/16 70.5 0.00 0.25
JPM 160708C00071000 C 07/08/16 71.0 0.00 0.25
JPM 160708C00071500 C 07/08/16 71.5 0.00 0.25
JPM 160708C00072000 C 07/08/16 72.0 0.00 0.25
JPM 160708C00072500 C 07/08/16 72.5 0.00 0.10
JPM 160708C00073000 C 07/08/16 73.0 0.00 0.25
JPM 160708C00074000 C 07/08/16 74.0 0.00 0.25
JPM 160708C00075000 C 07/08/16 75.0 0.00 0.25
JPM 160708C00080000 C 07/08/16 80.0 0.00 0.50
JPM 160708C00085000 C 07/08/16 85.0 0.00 0.50
JPM 160708C00090000 C 07/08/16 90.0 0.00 0.50
JPM 160708P00045000 P 07/08/16 45.0 0.00 0.02
JPM 160708P00046000 P 07/08/16 46.0 0.00 0.02
JPM 160708P00047000 P 07/08/16 47.0 0.00 0.02
JPM 160708P00048000 P 07/08/16 48.0 0.00 0.02
JPM 160708P00049000 P 07/08/16 49.0 0.00 0.02
JPM 160708P00050000 P 07/08/16 50.0 0.00 0.02
JPM 160708P00050500 P 07/08/16 50.5 0.00 0.02
JPM 160708P00051000 P 07/08/16 51.0 0.00 0.02
JPM 160708P00051500 P 07/08/16 51.5 0.00 0.03
JPM 160708P00052000 P 07/08/16 52.0 0.00 0.03
JPM 160708P00052500 P 07/08/16 52.5 0.00 0.05
JPM 160708P00053000 P 07/08/16 53.0 0.00 0.02
JPM 160708P00053500 P 07/08/16 53.5 0.00 0.02
JPM 160708P00054000 P 07/08/16 54.0 0.00 0.02
JPM 160708P00054500 P 07/08/16 54.5 0.01 0.02
JPM 160708P00055000 P 07/08/16 55.0 0.01 0.02
JPM 160708P00055500 P 07/08/16 55.5 0.02 0.03
JPM 160708P00056000 P 07/08/16 56.0 0.02 0.03
JPM 160708P00056500 P 07/08/16 56.5 0.02 0.04
JPM 160708P00057000 P 07/08/16 57.0 0.03 0.04
JPM 160708P00057500 P 07/08/16 57.5 0.04 0.06
JPM 160708P00058000 P 07/08/16 58.0 0.05 0.07
JPM 160708P00058500 P 07/08/16 58.5 0.08 0.10
JPM 160708P00059000 P 07/08/16 59.0 0.11 0.13
JPM 160708P00059500 P 07/08/16 59.5 0.16 0.18
JPM 160708P00060000 P 07/08/16 60.0 0.24 0.26
JPM 160708P00060500 P 07/08/16 60.5 0.34 0.37
JPM 160708P00061000 P 07/08/16 61.0 0.48 0.51
JPM 160708P00061500 P 07/08/16 61.5 0.67 0.70
JPM 160708P00062000 P 07/08/16 62.0 0.90 0.94
JPM 160708P00062500 P 07/08/16 62.5 1.19 1.23
JPM 160708P00063000 P 07/08/16 63.0 1.54 1.62
JPM 160708P00063500 P 07/08/16 63.5 1.92 2.01
JPM 160708P00064000 P 07/08/16 64.0 2.35 2.49
JPM 160708P00064500 P 07/08/16 64.5 2.78 2.95
JPM 160708P00065000 P 07/08/16 65.0 3.25 3.45
JPM 160708P00065500 P 07/08/16 65.5 3.75 4.00
JPM 160708P00066000 P 07/08/16 66.0 4.25 4.45
JPM 160708P00066500 P 07/08/16 66.5 4.75 5.00
JPM 160708P00067000 P 07/08/16 67.0 4.95 5.75
JPM 160708P00067500 P 07/08/16 67.5 4.70 6.00
JPM 160708P00068000 P 07/08/16 68.0 5.05 6.65
JPM 160708P00068500 P 07/08/16 68.5 6.70 7.00
JPM 160708P00069000 P 07/08/16 69.0 5.75 9.55
JPM 160708P00069500 P 07/08/16 69.5 6.25 8.05
JPM 160708P00070000 P 07/08/16 70.0 6.80 10.00
JPM 160708P00070500 P 07/08/16 70.5 7.05 10.00
JPM 160708P00071000 P 07/08/16 71.0 7.40 9.60
JPM 160708P00071500 P 07/08/16 71.5 7.85 12.00
JPM 160708P00072000 P 07/08/16 72.0 8.35 11.95
JPM 160708P00072500 P 07/08/16 72.5 8.85 11.35
JPM 160708P00073000 P 07/08/16 73.0 9.30 11.70
JPM 160708P00074000 P 07/08/16 74.0 10.30 12.75
JPM 160708P00075000 P 07/08/16 75.0 11.40 13.60
JPM 160708P00080000 P 07/08/16 80.0 16.35 19.30
JPM 160708P00085000 P 07/08/16 85.0 21.90 24.40
JPM 160708P00090000 P 07/08/16 90.0 26.50 29.10
JPM 160715C00032500 C 07/15/16 32.5 28.00 30.80
JPM 160715C00035000 C 07/15/16 35.0 25.00 29.10
JPM 160715C00037500 C 07/15/16 37.5 22.35 26.45
JPM 160715C00040000 C 07/15/16 40.0 21.80 22.40
JPM 160715C00042500 C 07/15/16 42.5 17.35 20.75
JPM 160715C00045000 C 07/15/16 45.0 14.75 19.15
JPM 160715C00046000 C 07/15/16 46.0 13.80 18.00
JPM 160715C00047000 C 07/15/16 47.0 13.00 17.10
JPM 160715C00047500 C 07/15/16 47.5 12.35 16.45
JPM 160715C00048000 C 07/15/16 48.0 12.00 15.55
JPM 160715C00049000 C 07/15/16 49.0 11.00 15.00
JPM 160715C00050000 C 07/15/16 50.0 12.10 12.20
JPM 160715C00052000 C 07/15/16 52.0 9.95 10.20
JPM 160715C00052500 C 07/15/16 52.5 8.75 9.75
JPM 160715C00053000 C 07/15/16 53.0 8.25 9.25
JPM 160715C00053500 C 07/15/16 53.5 7.45 8.75
JPM 160715C00054000 C 07/15/16 54.0 7.25 8.25
JPM 160715C00054500 C 07/15/16 54.5 6.45 7.75
JPM 160715C00055000 C 07/15/16 55.0 6.95 7.25
JPM 160715C00055500 C 07/15/16 55.5 6.45 6.75
JPM 160715C00056000 C 07/15/16 56.0 5.95 6.20
JPM 160715C00056500 C 07/15/16 56.5 5.45 5.75
JPM 160715C00057000 C 07/15/16 57.0 4.95 5.20
JPM 160715C00057500 C 07/15/16 57.5 4.45 4.70
JPM 160715C00058000 C 07/15/16 58.0 4.00 4.20
JPM 160715C00058500 C 07/15/16 58.5 3.55 3.75
JPM 160715C00059000 C 07/15/16 59.0 3.10 3.20
JPM 160715C00059500 C 07/15/16 59.5 2.69 2.75
JPM 160715C00060000 C 07/15/16 60.0 2.32 2.38
JPM 160715C00060500 C 07/15/16 60.5 1.96 2.02
JPM 160715C00061000 C 07/15/16 61.0 1.64 1.69
JPM 160715C00061500 C 07/15/16 61.5 1.35 1.39
JPM 160715C00062000 C 07/15/16 62.0 1.09 1.13
JPM 160715C00062500 C 07/15/16 62.5 0.86 0.90
JPM 160715C00063000 C 07/15/16 63.0 0.66 0.70
JPM 160715C00063500 C 07/15/16 63.5 0.50 0.53
JPM 160715C00064000 C 07/15/16 64.0 0.37 0.40
JPM 160715C00064500 C 07/15/16 64.5 0.26 0.29
JPM 160715C00065000 C 07/15/16 65.0 0.18 0.20
