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 (2015-02-13)Premium Content

Jp Morgan Chase And Company (JPM)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150402C00045000 C 04/02/15 45.0 12.80 14.70
JPM 150402C00046000 C 04/02/15 46.0 11.55 14.00
JPM 150402C00047000 C 04/02/15 47.0 10.50 12.95
JPM 150402C00048000 C 04/02/15 48.0 9.70 11.95
JPM 150402C00049000 C 04/02/15 49.0 8.70 10.95
JPM 150402C00050000 C 04/02/15 50.0 8.95 9.70
JPM 150402C00050500 C 04/02/15 50.5 8.40 9.35
JPM 150402C00051000 C 04/02/15 51.0 7.95 8.85
JPM 150402C00051500 C 04/02/15 51.5 7.45 8.35
JPM 150402C00052000 C 04/02/15 52.0 6.95 7.85
JPM 150402C00052500 C 04/02/15 52.5 6.45 7.35
JPM 150402C00053000 C 04/02/15 53.0 5.95 6.85
JPM 150402C00053500 C 04/02/15 53.5 5.45 6.20
JPM 150402C00054000 C 04/02/15 54.0 5.00 5.70
JPM 150402C00054500 C 04/02/15 54.5 4.50 5.20
JPM 150402C00055000 C 04/02/15 55.0 4.00 4.70
JPM 150402C00055500 C 04/02/15 55.5 4.00 4.15
JPM 150402C00056000 C 04/02/15 56.0 3.50 3.65
JPM 150402C00056500 C 04/02/15 56.5 2.85 3.15
JPM 150402C00057000 C 04/02/15 57.0 2.36 2.64
JPM 150402C00057500 C 04/02/15 57.5 1.73 2.22
JPM 150402C00058000 C 04/02/15 58.0 1.55 1.73
JPM 150402C00058500 C 04/02/15 58.5 1.13 1.17
JPM 150402C00059000 C 04/02/15 59.0 0.74 0.77
JPM 150402C00059500 C 04/02/15 59.5 0.43 0.45
JPM 150402C00060000 C 04/02/15 60.0 0.21 0.23
JPM 150402C00060500 C 04/02/15 60.5 0.09 0.11
JPM 150402C00061000 C 04/02/15 61.0 0.03 0.05
JPM 150402C00061500 C 04/02/15 61.5 0.01 0.03
JPM 150402C00062000 C 04/02/15 62.0 0.00 0.05
JPM 150402C00062500 C 04/02/15 62.5 0.00 0.07
JPM 150402C00063000 C 04/02/15 63.0 0.00 0.07
JPM 150402C00063500 C 04/02/15 63.5 0.00 0.07
JPM 150402C00064000 C 04/02/15 64.0 0.00 0.07
JPM 150402C00064500 C 04/02/15 64.5 0.00 0.07
JPM 150402C00065000 C 04/02/15 65.0 0.00 0.05
JPM 150402C00065500 C 04/02/15 65.5 0.00 0.09
JPM 150402C00066000 C 04/02/15 66.0 0.00 0.07
JPM 150402C00066500 C 04/02/15 66.5 0.00 0.07
JPM 150402C00067000 C 04/02/15 67.0 0.00 0.07
JPM 150402C00067500 C 04/02/15 67.5 0.00 0.10
JPM 150402C00068000 C 04/02/15 68.0 0.00 0.10
JPM 150402C00068500 C 04/02/15 68.5 0.00 0.09
JPM 150402C00069000 C 04/02/15 69.0 0.00 0.16
JPM 150402C00069500 C 04/02/15 69.5 0.00 0.08
JPM 150402C00070000 C 04/02/15 70.0 0.00 0.02
JPM 150402C00072500 C 04/02/15 72.5 0.00 0.09
JPM 150402C00075000 C 04/02/15 75.0 0.00 0.10
JPM 150402C00080000 C 04/02/15 80.0 0.00 0.02
JPM 150402C00085000 C 04/02/15 85.0 0.00 0.09
JPM 150402C00090000 C 04/02/15 90.0 0.00 0.02
JPM 150402P00045000 P 04/02/15 45.0 0.00 0.02
JPM 150402P00046000 P 04/02/15 46.0 0.00 0.02
JPM 150402P00047000 P 04/02/15 47.0 0.00 0.02
JPM 150402P00048000 P 04/02/15 48.0 0.00 0.02
JPM 150402P00049000 P 04/02/15 49.0 0.00 0.03
JPM 150402P00050000 P 04/02/15 50.0 0.00 0.04
JPM 150402P00050500 P 04/02/15 50.5 0.00 0.10
JPM 150402P00051000 P 04/02/15 51.0 0.00 0.11
JPM 150402P00051500 P 04/02/15 51.5 0.00 0.11
JPM 150402P00052000 P 04/02/15 52.0 0.00 0.11
JPM 150402P00052500 P 04/02/15 52.5 0.01 0.11
JPM 150402P00053000 P 04/02/15 53.0 0.01 0.11
JPM 150402P00053500 P 04/02/15 53.5 0.01 0.11
JPM 150402P00054000 P 04/02/15 54.0 0.01 0.08
JPM 150402P00054500 P 04/02/15 54.5 0.01 0.05
JPM 150402P00055000 P 04/02/15 55.0 0.02 0.03
JPM 150402P00055500 P 04/02/15 55.5 0.02 0.03
JPM 150402P00056000 P 04/02/15 56.0 0.03 0.05
JPM 150402P00056500 P 04/02/15 56.5 0.05 0.06
JPM 150402P00057000 P 04/02/15 57.0 0.07 0.09
JPM 150402P00057500 P 04/02/15 57.5 0.11 0.13
JPM 150402P00058000 P 04/02/15 58.0 0.17 0.20
JPM 150402P00058500 P 04/02/15 58.5 0.28 0.31
JPM 150402P00059000 P 04/02/15 59.0 0.45 0.48
JPM 150402P00059500 P 04/02/15 59.5 0.69 0.72
JPM 150402P00060000 P 04/02/15 60.0 1.02 1.05
JPM 150402P00060500 P 04/02/15 60.5 1.31 1.50
JPM 150402P00061000 P 04/02/15 61.0 1.83 1.98
JPM 150402P00061500 P 04/02/15 61.5 2.30 2.57
JPM 150402P00062000 P 04/02/15 62.0 2.80 2.91
JPM 150402P00062500 P 04/02/15 62.5 3.10 3.45
JPM 150402P00063000 P 04/02/15 63.0 3.60 3.95
JPM 150402P00063500 P 04/02/15 63.5 4.10 4.45
JPM 150402P00064000 P 04/02/15 64.0 4.55 4.95
JPM 150402P00064500 P 04/02/15 64.5 5.05 5.45
JPM 150402P00065000 P 04/02/15 65.0 5.55 5.95
JPM 150402P00065500 P 04/02/15 65.5 6.05 6.55
JPM 150402P00066000 P 04/02/15 66.0 6.55 7.00
JPM 150402P00066500 P 04/02/15 66.5 7.05 7.55
JPM 150402P00067000 P 04/02/15 67.0 7.55 7.95
JPM 150402P00067500 P 04/02/15 67.5 8.05 8.45
JPM 150402P00068000 P 04/02/15 68.0 8.55 8.95
JPM 150402P00068500 P 04/02/15 68.5 9.05 9.45
JPM 150402P00069000 P 04/02/15 69.0 8.75 10.00
JPM 150402P00069500 P 04/02/15 69.5 8.95 10.55
JPM 150402P00070000 P 04/02/15 70.0 9.25 11.05
JPM 150402P00072500 P 04/02/15 72.5 11.70 13.60
