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 (2017-02-10)Premium Content

Jp Morgan Chase And Co (JPM)
As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170331C00070000 C 03/31/17 70.0 18.00 19.30
JPM 170331C00074000 C 03/31/17 74.0 13.95 15.35
JPM 170331C00075000 C 03/31/17 75.0 13.00 14.30
JPM 170331C00076000 C 03/31/17 76.0 12.00 13.30
JPM 170331C00076500 C 03/31/17 76.5 11.00 12.80
JPM 170331C00077000 C 03/31/17 77.0 11.10 12.20
JPM 170331C00077500 C 03/31/17 77.5 10.05 11.75
JPM 170331C00078000 C 03/31/17 78.0 10.10 11.35
JPM 170331C00078500 C 03/31/17 78.5 9.05 10.60
JPM 170331C00079000 C 03/31/17 79.0 9.10 10.00
JPM 170331C00079500 C 03/31/17 79.5 8.40 9.45
JPM 170331C00080000 C 03/31/17 80.0 8.10 8.45
JPM 170331C00080500 C 03/31/17 80.5 7.40 8.70
JPM 170331C00081000 C 03/31/17 81.0 7.10 7.95
JPM 170331C00081500 C 03/31/17 81.5 6.40 7.45
JPM 170331C00082000 C 03/31/17 82.0 6.10 7.00
JPM 170331C00082500 C 03/31/17 82.5 5.60 6.05
JPM 170331C00083000 C 03/31/17 83.0 5.05 5.90
JPM 170331C00083500 C 03/31/17 83.5 4.65 5.15
JPM 170331C00084000 C 03/31/17 84.0 4.15 4.60
JPM 170331C00084500 C 03/31/17 84.5 3.70 3.80
JPM 170331C00085000 C 03/31/17 85.0 3.20 3.30
JPM 170331C00085500 C 03/31/17 85.5 2.66 2.81
JPM 170331C00086000 C 03/31/17 86.0 2.20 2.33
JPM 170331C00086500 C 03/31/17 86.5 1.70 1.84
JPM 170331C00087000 C 03/31/17 87.0 1.26 1.37
JPM 170331C00087500 C 03/31/17 87.5 0.83 0.94
JPM 170331C00088000 C 03/31/17 88.0 0.51 0.57
JPM 170331C00088500 C 03/31/17 88.5 0.26 0.31
JPM 170331C00089000 C 03/31/17 89.0 0.13 0.15
JPM 170331C00089500 C 03/31/17 89.5 0.05 0.06
JPM 170331C00090000 C 03/31/17 90.0 0.01 0.03
JPM 170331C00090500 C 03/31/17 90.5 0.01 0.02
JPM 170331C00091000 C 03/31/17 91.0 0.00 0.02
JPM 170331C00091500 C 03/31/17 91.5 0.00 0.02
JPM 170331C00092000 C 03/31/17 92.0 0.00 0.01
JPM 170331C00092500 C 03/31/17 92.5 0.00 0.02
JPM 170331C00093000 C 03/31/17 93.0 0.00 0.02
JPM 170331C00093500 C 03/31/17 93.5 0.00 0.04
JPM 170331C00094000 C 03/31/17 94.0 0.00 0.03
JPM 170331C00094500 C 03/31/17 94.5 0.00 0.26
JPM 170331C00095000 C 03/31/17 95.0 0.00 0.02
JPM 170331C00095500 C 03/31/17 95.5 0.00 0.02
JPM 170331C00096000 C 03/31/17 96.0 0.00 0.02
JPM 170331C00096500 C 03/31/17 96.5 0.00 0.02
JPM 170331C00097000 C 03/31/17 97.0 0.00 0.02
JPM 170331C00097500 C 03/31/17 97.5 0.00 0.02
JPM 170331C00098000 C 03/31/17 98.0 0.00 0.02
JPM 170331C00098500 C 03/31/17 98.5 0.00 0.02
JPM 170331C00099000 C 03/31/17 99.0 0.00 0.02
JPM 170331C00100000 C 03/31/17 100.0 0.00 0.02
JPM 170331C00101000 C 03/31/17 101.0 0.00 0.02
JPM 170331C00102000 C 03/31/17 102.0 0.00 0.02
JPM 170331C00103000 C 03/31/17 103.0 0.00 0.02
JPM 170331C00104000 C 03/31/17 104.0 0.00 0.02
JPM 170331C00105000 C 03/31/17 105.0 0.00 0.02
JPM 170331C00106000 C 03/31/17 106.0 0.00 0.02
JPM 170331P00070000 P 03/31/17 70.0 0.00 0.02
JPM 170331P00074000 P 03/31/17 74.0 0.00 0.02
JPM 170331P00075000 P 03/31/17 75.0 0.00 0.02
JPM 170331P00076000 P 03/31/17 76.0 0.00 0.02
JPM 170331P00076500 P 03/31/17 76.5 0.00 0.02
JPM 170331P00077000 P 03/31/17 77.0 0.00 0.02
JPM 170331P00077500 P 03/31/17 77.5 0.00 0.02
JPM 170331P00078000 P 03/31/17 78.0 0.00 0.02
JPM 170331P00078500 P 03/31/17 78.5 0.00 0.02
JPM 170331P00079000 P 03/31/17 79.0 0.00 0.02
JPM 170331P00079500 P 03/31/17 79.5 0.00 0.02
JPM 170331P00080000 P 03/31/17 80.0 0.00 0.02
JPM 170331P00080500 P 03/31/17 80.5 0.00 0.02
JPM 170331P00081000 P 03/31/17 81.0 0.00 0.02
JPM 170331P00081500 P 03/31/17 81.5 0.00 0.02
JPM 170331P00082000 P 03/31/17 82.0 0.00 0.02
JPM 170331P00082500 P 03/31/17 82.5 0.00 0.01
JPM 170331P00083000 P 03/31/17 83.0 0.00 0.03
JPM 170331P00083500 P 03/31/17 83.5 0.00 0.03
JPM 170331P00084000 P 03/31/17 84.0 0.00 0.02
JPM 170331P00084500 P 03/31/17 84.5 0.00 0.02
JPM 170331P00085000 P 03/31/17 85.0 0.00 0.01
JPM 170331P00085500 P 03/31/17 85.5 0.01 0.02
JPM 170331P00086000 P 03/31/17 86.0 0.02 0.03
JPM 170331P00086500 P 03/31/17 86.5 0.03 0.05
JPM 170331P00087000 P 03/31/17 87.0 0.07 0.09
JPM 170331P00087500 P 03/31/17 87.5 0.14 0.18
JPM 170331P00088000 P 03/31/17 88.0 0.28 0.32
JPM 170331P00088500 P 03/31/17 88.5 0.46 0.56
JPM 170331P00089000 P 03/31/17 89.0 0.84 0.91
JPM 170331P00089500 P 03/31/17 89.5 1.26 1.35
JPM 170331P00090000 P 03/31/17 90.0 1.74 1.82
JPM 170331P00090500 P 03/31/17 90.5 2.21 2.32
JPM 170331P00091000 P 03/31/17 91.0 2.68 2.82
JPM 170331P00091500 P 03/31/17 91.5 3.20 3.35
JPM 170331P00092000 P 03/31/17 92.0 3.70 3.85
JPM 170331P00092500 P 03/31/17 92.5 3.80 4.35
JPM 170331P00093000 P 03/31/17 93.0 4.50 4.95
JPM 170331P00093500 P 03/31/17 93.5 4.65 5.45
JPM 170331P00094000 P 03/31/17 94.0 5.20 5.90
JPM 170331P00094500 P 03/31/17 94.5 5.50 6.50
JPM 170331P00095000 P 03/31/17 95.0 6.10 6.95
JPM 170331P00095500 P 03/31/17 95.5 6.50 7.50
JPM 170331P00096000 P 03/31/17 96.0 7.00 8.00
JPM 170331P00096500 P 03/31/17 96.5 7.55 8.45
JPM 170331P00097000 P 03/31/17 97.0 8.40 8.90
JPM 170331P00097500 P 03/31/17 97.5 8.70 9.40