JPM 160715C00065500 C 07/15/16 65.5 0.13 0.14
JPM 160715C00066000 C 07/15/16 66.0 0.08 0.10
JPM 160715C00066500 C 07/15/16 66.5 0.05 0.07
JPM 160715C00067000 C 07/15/16 67.0 0.03 0.05
JPM 160715C00067500 C 07/15/16 67.5 0.02 0.04
JPM 160715C00068000 C 07/15/16 68.0 0.01 0.03
JPM 160715C00068500 C 07/15/16 68.5 0.00 0.02
JPM 160715C00069000 C 07/15/16 69.0 0.00 0.03
JPM 160715C00069500 C 07/15/16 69.5 0.00 0.07
JPM 160715C00070000 C 07/15/16 70.0 0.00 0.05
JPM 160715C00070500 C 07/15/16 70.5 0.00 0.07
JPM 160715C00071000 C 07/15/16 71.0 0.00 0.07
JPM 160715C00072000 C 07/15/16 72.0 0.00 0.07
JPM 160715C00072500 C 07/15/16 72.5 0.00 0.02
JPM 160715C00073000 C 07/15/16 73.0 0.00 0.07
JPM 160715C00075000 C 07/15/16 75.0 0.00 0.06
JPM 160715C00080000 C 07/15/16 80.0 0.00 0.06
JPM 160715C00085000 C 07/15/16 85.0 0.00 0.06
JPM 160715C00090000 C 07/15/16 90.0 0.00 0.06
JPM 160715C00095000 C 07/15/16 95.0 0.00 0.06
JPM 160715P00032500 P 07/15/16 32.5 0.00 0.02
JPM 160715P00035000 P 07/15/16 35.0 0.00 0.01
JPM 160715P00037500 P 07/15/16 37.5 0.00 0.02
JPM 160715P00040000 P 07/15/16 40.0 0.00 0.01
JPM 160715P00042500 P 07/15/16 42.5 0.00 0.02
JPM 160715P00045000 P 07/15/16 45.0 0.00 0.02
JPM 160715P00046000 P 07/15/16 46.0 0.00 0.07
JPM 160715P00047000 P 07/15/16 47.0 0.00 0.01
JPM 160715P00047500 P 07/15/16 47.5 0.00 0.01
JPM 160715P00048000 P 07/15/16 48.0 0.00 0.03
JPM 160715P00049000 P 07/15/16 49.0 0.00 0.02
JPM 160715P00050000 P 07/15/16 50.0 0.00 0.02
JPM 160715P00052000 P 07/15/16 52.0 0.02 0.03
JPM 160715P00052500 P 07/15/16 52.5 0.03 0.04
JPM 160715P00053000 P 07/15/16 53.0 0.03 0.04
JPM 160715P00053500 P 07/15/16 53.5 0.04 0.06
JPM 160715P00054000 P 07/15/16 54.0 0.05 0.06
JPM 160715P00054500 P 07/15/16 54.5 0.06 0.07
JPM 160715P00055000 P 07/15/16 55.0 0.07 0.08
JPM 160715P00055500 P 07/15/16 55.5 0.09 0.10
JPM 160715P00056000 P 07/15/16 56.0 0.11 0.12
JPM 160715P00056500 P 07/15/16 56.5 0.14 0.15
JPM 160715P00057000 P 07/15/16 57.0 0.17 0.19
JPM 160715P00057500 P 07/15/16 57.5 0.22 0.23
JPM 160715P00058000 P 07/15/16 58.0 0.27 0.29
JPM 160715P00058500 P 07/15/16 58.5 0.34 0.36
JPM 160715P00059000 P 07/15/16 59.0 0.42 0.44
JPM 160715P00059500 P 07/15/16 59.5 0.52 0.54
JPM 160715P00060000 P 07/15/16 60.0 0.64 0.67
JPM 160715P00060500 P 07/15/16 60.5 0.79 0.82
JPM 160715P00061000 P 07/15/16 61.0 0.96 0.99
JPM 160715P00061500 P 07/15/16 61.5 1.17 1.19
JPM 160715P00062000 P 07/15/16 62.0 1.40 1.43
JPM 160715P00062500 P 07/15/16 62.5 1.67 1.70
JPM 160715P00063000 P 07/15/16 63.0 1.97 2.01
JPM 160715P00063500 P 07/15/16 63.5 2.30 2.35
JPM 160715P00064000 P 07/15/16 64.0 2.66 2.71
JPM 160715P00064500 P 07/15/16 64.5 3.05 3.10
JPM 160715P00065000 P 07/15/16 65.0 3.45 3.75
JPM 160715P00065500 P 07/15/16 65.5 3.85 4.35
JPM 160715P00066000 P 07/15/16 66.0 4.30 4.70
JPM 160715P00066500 P 07/15/16 66.5 4.75 5.30
JPM 160715P00067000 P 07/15/16 67.0 5.20 5.80
JPM 160715P00067500 P 07/15/16 67.5 5.80 6.10
JPM 160715P00068000 P 07/15/16 68.0 6.25 6.65
JPM 160715P00068500 P 07/15/16 68.5 6.75 7.25
JPM 160715P00069000 P 07/15/16 69.0 7.25 7.80
JPM 160715P00069500 P 07/15/16 69.5 6.55 8.30
JPM 160715P00070000 P 07/15/16 70.0 8.20 8.75
JPM 160715P00070500 P 07/15/16 70.5 7.00 11.25
JPM 160715P00071000 P 07/15/16 71.0 7.35 11.80
JPM 160715P00072000 P 07/15/16 72.0 8.35 10.75
JPM 160715P00072500 P 07/15/16 72.5 10.65 11.35
JPM 160715P00073000 P 07/15/16 73.0 9.75 11.70
JPM 160715P00075000 P 07/15/16 75.0 11.35 13.75
JPM 160715P00080000 P 07/15/16 80.0 16.35 18.65
JPM 160715P00085000 P 07/15/16 85.0 21.40 23.70
JPM 160715P00090000 P 07/15/16 90.0 26.45 28.70
JPM 160715P00095000 P 07/15/16 95.0 32.45 33.75
JPM 160722C00045000 C 07/22/16 45.0 14.90 18.50
JPM 160722C00050000 C 07/22/16 50.0 9.85 13.70
JPM 160722C00054000 C 07/22/16 54.0 6.25 8.80
JPM 160722C00054500 C 07/22/16 54.5 6.40 7.95
JPM 160722C00055000 C 07/22/16 55.0 5.90 7.30
JPM 160722C00055500 C 07/22/16 55.5 5.40 6.95
JPM 160722C00056000 C 07/22/16 56.0 5.85 6.20
JPM 160722C00056500 C 07/22/16 56.5 3.70 5.95
JPM 160722C00057000 C 07/22/16 57.0 4.95 5.25
JPM 160722C00057500 C 07/22/16 57.5 4.15 4.80
JPM 160722C00058000 C 07/22/16 58.0 3.95 4.30
JPM 160722C00058500 C 07/22/16 58.5 3.55 3.80
JPM 160722C00059000 C 07/22/16 59.0 3.05 3.35
JPM 160722C00059500 C 07/22/16 59.5 2.88 2.95
JPM 160722C00060000 C 07/22/16 60.0 2.50 2.58
JPM 160722C00060500 C 07/22/16 60.5 2.17 2.24
JPM 160722C00061000 C 07/22/16 61.0 1.86 1.92
JPM 160722C00061500 C 07/22/16 61.5 1.56 1.63
JPM 160722C00062000 C 07/22/16 62.0 1.30 1.36
JPM 160722C00062500 C 07/22/16 62.5 1.06 1.11
JPM 160722C00063000 C 07/22/16 63.0 0.85 0.90
JPM 160722C00063500 C 07/22/16 63.5 0.66 0.71
JPM 160722C00064000 C 07/22/16 64.0 0.50 0.56
JPM 160722C00064500 C 07/22/16 64.5 0.37 0.43
JPM 160722C00065000 C 07/22/16 65.0 0.26 0.33
JPM 160722C00065500 C 07/22/16 65.5 0.16 0.24
JPM 160722C00066000 C 07/22/16 66.0 0.10 0.18
JPM 160722C00066500 C 07/22/16 66.5 0.00 0.13