JPM 150402P00075000 P 04/02/15 75.0 14.20 16.10
JPM 150402P00080000 P 04/02/15 80.0 19.20 21.75
JPM 150402P00085000 P 04/02/15 85.0 24.20 26.75
JPM 150402P00090000 P 04/02/15 90.0 29.45 31.75
JPM 150410C00049000 C 04/10/15 49.0 9.55 10.85
JPM 150410C00050000 C 04/10/15 50.0 7.65 9.90
JPM 150410C00050500 C 04/10/15 50.5 8.40 9.35
JPM 150410C00051000 C 04/10/15 51.0 7.90 8.95
JPM 150410C00051500 C 04/10/15 51.5 7.40 8.35
JPM 150410C00052000 C 04/10/15 52.0 6.95 7.90
JPM 150410C00052500 C 04/10/15 52.5 6.45 7.35
JPM 150410C00053000 C 04/10/15 53.0 5.95 6.85
JPM 150410C00053500 C 04/10/15 53.5 5.45 6.40
JPM 150410C00054000 C 04/10/15 54.0 4.95 5.80
JPM 150410C00054500 C 04/10/15 54.5 4.45 5.30
JPM 150410C00055000 C 04/10/15 55.0 3.95 4.70
JPM 150410C00055500 C 04/10/15 55.5 3.50 4.35
JPM 150410C00056000 C 04/10/15 56.0 3.00 3.85
JPM 150410C00056500 C 04/10/15 56.5 2.87 3.35
JPM 150410C00057000 C 04/10/15 57.0 2.37 2.85
JPM 150410C00057500 C 04/10/15 57.5 1.94 2.37
JPM 150410C00058000 C 04/10/15 58.0 1.52 1.91
JPM 150410C00058500 C 04/10/15 58.5 1.26 1.49
JPM 150410C00059000 C 04/10/15 59.0 0.83 1.02
JPM 150410C00059500 C 04/10/15 59.5 0.63 0.66
JPM 150410C00060000 C 04/10/15 60.0 0.41 0.45
JPM 150410C00060500 C 04/10/15 60.5 0.26 0.28
JPM 150410C00061000 C 04/10/15 61.0 0.15 0.17
JPM 150410C00061500 C 04/10/15 61.5 0.08 0.12
JPM 150410C00062000 C 04/10/15 62.0 0.04 0.08
JPM 150410C00062500 C 04/10/15 62.5 0.02 0.05
JPM 150410C00063000 C 04/10/15 63.0 0.00 0.05
JPM 150410C00063500 C 04/10/15 63.5 0.00 0.08
JPM 150410C00064000 C 04/10/15 64.0 0.00 0.08
JPM 150410C00064500 C 04/10/15 64.5 0.00 0.06
JPM 150410C00065000 C 04/10/15 65.0 0.00 0.05
JPM 150410C00065500 C 04/10/15 65.5 0.00 0.06
JPM 150410C00066000 C 04/10/15 66.0 0.00 0.06
JPM 150410C00066500 C 04/10/15 66.5 0.00 0.12
JPM 150410C00067000 C 04/10/15 67.0 0.00 0.13
JPM 150410C00067500 C 04/10/15 67.5 0.00 0.05
JPM 150410C00068000 C 04/10/15 68.0 0.00 0.06
JPM 150410C00068500 C 04/10/15 68.5 0.00 0.05
JPM 150410C00069000 C 04/10/15 69.0 0.00 0.05
JPM 150410C00070000 C 04/10/15 70.0 0.00 0.05
JPM 150410P00049000 P 04/10/15 49.0 0.00 0.11
JPM 150410P00050000 P 04/10/15 50.0 0.01 0.04
JPM 150410P00050500 P 04/10/15 50.5 0.01 0.12
JPM 150410P00051000 P 04/10/15 51.0 0.01 0.11
JPM 150410P00051500 P 04/10/15 51.5 0.02 0.12
JPM 150410P00052000 P 04/10/15 52.0 0.01 0.11
JPM 150410P00052500 P 04/10/15 52.5 0.01 0.13
JPM 150410P00053000 P 04/10/15 53.0 0.02 0.14
JPM 150410P00053500 P 04/10/15 53.5 0.01 0.14
JPM 150410P00054000 P 04/10/15 54.0 0.02 0.15
JPM 150410P00054500 P 04/10/15 54.5 0.04 0.18
JPM 150410P00055000 P 04/10/15 55.0 0.03 0.15
JPM 150410P00055500 P 04/10/15 55.5 0.06 0.21
JPM 150410P00056000 P 04/10/15 56.0 0.11 0.22
JPM 150410P00056500 P 04/10/15 56.5 0.16 0.19
JPM 150410P00057000 P 04/10/15 57.0 0.22 0.25
JPM 150410P00057500 P 04/10/15 57.5 0.29 0.32
JPM 150410P00058000 P 04/10/15 58.0 0.40 0.42
JPM 150410P00058500 P 04/10/15 58.5 0.54 0.56
JPM 150410P00059000 P 04/10/15 59.0 0.72 0.75
JPM 150410P00059500 P 04/10/15 59.5 0.93 1.00
JPM 150410P00060000 P 04/10/15 60.0 1.24 1.30
JPM 150410P00060500 P 04/10/15 60.5 1.54 1.72
JPM 150410P00061000 P 04/10/15 61.0 1.95 2.14
JPM 150410P00061500 P 04/10/15 61.5 2.30 2.54
JPM 150410P00062000 P 04/10/15 62.0 2.75 3.10
JPM 150410P00062500 P 04/10/15 62.5 3.10 3.60
JPM 150410P00063000 P 04/10/15 63.0 3.60 4.10
JPM 150410P00063500 P 04/10/15 63.5 4.10 4.60
JPM 150410P00064000 P 04/10/15 64.0 4.60 5.10
JPM 150410P00064500 P 04/10/15 64.5 5.05 5.60
JPM 150410P00065000 P 04/10/15 65.0 5.55 6.10
JPM 150410P00065500 P 04/10/15 65.5 6.05 6.60
JPM 150410P00066000 P 04/10/15 66.0 6.55 7.10
JPM 150410P00066500 P 04/10/15 66.5 7.05 7.60
JPM 150410P00067000 P 04/10/15 67.0 7.50 8.10
JPM 150410P00067500 P 04/10/15 67.5 7.90 8.80
JPM 150410P00068000 P 04/10/15 68.0 8.40 9.30
JPM 150410P00068500 P 04/10/15 68.5 8.55 9.55
JPM 150410P00069000 P 04/10/15 69.0 9.05 10.05
JPM 150410P00070000 P 04/10/15 70.0 9.85 11.80
JPM 150417C00037500 C 04/17/15 37.5 20.20 22.25
JPM 150417C00040000 C 04/17/15 40.0 18.40 19.70
JPM 150417C00042500 C 04/17/15 42.5 15.85 17.20
JPM 150417C00044000 C 04/17/15 44.0 14.30 15.75
JPM 150417C00045000 C 04/17/15 45.0 13.70 14.75
JPM 150417C00046000 C 04/17/15 46.0 12.30 14.35
JPM 150417C00047000 C 04/17/15 47.0 11.30 12.75
JPM 150417C00047500 C 04/17/15 47.5 11.20 12.25
JPM 150417C00048000 C 04/17/15 48.0 9.75 12.35
JPM 150417C00048500 C 04/17/15 48.5 9.80 11.20
JPM 150417C00049000 C 04/17/15 49.0 9.85 10.70
JPM 150417C00049500 C 04/17/15 49.5 9.35 10.40
JPM 150417C00050000 C 04/17/15 50.0 8.95 9.85
JPM 150417C00050500 C 04/17/15 50.5 8.40 9.50
JPM 150417C00051000 C 04/17/15 51.0 7.95 8.85