JPM 170331P00098000 P 03/31/17 98.0 9.05 9.90
JPM 170331P00098500 P 03/31/17 98.5 9.50 10.45
JPM 170331P00099000 P 03/31/17 99.0 10.05 10.90
JPM 170331P00100000 P 03/31/17 100.0 10.80 11.95
JPM 170331P00101000 P 03/31/17 101.0 11.85 12.95
JPM 170331P00102000 P 03/31/17 102.0 12.80 13.90
JPM 170331P00103000 P 03/31/17 103.0 13.60 15.05
JPM 170331P00104000 P 03/31/17 104.0 14.65 16.05
JPM 170331P00105000 P 03/31/17 105.0 15.55 17.05
JPM 170331P00106000 P 03/31/17 106.0 16.65 18.05
JPM 170407C00060000 C 04/07/17 60.0 27.75 29.40
JPM 170407C00062500 C 04/07/17 62.5 24.65 27.05
JPM 170407C00065000 C 04/07/17 65.0 22.25 24.80
JPM 170407C00067500 C 04/07/17 67.5 19.80 22.00
JPM 170407C00070000 C 04/07/17 70.0 17.55 19.35
JPM 170407C00072500 C 04/07/17 72.5 14.70 17.05
JPM 170407C00074000 C 04/07/17 74.0 13.20 15.40
JPM 170407C00075000 C 04/07/17 75.0 12.25 14.35
JPM 170407C00076000 C 04/07/17 76.0 11.95 13.35
JPM 170407C00077000 C 04/07/17 77.0 10.95 11.70
JPM 170407C00078000 C 04/07/17 78.0 10.00 11.40
JPM 170407C00079000 C 04/07/17 79.0 9.00 10.35
JPM 170407C00080000 C 04/07/17 80.0 7.90 9.50
JPM 170407C00081000 C 04/07/17 81.0 7.10 8.00
JPM 170407C00082000 C 04/07/17 82.0 6.15 6.90
JPM 170407C00082500 C 04/07/17 82.5 5.60 6.40
JPM 170407C00083000 C 04/07/17 83.0 5.15 5.35
JPM 170407C00083500 C 04/07/17 83.5 4.65 5.30
JPM 170407C00084000 C 04/07/17 84.0 4.10 5.00
JPM 170407C00084500 C 04/07/17 84.5 3.65 4.15
JPM 170407C00085000 C 04/07/17 85.0 3.20 3.40
JPM 170407C00085500 C 04/07/17 85.5 2.78 2.90
JPM 170407C00086000 C 04/07/17 86.0 2.31 2.43
JPM 170407C00086500 C 04/07/17 86.5 1.89 2.00
JPM 170407C00087000 C 04/07/17 87.0 1.47 1.60
JPM 170407C00087500 C 04/07/17 87.5 1.08 1.27
JPM 170407C00088000 C 04/07/17 88.0 0.89 0.98
JPM 170407C00088500 C 04/07/17 88.5 0.63 0.77
JPM 170407C00089000 C 04/07/17 89.0 0.45 0.49
JPM 170407C00089500 C 04/07/17 89.5 0.31 0.36
JPM 170407C00090000 C 04/07/17 90.0 0.20 0.24
JPM 170407C00090500 C 04/07/17 90.5 0.14 0.17
JPM 170407C00091000 C 04/07/17 91.0 0.09 0.11
JPM 170407C00091500 C 04/07/17 91.5 0.06 0.09
JPM 170407C00092000 C 04/07/17 92.0 0.04 0.06
JPM 170407C00092500 C 04/07/17 92.5 0.02 0.08
JPM 170407C00093000 C 04/07/17 93.0 0.02 0.06
JPM 170407C00093500 C 04/07/17 93.5 0.01 0.05
JPM 170407C00094000 C 04/07/17 94.0 0.00 0.05
JPM 170407C00094500 C 04/07/17 94.5 0.00 0.04
JPM 170407C00095000 C 04/07/17 95.0 0.01 0.14
JPM 170407C00095500 C 04/07/17 95.5 0.00 0.12
JPM 170407C00096000 C 04/07/17 96.0 0.00 0.15
JPM 170407C00096500 C 04/07/17 96.5 0.00 0.09
JPM 170407C00097000 C 04/07/17 97.0 0.00 0.08
JPM 170407C00097500 C 04/07/17 97.5 0.00 0.07
JPM 170407C00098000 C 04/07/17 98.0 0.00 0.26
JPM 170407C00099000 C 04/07/17 99.0 0.00 0.27
JPM 170407C00100000 C 04/07/17 100.0 0.00 0.25
JPM 170407C00101000 C 04/07/17 101.0 0.00 0.26
JPM 170407C00105000 C 04/07/17 105.0 0.00 0.05
JPM 170407C00110000 C 04/07/17 110.0 0.00 0.17
JPM 170407C00115000 C 04/07/17 115.0 0.00 0.25
JPM 170407C00120000 C 04/07/17 120.0 0.00 0.26
JPM 170407C00125000 C 04/07/17 125.0 0.00 0.25
JPM 170407C00130000 C 04/07/17 130.0 0.00 0.26
JPM 170407C00135000 C 04/07/17 135.0 0.00 0.26
JPM 170407P00060000 P 04/07/17 60.0 0.00 0.02
JPM 170407P00062500 P 04/07/17 62.5 0.00 0.02
JPM 170407P00065000 P 04/07/17 65.0 0.00 0.02
JPM 170407P00067500 P 04/07/17 67.5 0.00 0.02
JPM 170407P00070000 P 04/07/17 70.0 0.00 0.02
JPM 170407P00072500 P 04/07/17 72.5 0.00 0.02
JPM 170407P00074000 P 04/07/17 74.0 0.00 0.03
JPM 170407P00075000 P 04/07/17 75.0 0.00 0.02
JPM 170407P00076000 P 04/07/17 76.0 0.00 0.25
JPM 170407P00077000 P 04/07/17 77.0 0.00 0.25
JPM 170407P00078000 P 04/07/17 78.0 0.00 0.06
JPM 170407P00079000 P 04/07/17 79.0 0.00 0.25
JPM 170407P00080000 P 04/07/17 80.0 0.01 0.04
JPM 170407P00081000 P 04/07/17 81.0 0.02 0.04
JPM 170407P00082000 P 04/07/17 82.0 0.03 0.06
JPM 170407P00082500 P 04/07/17 82.5 0.05 0.06
JPM 170407P00083000 P 04/07/17 83.0 0.06 0.08
JPM 170407P00083500 P 04/07/17 83.5 0.08 0.10
JPM 170407P00084000 P 04/07/17 84.0 0.10 0.13
JPM 170407P00084500 P 04/07/17 84.5 0.14 0.17
JPM 170407P00085000 P 04/07/17 85.0 0.19 0.22
JPM 170407P00085500 P 04/07/17 85.5 0.25 0.29
JPM 170407P00086000 P 04/07/17 86.0 0.34 0.39
JPM 170407P00086500 P 04/07/17 86.5 0.45 0.53
JPM 170407P00087000 P 04/07/17 87.0 0.61 0.70
JPM 170407P00087500 P 04/07/17 87.5 0.80 0.89
JPM 170407P00088000 P 04/07/17 88.0 1.03 1.14
JPM 170407P00088500 P 04/07/17 88.5 1.31 1.45
JPM 170407P00089000 P 04/07/17 89.0 1.64 1.73
JPM 170407P00089500 P 04/07/17 89.5 1.98 2.11
JPM 170407P00090000 P 04/07/17 90.0 2.40 2.54
JPM 170407P00090500 P 04/07/17 90.5 2.82 2.98
JPM 170407P00091000 P 04/07/17 91.0 3.10 3.50
JPM 170407P00091500 P 04/07/17 91.5 3.50 4.00
JPM 170407P00092000 P 04/07/17 92.0 3.75 4.45
JPM 170407P00092500 P 04/07/17 92.5 4.10 4.95
JPM 170407P00093000 P 04/07/17 93.0 4.65 5.40
JPM 170407P00093500 P 04/07/17 93.5 5.35 5.95
JPM 170407P00094000 P 04/07/17 94.0 5.90 6.40