JPM 160722C00067000 C 07/22/16 67.0 0.02 0.11
JPM 160722C00067500 C 07/22/16 67.5 0.00 0.12
JPM 160722C00068000 C 07/22/16 68.0 0.00 0.17
JPM 160722C00068500 C 07/22/16 68.5 0.00 0.20
JPM 160722C00069000 C 07/22/16 69.0 0.00 0.23
JPM 160722C00069500 C 07/22/16 69.5 0.00 0.24
JPM 160722C00070000 C 07/22/16 70.0 0.00 0.07
JPM 160722C00070500 C 07/22/16 70.5 0.00 0.25
JPM 160722C00071000 C 07/22/16 71.0 0.00 0.25
JPM 160722C00071500 C 07/22/16 71.5 0.00 0.25
JPM 160722C00072000 C 07/22/16 72.0 0.00 0.25
JPM 160722C00072500 C 07/22/16 72.5 0.00 0.10
JPM 160722C00073000 C 07/22/16 73.0 0.00 0.25
JPM 160722C00074000 C 07/22/16 74.0 0.00 0.25
JPM 160722C00075000 C 07/22/16 75.0 0.00 0.25
JPM 160722P00045000 P 07/22/16 45.0 0.00 0.25
JPM 160722P00050000 P 07/22/16 50.0 0.00 0.25
JPM 160722P00054000 P 07/22/16 54.0 0.09 0.15
JPM 160722P00054500 P 07/22/16 54.5 0.10 0.17
JPM 160722P00055000 P 07/22/16 55.0 0.13 0.16
JPM 160722P00055500 P 07/22/16 55.5 0.15 0.21
JPM 160722P00056000 P 07/22/16 56.0 0.19 0.23
JPM 160722P00056500 P 07/22/16 56.5 0.22 0.28
JPM 160722P00057000 P 07/22/16 57.0 0.28 0.32
JPM 160722P00057500 P 07/22/16 57.5 0.32 0.38
JPM 160722P00058000 P 07/22/16 58.0 0.40 0.45
JPM 160722P00058500 P 07/22/16 58.5 0.49 0.54
JPM 160722P00059000 P 07/22/16 59.0 0.58 0.64
JPM 160722P00059500 P 07/22/16 59.5 0.70 0.75
JPM 160722P00060000 P 07/22/16 60.0 0.83 0.88
JPM 160722P00060500 P 07/22/16 60.5 0.99 1.04
JPM 160722P00061000 P 07/22/16 61.0 1.16 1.22
JPM 160722P00061500 P 07/22/16 61.5 1.35 1.42
JPM 160722P00062000 P 07/22/16 62.0 1.62 1.66
JPM 160722P00062500 P 07/22/16 62.5 1.87 1.93
JPM 160722P00063000 P 07/22/16 63.0 2.16 2.22
JPM 160722P00063500 P 07/22/16 63.5 2.45 2.55
JPM 160722P00064000 P 07/22/16 64.0 2.81 2.97
JPM 160722P00064500 P 07/22/16 64.5 3.15 3.30
JPM 160722P00065000 P 07/22/16 65.0 3.55 3.70
JPM 160722P00065500 P 07/22/16 65.5 3.95 4.10
JPM 160722P00066000 P 07/22/16 66.0 4.40 4.80
JPM 160722P00066500 P 07/22/16 66.5 4.80 5.10
JPM 160722P00067000 P 07/22/16 67.0 5.25 5.75
JPM 160722P00067500 P 07/22/16 67.5 5.70 6.10
JPM 160722P00068000 P 07/22/16 68.0 6.20 6.60
JPM 160722P00068500 P 07/22/16 68.5 6.70 7.25
JPM 160722P00069000 P 07/22/16 69.0 7.10 7.75
JPM 160722P00069500 P 07/22/16 69.5 7.60 8.25
JPM 160722P00070000 P 07/22/16 70.0 7.50 9.55
JPM 160722P00070500 P 07/22/16 70.5 6.85 9.10
JPM 160722P00071000 P 07/22/16 71.0 7.35 9.70
JPM 160722P00071500 P 07/22/16 71.5 7.90 12.00
JPM 160722P00072000 P 07/22/16 72.0 8.50 10.60
JPM 160722P00072500 P 07/22/16 72.5 8.85 11.10
JPM 160722P00073000 P 07/22/16 73.0 9.40 11.60
JPM 160722P00074000 P 07/22/16 74.0 10.40 14.40
JPM 160722P00075000 P 07/22/16 75.0 12.10 13.60
JPM 160729C00045000 C 07/29/16 45.0 15.00 18.00
JPM 160729C00050000 C 07/29/16 50.0 9.85 13.95
JPM 160729C00054000 C 07/29/16 54.0 5.95 9.00
JPM 160729C00054500 C 07/29/16 54.5 5.55 8.45
JPM 160729C00055000 C 07/29/16 55.0 5.75 7.50
JPM 160729C00055500 C 07/29/16 55.5 4.80 7.15
JPM 160729C00056000 C 07/29/16 56.0 4.85 6.55
JPM 160729C00056500 C 07/29/16 56.5 4.40 6.05
JPM 160729C00057000 C 07/29/16 57.0 4.05 5.45
JPM 160729C00057500 C 07/29/16 57.5 3.65 4.95
JPM 160729C00058000 C 07/29/16 58.0 3.90 4.40
JPM 160729C00058500 C 07/29/16 58.5 3.65 3.90
JPM 160729C00059000 C 07/29/16 59.0 3.30 3.55
JPM 160729C00059500 C 07/29/16 59.5 2.95 3.15
JPM 160729C00060000 C 07/29/16 60.0 2.60 2.75
JPM 160729C00060500 C 07/29/16 60.5 2.27 2.41
JPM 160729C00061000 C 07/29/16 61.0 1.98 2.09
JPM 160729C00061500 C 07/29/16 61.5 1.70 1.79
JPM 160729C00062000 C 07/29/16 62.0 1.44 1.52
JPM 160729C00062500 C 07/29/16 62.5 1.20 1.27
JPM 160729C00063000 C 07/29/16 63.0 0.98 1.05
JPM 160729C00063500 C 07/29/16 63.5 0.79 0.86
JPM 160729C00064000 C 07/29/16 64.0 0.63 0.70
JPM 160729C00064500 C 07/29/16 64.5 0.47 0.55
JPM 160729C00065000 C 07/29/16 65.0 0.36 0.44
JPM 160729C00065500 C 07/29/16 65.5 0.26 0.34
JPM 160729C00066000 C 07/29/16 66.0 0.12 0.32
JPM 160729C00066500 C 07/29/16 66.5 0.04 0.28
JPM 160729C00067000 C 07/29/16 67.0 0.02 0.24
JPM 160729C00067500 C 07/29/16 67.5 0.02 0.15
JPM 160729C00068000 C 07/29/16 68.0 0.01 0.25
JPM 160729C00068500 C 07/29/16 68.5 0.00 0.25
JPM 160729C00069000 C 07/29/16 69.0 0.00 0.25
JPM 160729C00069500 C 07/29/16 69.5 0.00 0.25
JPM 160729C00070000 C 07/29/16 70.0 0.00 0.10
JPM 160729C00070500 C 07/29/16 70.5 0.00 0.25
JPM 160729C00071000 C 07/29/16 71.0 0.00 0.25
JPM 160729C00072000 C 07/29/16 72.0 0.00 0.25
JPM 160729C00073000 C 07/29/16 73.0 0.00 0.25
JPM 160729C00074000 C 07/29/16 74.0 0.00 0.25
JPM 160729C00075000 C 07/29/16 75.0 0.00 0.25
JPM 160729P00045000 P 07/29/16 45.0 0.00 0.25
JPM 160729P00050000 P 07/29/16 50.0 0.00 0.10
JPM 160729P00054000 P 07/29/16 54.0 0.10 0.32
JPM 160729P00054500 P 07/29/16 54.5 0.14 0.32
JPM 160729P00055000 P 07/29/16 55.0 0.19 0.33
JPM 160729P00055500 P 07/29/16 55.5 0.23 0.34
JPM 160729P00056000 P 07/29/16 56.0 0.26 0.34
JPM 160729P00056500 P 07/29/16 56.5 0.31 0.40