JPM 150417C00051500 C 04/17/15 51.5 7.45 8.35
JPM 150417C00052000 C 04/17/15 52.0 6.95 7.85
JPM 150417C00052500 C 04/17/15 52.5 6.45 7.30
JPM 150417C00053000 C 04/17/15 53.0 6.00 6.80
JPM 150417C00053500 C 04/17/15 53.5 5.50 6.35
JPM 150417C00054000 C 04/17/15 54.0 5.00 5.85
JPM 150417C00054500 C 04/17/15 54.5 4.50 5.20
JPM 150417C00055000 C 04/17/15 55.0 4.35 4.70
JPM 150417C00055500 C 04/17/15 55.5 3.55 4.35
JPM 150417C00056000 C 04/17/15 56.0 3.55 3.70
JPM 150417C00056500 C 04/17/15 56.5 3.10 3.25
JPM 150417C00057000 C 04/17/15 57.0 2.70 2.75
JPM 150417C00057500 C 04/17/15 57.5 2.30 2.39
JPM 150417C00058000 C 04/17/15 58.0 1.89 1.96
JPM 150417C00058500 C 04/17/15 58.5 1.57 1.61
JPM 150417C00059000 C 04/17/15 59.0 1.26 1.29
JPM 150417C00059500 C 04/17/15 59.5 0.99 1.02
JPM 150417C00060000 C 04/17/15 60.0 0.77 0.78
JPM 150417C00060500 C 04/17/15 60.5 0.57 0.59
JPM 150417C00061000 C 04/17/15 61.0 0.41 0.43
JPM 150417C00061500 C 04/17/15 61.5 0.29 0.31
JPM 150417C00062000 C 04/17/15 62.0 0.20 0.22
JPM 150417C00062500 C 04/17/15 62.5 0.13 0.15
JPM 150417C00063000 C 04/17/15 63.0 0.08 0.10
JPM 150417C00063500 C 04/17/15 63.5 0.05 0.07
JPM 150417C00064000 C 04/17/15 64.0 0.03 0.05
JPM 150417C00064500 C 04/17/15 64.5 0.02 0.04
JPM 150417C00065000 C 04/17/15 65.0 0.01 0.02
JPM 150417C00065500 C 04/17/15 65.5 0.00 0.04
JPM 150417C00066000 C 04/17/15 66.0 0.00 0.04
JPM 150417C00066500 C 04/17/15 66.5 0.00 0.03
JPM 150417C00067000 C 04/17/15 67.0 0.00 0.03
JPM 150417C00067500 C 04/17/15 67.5 0.00 0.03
JPM 150417C00068000 C 04/17/15 68.0 0.00 0.03
JPM 150417C00068500 C 04/17/15 68.5 0.00 0.03
JPM 150417C00069000 C 04/17/15 69.0 0.00 0.01
JPM 150417C00069500 C 04/17/15 69.5 0.00 0.03
JPM 150417C00070000 C 04/17/15 70.0 0.00 0.03
JPM 150417C00071000 C 04/17/15 71.0 0.00 0.03
JPM 150417C00072500 C 04/17/15 72.5 0.00 0.02
JPM 150417C00075000 C 04/17/15 75.0 0.00 0.02
JPM 150417C00080000 C 04/17/15 80.0 0.00 0.02
JPM 150417P00037500 P 04/17/15 37.5 0.00 0.01
JPM 150417P00040000 P 04/17/15 40.0 0.00 0.03
JPM 150417P00042500 P 04/17/15 42.5 0.00 0.03
JPM 150417P00044000 P 04/17/15 44.0 0.01 0.04
JPM 150417P00045000 P 04/17/15 45.0 0.01 0.05
JPM 150417P00046000 P 04/17/15 46.0 0.01 0.05
JPM 150417P00047000 P 04/17/15 47.0 0.01 0.06
JPM 150417P00047500 P 04/17/15 47.5 0.03 0.04
JPM 150417P00048000 P 04/17/15 48.0 0.02 0.06
JPM 150417P00048500 P 04/17/15 48.5 0.02 0.07
JPM 150417P00049000 P 04/17/15 49.0 0.03 0.07
JPM 150417P00049500 P 04/17/15 49.5 0.03 0.07
JPM 150417P00050000 P 04/17/15 50.0 0.04 0.06
JPM 150417P00050500 P 04/17/15 50.5 0.05 0.06
JPM 150417P00051000 P 04/17/15 51.0 0.05 0.07
JPM 150417P00051500 P 04/17/15 51.5 0.06 0.08
JPM 150417P00052000 P 04/17/15 52.0 0.07 0.09
JPM 150417P00052500 P 04/17/15 52.5 0.10 0.11
JPM 150417P00053000 P 04/17/15 53.0 0.11 0.12
JPM 150417P00053500 P 04/17/15 53.5 0.13 0.14
JPM 150417P00054000 P 04/17/15 54.0 0.15 0.17
JPM 150417P00054500 P 04/17/15 54.5 0.18 0.20
JPM 150417P00055000 P 04/17/15 55.0 0.22 0.24
JPM 150417P00055500 P 04/17/15 55.5 0.27 0.29
JPM 150417P00056000 P 04/17/15 56.0 0.33 0.35
JPM 150417P00056500 P 04/17/15 56.5 0.40 0.42
JPM 150417P00057000 P 04/17/15 57.0 0.49 0.51
JPM 150417P00057500 P 04/17/15 57.5 0.60 0.63
JPM 150417P00058000 P 04/17/15 58.0 0.74 0.76
JPM 150417P00058500 P 04/17/15 58.5 0.90 0.93
JPM 150417P00059000 P 04/17/15 59.0 1.10 1.12
JPM 150417P00059500 P 04/17/15 59.5 1.33 1.35
JPM 150417P00060000 P 04/17/15 60.0 1.58 1.63
JPM 150417P00060500 P 04/17/15 60.5 1.88 1.93
JPM 150417P00061000 P 04/17/15 61.0 2.22 2.28
JPM 150417P00061500 P 04/17/15 61.5 2.60 2.66
JPM 150417P00062000 P 04/17/15 62.0 2.98 3.10
JPM 150417P00062500 P 04/17/15 62.5 3.40 3.55
JPM 150417P00063000 P 04/17/15 63.0 3.70 4.00
JPM 150417P00063500 P 04/17/15 63.5 4.15 4.60
JPM 150417P00064000 P 04/17/15 64.0 4.60 5.20
JPM 150417P00064500 P 04/17/15 64.5 5.10 5.45
JPM 150417P00065000 P 04/17/15 65.0 5.60 6.25
JPM 150417P00065500 P 04/17/15 65.5 6.10 6.45
JPM 150417P00066000 P 04/17/15 66.0 6.60 6.95
JPM 150417P00066500 P 04/17/15 66.5 7.05 7.45
JPM 150417P00067000 P 04/17/15 67.0 7.55 7.95
JPM 150417P00067500 P 04/17/15 67.5 8.10 8.45
JPM 150417P00068000 P 04/17/15 68.0 8.55 8.95
JPM 150417P00068500 P 04/17/15 68.5 9.05 9.45
JPM 150417P00069000 P 04/17/15 69.0 9.05 10.05
JPM 150417P00069500 P 04/17/15 69.5 8.95 11.10
JPM 150417P00070000 P 04/17/15 70.0 10.10 11.45
JPM 150417P00071000 P 04/17/15 71.0 11.10 12.10
JPM 150417P00072500 P 04/17/15 72.5 12.60 13.95
JPM 150417P00075000 P 04/17/15 75.0 14.85 16.05
JPM 150417P00080000 P 04/17/15 80.0 20.05 21.30
JPM 150424C00049000 C 04/24/15 49.0 9.70 11.00
JPM 150424C00050000 C 04/24/15 50.0 8.85 10.10
JPM 150424C00051000 C 04/24/15 51.0 7.95 8.95