JPM 170407P00094500 P 04/07/17 94.5 6.15 7.00
JPM 170407P00095000 P 04/07/17 95.0 6.55 7.45
JPM 170407P00095500 P 04/07/17 95.5 7.05 7.95
JPM 170407P00096000 P 04/07/17 96.0 7.30 9.20
JPM 170407P00096500 P 04/07/17 96.5 7.95 9.75
JPM 170407P00097000 P 04/07/17 97.0 8.45 10.30
JPM 170407P00097500 P 04/07/17 97.5 8.70 10.45
JPM 170407P00098000 P 04/07/17 98.0 9.45 10.70
JPM 170407P00099000 P 04/07/17 99.0 10.20 11.60
JPM 170407P00100000 P 04/07/17 100.0 11.15 12.55
JPM 170407P00101000 P 04/07/17 101.0 12.20 13.60
JPM 170407P00105000 P 04/07/17 105.0 16.00 18.60
JPM 170407P00110000 P 04/07/17 110.0 21.15 22.65
JPM 170407P00115000 P 04/07/17 115.0 26.00 28.50
JPM 170407P00120000 P 04/07/17 120.0 31.05 32.65
JPM 170407P00125000 P 04/07/17 125.0 34.75 39.30
JPM 170407P00130000 P 04/07/17 130.0 39.75 44.35
JPM 170407P00135000 P 04/07/17 135.0 44.75 49.45
JPM 170413C00060000 C 04/13/17 60.0 27.95 29.05
JPM 170413C00062500 C 04/13/17 62.5 24.75 27.40
JPM 170413C00065000 C 04/13/17 65.0 22.25 24.90
JPM 170413C00067500 C 04/13/17 67.5 19.45 22.40
JPM 170413C00072500 C 04/13/17 72.5 15.25 16.90
JPM 170413C00075000 C 04/13/17 75.0 13.05 14.30
JPM 170413C00076500 C 04/13/17 76.5 11.45 12.85
JPM 170413C00077000 C 04/13/17 77.0 11.05 12.30
JPM 170413C00077500 C 04/13/17 77.5 10.55 11.80
JPM 170413C00078000 C 04/13/17 78.0 10.00 11.45
JPM 170413C00078500 C 04/13/17 78.5 9.55 11.00
JPM 170413C00079000 C 04/13/17 79.0 9.00 10.55
JPM 170413C00079500 C 04/13/17 79.5 8.60 9.95
JPM 170413C00080000 C 04/13/17 80.0 8.10 9.50
JPM 170413C00080500 C 04/13/17 80.5 6.50 9.10
JPM 170413C00081000 C 04/13/17 81.0 7.05 7.95
JPM 170413C00081500 C 04/13/17 81.5 6.45 7.55
JPM 170413C00082000 C 04/13/17 82.0 6.10 7.10
JPM 170413C00082500 C 04/13/17 82.5 5.60 6.55
JPM 170413C00083000 C 04/13/17 83.0 5.00 6.35
JPM 170413C00083500 C 04/13/17 83.5 4.70 5.50
JPM 170413C00084000 C 04/13/17 84.0 4.30 4.45
JPM 170413C00084500 C 04/13/17 84.5 3.80 4.00
JPM 170413C00085000 C 04/13/17 85.0 3.30 3.55
JPM 170413C00085500 C 04/13/17 85.5 2.92 3.15
JPM 170413C00086000 C 04/13/17 86.0 2.57 2.68
JPM 170413C00086500 C 04/13/17 86.5 2.19 2.33
JPM 170413C00087000 C 04/13/17 87.0 1.84 1.98
JPM 170413C00087500 C 04/13/17 87.5 1.55 1.65
JPM 170413C00088000 C 04/13/17 88.0 1.27 1.38
JPM 170413C00088500 C 04/13/17 88.5 1.04 1.13
JPM 170413C00089000 C 04/13/17 89.0 0.84 0.92
JPM 170413C00089500 C 04/13/17 89.5 0.68 0.76
JPM 170413C00090000 C 04/13/17 90.0 0.55 0.60
JPM 170413C00090500 C 04/13/17 90.5 0.41 0.48
JPM 170413C00091000 C 04/13/17 91.0 0.33 0.38
JPM 170413C00091500 C 04/13/17 91.5 0.25 0.30
JPM 170413C00092000 C 04/13/17 92.0 0.19 0.24
JPM 170413C00092500 C 04/13/17 92.5 0.15 0.19
JPM 170413C00093000 C 04/13/17 93.0 0.11 0.15
JPM 170413C00093500 C 04/13/17 93.5 0.06 0.12
JPM 170413C00094000 C 04/13/17 94.0 0.06 0.10
JPM 170413C00094500 C 04/13/17 94.5 0.05 0.09
JPM 170413C00095000 C 04/13/17 95.0 0.04 0.08
JPM 170413C00095500 C 04/13/17 95.5 0.01 0.10
JPM 170413C00096000 C 04/13/17 96.0 0.00 0.09
JPM 170413C00096500 C 04/13/17 96.5 0.00 0.10
JPM 170413C00097000 C 04/13/17 97.0 0.00 0.11
JPM 170413C00097500 C 04/13/17 97.5 0.00 0.07
JPM 170413C00098000 C 04/13/17 98.0 0.00 0.10
JPM 170413C00098500 C 04/13/17 98.5 0.00 0.09
JPM 170413C00099000 C 04/13/17 99.0 0.00 0.08
JPM 170413C00099500 C 04/13/17 99.5 0.00 0.08
JPM 170413C00100000 C 04/13/17 100.0 0.00 0.06
JPM 170413C00101000 C 04/13/17 101.0 0.00 0.06
JPM 170413C00105000 C 04/13/17 105.0 0.00 0.03
JPM 170413C00110000 C 04/13/17 110.0 0.00 0.02
JPM 170413C00115000 C 04/13/17 115.0 0.00 0.02
JPM 170413C00120000 C 04/13/17 120.0 0.00 0.02
JPM 170413C00125000 C 04/13/17 125.0 0.00 0.02
JPM 170413C00130000 C 04/13/17 130.0 0.00 0.02
JPM 170413P00060000 P 04/13/17 60.0 0.00 0.02
JPM 170413P00062500 P 04/13/17 62.5 0.00 0.02
JPM 170413P00065000 P 04/13/17 65.0 0.00 0.02
JPM 170413P00067500 P 04/13/17 67.5 0.00 0.03
JPM 170413P00072500 P 04/13/17 72.5 0.00 0.10
JPM 170413P00075000 P 04/13/17 75.0 0.00 0.10
JPM 170413P00076500 P 04/13/17 76.5 0.01 0.31
JPM 170413P00077000 P 04/13/17 77.0 0.04 0.31
JPM 170413P00077500 P 04/13/17 77.5 0.00 0.33
JPM 170413P00078000 P 04/13/17 78.0 0.01 0.36
JPM 170413P00078500 P 04/13/17 78.5 0.03 0.34
JPM 170413P00079000 P 04/13/17 79.0 0.00 0.38
JPM 170413P00079500 P 04/13/17 79.5 0.00 0.34
JPM 170413P00080000 P 04/13/17 80.0 0.05 0.26
JPM 170413P00080500 P 04/13/17 80.5 0.04 0.41
JPM 170413P00081000 P 04/13/17 81.0 0.11 0.14
JPM 170413P00081500 P 04/13/17 81.5 0.13 0.17
JPM 170413P00082000 P 04/13/17 82.0 0.15 0.20
JPM 170413P00082500 P 04/13/17 82.5 0.18 0.23
JPM 170413P00083000 P 04/13/17 83.0 0.22 0.27
JPM 170413P00083500 P 04/13/17 83.5 0.26 0.32
JPM 170413P00084000 P 04/13/17 84.0 0.32 0.38
JPM 170413P00084500 P 04/13/17 84.5 0.38 0.46
JPM 170413P00085000 P 04/13/17 85.0 0.49 0.56
JPM 170413P00085500 P 04/13/17 85.5 0.58 0.66
JPM 170413P00086000 P 04/13/17 86.0 0.72 0.80
JPM 170413P00086500 P 04/13/17 86.5 0.88 0.95
JPM 170413P00087000 P 04/13/17 87.0 1.05 1.13