JPM 160729P00057000 P 07/29/16 57.0 0.37 0.45
JPM 160729P00057500 P 07/29/16 57.5 0.45 0.51
JPM 160729P00058000 P 07/29/16 58.0 0.53 0.59
JPM 160729P00058500 P 07/29/16 58.5 0.61 0.67
JPM 160729P00059000 P 07/29/16 59.0 0.72 0.78
JPM 160729P00059500 P 07/29/16 59.5 0.83 0.90
JPM 160729P00060000 P 07/29/16 60.0 0.96 1.04
JPM 160729P00060500 P 07/29/16 60.5 1.13 1.20
JPM 160729P00061000 P 07/29/16 61.0 1.31 1.38
JPM 160729P00061500 P 07/29/16 61.5 1.51 1.59
JPM 160729P00062000 P 07/29/16 62.0 1.74 1.82
JPM 160729P00062500 P 07/29/16 62.5 1.98 2.07
JPM 160729P00063000 P 07/29/16 63.0 2.25 2.36
JPM 160729P00063500 P 07/29/16 63.5 2.56 2.67
JPM 160729P00064000 P 07/29/16 64.0 2.86 3.25
JPM 160729P00064500 P 07/29/16 64.5 3.25 3.60
JPM 160729P00065000 P 07/29/16 65.0 3.55 4.05
JPM 160729P00065500 P 07/29/16 65.5 3.95 4.55
JPM 160729P00066000 P 07/29/16 66.0 4.35 5.35
JPM 160729P00066500 P 07/29/16 66.5 4.75 5.65
JPM 160729P00067000 P 07/29/16 67.0 4.55 6.45
JPM 160729P00067500 P 07/29/16 67.5 5.60 6.65
JPM 160729P00068000 P 07/29/16 68.0 6.10 6.95
JPM 160729P00068500 P 07/29/16 68.5 6.30 7.65
JPM 160729P00069000 P 07/29/16 69.0 6.45 8.15
JPM 160729P00069500 P 07/29/16 69.5 7.45 8.45
JPM 160729P00070000 P 07/29/16 70.0 8.05 9.60
JPM 160729P00070500 P 07/29/16 70.5 7.70 9.65
JPM 160729P00071000 P 07/29/16 71.0 7.40 11.40
JPM 160729P00072000 P 07/29/16 72.0 8.50 12.60
JPM 160729P00073000 P 07/29/16 73.0 9.50 13.60
JPM 160729P00074000 P 07/29/16 74.0 10.40 14.60
JPM 160729P00075000 P 07/29/16 75.0 12.20 14.20
JPM 160805C00045000 C 08/05/16 45.0 15.00 18.60
JPM 160805C00050000 C 08/05/16 50.0 10.00 14.10
JPM 160805C00053000 C 08/05/16 53.0 7.30 9.90
JPM 160805C00054000 C 08/05/16 54.0 6.70 8.50
JPM 160805C00054500 C 08/05/16 54.5 5.45 8.25
JPM 160805C00055000 C 08/05/16 55.0 5.80 7.50
JPM 160805C00055500 C 08/05/16 55.5 5.40 7.00
JPM 160805C00056000 C 08/05/16 56.0 4.95 6.55
JPM 160805C00056500 C 08/05/16 56.5 4.55 6.05
JPM 160805C00057000 C 08/05/16 57.0 4.15 5.50
JPM 160805C00057500 C 08/05/16 57.5 4.20 5.00
JPM 160805C00058000 C 08/05/16 58.0 4.10 4.50
JPM 160805C00058500 C 08/05/16 58.5 3.75 4.05
JPM 160805C00059000 C 08/05/16 59.0 3.45 3.65
JPM 160805C00059500 C 08/05/16 59.5 3.05 3.30
JPM 160805C00060000 C 08/05/16 60.0 2.81 2.92
JPM 160805C00060500 C 08/05/16 60.5 2.48 2.58
JPM 160805C00061000 C 08/05/16 61.0 2.18 2.27
JPM 160805C00061500 C 08/05/16 61.5 1.89 1.97
JPM 160805C00062000 C 08/05/16 62.0 1.61 1.68
JPM 160805C00062500 C 08/05/16 62.5 1.36 1.42
JPM 160805C00063000 C 08/05/16 63.0 1.14 1.20
JPM 160805C00063500 C 08/05/16 63.5 0.94 1.01
JPM 160805C00064000 C 08/05/16 64.0 0.75 0.82
JPM 160805C00064500 C 08/05/16 64.5 0.60 0.67
JPM 160805C00065000 C 08/05/16 65.0 0.46 0.53
JPM 160805C00065500 C 08/05/16 65.5 0.35 0.43
JPM 160805C00066000 C 08/05/16 66.0 0.25 0.34
JPM 160805C00066500 C 08/05/16 66.5 0.08 0.27
JPM 160805C00067000 C 08/05/16 67.0 0.03 0.29
JPM 160805C00067500 C 08/05/16 67.5 0.02 0.19
JPM 160805C00068000 C 08/05/16 68.0 0.03 0.25
JPM 160805C00068500 C 08/05/16 68.5 0.01 0.25
JPM 160805C00069000 C 08/05/16 69.0 0.00 0.25
JPM 160805C00069500 C 08/05/16 69.5 0.00 0.25
JPM 160805C00070000 C 08/05/16 70.0 0.00 0.07
JPM 160805C00070500 C 08/05/16 70.5 0.00 0.25
JPM 160805C00071000 C 08/05/16 71.0 0.00 0.25
JPM 160805C00072000 C 08/05/16 72.0 0.00 0.25
JPM 160805P00045000 P 08/05/16 45.0 0.00 0.25
JPM 160805P00050000 P 08/05/16 50.0 0.01 0.25
JPM 160805P00053000 P 08/05/16 53.0 0.13 0.35
JPM 160805P00054000 P 08/05/16 54.0 0.20 0.34
JPM 160805P00054500 P 08/05/16 54.5 0.23 0.37
JPM 160805P00055000 P 08/05/16 55.0 0.27 0.40
JPM 160805P00055500 P 08/05/16 55.5 0.29 0.41
JPM 160805P00056000 P 08/05/16 56.0 0.37 0.44
JPM 160805P00056500 P 08/05/16 56.5 0.41 0.49
JPM 160805P00057000 P 08/05/16 57.0 0.50 0.56
JPM 160805P00057500 P 08/05/16 57.5 0.57 0.62
JPM 160805P00058000 P 08/05/16 58.0 0.65 0.71
JPM 160805P00058500 P 08/05/16 58.5 0.76 0.82
JPM 160805P00059000 P 08/05/16 59.0 0.87 0.93
JPM 160805P00059500 P 08/05/16 59.5 0.99 1.06
JPM 160805P00060000 P 08/05/16 60.0 1.14 1.21
JPM 160805P00060500 P 08/05/16 60.5 1.31 1.36
JPM 160805P00061000 P 08/05/16 61.0 1.46 1.54
JPM 160805P00061500 P 08/05/16 61.5 1.69 1.74
JPM 160805P00062000 P 08/05/16 62.0 1.90 1.99
JPM 160805P00062500 P 08/05/16 62.5 2.15 2.25
JPM 160805P00063000 P 08/05/16 63.0 2.40 2.50
JPM 160805P00063500 P 08/05/16 63.5 2.73 2.81
JPM 160805P00064000 P 08/05/16 64.0 3.05 3.30
JPM 160805P00064500 P 08/05/16 64.5 3.30 3.75
JPM 160805P00065000 P 08/05/16 65.0 3.70 4.10
JPM 160805P00065500 P 08/05/16 65.5 4.10 4.65
JPM 160805P00066000 P 08/05/16 66.0 4.50 5.20
JPM 160805P00066500 P 08/05/16 66.5 4.95 5.65
JPM 160805P00067000 P 08/05/16 67.0 5.25 6.15
JPM 160805P00067500 P 08/05/16 67.5 5.75 6.60
JPM 160805P00068000 P 08/05/16 68.0 6.20 7.05
JPM 160805P00068500 P 08/05/16 68.5 6.60 7.90
JPM 160805P00069000 P 08/05/16 69.0 7.15 8.10
JPM 160805P00069500 P 08/05/16 69.5 7.35 9.40