JPM 150424C00051500 C 04/24/15 51.5 7.45 8.35
JPM 150424C00052000 C 04/24/15 52.0 7.00 7.80
JPM 150424C00052500 C 04/24/15 52.5 6.45 7.35
JPM 150424C00053000 C 04/24/15 53.0 5.95 6.85
JPM 150424C00053500 C 04/24/15 53.5 5.50 6.40
JPM 150424C00054000 C 04/24/15 54.0 4.95 6.00
JPM 150424C00054500 C 04/24/15 54.5 4.20 5.35
JPM 150424C00055000 C 04/24/15 55.0 4.05 4.85
JPM 150424C00055500 C 04/24/15 55.5 3.60 4.40
JPM 150424C00056000 C 04/24/15 56.0 3.45 3.95
JPM 150424C00056500 C 04/24/15 56.5 3.15 3.50
JPM 150424C00057000 C 04/24/15 57.0 2.65 3.05
JPM 150424C00057500 C 04/24/15 57.5 2.25 2.56
JPM 150424C00058000 C 04/24/15 58.0 1.89 2.18
JPM 150424C00058500 C 04/24/15 58.5 1.56 1.76
JPM 150424C00059000 C 04/24/15 59.0 1.33 1.52
JPM 150424C00059500 C 04/24/15 59.5 1.10 1.22
JPM 150424C00060000 C 04/24/15 60.0 0.87 0.94
JPM 150424C00060500 C 04/24/15 60.5 0.67 0.72
JPM 150424C00061000 C 04/24/15 61.0 0.51 0.56
JPM 150424C00061500 C 04/24/15 61.5 0.38 0.43
JPM 150424C00062000 C 04/24/15 62.0 0.28 0.32
JPM 150424C00062500 C 04/24/15 62.5 0.14 0.27
JPM 150424C00063000 C 04/24/15 63.0 0.09 0.21
JPM 150424C00063500 C 04/24/15 63.5 0.05 0.17
JPM 150424C00064000 C 04/24/15 64.0 0.02 0.17
JPM 150424C00064500 C 04/24/15 64.5 0.02 0.15
JPM 150424C00065000 C 04/24/15 65.0 0.02 0.13
JPM 150424C00065500 C 04/24/15 65.5 0.01 0.13
JPM 150424C00066000 C 04/24/15 66.0 0.00 0.13
JPM 150424C00066500 C 04/24/15 66.5 0.00 0.13
JPM 150424C00067000 C 04/24/15 67.0 0.00 0.13
JPM 150424C00067500 C 04/24/15 67.5 0.00 0.13
JPM 150424C00068000 C 04/24/15 68.0 0.00 0.13
JPM 150424C00068500 C 04/24/15 68.5 0.00 0.14
JPM 150424C00069000 C 04/24/15 69.0 0.00 0.13
JPM 150424C00070000 C 04/24/15 70.0 0.00 0.13
JPM 150424P00049000 P 04/24/15 49.0 0.04 0.17
JPM 150424P00050000 P 04/24/15 50.0 0.04 0.14
JPM 150424P00051000 P 04/24/15 51.0 0.08 0.20
JPM 150424P00051500 P 04/24/15 51.5 0.09 0.22
JPM 150424P00052000 P 04/24/15 52.0 0.09 0.21
JPM 150424P00052500 P 04/24/15 52.5 0.12 0.25
JPM 150424P00053000 P 04/24/15 53.0 0.13 0.26
JPM 150424P00053500 P 04/24/15 53.5 0.15 0.31
JPM 150424P00054000 P 04/24/15 54.0 0.18 0.35
JPM 150424P00054500 P 04/24/15 54.5 0.23 0.34
JPM 150424P00055000 P 04/24/15 55.0 0.28 0.41
JPM 150424P00055500 P 04/24/15 55.5 0.33 0.44
JPM 150424P00056000 P 04/24/15 56.0 0.42 0.45
JPM 150424P00056500 P 04/24/15 56.5 0.48 0.55
JPM 150424P00057000 P 04/24/15 57.0 0.60 0.63
JPM 150424P00057500 P 04/24/15 57.5 0.68 0.77
JPM 150424P00058000 P 04/24/15 58.0 0.81 0.96
JPM 150424P00058500 P 04/24/15 58.5 0.97 1.14
JPM 150424P00059000 P 04/24/15 59.0 1.21 1.27
JPM 150424P00059500 P 04/24/15 59.5 1.38 1.53
JPM 150424P00060000 P 04/24/15 60.0 1.63 1.81
JPM 150424P00060500 P 04/24/15 60.5 1.87 2.47
JPM 150424P00061000 P 04/24/15 61.0 2.19 2.65
JPM 150424P00061500 P 04/24/15 61.5 2.63 3.25
JPM 150424P00062000 P 04/24/15 62.0 2.91 3.70
JPM 150424P00062500 P 04/24/15 62.5 3.30 4.10
JPM 150424P00063000 P 04/24/15 63.0 3.65 4.60
JPM 150424P00063500 P 04/24/15 63.5 4.15 5.05
JPM 150424P00064000 P 04/24/15 64.0 4.65 5.50
JPM 150424P00064500 P 04/24/15 64.5 5.10 6.00
JPM 150424P00065000 P 04/24/15 65.0 5.55 6.50
JPM 150424P00065500 P 04/24/15 65.5 6.05 6.95
JPM 150424P00066000 P 04/24/15 66.0 6.55 7.45
JPM 150424P00066500 P 04/24/15 66.5 6.90 7.95
JPM 150424P00067000 P 04/24/15 67.0 7.55 8.40
JPM 150424P00067500 P 04/24/15 67.5 8.05 8.95
JPM 150424P00068000 P 04/24/15 68.0 8.35 9.50
JPM 150424P00068500 P 04/24/15 68.5 9.05 10.00
JPM 150424P00069000 P 04/24/15 69.0 8.20 10.55
JPM 150424P00070000 P 04/24/15 70.0 9.45 11.70
JPM 150501C00049000 C 05/01/15 49.0 9.70 11.20
JPM 150501C00050000 C 05/01/15 50.0 8.95 9.95
JPM 150501C00051000 C 05/01/15 51.0 7.95 8.85
JPM 150501C00051500 C 05/01/15 51.5 7.45 8.35
JPM 150501C00052000 C 05/01/15 52.0 6.90 7.85
JPM 150501C00052500 C 05/01/15 52.5 6.45 7.35
JPM 150501C00053000 C 05/01/15 53.0 6.00 6.85
JPM 150501C00053500 C 05/01/15 53.5 5.50 6.35
JPM 150501C00054000 C 05/01/15 54.0 5.05 5.85
JPM 150501C00054500 C 05/01/15 54.5 4.55 5.35
JPM 150501C00055000 C 05/01/15 55.0 4.10 4.90
JPM 150501C00055500 C 05/01/15 55.5 3.65 4.45
JPM 150501C00056000 C 05/01/15 56.0 3.65 4.00
JPM 150501C00056500 C 05/01/15 56.5 3.15 3.55
JPM 150501C00057000 C 05/01/15 57.0 2.73 3.15
JPM 150501C00057500 C 05/01/15 57.5 2.36 2.70
JPM 150501C00058000 C 05/01/15 58.0 1.89 2.32
JPM 150501C00058500 C 05/01/15 58.5 1.68 1.99
JPM 150501C00059000 C 05/01/15 59.0 1.52 1.60
JPM 150501C00059500 C 05/01/15 59.5 1.25 1.31
JPM 150501C00060000 C 05/01/15 60.0 1.00 1.13
JPM 150501C00060500 C 05/01/15 60.5 0.81 0.85
JPM 150501C00061000 C 05/01/15 61.0 0.62 0.71
JPM 150501C00061500 C 05/01/15 61.5 0.43 0.59
JPM 150501C00062000 C 05/01/15 62.0 0.30 0.47