JPM 170413P00087500 P 04/13/17 87.5 1.26 1.35
JPM 170413P00088000 P 04/13/17 88.0 1.50 1.61
JPM 170413P00088500 P 04/13/17 88.5 1.75 1.87
JPM 170413P00089000 P 04/13/17 89.0 2.01 2.15
JPM 170413P00089500 P 04/13/17 89.5 2.39 2.47
JPM 170413P00090000 P 04/13/17 90.0 2.71 2.86
JPM 170413P00090500 P 04/13/17 90.5 3.10 3.25
JPM 170413P00091000 P 04/13/17 91.0 3.45 3.70
JPM 170413P00091500 P 04/13/17 91.5 3.90 4.10
JPM 170413P00092000 P 04/13/17 92.0 4.20 4.55
JPM 170413P00092500 P 04/13/17 92.5 4.30 5.05
JPM 170413P00093000 P 04/13/17 93.0 4.75 5.55
JPM 170413P00093500 P 04/13/17 93.5 5.10 6.15
JPM 170413P00094000 P 04/13/17 94.0 5.55 6.50
JPM 170413P00094500 P 04/13/17 94.5 6.10 7.05
JPM 170413P00095000 P 04/13/17 95.0 6.55 7.50
JPM 170413P00095500 P 04/13/17 95.5 7.05 8.45
JPM 170413P00096000 P 04/13/17 96.0 7.40 9.00
JPM 170413P00096500 P 04/13/17 96.5 7.85 9.55
JPM 170413P00097000 P 04/13/17 97.0 8.40 10.00
JPM 170413P00097500 P 04/13/17 97.5 8.35 10.00
JPM 170413P00098000 P 04/13/17 98.0 9.05 10.55
JPM 170413P00098500 P 04/13/17 98.5 10.00 11.05
JPM 170413P00099000 P 04/13/17 99.0 10.15 11.75
JPM 170413P00099500 P 04/13/17 99.5 10.75 11.95
JPM 170413P00100000 P 04/13/17 100.0 11.10 12.50
JPM 170413P00101000 P 04/13/17 101.0 12.20 13.45
JPM 170413P00105000 P 04/13/17 105.0 15.90 18.65
JPM 170413P00110000 P 04/13/17 110.0 20.75 23.75
JPM 170413P00115000 P 04/13/17 115.0 26.05 28.60
JPM 170413P00120000 P 04/13/17 120.0 31.05 33.70
JPM 170413P00125000 P 04/13/17 125.0 35.00 39.40
JPM 170413P00130000 P 04/13/17 130.0 39.95 44.25
JPM 170421C00045000 C 04/21/17 45.0 41.05 45.70
JPM 170421C00050000 C 04/21/17 50.0 37.00 39.85
JPM 170421C00055000 C 04/21/17 55.0 33.00 33.90
JPM 170421C00060000 C 04/21/17 60.0 28.05 29.00
JPM 170421C00065000 C 04/21/17 65.0 23.10 23.90
JPM 170421C00070000 C 04/21/17 70.0 18.05 18.75
JPM 170421C00075000 C 04/21/17 75.0 13.05 14.25
JPM 170421C00077500 C 04/21/17 77.5 10.55 11.85
JPM 170421C00079000 C 04/21/17 79.0 9.15 9.95
JPM 170421C00080000 C 04/21/17 80.0 8.10 8.70
JPM 170421C00081000 C 04/21/17 81.0 7.15 8.05
JPM 170421C00082000 C 04/21/17 82.0 6.15 6.65
JPM 170421C00082500 C 04/21/17 82.5 5.60 6.15
JPM 170421C00083000 C 04/21/17 83.0 5.25 5.40
JPM 170421C00083500 C 04/21/17 83.5 4.80 4.95
JPM 170421C00084000 C 04/21/17 84.0 4.35 4.55
JPM 170421C00084500 C 04/21/17 84.5 3.90 4.05
JPM 170421C00085000 C 04/21/17 85.0 3.50 3.65
JPM 170421C00085500 C 04/21/17 85.5 3.10 3.20
JPM 170421C00086000 C 04/21/17 86.0 2.73 2.82
JPM 170421C00086500 C 04/21/17 86.5 2.41 2.47
JPM 170421C00087000 C 04/21/17 87.0 2.12 2.14
JPM 170421C00087500 C 04/21/17 87.5 1.76 1.84
JPM 170421C00088000 C 04/21/17 88.0 1.53 1.57
JPM 170421C00088500 C 04/21/17 88.5 1.29 1.33
JPM 170421C00089000 C 04/21/17 89.0 1.08 1.11
JPM 170421C00089500 C 04/21/17 89.5 0.89 0.92
JPM 170421C00090000 C 04/21/17 90.0 0.73 0.76
JPM 170421C00090500 C 04/21/17 90.5 0.59 0.63
JPM 170421C00091000 C 04/21/17 91.0 0.48 0.51
JPM 170421C00091500 C 04/21/17 91.5 0.38 0.42
JPM 170421C00092000 C 04/21/17 92.0 0.31 0.34
JPM 170421C00092500 C 04/21/17 92.5 0.23 0.27
JPM 170421C00093000 C 04/21/17 93.0 0.19 0.21
JPM 170421C00093500 C 04/21/17 93.5 0.15 0.17
JPM 170421C00094000 C 04/21/17 94.0 0.12 0.14
JPM 170421C00094500 C 04/21/17 94.5 0.09 0.12
JPM 170421C00095000 C 04/21/17 95.0 0.08 0.10
JPM 170421C00095500 C 04/21/17 95.5 0.05 0.08
JPM 170421C00096000 C 04/21/17 96.0 0.04 0.07
JPM 170421C00096500 C 04/21/17 96.5 0.03 0.06
JPM 170421C00097000 C 04/21/17 97.0 0.02 0.05
JPM 170421C00097500 C 04/21/17 97.5 0.02 0.04
JPM 170421C00098000 C 04/21/17 98.0 0.01 0.05
JPM 170421C00098500 C 04/21/17 98.5 0.00 0.05
JPM 170421C00099000 C 04/21/17 99.0 0.00 0.06
JPM 170421C00100000 C 04/21/17 100.0 0.00 0.03
JPM 170421C00101000 C 04/21/17 101.0 0.00 0.04
JPM 170421C00102000 C 04/21/17 102.0 0.00 0.06
JPM 170421C00103000 C 04/21/17 103.0 0.00 0.05
JPM 170421C00104000 C 04/21/17 104.0 0.00 0.05
JPM 170421C00105000 C 04/21/17 105.0 0.00 0.04
JPM 170421C00106000 C 04/21/17 106.0 0.00 0.06
JPM 170421C00110000 C 04/21/17 110.0 0.00 0.02
JPM 170421C00115000 C 04/21/17 115.0 0.00 0.02
JPM 170421C00120000 C 04/21/17 120.0 0.00 0.02
JPM 170421C00125000 C 04/21/17 125.0 0.00 0.02
JPM 170421C00130000 C 04/21/17 130.0 0.00 0.02
JPM 170421C00135000 C 04/21/17 135.0 0.00 0.03
JPM 170421P00045000 P 04/21/17 45.0 0.00 0.02
JPM 170421P00050000 P 04/21/17 50.0 0.00 0.02
JPM 170421P00055000 P 04/21/17 55.0 0.00 0.02
JPM 170421P00060000 P 04/21/17 60.0 0.00 0.02
JPM 170421P00065000 P 04/21/17 65.0 0.00 0.06
JPM 170421P00070000 P 04/21/17 70.0 0.00 0.03
JPM 170421P00075000 P 04/21/17 75.0 0.03 0.06
JPM 170421P00077500 P 04/21/17 77.5 0.07 0.09
JPM 170421P00079000 P 04/21/17 79.0 0.11 0.12
JPM 170421P00080000 P 04/21/17 80.0 0.14 0.18
JPM 170421P00081000 P 04/21/17 81.0 0.19 0.21
JPM 170421P00082000 P 04/21/17 82.0 0.25 0.29
JPM 170421P00082500 P 04/21/17 82.5 0.30 0.33
JPM 170421P00083000 P 04/21/17 83.0 0.35 0.37