JPM 160805P00070000 P 08/05/16 70.0 8.05 9.15
JPM 160805P00070500 P 08/05/16 70.5 8.60 9.55
JPM 160805P00071000 P 08/05/16 71.0 8.05 10.15
JPM 160805P00072000 P 08/05/16 72.0 9.80 11.85
JPM 160812C00051000 C 08/12/16 51.0 9.30 12.30
JPM 160812C00052000 C 08/12/16 52.0 8.00 12.10
JPM 160812C00053000 C 08/12/16 53.0 7.25 9.80
JPM 160812C00054000 C 08/12/16 54.0 6.75 8.55
JPM 160812C00054500 C 08/12/16 54.5 6.30 8.05
JPM 160812C00055000 C 08/12/16 55.0 6.05 7.50
JPM 160812C00055500 C 08/12/16 55.5 5.55 7.00
JPM 160812C00056000 C 08/12/16 56.0 5.20 6.50
JPM 160812C00056500 C 08/12/16 56.5 4.80 5.90
JPM 160812C00057000 C 08/12/16 57.0 4.40 5.50
JPM 160812C00057500 C 08/12/16 57.5 4.00 5.15
JPM 160812C00058000 C 08/12/16 58.0 3.70 4.75
JPM 160812C00058500 C 08/12/16 58.5 3.45 4.25
JPM 160812C00059000 C 08/12/16 59.0 3.50 3.75
JPM 160812C00059500 C 08/12/16 59.5 3.10 3.40
JPM 160812C00060000 C 08/12/16 60.0 2.94 3.05
JPM 160812C00060500 C 08/12/16 60.5 2.55 2.70
JPM 160812C00061000 C 08/12/16 61.0 2.26 2.39
JPM 160812C00061500 C 08/12/16 61.5 2.01 2.08
JPM 160812C00062000 C 08/12/16 62.0 1.69 1.80
JPM 160812C00062500 C 08/12/16 62.5 1.46 1.56
JPM 160812C00063000 C 08/12/16 63.0 1.23 1.32
JPM 160812C00063500 C 08/12/16 63.5 1.03 1.13
JPM 160812C00064000 C 08/12/16 64.0 0.83 0.94
JPM 160812C00064500 C 08/12/16 64.5 0.68 0.77
JPM 160812C00065000 C 08/12/16 65.0 0.57 0.63
JPM 160812C00065500 C 08/12/16 65.5 0.38 0.52
JPM 160812C00066000 C 08/12/16 66.0 0.34 0.42
JPM 160812C00066500 C 08/12/16 66.5 0.13 0.36
JPM 160812C00067000 C 08/12/16 67.0 0.09 0.32
JPM 160812C00067500 C 08/12/16 67.5 0.03 0.22
JPM 160812C00068000 C 08/12/16 68.0 0.02 0.50
JPM 160812C00068500 C 08/12/16 68.5 0.01 0.25
JPM 160812C00069000 C 08/12/16 69.0 0.00 0.25
JPM 160812C00070000 C 08/12/16 70.0 0.01 0.08
JPM 160812P00051000 P 08/12/16 51.0 0.06 0.49
JPM 160812P00052000 P 08/12/16 52.0 0.10 0.36
JPM 160812P00053000 P 08/12/16 53.0 0.15 0.50
JPM 160812P00054000 P 08/12/16 54.0 0.23 0.45
JPM 160812P00054500 P 08/12/16 54.5 0.30 0.43
JPM 160812P00055000 P 08/12/16 55.0 0.35 0.45
JPM 160812P00055500 P 08/12/16 55.5 0.40 0.50
JPM 160812P00056000 P 08/12/16 56.0 0.45 0.54
JPM 160812P00056500 P 08/12/16 56.5 0.49 0.59
JPM 160812P00057000 P 08/12/16 57.0 0.59 0.64
JPM 160812P00057500 P 08/12/16 57.5 0.65 0.74
JPM 160812P00058000 P 08/12/16 58.0 0.73 0.84
JPM 160812P00058500 P 08/12/16 58.5 0.87 0.94
JPM 160812P00059000 P 08/12/16 59.0 0.96 1.05
JPM 160812P00059500 P 08/12/16 59.5 1.10 1.16
JPM 160812P00060000 P 08/12/16 60.0 1.23 1.32
JPM 160812P00060500 P 08/12/16 60.5 1.40 1.50
JPM 160812P00061000 P 08/12/16 61.0 1.58 1.68
JPM 160812P00061500 P 08/12/16 61.5 1.79 1.90
JPM 160812P00062000 P 08/12/16 62.0 2.01 2.11
JPM 160812P00062500 P 08/12/16 62.5 2.26 2.36
JPM 160812P00063000 P 08/12/16 63.0 2.54 2.63
JPM 160812P00063500 P 08/12/16 63.5 2.77 3.25
JPM 160812P00064000 P 08/12/16 64.0 3.05 3.55
JPM 160812P00064500 P 08/12/16 64.5 3.35 4.30
JPM 160812P00065000 P 08/12/16 65.0 3.80 4.05
JPM 160812P00065500 P 08/12/16 65.5 4.10 4.65
JPM 160812P00066000 P 08/12/16 66.0 4.55 5.15
JPM 160812P00066500 P 08/12/16 66.5 4.95 5.65
JPM 160812P00067000 P 08/12/16 67.0 5.30 6.15
JPM 160812P00067500 P 08/12/16 67.5 5.75 6.60
JPM 160812P00068000 P 08/12/16 68.0 6.15 7.15
JPM 160812P00068500 P 08/12/16 68.5 6.60 7.65
JPM 160812P00069000 P 08/12/16 69.0 7.10 8.10
JPM 160812P00070000 P 08/12/16 70.0 8.05 9.10
JPM 160819C00032500 C 08/19/16 32.5 27.75 30.55
JPM 160819C00035000 C 08/19/16 35.0 25.00 29.10
JPM 160819C00037500 C 08/19/16 37.5 22.25 26.55
JPM 160819C00040000 C 08/19/16 40.0 20.00 23.15
JPM 160819C00042500 C 08/19/16 42.5 17.50 21.45
JPM 160819C00045000 C 08/19/16 45.0 16.95 17.20
JPM 160819C00047500 C 08/19/16 47.5 14.45 14.70
JPM 160819C00050000 C 08/19/16 50.0 11.85 12.35
JPM 160819C00052500 C 08/19/16 52.5 8.55 9.75
JPM 160819C00055000 C 08/19/16 55.0 7.00 7.25
JPM 160819C00057500 C 08/19/16 57.5 4.80 5.00
JPM 160819C00060000 C 08/19/16 60.0 3.05 3.15
JPM 160819C00062500 C 08/19/16 62.5 1.63 1.66
JPM 160819C00065000 C 08/19/16 65.0 0.67 0.71
JPM 160819C00067500 C 08/19/16 67.5 0.21 0.24
JPM 160819C00070000 C 08/19/16 70.0 0.05 0.07
JPM 160819C00072500 C 08/19/16 72.5 0.00 0.04
JPM 160819C00075000 C 08/19/16 75.0 0.00 0.03
JPM 160819C00080000 C 08/19/16 80.0 0.00 0.02
JPM 160819C00085000 C 08/19/16 85.0 0.00 0.02
JPM 160819C00090000 C 08/19/16 90.0 0.00 0.02
JPM 160819P00032500 P 08/19/16 32.5 0.00 0.02
JPM 160819P00035000 P 08/19/16 35.0 0.00 0.03
JPM 160819P00037500 P 08/19/16 37.5 0.01 0.03
JPM 160819P00040000 P 08/19/16 40.0 0.01 0.04
JPM 160819P00042500 P 08/19/16 42.5 0.04 0.05
JPM 160819P00045000 P 08/19/16 45.0 0.06 0.07
JPM 160819P00047500 P 08/19/16 47.5 0.10 0.11
JPM 160819P00050000 P 08/19/16 50.0 0.16 0.17
JPM 160819P00052500 P 08/19/16 52.5 0.26 0.27
JPM 160819P00055000 P 08/19/16 55.0 0.44 0.46
JPM 160819P00057500 P 08/19/16 57.5 0.78 0.80
JPM 160819P00060000 P 08/19/16 60.0 1.39 1.40