JPM 150501C00062500 C 05/01/15 62.5 0.28 0.31
JPM 150501C00063000 C 05/01/15 63.0 0.16 0.28
JPM 150501C00063500 C 05/01/15 63.5 0.10 0.22
JPM 150501C00064000 C 05/01/15 64.0 0.06 0.21
JPM 150501C00064500 C 05/01/15 64.5 0.04 0.18
JPM 150501C00065000 C 05/01/15 65.0 0.03 0.15
JPM 150501C00065500 C 05/01/15 65.5 0.03 0.13
JPM 150501C00066000 C 05/01/15 66.0 0.02 0.13
JPM 150501C00066500 C 05/01/15 66.5 0.02 0.11
JPM 150501C00067000 C 05/01/15 67.0 0.00 0.14
JPM 150501C00067500 C 05/01/15 67.5 0.00 0.13
JPM 150501C00068000 C 05/01/15 68.0 0.00 0.14
JPM 150501C00068500 C 05/01/15 68.5 0.00 0.10
JPM 150501C00069000 C 05/01/15 69.0 0.00 0.11
JPM 150501C00070000 C 05/01/15 70.0 0.00 0.13
JPM 150501P00049000 P 05/01/15 49.0 0.06 0.18
JPM 150501P00050000 P 05/01/15 50.0 0.06 0.19
JPM 150501P00051000 P 05/01/15 51.0 0.10 0.23
JPM 150501P00051500 P 05/01/15 51.5 0.11 0.26
JPM 150501P00052000 P 05/01/15 52.0 0.12 0.28
JPM 150501P00052500 P 05/01/15 52.5 0.17 0.28
JPM 150501P00053000 P 05/01/15 53.0 0.16 0.33
JPM 150501P00053500 P 05/01/15 53.5 0.19 0.35
JPM 150501P00054000 P 05/01/15 54.0 0.27 0.31
JPM 150501P00054500 P 05/01/15 54.5 0.31 0.41
JPM 150501P00055000 P 05/01/15 55.0 0.36 0.48
JPM 150501P00055500 P 05/01/15 55.5 0.42 0.53
JPM 150501P00056000 P 05/01/15 56.0 0.48 0.58
JPM 150501P00056500 P 05/01/15 56.5 0.59 0.65
JPM 150501P00057000 P 05/01/15 57.0 0.71 0.76
JPM 150501P00057500 P 05/01/15 57.5 0.81 0.93
JPM 150501P00058000 P 05/01/15 58.0 0.94 1.09
JPM 150501P00058500 P 05/01/15 58.5 1.09 1.28
JPM 150501P00059000 P 05/01/15 59.0 1.34 1.42
JPM 150501P00059500 P 05/01/15 59.5 1.58 1.63
JPM 150501P00060000 P 05/01/15 60.0 1.71 1.96
JPM 150501P00060500 P 05/01/15 60.5 1.99 2.32
JPM 150501P00061000 P 05/01/15 61.0 2.30 2.95
JPM 150501P00061500 P 05/01/15 61.5 2.70 3.35
JPM 150501P00062000 P 05/01/15 62.0 3.00 3.75
JPM 150501P00062500 P 05/01/15 62.5 3.35 3.80
JPM 150501P00063000 P 05/01/15 63.0 3.75 4.25
JPM 150501P00063500 P 05/01/15 63.5 4.20 5.10
JPM 150501P00064000 P 05/01/15 64.0 4.65 5.55
JPM 150501P00064500 P 05/01/15 64.5 5.15 6.05
JPM 150501P00065000 P 05/01/15 65.0 5.60 6.50
JPM 150501P00065500 P 05/01/15 65.5 5.80 7.00
JPM 150501P00066000 P 05/01/15 66.0 6.60 7.50
JPM 150501P00066500 P 05/01/15 66.5 7.05 7.95
JPM 150501P00067000 P 05/01/15 67.0 7.55 8.45
JPM 150501P00067500 P 05/01/15 67.5 8.05 8.95
JPM 150501P00068000 P 05/01/15 68.0 8.55 9.45
JPM 150501P00068500 P 05/01/15 68.5 9.05 10.00
JPM 150501P00069000 P 05/01/15 69.0 8.45 10.55
JPM 150501P00070000 P 05/01/15 70.0 9.45 12.65
JPM 150508C00049000 C 05/08/15 49.0 9.90 10.95
JPM 150508C00050000 C 05/08/15 50.0 8.90 9.85
JPM 150508C00051000 C 05/08/15 51.0 7.90 8.85
JPM 150508C00051500 C 05/08/15 51.5 7.45 8.60
JPM 150508C00052000 C 05/08/15 52.0 6.95 7.85
JPM 150508C00052500 C 05/08/15 52.5 6.45 7.35
JPM 150508C00053000 C 05/08/15 53.0 6.00 6.85
JPM 150508C00053500 C 05/08/15 53.5 5.50 6.35
JPM 150508C00054000 C 05/08/15 54.0 5.05 5.90
JPM 150508C00054500 C 05/08/15 54.5 4.60 5.50
JPM 150508C00055000 C 05/08/15 55.0 4.15 4.95
JPM 150508C00055500 C 05/08/15 55.5 3.75 4.50
JPM 150508C00056000 C 05/08/15 56.0 3.65 4.05
JPM 150508C00056500 C 05/08/15 56.5 3.20 3.65
JPM 150508C00057000 C 05/08/15 57.0 2.88 3.25
JPM 150508C00057500 C 05/08/15 57.5 2.49 2.77
JPM 150508C00058000 C 05/08/15 58.0 2.12 2.50
JPM 150508C00058500 C 05/08/15 58.5 1.83 2.17
JPM 150508C00059000 C 05/08/15 59.0 1.63 1.78
JPM 150508C00059500 C 05/08/15 59.5 1.37 1.50
JPM 150508C00060000 C 05/08/15 60.0 1.13 1.25
JPM 150508C00060500 C 05/08/15 60.5 0.92 1.02
JPM 150508C00061000 C 05/08/15 61.0 0.67 0.87
JPM 150508C00061500 C 05/08/15 61.5 0.53 0.69
JPM 150508C00062000 C 05/08/15 62.0 0.44 0.52
JPM 150508C00062500 C 05/08/15 62.5 0.32 0.42
JPM 150508C00063000 C 05/08/15 63.0 0.21 0.33
JPM 150508C00063500 C 05/08/15 63.5 0.17 0.27
JPM 150508C00064000 C 05/08/15 64.0 0.09 0.25
JPM 150508C00064500 C 05/08/15 64.5 0.06 0.22
JPM 150508C00065000 C 05/08/15 65.0 0.05 0.14
JPM 150508C00065500 C 05/08/15 65.5 0.03 0.16
JPM 150508C00066000 C 05/08/15 66.0 0.02 0.15
JPM 150508C00066500 C 05/08/15 66.5 0.02 0.13
JPM 150508C00067000 C 05/08/15 67.0 0.00 0.13
JPM 150508C00067500 C 05/08/15 67.5 0.01 0.11
JPM 150508C00068000 C 05/08/15 68.0 0.00 0.13
JPM 150508C00068500 C 05/08/15 68.5 0.00 0.13
JPM 150508C00069000 C 05/08/15 69.0 0.00 0.13
JPM 150508C00070000 C 05/08/15 70.0 0.00 0.13
JPM 150508P00049000 P 05/08/15 49.0 0.08 0.20
JPM 150508P00050000 P 05/08/15 50.0 0.10 0.18
JPM 150508P00051000 P 05/08/15 51.0 0.13 0.25
JPM 150508P00051500 P 05/08/15 51.5 0.16 0.28
JPM 150508P00052000 P 05/08/15 52.0 0.16 0.29
JPM 150508P00052500 P 05/08/15 52.5 0.21 0.31
JPM 150508P00053000 P 05/08/15 53.0 0.24 0.33