JPM 170421P00083500 P 04/21/17 83.5 0.41 0.45
JPM 170421P00084000 P 04/21/17 84.0 0.49 0.52
JPM 170421P00084500 P 04/21/17 84.5 0.57 0.61
JPM 170421P00085000 P 04/21/17 85.0 0.68 0.71
JPM 170421P00085500 P 04/21/17 85.5 0.79 0.83
JPM 170421P00086000 P 04/21/17 86.0 0.93 0.97
JPM 170421P00086500 P 04/21/17 86.5 1.10 1.13
JPM 170421P00087000 P 04/21/17 87.0 1.28 1.32
JPM 170421P00087500 P 04/21/17 87.5 1.48 1.53
JPM 170421P00088000 P 04/21/17 88.0 1.71 1.76
JPM 170421P00088500 P 04/21/17 88.5 1.98 2.02
JPM 170421P00089000 P 04/21/17 89.0 2.26 2.34
JPM 170421P00089500 P 04/21/17 89.5 2.57 2.64
JPM 170421P00090000 P 04/21/17 90.0 2.89 2.99
JPM 170421P00090500 P 04/21/17 90.5 3.25 3.35
JPM 170421P00091000 P 04/21/17 91.0 3.65 3.75
JPM 170421P00091500 P 04/21/17 91.5 4.05 4.15
JPM 170421P00092000 P 04/21/17 92.0 4.45 4.60
JPM 170421P00092500 P 04/21/17 92.5 4.80 5.10
JPM 170421P00093000 P 04/21/17 93.0 5.10 5.50
JPM 170421P00093500 P 04/21/17 93.5 5.20 6.00
JPM 170421P00094000 P 04/21/17 94.0 5.80 6.50
JPM 170421P00094500 P 04/21/17 94.5 6.10 7.00
JPM 170421P00095000 P 04/21/17 95.0 6.85 7.55
JPM 170421P00095500 P 04/21/17 95.5 7.15 7.90
JPM 170421P00096000 P 04/21/17 96.0 7.55 8.40
JPM 170421P00096500 P 04/21/17 96.5 8.10 8.95
JPM 170421P00097000 P 04/21/17 97.0 8.55 9.40
JPM 170421P00097500 P 04/21/17 97.5 9.05 10.10
JPM 170421P00098000 P 04/21/17 98.0 9.60 10.45
JPM 170421P00098500 P 04/21/17 98.5 10.05 10.95
JPM 170421P00099000 P 04/21/17 99.0 10.20 11.50
JPM 170421P00100000 P 04/21/17 100.0 11.70 12.40
JPM 170421P00101000 P 04/21/17 101.0 12.15 13.55
JPM 170421P00102000 P 04/21/17 102.0 13.50 14.55
JPM 170421P00103000 P 04/21/17 103.0 14.70 15.45
JPM 170421P00104000 P 04/21/17 104.0 15.55 16.50
JPM 170421P00105000 P 04/21/17 105.0 16.60 17.65
JPM 170421P00106000 P 04/21/17 106.0 17.55 18.45
JPM 170421P00110000 P 04/21/17 110.0 21.55 22.45
JPM 170421P00115000 P 04/21/17 115.0 26.55 27.40
JPM 170421P00120000 P 04/21/17 120.0 31.55 32.95
JPM 170421P00125000 P 04/21/17 125.0 36.55 37.50
JPM 170421P00130000 P 04/21/17 130.0 40.60 43.70
JPM 170421P00135000 P 04/21/17 135.0 45.50 48.70
JPM 170428C00060000 C 04/28/17 60.0 27.85 29.45
JPM 170428C00062500 C 04/28/17 62.5 24.55 27.25
JPM 170428C00065000 C 04/28/17 65.0 22.05 24.75
JPM 170428C00067500 C 04/28/17 67.5 19.75 22.10
JPM 170428C00070000 C 04/28/17 70.0 17.10 19.75
JPM 170428C00072500 C 04/28/17 72.5 15.55 16.80
JPM 170428C00075000 C 04/28/17 75.0 12.05 14.55
JPM 170428C00076500 C 04/28/17 76.5 11.35 12.85
JPM 170428C00077000 C 04/28/17 77.0 10.50 12.30
JPM 170428C00077500 C 04/28/17 77.5 10.55 11.85
JPM 170428C00078000 C 04/28/17 78.0 9.90 11.55
JPM 170428C00078500 C 04/28/17 78.5 8.70 11.30
JPM 170428C00079000 C 04/28/17 79.0 8.20 10.80
JPM 170428C00079500 C 04/28/17 79.5 7.75 10.00
JPM 170428C00080000 C 04/28/17 80.0 8.05 8.95
JPM 170428C00080500 C 04/28/17 80.5 7.45 9.15
JPM 170428C00081000 C 04/28/17 81.0 6.45 8.90
JPM 170428C00081500 C 04/28/17 81.5 6.60 7.55
JPM 170428C00082000 C 04/28/17 82.0 6.20 7.00
JPM 170428C00082500 C 04/28/17 82.5 5.70 6.35
JPM 170428C00083000 C 04/28/17 83.0 5.25 5.90
JPM 170428C00083500 C 04/28/17 83.5 4.85 5.55
JPM 170428C00084000 C 04/28/17 84.0 4.45 5.00
JPM 170428C00084500 C 04/28/17 84.5 4.00 4.65
JPM 170428C00085000 C 04/28/17 85.0 3.65 4.30
JPM 170428C00085500 C 04/28/17 85.5 3.25 3.90
JPM 170428C00086000 C 04/28/17 86.0 2.92 3.10
JPM 170428C00086500 C 04/28/17 86.5 2.55 2.97
JPM 170428C00087000 C 04/28/17 87.0 2.24 2.70
JPM 170428C00087500 C 04/28/17 87.5 1.99 2.24
JPM 170428C00088000 C 04/28/17 88.0 1.78 1.86
JPM 170428C00088500 C 04/28/17 88.5 1.48 1.61
JPM 170428C00089000 C 04/28/17 89.0 1.27 1.40
JPM 170428C00089500 C 04/28/17 89.5 1.09 1.20
JPM 170428C00090000 C 04/28/17 90.0 0.89 1.01
JPM 170428C00090500 C 04/28/17 90.5 0.76 0.88
JPM 170428C00091000 C 04/28/17 91.0 0.62 0.72
JPM 170428C00091500 C 04/28/17 91.5 0.53 0.61
JPM 170428C00092000 C 04/28/17 92.0 0.43 0.51
JPM 170428C00092500 C 04/28/17 92.5 0.35 0.42
JPM 170428C00093000 C 04/28/17 93.0 0.28 0.37
JPM 170428C00093500 C 04/28/17 93.5 0.11 0.50
JPM 170428C00094000 C 04/28/17 94.0 0.02 0.48
JPM 170428C00094500 C 04/28/17 94.5 0.14 0.25
JPM 170428C00095000 C 04/28/17 95.0 0.10 0.42
JPM 170428C00095500 C 04/28/17 95.5 0.04 0.40
JPM 170428C00096000 C 04/28/17 96.0 0.04 0.32
JPM 170428C00096500 C 04/28/17 96.5 0.03 0.27
JPM 170428C00097000 C 04/28/17 97.0 0.03 0.26
JPM 170428C00097500 C 04/28/17 97.5 0.01 0.23
JPM 170428C00098000 C 04/28/17 98.0 0.00 0.19
JPM 170428C00098500 C 04/28/17 98.5 0.00 0.17
JPM 170428C00099000 C 04/28/17 99.0 0.00 0.16
JPM 170428C00100000 C 04/28/17 100.0 0.00 0.13
JPM 170428C00101000 C 04/28/17 101.0 0.00 0.08
JPM 170428C00102000 C 04/28/17 102.0 0.00 0.09
JPM 170428C00103000 C 04/28/17 103.0 0.00 0.07
JPM 170428C00104000 C 04/28/17 104.0 0.00 0.07
JPM 170428C00105000 C 04/28/17 105.0 0.00 0.08
JPM 170428C00106000 C 04/28/17 106.0 0.00 0.06
JPM 170428C00107000 C 04/28/17 107.0 0.00 0.06
JPM 170428C00110000 C 04/28/17 110.0 0.00 0.05