JPM 160819P00062500 P 08/19/16 62.5 2.40 2.43
JPM 160819P00065000 P 08/19/16 65.0 3.95 4.05
JPM 160819P00067500 P 08/19/16 67.5 5.95 7.15
JPM 160819P00070000 P 08/19/16 70.0 8.30 9.25
JPM 160819P00072500 P 08/19/16 72.5 9.10 12.90
JPM 160819P00075000 P 08/19/16 75.0 13.05 14.95
JPM 160819P00080000 P 08/19/16 80.0 16.75 20.45
JPM 160819P00085000 P 08/19/16 85.0 21.70 25.50
JPM 160819P00090000 P 08/19/16 90.0 27.40 29.75
JPM 160916C00030000 C 09/16/16 30.0 29.90 32.60
JPM 160916C00032500 C 09/16/16 32.5 27.50 31.45
JPM 160916C00035000 C 09/16/16 35.0 26.45 27.20
JPM 160916C00037500 C 09/16/16 37.5 22.50 26.45
JPM 160916C00040000 C 09/16/16 40.0 20.00 24.05
JPM 160916C00042500 C 09/16/16 42.5 17.45 21.55
JPM 160916C00045000 C 09/16/16 45.0 16.95 17.25
JPM 160916C00047500 C 09/16/16 47.5 14.25 14.85
JPM 160916C00050000 C 09/16/16 50.0 11.95 12.25
JPM 160916C00052500 C 09/16/16 52.5 9.50 9.80
JPM 160916C00055000 C 09/16/16 55.0 7.35 7.55
JPM 160916C00057500 C 09/16/16 57.5 5.35 5.50
JPM 160916C00060000 C 09/16/16 60.0 3.55 3.70
JPM 160916C00062500 C 09/16/16 62.5 2.14 2.17
JPM 160916C00065000 C 09/16/16 65.0 1.09 1.14
JPM 160916C00067500 C 09/16/16 67.5 0.47 0.51
JPM 160916C00070000 C 09/16/16 70.0 0.17 0.20
JPM 160916C00072500 C 09/16/16 72.5 0.06 0.07
JPM 160916C00075000 C 09/16/16 75.0 0.00 0.04
JPM 160916C00080000 C 09/16/16 80.0 0.00 0.03
JPM 160916C00085000 C 09/16/16 85.0 0.00 0.02
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.02
JPM 160916P00030000 P 09/16/16 30.0 0.00 0.03
JPM 160916P00032500 P 09/16/16 32.5 0.01 0.04
JPM 160916P00035000 P 09/16/16 35.0 0.04 0.06
JPM 160916P00037500 P 09/16/16 37.5 0.05 0.08
JPM 160916P00040000 P 09/16/16 40.0 0.08 0.09
JPM 160916P00042500 P 09/16/16 42.5 0.11 0.12
JPM 160916P00045000 P 09/16/16 45.0 0.15 0.17
JPM 160916P00047500 P 09/16/16 47.5 0.22 0.24
JPM 160916P00050000 P 09/16/16 50.0 0.33 0.34
JPM 160916P00052500 P 09/16/16 52.5 0.49 0.51
JPM 160916P00055000 P 09/16/16 55.0 0.76 0.78
JPM 160916P00057500 P 09/16/16 57.5 1.20 1.22
JPM 160916P00060000 P 09/16/16 60.0 1.89 1.91
JPM 160916P00062500 P 09/16/16 62.5 2.91 2.94
JPM 160916P00065000 P 09/16/16 65.0 4.35 4.40
JPM 160916P00067500 P 09/16/16 67.5 6.10 7.10
JPM 160916P00070000 P 09/16/16 70.0 8.35 9.65
JPM 160916P00072500 P 09/16/16 72.5 10.70 12.15
JPM 160916P00075000 P 09/16/16 75.0 13.05 14.60
JPM 160916P00080000 P 09/16/16 80.0 17.60 20.10
JPM 160916P00085000 P 09/16/16 85.0 21.50 25.60
JPM 160916P00090000 P 09/16/16 90.0 27.45 30.35
JPM 161021C00032500 C 10/21/16 32.5 27.55 30.10
JPM 161021C00035000 C 10/21/16 35.0 24.85 28.95
JPM 161021C00037500 C 10/21/16 37.5 22.50 26.50
JPM 161021C00040000 C 10/21/16 40.0 20.05 23.90
JPM 161021C00042500 C 10/21/16 42.5 17.50 21.35
JPM 161021C00045000 C 10/21/16 45.0 15.00 18.95
JPM 161021C00047500 C 10/21/16 47.5 12.75 16.15
JPM 161021C00050000 C 10/21/16 50.0 10.70 12.50
JPM 161021C00052500 C 10/21/16 52.5 9.80 10.05
JPM 161021C00055000 C 10/21/16 55.0 7.60 7.85
JPM 161021C00057500 C 10/21/16 57.5 5.65 5.90
JPM 161021C00060000 C 10/21/16 60.0 3.95 4.15
JPM 161021C00062500 C 10/21/16 62.5 2.61 2.66
JPM 161021C00065000 C 10/21/16 65.0 1.52 1.57
JPM 161021C00067500 C 10/21/16 67.5 0.79 0.84
JPM 161021C00070000 C 10/21/16 70.0 0.36 0.40
JPM 161021P00032500 P 10/21/16 32.5 0.06 0.11
JPM 161021P00035000 P 10/21/16 35.0 0.09 0.12
JPM 161021P00037500 P 10/21/16 37.5 0.13 0.15
JPM 161021P00040000 P 10/21/16 40.0 0.17 0.19
JPM 161021P00042500 P 10/21/16 42.5 0.24 0.26
JPM 161021P00045000 P 10/21/16 45.0 0.32 0.34
JPM 161021P00047500 P 10/21/16 47.5 0.45 0.47
JPM 161021P00050000 P 10/21/16 50.0 0.63 0.65
JPM 161021P00052500 P 10/21/16 52.5 0.89 0.92
JPM 161021P00055000 P 10/21/16 55.0 1.27 1.31
JPM 161021P00057500 P 10/21/16 57.5 1.83 1.87
JPM 161021P00060000 P 10/21/16 60.0 2.62 2.66
JPM 161021P00062500 P 10/21/16 62.5 3.70 3.80
JPM 161021P00065000 P 10/21/16 65.0 5.15 5.35
JPM 161021P00067500 P 10/21/16 67.5 6.95 7.15
JPM 161021P00070000 P 10/21/16 70.0 9.00 9.60
JPM 161216C00030000 C 12/16/16 30.0 30.00 33.20
JPM 161216C00032500 C 12/16/16 32.5 27.50 30.05
JPM 161216C00035000 C 12/16/16 35.0 24.85 28.90
JPM 161216C00037500 C 12/16/16 37.5 22.35 26.45
JPM 161216C00040000 C 12/16/16 40.0 19.85 23.85
JPM 161216C00042500 C 12/16/16 42.5 17.55 19.95
JPM 161216C00045000 C 12/16/16 45.0 15.15 17.50
JPM 161216C00047500 C 12/16/16 47.5 13.40 15.05
JPM 161216C00050000 C 12/16/16 50.0 11.30 12.60
JPM 161216C00052500 C 12/16/16 52.5 10.00 10.30
JPM 161216C00055000 C 12/16/16 55.0 7.95 8.25
JPM 161216C00057500 C 12/16/16 57.5 6.15 6.35
JPM 161216C00060000 C 12/16/16 60.0 4.50 4.70
JPM 161216C00062500 C 12/16/16 62.5 3.10 3.25
JPM 161216C00065000 C 12/16/16 65.0 1.92 2.09
JPM 161216C00067500 C 12/16/16 67.5 1.14 1.27
JPM 161216C00070000 C 12/16/16 70.0 0.65 0.71
JPM 161216C00072500 C 12/16/16 72.5 0.33 0.38
JPM 161216C00075000 C 12/16/16 75.0 0.15 0.19
JPM 161216C00080000 C 12/16/16 80.0 0.02 0.07