JPM 150508P00053500 P 05/08/15 53.5 0.27 0.36
JPM 150508P00054000 P 05/08/15 54.0 0.31 0.40
JPM 150508P00054500 P 05/08/15 54.5 0.36 0.45
JPM 150508P00055000 P 05/08/15 55.0 0.43 0.50
JPM 150508P00055500 P 05/08/15 55.5 0.48 0.62
JPM 150508P00056000 P 05/08/15 56.0 0.60 0.64
JPM 150508P00056500 P 05/08/15 56.5 0.67 0.77
JPM 150508P00057000 P 05/08/15 57.0 0.79 0.88
JPM 150508P00057500 P 05/08/15 57.5 0.90 1.02
JPM 150508P00058000 P 05/08/15 58.0 1.09 1.14
JPM 150508P00058500 P 05/08/15 58.5 1.18 1.42
JPM 150508P00059000 P 05/08/15 59.0 1.46 1.52
JPM 150508P00059500 P 05/08/15 59.5 1.63 1.77
JPM 150508P00060000 P 05/08/15 60.0 1.80 2.05
JPM 150508P00060500 P 05/08/15 60.5 2.10 2.57
JPM 150508P00061000 P 05/08/15 61.0 2.43 3.05
JPM 150508P00061500 P 05/08/15 61.5 2.70 3.45
JPM 150508P00062000 P 05/08/15 62.0 3.05 3.80
JPM 150508P00062500 P 05/08/15 62.5 3.40 3.80
JPM 150508P00063000 P 05/08/15 63.0 3.85 4.30
JPM 150508P00063500 P 05/08/15 63.5 4.30 4.75
JPM 150508P00064000 P 05/08/15 64.0 4.35 5.60
JPM 150508P00064500 P 05/08/15 64.5 5.15 5.70
JPM 150508P00065000 P 05/08/15 65.0 5.60 6.15
JPM 150508P00065500 P 05/08/15 65.5 6.05 6.65
JPM 150508P00066000 P 05/08/15 66.0 6.20 7.50
JPM 150508P00066500 P 05/08/15 66.5 7.10 7.65
JPM 150508P00067000 P 05/08/15 67.0 7.55 8.50
JPM 150508P00067500 P 05/08/15 67.5 8.05 9.00
JPM 150508P00068000 P 05/08/15 68.0 8.50 9.15
JPM 150508P00068500 P 05/08/15 68.5 9.00 10.00
JPM 150508P00069000 P 05/08/15 69.0 8.55 10.55
JPM 150508P00070000 P 05/08/15 70.0 10.30 11.50
JPM 150515C00032500 C 05/15/15 32.5 25.20 28.45
JPM 150515C00035000 C 05/15/15 35.0 22.70 26.20
JPM 150515C00037500 C 05/15/15 37.5 21.45 22.35
JPM 150515C00040000 C 05/15/15 40.0 17.85 21.15
JPM 150515C00042500 C 05/15/15 42.5 15.25 17.40
JPM 150515C00045000 C 05/15/15 45.0 12.60 15.95
JPM 150515C00047500 C 05/15/15 47.5 11.35 12.25
JPM 150515C00050000 C 05/15/15 50.0 8.95 9.80
JPM 150515C00052500 C 05/15/15 52.5 6.50 7.35
JPM 150515C00055000 C 05/15/15 55.0 4.70 4.85
JPM 150515C00057500 C 05/15/15 57.5 2.75 2.79
JPM 150515C00060000 C 05/15/15 60.0 1.29 1.31
JPM 150515C00062500 C 05/15/15 62.5 0.44 0.46
JPM 150515C00065000 C 05/15/15 65.0 0.11 0.13
JPM 150515C00067500 C 05/15/15 67.5 0.02 0.05
JPM 150515C00070000 C 05/15/15 70.0 0.00 0.04
JPM 150515C00075000 C 05/15/15 75.0 0.00 0.03
JPM 150515C00080000 C 05/15/15 80.0 0.00 0.02
JPM 150515C00085000 C 05/15/15 85.0 0.00 0.02
JPM 150515C00090000 C 05/15/15 90.0 0.00 0.02
JPM 150515P00032500 P 05/15/15 32.5 0.00 0.03
JPM 150515P00035000 P 05/15/15 35.0 0.00 0.03
JPM 150515P00037500 P 05/15/15 37.5 0.00 0.04
JPM 150515P00040000 P 05/15/15 40.0 0.01 0.05
JPM 150515P00042500 P 05/15/15 42.5 0.03 0.04
JPM 150515P00045000 P 05/15/15 45.0 0.04 0.09
JPM 150515P00047500 P 05/15/15 47.5 0.08 0.09
JPM 150515P00050000 P 05/15/15 50.0 0.14 0.15
JPM 150515P00052500 P 05/15/15 52.5 0.26 0.28
JPM 150515P00055000 P 05/15/15 55.0 0.52 0.55
JPM 150515P00057500 P 05/15/15 57.5 1.06 1.09
JPM 150515P00060000 P 05/15/15 60.0 2.08 2.12
JPM 150515P00062500 P 05/15/15 62.5 3.70 3.85
JPM 150515P00065000 P 05/15/15 65.0 5.65 6.30
JPM 150515P00067500 P 05/15/15 67.5 8.10 8.95
JPM 150515P00070000 P 05/15/15 70.0 10.20 11.50
JPM 150515P00075000 P 05/15/15 75.0 15.25 16.55
JPM 150515P00080000 P 05/15/15 80.0 20.05 21.60
JPM 150515P00085000 P 05/15/15 85.0 24.45 26.60
JPM 150515P00090000 P 05/15/15 90.0 30.30 31.60
JPM 150619C00030000 C 06/19/15 30.0 28.30 29.95
JPM 150619C00032500 C 06/19/15 32.5 26.10 27.35
JPM 150619C00035000 C 06/19/15 35.0 23.85 24.80
JPM 150619C00037500 C 06/19/15 37.5 21.35 22.35
JPM 150619C00040000 C 06/19/15 40.0 18.90 19.80
JPM 150619C00042500 C 06/19/15 42.5 15.30 18.45
JPM 150619C00045000 C 06/19/15 45.0 13.85 14.85
JPM 150619C00047500 C 06/19/15 47.5 11.45 12.35
JPM 150619C00050000 C 06/19/15 50.0 9.45 9.85
JPM 150619C00052500 C 06/19/15 52.5 7.20 7.40
JPM 150619C00055000 C 06/19/15 55.0 5.05 5.25
JPM 150619C00057500 C 06/19/15 57.5 3.20 3.35
JPM 150619C00060000 C 06/19/15 60.0 1.80 1.83
JPM 150619C00062500 C 06/19/15 62.5 0.84 0.86
JPM 150619C00065000 C 06/19/15 65.0 0.32 0.34
JPM 150619C00067500 C 06/19/15 67.5 0.10 0.12
JPM 150619C00070000 C 06/19/15 70.0 0.03 0.06
JPM 150619C00072500 C 06/19/15 72.5 0.01 0.04
JPM 150619C00075000 C 06/19/15 75.0 0.01 0.03
JPM 150619P00030000 P 06/19/15 30.0 0.01 0.04
JPM 150619P00032500 P 06/19/15 32.5 0.01 0.05
JPM 150619P00035000 P 06/19/15 35.0 0.02 0.06
JPM 150619P00037500 P 06/19/15 37.5 0.03 0.07
JPM 150619P00040000 P 06/19/15 40.0 0.05 0.10
JPM 150619P00042500 P 06/19/15 42.5 0.08 0.10
JPM 150619P00045000 P 06/19/15 45.0 0.12 0.14
JPM 150619P00047500 P 06/19/15 47.5 0.19 0.20
JPM 150619P00050000 P 06/19/15 50.0 0.31 0.33