JPM 170428C00115000 C 04/28/17 115.0 0.00 0.03
JPM 170428C00120000 C 04/28/17 120.0 0.00 0.03
JPM 170428C00125000 C 04/28/17 125.0 0.00 0.03
JPM 170428C00130000 C 04/28/17 130.0 0.00 0.03
JPM 170428P00060000 P 04/28/17 60.0 0.00 0.06
JPM 170428P00062500 P 04/28/17 62.5 0.00 0.03
JPM 170428P00065000 P 04/28/17 65.0 0.00 0.03
JPM 170428P00067500 P 04/28/17 67.5 0.00 0.20
JPM 170428P00070000 P 04/28/17 70.0 0.00 0.17
JPM 170428P00072500 P 04/28/17 72.5 0.01 0.33
JPM 170428P00075000 P 04/28/17 75.0 0.02 0.41
JPM 170428P00076500 P 04/28/17 76.5 0.04 0.40
JPM 170428P00077000 P 04/28/17 77.0 0.04 0.46
JPM 170428P00077500 P 04/28/17 77.5 0.04 0.46
JPM 170428P00078000 P 04/28/17 78.0 0.04 0.46
JPM 170428P00078500 P 04/28/17 78.5 0.02 0.48
JPM 170428P00079000 P 04/28/17 79.0 0.06 0.44
JPM 170428P00079500 P 04/28/17 79.5 0.14 0.46
JPM 170428P00080000 P 04/28/17 80.0 0.20 0.46
JPM 170428P00080500 P 04/28/17 80.5 0.06 0.46
JPM 170428P00081000 P 04/28/17 81.0 0.26 0.49
JPM 170428P00081500 P 04/28/17 81.5 0.29 0.53
JPM 170428P00082000 P 04/28/17 82.0 0.18 0.57
JPM 170428P00082500 P 04/28/17 82.5 0.26 0.60
JPM 170428P00083000 P 04/28/17 83.0 0.45 0.58
JPM 170428P00083500 P 04/28/17 83.5 0.52 0.65
JPM 170428P00084000 P 04/28/17 84.0 0.64 0.74
JPM 170428P00084500 P 04/28/17 84.5 0.72 0.80
JPM 170428P00085000 P 04/28/17 85.0 0.84 0.96
JPM 170428P00085500 P 04/28/17 85.5 0.97 1.07
JPM 170428P00086000 P 04/28/17 86.0 1.10 1.24
JPM 170428P00086500 P 04/28/17 86.5 1.26 1.41
JPM 170428P00087000 P 04/28/17 87.0 1.46 1.61
JPM 170428P00087500 P 04/28/17 87.5 1.69 1.81
JPM 170428P00088000 P 04/28/17 88.0 1.88 2.06
JPM 170428P00088500 P 04/28/17 88.5 2.04 2.41
JPM 170428P00089000 P 04/28/17 89.0 2.28 2.70
JPM 170428P00089500 P 04/28/17 89.5 2.59 2.94
JPM 170428P00090000 P 04/28/17 90.0 2.90 3.25
JPM 170428P00090500 P 04/28/17 90.5 3.25 3.65
JPM 170428P00091000 P 04/28/17 91.0 3.60 4.00
JPM 170428P00091500 P 04/28/17 91.5 4.05 4.40
JPM 170428P00092000 P 04/28/17 92.0 4.40 4.80
JPM 170428P00092500 P 04/28/17 92.5 4.80 5.40
JPM 170428P00093000 P 04/28/17 93.0 5.00 5.75
JPM 170428P00093500 P 04/28/17 93.5 5.30 6.10
JPM 170428P00094000 P 04/28/17 94.0 5.70 6.70
JPM 170428P00094500 P 04/28/17 94.5 6.25 7.50
JPM 170428P00095000 P 04/28/17 95.0 5.95 7.65
JPM 170428P00095500 P 04/28/17 95.5 6.95 8.65
JPM 170428P00096000 P 04/28/17 96.0 7.45 8.55
JPM 170428P00096500 P 04/28/17 96.5 7.20 9.25
JPM 170428P00097000 P 04/28/17 97.0 7.80 10.40
JPM 170428P00097500 P 04/28/17 97.5 8.25 10.90
JPM 170428P00098000 P 04/28/17 98.0 8.65 10.70
JPM 170428P00098500 P 04/28/17 98.5 9.50 11.10
JPM 170428P00099000 P 04/28/17 99.0 10.25 11.45
JPM 170428P00100000 P 04/28/17 100.0 11.25 12.50
JPM 170428P00101000 P 04/28/17 101.0 12.20 13.75
JPM 170428P00102000 P 04/28/17 102.0 12.80 14.80
JPM 170428P00103000 P 04/28/17 103.0 13.85 15.75
JPM 170428P00104000 P 04/28/17 104.0 14.80 17.45
JPM 170428P00105000 P 04/28/17 105.0 16.00 18.50
JPM 170428P00106000 P 04/28/17 106.0 16.95 19.35
JPM 170428P00107000 P 04/28/17 107.0 18.00 20.40
JPM 170428P00110000 P 04/28/17 110.0 20.95 23.45
JPM 170428P00115000 P 04/28/17 115.0 26.00 28.35
JPM 170428P00120000 P 04/28/17 120.0 31.00 33.50
JPM 170428P00125000 P 04/28/17 125.0 35.20 39.05
JPM 170428P00130000 P 04/28/17 130.0 40.35 44.20
JPM 170505C00060000 C 05/05/17 60.0 27.80 29.50
JPM 170505C00062500 C 05/05/17 62.5 24.60 27.20
JPM 170505C00065000 C 05/05/17 65.0 22.05 24.85
JPM 170505C00067500 C 05/05/17 67.5 19.70 22.15
JPM 170505C00070000 C 05/05/17 70.0 17.25 19.55
JPM 170505C00072500 C 05/05/17 72.5 14.70 17.15
JPM 170505C00075000 C 05/05/17 75.0 12.30 14.90
JPM 170505C00076500 C 05/05/17 76.5 10.40 13.05
JPM 170505C00077000 C 05/05/17 77.0 10.25 12.75
JPM 170505C00077500 C 05/05/17 77.5 9.80 12.20
JPM 170505C00078000 C 05/05/17 78.0 9.05 11.60
JPM 170505C00078500 C 05/05/17 78.5 9.40 11.35
JPM 170505C00079000 C 05/05/17 79.0 8.60 10.70
JPM 170505C00079500 C 05/05/17 79.5 8.05 10.35
JPM 170505C00080000 C 05/05/17 80.0 7.10 9.90
JPM 170505C00080500 C 05/05/17 80.5 6.60 9.45
JPM 170505C00081000 C 05/05/17 81.0 7.10 8.15
JPM 170505C00081500 C 05/05/17 81.5 6.70 7.60
JPM 170505C00082000 C 05/05/17 82.0 6.30 7.10
JPM 170505C00082500 C 05/05/17 82.5 5.50 6.60
JPM 170505C00083000 C 05/05/17 83.0 5.30 6.15
JPM 170505C00083500 C 05/05/17 83.5 4.90 5.80
JPM 170505C00084000 C 05/05/17 84.0 4.60 5.25
JPM 170505C00084500 C 05/05/17 84.5 4.20 4.90
JPM 170505C00085000 C 05/05/17 85.0 3.80 4.55
JPM 170505C00085500 C 05/05/17 85.5 3.45 4.10
JPM 170505C00086000 C 05/05/17 86.0 3.10 3.45
JPM 170505C00086500 C 05/05/17 86.5 2.77 3.10
JPM 170505C00087000 C 05/05/17 87.0 2.47 2.90
JPM 170505C00087500 C 05/05/17 87.5 2.16 2.60
JPM 170505C00088000 C 05/05/17 88.0 1.95 2.08
JPM 170505C00088500 C 05/05/17 88.5 1.70 1.82
JPM 170505C00089000 C 05/05/17 89.0 1.50 1.60
JPM 170505C00089500 C 05/05/17 89.5 1.27 1.39
JPM 170505C00090000 C 05/05/17 90.0 1.09 1.21
JPM 170505C00090500 C 05/05/17 90.5 0.92 1.03