JPM 161216C00085000 C 12/16/16 85.0 0.00 0.03
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.03
JPM 161216P00030000 P 12/16/16 30.0 0.07 0.16
JPM 161216P00032500 P 12/16/16 32.5 0.11 0.21
JPM 161216P00035000 P 12/16/16 35.0 0.19 0.21
JPM 161216P00037500 P 12/16/16 37.5 0.21 0.27
JPM 161216P00040000 P 12/16/16 40.0 0.33 0.35
JPM 161216P00042500 P 12/16/16 42.5 0.38 0.45
JPM 161216P00045000 P 12/16/16 45.0 0.55 0.59
JPM 161216P00047500 P 12/16/16 47.5 0.68 0.77
JPM 161216P00050000 P 12/16/16 50.0 0.97 1.03
JPM 161216P00052500 P 12/16/16 52.5 1.30 1.35
JPM 161216P00055000 P 12/16/16 55.0 1.73 1.82
JPM 161216P00057500 P 12/16/16 57.5 2.35 2.45
JPM 161216P00060000 P 12/16/16 60.0 3.20 3.30
JPM 161216P00062500 P 12/16/16 62.5 4.30 4.40
JPM 161216P00065000 P 12/16/16 65.0 5.65 5.85
JPM 161216P00067500 P 12/16/16 67.5 7.35 7.65
JPM 161216P00070000 P 12/16/16 70.0 9.25 9.65
JPM 161216P00072500 P 12/16/16 72.5 11.30 12.05
JPM 161216P00075000 P 12/16/16 75.0 13.45 15.20
JPM 161216P00080000 P 12/16/16 80.0 16.75 20.95
JPM 161216P00085000 P 12/16/16 85.0 21.75 25.80
JPM 161216P00090000 P 12/16/16 90.0 27.65 30.80
JPM 170120C00027500 C 01/20/17 27.5 33.95 35.45
JPM 170120C00030000 C 01/20/17 30.0 29.90 32.75
JPM 170120C00032500 C 01/20/17 32.5 29.20 29.75
JPM 170120C00035000 C 01/20/17 35.0 25.00 27.75
JPM 170120C00037500 C 01/20/17 37.5 22.50 25.00
JPM 170120C00040000 C 01/20/17 40.0 20.45 23.10
JPM 170120C00042500 C 01/20/17 42.5 17.50 20.50
JPM 170120C00045000 C 01/20/17 45.0 16.00 17.45
JPM 170120C00047500 C 01/20/17 47.5 13.80 14.95
JPM 170120C00050000 C 01/20/17 50.0 12.30 12.70
JPM 170120C00052500 C 01/20/17 52.5 10.15 10.50
JPM 170120C00055000 C 01/20/17 55.0 8.15 8.45
JPM 170120C00057500 C 01/20/17 57.5 6.30 6.60
JPM 170120C00060000 C 01/20/17 60.0 4.80 4.90
JPM 170120C00062500 C 01/20/17 62.5 3.45 3.55
JPM 170120C00065000 C 01/20/17 65.0 2.35 2.40
JPM 170120C00067500 C 01/20/17 67.5 1.41 1.54
JPM 170120C00070000 C 01/20/17 70.0 0.86 0.91
JPM 170120C00072500 C 01/20/17 72.5 0.46 0.52
JPM 170120C00075000 C 01/20/17 75.0 0.24 0.29
JPM 170120C00077500 C 01/20/17 77.5 0.12 0.15
JPM 170120C00080000 C 01/20/17 80.0 0.05 0.11
JPM 170120C00085000 C 01/20/17 85.0 0.00 0.05
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.03
JPM 170120C00095000 C 01/20/17 95.0 0.00 0.03
JPM 170120C00100000 C 01/20/17 100.0 0.00 0.03
JPM 170120P00027500 P 01/20/17 27.5 0.12 0.16
JPM 170120P00030000 P 01/20/17 30.0 0.13 0.21
JPM 170120P00032500 P 01/20/17 32.5 0.23 0.27
JPM 170120P00035000 P 01/20/17 35.0 0.29 0.33
JPM 170120P00037500 P 01/20/17 37.5 0.38 0.43
JPM 170120P00040000 P 01/20/17 40.0 0.48 0.55
JPM 170120P00042500 P 01/20/17 42.5 0.61 0.70
JPM 170120P00045000 P 01/20/17 45.0 0.78 0.87
JPM 170120P00047500 P 01/20/17 47.5 1.01 1.07
JPM 170120P00050000 P 01/20/17 50.0 1.30 1.39
JPM 170120P00052500 P 01/20/17 52.5 1.71 1.78
JPM 170120P00055000 P 01/20/17 55.0 2.19 2.30
JPM 170120P00057500 P 01/20/17 57.5 2.90 3.05
JPM 170120P00060000 P 01/20/17 60.0 3.80 3.90
JPM 170120P00062500 P 01/20/17 62.5 4.85 5.05
JPM 170120P00065000 P 01/20/17 65.0 6.30 6.60
JPM 170120P00067500 P 01/20/17 67.5 7.95 8.10
JPM 170120P00070000 P 01/20/17 70.0 9.85 10.25
JPM 170120P00072500 P 01/20/17 72.5 11.75 12.70
JPM 170120P00075000 P 01/20/17 75.0 13.30 15.55
JPM 170120P00077500 P 01/20/17 77.5 14.80 18.85
JPM 170120P00080000 P 01/20/17 80.0 17.65 20.70
JPM 170120P00085000 P 01/20/17 85.0 22.60 25.70
JPM 170120P00090000 P 01/20/17 90.0 27.05 30.90
JPM 170120P00095000 P 01/20/17 95.0 32.05 35.65
JPM 170120P00100000 P 01/20/17 100.0 37.15 41.15
JPM 170317C00030000 C 03/17/17 30.0 30.05 32.60
JPM 170317C00032500 C 03/17/17 32.5 27.50 31.60
JPM 170317C00035000 C 03/17/17 35.0 25.00 28.70
JPM 170317C00037500 C 03/17/17 37.5 22.50 26.15
JPM 170317C00040000 C 03/17/17 40.0 20.00 23.70
JPM 170317C00042500 C 03/17/17 42.5 17.55 21.50
JPM 170317C00045000 C 03/17/17 45.0 15.20 18.45
JPM 170317C00047500 C 03/17/17 47.5 12.85 16.00
JPM 170317C00050000 C 03/17/17 50.0 12.55 12.90
JPM 170317C00052500 C 03/17/17 52.5 10.50 10.85
JPM 170317C00055000 C 03/17/17 55.0 8.55 8.85
JPM 170317C00057500 C 03/17/17 57.5 6.90 7.10
JPM 170317C00060000 C 03/17/17 60.0 5.25 5.50
JPM 170317C00062500 C 03/17/17 62.5 3.95 4.10
JPM 170317C00065000 C 03/17/17 65.0 2.82 2.95
JPM 170317C00067500 C 03/17/17 67.5 1.91 2.04
JPM 170317C00070000 C 03/17/17 70.0 1.25 1.36
JPM 170317C00072500 C 03/17/17 72.5 0.78 0.88
JPM 170317C00075000 C 03/17/17 75.0 0.47 0.54
JPM 170317C00080000 C 03/17/17 80.0 0.12 0.24
JPM 170317C00085000 C 03/17/17 85.0 0.03 0.09
JPM 170317P00030000 P 03/17/17 30.0 0.16 0.33
JPM 170317P00032500 P 03/17/17 32.5 0.24 0.30
JPM 170317P00035000 P 03/17/17 35.0 0.35 0.39
JPM 170317P00037500 P 03/17/17 37.5 0.45 0.50
JPM 170317P00040000 P 03/17/17 40.0 0.58 0.69
JPM 170317P00042500 P 03/17/17 42.5 0.75 0.84
JPM 170317P00045000 P 03/17/17 45.0 0.97 1.09
JPM 170317P00047500 P 03/17/17 47.5 1.25 1.36