JPM 150619P00052500 P 06/19/15 52.5 0.52 0.54
JPM 150619P00055000 P 06/19/15 55.0 0.89 0.91
JPM 150619P00057500 P 06/19/15 57.5 1.53 1.56
JPM 150619P00060000 P 06/19/15 60.0 2.56 2.62
JPM 150619P00062500 P 06/19/15 62.5 4.05 4.20
JPM 150619P00065000 P 06/19/15 65.0 6.05 6.20
JPM 150619P00067500 P 06/19/15 67.5 8.15 8.75
JPM 150619P00070000 P 06/19/15 70.0 10.60 11.45
JPM 150619P00072500 P 06/19/15 72.5 12.70 14.05
JPM 150619P00075000 P 06/19/15 75.0 15.45 16.55
JPM 150717C00040000 C 07/17/15 40.0 18.45 20.55
JPM 150717C00042500 C 07/17/15 42.5 15.30 17.35
JPM 150717C00045000 C 07/17/15 45.0 12.95 14.85
JPM 150717C00047500 C 07/17/15 47.5 10.30 12.35
JPM 150717C00050000 C 07/17/15 50.0 9.10 9.95
JPM 150717C00052500 C 07/17/15 52.5 7.35 7.55
JPM 150717C00055000 C 07/17/15 55.0 5.25 5.50
JPM 150717C00057500 C 07/17/15 57.5 3.50 3.60
JPM 150717C00060000 C 07/17/15 60.0 2.10 2.15
JPM 150717C00062500 C 07/17/15 62.5 1.09 1.15
JPM 150717C00065000 C 07/17/15 65.0 0.50 0.55
JPM 150717C00067500 C 07/17/15 67.5 0.21 0.25
JPM 150717C00070000 C 07/17/15 70.0 0.08 0.12
JPM 150717P00040000 P 07/17/15 40.0 0.10 0.17
JPM 150717P00042500 P 07/17/15 42.5 0.15 0.21
JPM 150717P00045000 P 07/17/15 45.0 0.22 0.28
JPM 150717P00047500 P 07/17/15 47.5 0.33 0.39
JPM 150717P00050000 P 07/17/15 50.0 0.51 0.56
JPM 150717P00052500 P 07/17/15 52.5 0.81 0.85
JPM 150717P00055000 P 07/17/15 55.0 1.28 1.34
JPM 150717P00057500 P 07/17/15 57.5 2.03 2.12
JPM 150717P00060000 P 07/17/15 60.0 3.10 3.25
JPM 150717P00062500 P 07/17/15 62.5 4.70 4.85
JPM 150717P00065000 P 07/17/15 65.0 6.55 6.80
JPM 150717P00067500 P 07/17/15 67.5 8.65 9.50
JPM 150717P00070000 P 07/17/15 70.0 10.95 12.15
JPM 150918C00030000 C 09/18/15 30.0 27.80 29.95
JPM 150918C00032500 C 09/18/15 32.5 25.25 28.70
JPM 150918C00035000 C 09/18/15 35.0 22.75 26.20
JPM 150918C00037500 C 09/18/15 37.5 20.25 23.45
JPM 150918C00040000 C 09/18/15 40.0 18.70 20.30
JPM 150918C00042500 C 09/18/15 42.5 16.15 17.60
JPM 150918C00045000 C 09/18/15 45.0 13.95 14.90
JPM 150918C00047500 C 09/18/15 47.5 11.60 12.45
JPM 150918C00050000 C 09/18/15 50.0 9.85 10.05
JPM 150918C00052500 C 09/18/15 52.5 7.65 7.90
JPM 150918C00055000 C 09/18/15 55.0 5.70 5.95
JPM 150918C00057500 C 09/18/15 57.5 4.05 4.20
JPM 150918C00060000 C 09/18/15 60.0 2.76 2.78
JPM 150918C00062500 C 09/18/15 62.5 1.69 1.72
JPM 150918C00065000 C 09/18/15 65.0 0.97 0.99
JPM 150918C00067500 C 09/18/15 67.5 0.51 0.53
JPM 150918C00070000 C 09/18/15 70.0 0.24 0.27
JPM 150918C00072500 C 09/18/15 72.5 0.12 0.13
JPM 150918C00075000 C 09/18/15 75.0 0.06 0.10
JPM 150918P00030000 P 09/18/15 30.0 0.06 0.10
JPM 150918P00032500 P 09/18/15 32.5 0.09 0.13
JPM 150918P00035000 P 09/18/15 35.0 0.12 0.17
JPM 150918P00037500 P 09/18/15 37.5 0.17 0.18
JPM 150918P00040000 P 09/18/15 40.0 0.23 0.25
JPM 150918P00042500 P 09/18/15 42.5 0.31 0.33
JPM 150918P00045000 P 09/18/15 45.0 0.43 0.46
JPM 150918P00047500 P 09/18/15 47.5 0.61 0.63
JPM 150918P00050000 P 09/18/15 50.0 0.88 0.91
JPM 150918P00052500 P 09/18/15 52.5 1.29 1.31
JPM 150918P00055000 P 09/18/15 55.0 1.88 1.90
JPM 150918P00057500 P 09/18/15 57.5 2.71 2.74
JPM 150918P00060000 P 09/18/15 60.0 3.75 3.90
JPM 150918P00062500 P 09/18/15 62.5 5.20 5.40
JPM 150918P00065000 P 09/18/15 65.0 7.00 7.20
JPM 150918P00067500 P 09/18/15 67.5 9.00 9.25
JPM 150918P00070000 P 09/18/15 70.0 11.15 12.05
JPM 150918P00072500 P 09/18/15 72.5 12.40 14.65
JPM 150918P00075000 P 09/18/15 75.0 15.50 17.10
JPM 151218C00030000 C 12/18/15 30.0 28.05 29.95
JPM 151218C00032500 C 12/18/15 32.5 25.25 27.40
JPM 151218C00035000 C 12/18/15 35.0 23.25 24.90
JPM 151218C00037500 C 12/18/15 37.5 20.75 22.40
JPM 151218C00040000 C 12/18/15 40.0 17.80 19.85
JPM 151218C00042500 C 12/18/15 42.5 16.30 17.35
JPM 151218C00045000 C 12/18/15 45.0 14.10 14.95
JPM 151218C00047500 C 12/18/15 47.5 12.35 12.55
JPM 151218C00050000 C 12/18/15 50.0 10.15 10.40
JPM 151218C00052500 C 12/18/15 52.5 8.10 8.35
JPM 151218C00055000 C 12/18/15 55.0 6.25 6.50
JPM 151218C00057500 C 12/18/15 57.5 4.70 4.85
JPM 151218C00060000 C 12/18/15 60.0 3.35 3.50
JPM 151218C00062500 C 12/18/15 62.5 2.35 2.41
JPM 151218C00065000 C 12/18/15 65.0 1.51 1.59
JPM 151218C00067500 C 12/18/15 67.5 0.95 1.02
JPM 151218C00070000 C 12/18/15 70.0 0.57 0.63
JPM 151218C00075000 C 12/18/15 75.0 0.19 0.24
JPM 151218P00030000 P 12/18/15 30.0 0.15 0.21
JPM 151218P00032500 P 12/18/15 32.5 0.20 0.26
JPM 151218P00035000 P 12/18/15 35.0 0.26 0.30
JPM 151218P00037500 P 12/18/15 37.5 0.34 0.41
JPM 151218P00040000 P 12/18/15 40.0 0.45 0.51
JPM 151218P00042500 P 12/18/15 42.5 0.59 0.65
JPM 151218P00045000 P 12/18/15 45.0 0.80 0.85
JPM 151218P00047500 P 12/18/15 47.5 1.07 1.13