JPM 170505C00091000 C 05/05/17 91.0 0.78 0.92
JPM 170505C00091500 C 05/05/17 91.5 0.65 0.77
JPM 170505C00092000 C 05/05/17 92.0 0.56 0.64
JPM 170505C00092500 C 05/05/17 92.5 0.46 0.54
JPM 170505C00093000 C 05/05/17 93.0 0.39 0.46
JPM 170505C00093500 C 05/05/17 93.5 0.31 0.41
JPM 170505C00094000 C 05/05/17 94.0 0.17 0.52
JPM 170505C00094500 C 05/05/17 94.5 0.09 0.48
JPM 170505C00095000 C 05/05/17 95.0 0.15 0.39
JPM 170505C00096000 C 05/05/17 96.0 0.07 0.37
JPM 170505C00096500 C 05/05/17 96.5 0.04 0.40
JPM 170505C00097000 C 05/05/17 97.0 0.02 0.36
JPM 170505C00097500 C 05/05/17 97.5 0.04 0.23
JPM 170505C00098000 C 05/05/17 98.0 0.02 0.28
JPM 170505C00099000 C 05/05/17 99.0 0.00 0.22
JPM 170505C00100000 C 05/05/17 100.0 0.00 0.16
JPM 170505C00101000 C 05/05/17 101.0 0.00 0.14
JPM 170505C00102000 C 05/05/17 102.0 0.00 0.10
JPM 170505C00103000 C 05/05/17 103.0 0.00 0.10
JPM 170505C00104000 C 05/05/17 104.0 0.00 0.07
JPM 170505C00105000 C 05/05/17 105.0 0.00 0.06
JPM 170505C00110000 C 05/05/17 110.0 0.00 0.07
JPM 170505C00115000 C 05/05/17 115.0 0.00 0.03
JPM 170505C00120000 C 05/05/17 120.0 0.00 0.03
JPM 170505P00060000 P 05/05/17 60.0 0.00 0.10
JPM 170505P00062500 P 05/05/17 62.5 0.00 0.16
JPM 170505P00065000 P 05/05/17 65.0 0.00 0.20
JPM 170505P00067500 P 05/05/17 67.5 0.00 0.27
JPM 170505P00070000 P 05/05/17 70.0 0.01 0.10
JPM 170505P00072500 P 05/05/17 72.5 0.02 0.42
JPM 170505P00075000 P 05/05/17 75.0 0.00 0.19
JPM 170505P00076500 P 05/05/17 76.5 0.06 0.20
JPM 170505P00077000 P 05/05/17 77.0 0.04 0.44
JPM 170505P00077500 P 05/05/17 77.5 0.06 0.44
JPM 170505P00078000 P 05/05/17 78.0 0.06 0.44
JPM 170505P00078500 P 05/05/17 78.5 0.04 0.46
JPM 170505P00079000 P 05/05/17 79.0 0.22 0.48
JPM 170505P00079500 P 05/05/17 79.5 0.09 0.48
JPM 170505P00080000 P 05/05/17 80.0 0.23 0.52
JPM 170505P00080500 P 05/05/17 80.5 0.16 0.55
JPM 170505P00081000 P 05/05/17 81.0 0.27 0.57
JPM 170505P00081500 P 05/05/17 81.5 0.26 0.64
JPM 170505P00082000 P 05/05/17 82.0 0.29 0.71
JPM 170505P00082500 P 05/05/17 82.5 0.55 0.65
JPM 170505P00083000 P 05/05/17 83.0 0.60 0.70
JPM 170505P00083500 P 05/05/17 83.5 0.71 0.80
JPM 170505P00084000 P 05/05/17 84.0 0.77 0.93
JPM 170505P00084500 P 05/05/17 84.5 0.88 1.00
JPM 170505P00085000 P 05/05/17 85.0 1.02 1.12
JPM 170505P00085500 P 05/05/17 85.5 1.13 1.28
JPM 170505P00086000 P 05/05/17 86.0 1.31 1.43
JPM 170505P00086500 P 05/05/17 86.5 1.47 1.61
JPM 170505P00087000 P 05/05/17 87.0 1.68 1.80
JPM 170505P00087500 P 05/05/17 87.5 1.86 2.02
JPM 170505P00088000 P 05/05/17 88.0 2.10 2.23
JPM 170505P00088500 P 05/05/17 88.5 2.22 2.58
JPM 170505P00089000 P 05/05/17 89.0 2.53 2.81
JPM 170505P00089500 P 05/05/17 89.5 2.92 3.10
JPM 170505P00090000 P 05/05/17 90.0 2.99 3.40
JPM 170505P00090500 P 05/05/17 90.5 3.35 3.80
JPM 170505P00091000 P 05/05/17 91.0 3.55 4.20
JPM 170505P00091500 P 05/05/17 91.5 4.05 4.55
JPM 170505P00092000 P 05/05/17 92.0 4.45 4.95
JPM 170505P00092500 P 05/05/17 92.5 4.70 5.40
JPM 170505P00093000 P 05/05/17 93.0 4.95 5.80
JPM 170505P00093500 P 05/05/17 93.5 5.35 6.35
JPM 170505P00094000 P 05/05/17 94.0 5.95 6.70
JPM 170505P00094500 P 05/05/17 94.5 6.25 7.20
JPM 170505P00095000 P 05/05/17 95.0 6.50 7.75
JPM 170505P00096000 P 05/05/17 96.0 7.10 8.80
JPM 170505P00096500 P 05/05/17 96.5 7.80 9.55
JPM 170505P00097000 P 05/05/17 97.0 7.80 10.60
JPM 170505P00097500 P 05/05/17 97.5 8.35 10.95
JPM 170505P00098000 P 05/05/17 98.0 8.70 11.50
JPM 170505P00099000 P 05/05/17 99.0 9.95 11.75
JPM 170505P00100000 P 05/05/17 100.0 10.90 12.90
JPM 170505P00101000 P 05/05/17 101.0 11.70 14.50
JPM 170505P00102000 P 05/05/17 102.0 12.70 14.75
JPM 170505P00103000 P 05/05/17 103.0 13.75 15.75
JPM 170505P00104000 P 05/05/17 104.0 15.00 17.05
JPM 170505P00105000 P 05/05/17 105.0 15.80 18.65
JPM 170505P00110000 P 05/05/17 110.0 20.95 23.35
JPM 170505P00115000 P 05/05/17 115.0 25.90 28.50
JPM 170505P00120000 P 05/05/17 120.0 31.10 32.65
JPM 170519C00060000 C 05/19/17 60.0 28.10 28.95
JPM 170519C00065000 C 05/19/17 65.0 22.85 24.45
JPM 170519C00070000 C 05/19/17 70.0 17.95 18.95
JPM 170519C00075000 C 05/19/17 75.0 13.15 13.65
JPM 170519C00077500 C 05/19/17 77.5 10.70 11.80
JPM 170519C00080000 C 05/19/17 80.0 8.30 8.50
JPM 170519C00082500 C 05/19/17 82.5 6.15 6.30
JPM 170519C00085000 C 05/19/17 85.0 4.25 4.35
JPM 170519C00087500 C 05/19/17 87.5 2.64 2.71
JPM 170519C00090000 C 05/19/17 90.0 1.45 1.53
JPM 170519C00092500 C 05/19/17 92.5 0.74 0.78
JPM 170519C00095000 C 05/19/17 95.0 0.34 0.37
JPM 170519C00097500 C 05/19/17 97.5 0.15 0.18
JPM 170519C00100000 C 05/19/17 100.0 0.06 0.10
JPM 170519C00105000 C 05/19/17 105.0 0.00 0.04
JPM 170519C00110000 C 05/19/17 110.0 0.00 0.03
JPM 170519C00115000 C 05/19/17 115.0 0.00 0.04
JPM 170519C00120000 C 05/19/17 120.0 0.00 0.02
JPM 170519C00125000 C 05/19/17 125.0 0.00 0.02
JPM 170519P00060000 P 05/19/17 60.0 0.00 0.02
JPM 170519P00065000 P 05/19/17 65.0 0.02 0.04
JPM 170519P00070000 P 05/19/17 70.0 0.06 0.09