JPM 170317P00050000 P 03/17/17 50.0 1.63 1.68
JPM 170317P00052500 P 03/17/17 52.5 2.10 2.18
JPM 170317P00055000 P 03/17/17 55.0 2.64 2.76
JPM 170317P00057500 P 03/17/17 57.5 3.45 3.55
JPM 170317P00060000 P 03/17/17 60.0 4.35 4.45
JPM 170317P00062500 P 03/17/17 62.5 5.50 5.65
JPM 170317P00065000 P 03/17/17 65.0 6.75 7.10
JPM 170317P00067500 P 03/17/17 67.5 8.50 8.80
JPM 170317P00070000 P 03/17/17 70.0 10.25 10.65
JPM 170317P00072500 P 03/17/17 72.5 12.25 13.05
JPM 170317P00075000 P 03/17/17 75.0 14.35 15.50
JPM 170317P00080000 P 03/17/17 80.0 18.20 20.45
JPM 170317P00085000 P 03/17/17 85.0 23.10 25.80
JPM 170616C00030000 C 06/16/17 30.0 29.70 32.60
JPM 170616C00032500 C 06/16/17 32.5 27.10 31.60
JPM 170616C00035000 C 06/16/17 35.0 24.70 29.20
JPM 170616C00037500 C 06/16/17 37.5 22.10 26.60
JPM 170616C00040000 C 06/16/17 40.0 19.70 24.00
JPM 170616C00042500 C 06/16/17 42.5 18.30 20.05
JPM 170616C00045000 C 06/16/17 45.0 16.30 18.90
JPM 170616C00047500 C 06/16/17 47.5 14.50 15.55
JPM 170616C00050000 C 06/16/17 50.0 12.90 13.30
JPM 170616C00052500 C 06/16/17 52.5 10.95 11.30
JPM 170616C00055000 C 06/16/17 55.0 9.10 9.45
JPM 170616C00057500 C 06/16/17 57.5 7.45 7.75
JPM 170616C00060000 C 06/16/17 60.0 6.05 6.20
JPM 170616C00062500 C 06/16/17 62.5 4.65 4.90
JPM 170616C00065000 C 06/16/17 65.0 3.55 3.70
JPM 170616C00067500 C 06/16/17 67.5 2.56 2.83
JPM 170616C00070000 C 06/16/17 70.0 1.82 2.00
JPM 170616C00072500 C 06/16/17 72.5 1.26 1.41
JPM 170616C00075000 C 06/16/17 75.0 0.83 0.99
JPM 170616C00080000 C 06/16/17 80.0 0.30 0.50
JPM 170616C00085000 C 06/16/17 85.0 0.10 0.23
JPM 170616P00030000 P 06/16/17 30.0 0.27 0.48
JPM 170616P00032500 P 06/16/17 32.5 0.38 0.60
JPM 170616P00035000 P 06/16/17 35.0 0.52 0.75
JPM 170616P00037500 P 06/16/17 37.5 0.70 0.92
JPM 170616P00040000 P 06/16/17 40.0 0.90 1.13
JPM 170616P00042500 P 06/16/17 42.5 1.15 1.39
JPM 170616P00045000 P 06/16/17 45.0 1.46 1.66
JPM 170616P00047500 P 06/16/17 47.5 1.85 2.08
JPM 170616P00050000 P 06/16/17 50.0 2.32 2.53
JPM 170616P00052500 P 06/16/17 52.5 2.87 3.10
JPM 170616P00055000 P 06/16/17 55.0 3.55 3.80
JPM 170616P00057500 P 06/16/17 57.5 4.40 4.65
JPM 170616P00060000 P 06/16/17 60.0 5.40 5.65
JPM 170616P00062500 P 06/16/17 62.5 6.55 6.95
JPM 170616P00065000 P 06/16/17 65.0 7.95 8.30
JPM 170616P00067500 P 06/16/17 67.5 9.50 9.90
JPM 170616P00070000 P 06/16/17 70.0 11.25 11.65
JPM 170616P00072500 P 06/16/17 72.5 13.15 13.55
JPM 170616P00075000 P 06/16/17 75.0 15.00 16.50
JPM 170616P00080000 P 06/16/17 80.0 18.30 22.15
JPM 170616P00085000 P 06/16/17 85.0 23.10 26.30
JPM 180119C00027500 C 01/19/18 27.5 31.50 35.50
JPM 180119C00030000 C 01/19/18 30.0 29.65 32.85
JPM 180119C00032500 C 01/19/18 32.5 26.50 31.00
JPM 180119C00035000 C 01/19/18 35.0 24.65 29.10
JPM 180119C00037500 C 01/19/18 37.5 21.50 25.70
JPM 180119C00040000 C 01/19/18 40.0 20.55 22.25
JPM 180119C00042500 C 01/19/18 42.5 19.55 20.05
JPM 180119C00045000 C 01/19/18 45.0 17.10 17.95
JPM 180119C00047500 C 01/19/18 47.5 15.30 16.05
JPM 180119C00050000 C 01/19/18 50.0 13.60 13.95
JPM 180119C00052500 C 01/19/18 52.5 11.55 12.20
JPM 180119C00055000 C 01/19/18 55.0 9.85 10.55
JPM 180119C00057500 C 01/19/18 57.5 8.50 9.00
JPM 180119C00060000 C 01/19/18 60.0 7.15 7.65
JPM 180119C00062500 C 01/19/18 62.5 5.85 6.30
JPM 180119C00065000 C 01/19/18 65.0 4.75 5.10
JPM 180119C00067500 C 01/19/18 67.5 3.80 4.20
JPM 180119C00070000 C 01/19/18 70.0 2.98 3.35
JPM 180119C00072500 C 01/19/18 72.5 2.30 2.70
JPM 180119C00075000 C 01/19/18 75.0 1.75 2.05
JPM 180119C00080000 C 01/19/18 80.0 1.05 1.32
JPM 180119C00085000 C 01/19/18 85.0 0.35 0.92
JPM 180119C00090000 C 01/19/18 90.0 0.12 0.57
JPM 180119C00095000 C 01/19/18 95.0 0.03 0.34
JPM 180119C00100000 C 01/19/18 100.0 0.05 0.20
JPM 180119P00027500 P 01/19/18 27.5 0.57 0.83
JPM 180119P00030000 P 01/19/18 30.0 0.62 1.05
JPM 180119P00032500 P 01/19/18 32.5 0.84 1.32
JPM 180119P00035000 P 01/19/18 35.0 1.21 1.52
JPM 180119P00037500 P 01/19/18 37.5 1.39 1.88
JPM 180119P00040000 P 01/19/18 40.0 1.98 2.24
JPM 180119P00042500 P 01/19/18 42.5 2.31 2.47
JPM 180119P00045000 P 01/19/18 45.0 2.83 3.05
JPM 180119P00047500 P 01/19/18 47.5 3.40 3.70
JPM 180119P00050000 P 01/19/18 50.0 4.05 4.25
JPM 180119P00052500 P 01/19/18 52.5 4.80 5.00
JPM 180119P00055000 P 01/19/18 55.0 5.70 6.00
JPM 180119P00057500 P 01/19/18 57.5 6.70 7.05
JPM 180119P00060000 P 01/19/18 60.0 7.80 8.40
JPM 180119P00062500 P 01/19/18 62.5 9.05 9.70
JPM 180119P00065000 P 01/19/18 65.0 10.50 11.15
JPM 180119P00067500 P 01/19/18 67.5 11.95 12.75
JPM 180119P00070000 P 01/19/18 70.0 13.70 14.45
JPM 180119P00072500 P 01/19/18 72.5 15.35 16.25
JPM 180119P00075000 P 01/19/18 75.0 17.35 18.15
JPM 180119P00080000 P 01/19/18 80.0 20.95 22.95
JPM 180119P00085000 P 01/19/18 85.0 25.55 28.15
JPM 180119P00090000 P 01/19/18 90.0 28.50 33.00
JPM 180119P00095000 P 01/19/18 95.0 33.50 37.80
JPM 180119P00100000 P 01/19/18 100.0 38.00 42.50

OPRA data is delayed 15 minutes.