JPM 151218P00050000 P 12/18/15 50.0 1.43 1.52
JPM 151218P00052500 P 12/18/15 52.5 1.97 2.05
JPM 151218P00055000 P 12/18/15 55.0 2.67 2.76
JPM 151218P00057500 P 12/18/15 57.5 3.60 3.70
JPM 151218P00060000 P 12/18/15 60.0 4.75 4.90
JPM 151218P00062500 P 12/18/15 62.5 6.15 6.35
JPM 151218P00065000 P 12/18/15 65.0 7.90 8.05
JPM 151218P00067500 P 12/18/15 67.5 9.75 10.10
JPM 151218P00070000 P 12/18/15 70.0 11.90 12.25
JPM 151218P00075000 P 12/18/15 75.0 16.35 17.35
JPM 160115C00030000 C 01/15/16 30.0 28.50 30.50
JPM 160115C00032500 C 01/15/16 32.5 24.75 28.85
JPM 160115C00035000 C 01/15/16 35.0 22.75 26.20
JPM 160115C00037500 C 01/15/16 37.5 20.55 23.40
JPM 160115C00040000 C 01/15/16 40.0 17.80 21.15
JPM 160115C00042500 C 01/15/16 42.5 17.00 17.95
JPM 160115C00045000 C 01/15/16 45.0 14.65 15.00
JPM 160115C00047500 C 01/15/16 47.5 12.40 12.65
JPM 160115C00050000 C 01/15/16 50.0 10.30 10.50
JPM 160115C00052500 C 01/15/16 52.5 8.30 8.50
JPM 160115C00055000 C 01/15/16 55.0 6.45 6.70
JPM 160115C00057500 C 01/15/16 57.5 4.85 5.00
JPM 160115C00060000 C 01/15/16 60.0 3.55 3.70
JPM 160115C00062500 C 01/15/16 62.5 2.48 2.62
JPM 160115C00065000 C 01/15/16 65.0 1.67 1.79
JPM 160115C00067500 C 01/15/16 67.5 1.09 1.19
JPM 160115C00070000 C 01/15/16 70.0 0.70 0.76
JPM 160115C00072500 C 01/15/16 72.5 0.44 0.49
JPM 160115C00075000 C 01/15/16 75.0 0.26 0.32
JPM 160115C00080000 C 01/15/16 80.0 0.10 0.15
JPM 160115C00085000 C 01/15/16 85.0 0.04 0.08
JPM 160115C00090000 C 01/15/16 90.0 0.01 0.06
JPM 160115P00030000 P 01/15/16 30.0 0.19 0.23
JPM 160115P00032500 P 01/15/16 32.5 0.25 0.32
JPM 160115P00035000 P 01/15/16 35.0 0.32 0.40
JPM 160115P00037500 P 01/15/16 37.5 0.42 0.49
JPM 160115P00040000 P 01/15/16 40.0 0.55 0.61
JPM 160115P00042500 P 01/15/16 42.5 0.73 0.77
JPM 160115P00045000 P 01/15/16 45.0 0.96 1.01
JPM 160115P00047500 P 01/15/16 47.5 1.28 1.34
JPM 160115P00050000 P 01/15/16 50.0 1.72 1.78
JPM 160115P00052500 P 01/15/16 52.5 2.29 2.36
JPM 160115P00055000 P 01/15/16 55.0 3.00 3.15
JPM 160115P00057500 P 01/15/16 57.5 4.00 4.10
JPM 160115P00060000 P 01/15/16 60.0 5.20 5.35
JPM 160115P00062500 P 01/15/16 62.5 6.65 6.80
JPM 160115P00065000 P 01/15/16 65.0 8.35 8.50
JPM 160115P00067500 P 01/15/16 67.5 10.20 10.55
JPM 160115P00070000 P 01/15/16 70.0 12.30 12.65
JPM 160115P00072500 P 01/15/16 72.5 14.40 15.30
JPM 160115P00075000 P 01/15/16 75.0 16.70 17.65
JPM 160115P00080000 P 01/15/16 80.0 21.15 22.60
JPM 160115P00085000 P 01/15/16 85.0 25.15 28.60
JPM 160115P00090000 P 01/15/16 90.0 30.10 33.55
JPM 170120C00027500 C 01/20/17 27.5 29.75 34.00
JPM 170120C00030000 C 01/20/17 30.0 27.10 31.95
JPM 170120C00032500 C 01/20/17 32.5 26.30 29.00
JPM 170120C00035000 C 01/20/17 35.0 23.50 26.30
JPM 170120C00037500 C 01/20/17 37.5 21.50 23.80
JPM 170120C00040000 C 01/20/17 40.0 18.95 20.45
JPM 170120C00042500 C 01/20/17 42.5 17.20 17.90
JPM 170120C00045000 C 01/20/17 45.0 15.20 15.80
JPM 170120C00047500 C 01/20/17 47.5 13.15 13.80
JPM 170120C00050000 C 01/20/17 50.0 11.25 12.05
JPM 170120C00052500 C 01/20/17 52.5 9.60 10.40
JPM 170120C00055000 C 01/20/17 55.0 8.05 8.85
JPM 170120C00057500 C 01/20/17 57.5 6.75 7.50
JPM 170120C00060000 C 01/20/17 60.0 5.80 6.30
JPM 170120C00062500 C 01/20/17 62.5 4.75 5.20
JPM 170120C00065000 C 01/20/17 65.0 3.85 4.25
JPM 170120C00067500 C 01/20/17 67.5 2.88 3.50
JPM 170120C00070000 C 01/20/17 70.0 2.25 2.84
JPM 170120C00072500 C 01/20/17 72.5 1.72 2.28
JPM 170120C00075000 C 01/20/17 75.0 1.30 1.74
JPM 170120C00080000 C 01/20/17 80.0 0.71 1.14
JPM 170120C00085000 C 01/20/17 85.0 0.36 0.71
JPM 170120C00090000 C 01/20/17 90.0 0.30 0.44
JPM 170120P00027500 P 01/20/17 27.5 0.42 0.64
JPM 170120P00030000 P 01/20/17 30.0 0.57 0.74
JPM 170120P00032500 P 01/20/17 32.5 0.76 1.13
JPM 170120P00035000 P 01/20/17 35.0 0.94 1.39
JPM 170120P00037500 P 01/20/17 37.5 1.20 1.50
JPM 170120P00040000 P 01/20/17 40.0 1.57 1.90
JPM 170120P00042500 P 01/20/17 42.5 1.99 2.35
JPM 170120P00045000 P 01/20/17 45.0 2.41 2.85
JPM 170120P00047500 P 01/20/17 47.5 2.99 3.55
JPM 170120P00050000 P 01/20/17 50.0 3.70 4.30
JPM 170120P00052500 P 01/20/17 52.5 4.55 5.20
JPM 170120P00055000 P 01/20/17 55.0 5.80 6.20
JPM 170120P00057500 P 01/20/17 57.5 6.65 7.20
JPM 170120P00060000 P 01/20/17 60.0 8.05 8.75
JPM 170120P00062500 P 01/20/17 62.5 9.50 10.20
JPM 170120P00065000 P 01/20/17 65.0 10.80 11.80
JPM 170120P00067500 P 01/20/17 67.5 12.50 13.50
JPM 170120P00070000 P 01/20/17 70.0 14.35 15.35
JPM 170120P00072500 P 01/20/17 72.5 16.30 17.30
JPM 170120P00075000 P 01/20/17 75.0 18.35 19.35
JPM 170120P00080000 P 01/20/17 80.0 22.70 23.70
JPM 170120P00085000 P 01/20/17 85.0 26.00 30.00
JPM 170120P00090000 P 01/20/17 90.0 30.50 34.90

OPRA data is delayed 15 minutes.