JPM 170519P00075000 P 05/19/17 75.0 0.18 0.22
JPM 170519P00077500 P 05/19/17 77.5 0.29 0.32
JPM 170519P00080000 P 05/19/17 80.0 0.49 0.51
JPM 170519P00082500 P 05/19/17 82.5 0.81 0.85
JPM 170519P00085000 P 05/19/17 85.0 1.36 1.43
JPM 170519P00087500 P 05/19/17 87.5 2.25 2.34
JPM 170519P00090000 P 05/19/17 90.0 3.60 3.65
JPM 170519P00092500 P 05/19/17 92.5 5.35 5.45
JPM 170519P00095000 P 05/19/17 95.0 7.05 7.60
JPM 170519P00097500 P 05/19/17 97.5 9.15 9.90
JPM 170519P00100000 P 05/19/17 100.0 12.00 12.35
JPM 170519P00105000 P 05/19/17 105.0 16.65 17.45
JPM 170519P00110000 P 05/19/17 110.0 21.70 22.40
JPM 170519P00115000 P 05/19/17 115.0 26.55 27.50
JPM 170519P00120000 P 05/19/17 120.0 31.55 32.50
JPM 170519P00125000 P 05/19/17 125.0 36.50 37.80
JPM 170616C00030000 C 06/16/17 30.0 56.00 60.55
JPM 170616C00032500 C 06/16/17 32.5 54.15 57.45
JPM 170616C00035000 C 06/16/17 35.0 51.65 54.95
JPM 170616C00037500 C 06/16/17 37.5 49.20 52.35
JPM 170616C00040000 C 06/16/17 40.0 46.65 49.95
JPM 170616C00042500 C 06/16/17 42.5 44.15 47.45
JPM 170616C00045000 C 06/16/17 45.0 41.65 44.95
JPM 170616C00047500 C 06/16/17 47.5 39.15 42.45
JPM 170616C00050000 C 06/16/17 50.0 38.00 39.00
JPM 170616C00052500 C 06/16/17 52.5 34.20 37.45
JPM 170616C00055000 C 06/16/17 55.0 32.90 34.10
JPM 170616C00057500 C 06/16/17 57.5 30.55 31.25
JPM 170616C00060000 C 06/16/17 60.0 28.05 28.90
JPM 170616C00062500 C 06/16/17 62.5 25.55 26.05
JPM 170616C00065000 C 06/16/17 65.0 23.00 23.95
JPM 170616C00067500 C 06/16/17 67.5 20.65 20.95
JPM 170616C00070000 C 06/16/17 70.0 18.15 18.35
JPM 170616C00072500 C 06/16/17 72.5 15.60 15.85
JPM 170616C00075000 C 06/16/17 75.0 13.25 13.45
JPM 170616C00077500 C 06/16/17 77.5 10.90 11.45
JPM 170616C00080000 C 06/16/17 80.0 8.70 8.90
JPM 170616C00082500 C 06/16/17 82.5 6.65 6.80
JPM 170616C00085000 C 06/16/17 85.0 4.85 4.95
JPM 170616C00087500 C 06/16/17 87.5 3.30 3.40
JPM 170616C00090000 C 06/16/17 90.0 2.08 2.14
JPM 170616C00092500 C 06/16/17 92.5 1.20 1.28
JPM 170616C00095000 C 06/16/17 95.0 0.68 0.72
JPM 170616C00097500 C 06/16/17 97.5 0.35 0.40
JPM 170616C00100000 C 06/16/17 100.0 0.19 0.22
JPM 170616C00105000 C 06/16/17 105.0 0.06 0.07
JPM 170616C00110000 C 06/16/17 110.0 0.00 0.05
JPM 170616C00115000 C 06/16/17 115.0 0.00 0.05
JPM 170616C00120000 C 06/16/17 120.0 0.00 0.04
JPM 170616C00125000 C 06/16/17 125.0 0.00 0.02
JPM 170616C00130000 C 06/16/17 130.0 0.00 0.02
JPM 170616P00030000 P 06/16/17 30.0 0.00 0.02
JPM 170616P00032500 P 06/16/17 32.5 0.00 0.02
JPM 170616P00035000 P 06/16/17 35.0 0.00 0.02
JPM 170616P00037500 P 06/16/17 37.5 0.00 0.02
JPM 170616P00040000 P 06/16/17 40.0 0.00 0.02
JPM 170616P00042500 P 06/16/17 42.5 0.00 0.03
JPM 170616P00045000 P 06/16/17 45.0 0.00 0.04
JPM 170616P00047500 P 06/16/17 47.5 0.00 0.02
JPM 170616P00050000 P 06/16/17 50.0 0.00 0.03
JPM 170616P00052500 P 06/16/17 52.5 0.00 0.06
JPM 170616P00055000 P 06/16/17 55.0 0.01 0.07
JPM 170616P00057500 P 06/16/17 57.5 0.02 0.08
JPM 170616P00060000 P 06/16/17 60.0 0.03 0.10
JPM 170616P00062500 P 06/16/17 62.5 0.07 0.08
JPM 170616P00065000 P 06/16/17 65.0 0.09 0.11
JPM 170616P00067500 P 06/16/17 67.5 0.12 0.15
JPM 170616P00070000 P 06/16/17 70.0 0.17 0.21
JPM 170616P00072500 P 06/16/17 72.5 0.25 0.29
JPM 170616P00075000 P 06/16/17 75.0 0.39 0.42
JPM 170616P00077500 P 06/16/17 77.5 0.57 0.60
JPM 170616P00080000 P 06/16/17 80.0 0.84 0.89
JPM 170616P00082500 P 06/16/17 82.5 1.27 1.32
JPM 170616P00085000 P 06/16/17 85.0 1.92 1.98
JPM 170616P00087500 P 06/16/17 87.5 2.85 2.93
JPM 170616P00090000 P 06/16/17 90.0 4.10 4.20
JPM 170616P00092500 P 06/16/17 92.5 5.75 5.85
JPM 170616P00095000 P 06/16/17 95.0 7.60 7.85
JPM 170616P00097500 P 06/16/17 97.5 9.50 10.10
JPM 170616P00100000 P 06/16/17 100.0 11.75 12.45
JPM 170616P00105000 P 06/16/17 105.0 16.55 17.50
JPM 170616P00110000 P 06/16/17 110.0 21.60 22.60
JPM 170616P00115000 P 06/16/17 115.0 26.25 27.55
JPM 170616P00120000 P 06/16/17 120.0 31.30 32.60
JPM 170616P00125000 P 06/16/17 125.0 36.55 37.90
JPM 170616P00130000 P 06/16/17 130.0 40.50 43.75
JPM 170721C00035000 C 07/21/17 35.0 51.65 54.95
JPM 170721C00037500 C 07/21/17 37.5 49.15 52.45
JPM 170721C00040000 C 07/21/17 40.0 46.65 50.05
JPM 170721C00042500 C 07/21/17 42.5 44.15 47.55
JPM 170721C00045000 C 07/21/17 45.0 41.70 44.90
JPM 170721C00047500 C 07/21/17 47.5 39.20 42.40
JPM 170721C00050000 C 07/21/17 50.0 36.65 39.95
JPM 170721C00055000 C 07/21/17 55.0 32.75 34.00
JPM 170721C00060000 C 07/21/17 60.0 28.05 29.00
JPM 170721C00062500 C 07/21/17 62.5 25.55 26.45
JPM 170721C00065000 C 07/21/17 65.0 23.05 24.00
JPM 170721C00067500 C 07/21/17 67.5 20.40 22.05
JPM 170721C00070000 C 07/21/17 70.0 18.15 18.40
JPM 170721C00072500 C 07/21/17 72.5 15.70 16.45
JPM 170721C00075000 C 07/21/17 75.0 13.35 13.70
JPM 170721C00077500 C 07/21/17 77.5 11.20 11.80
JPM 170721C00080000 C 07/21/17 80.0 9.10 9.30
JPM 170721C00082500 C 07/21/17 82.5 7.15 7.35
JPM 170721C00085000 C 07/21/17 85.0 5.40 5.60
JPM 170721C00087500 C 07/21/17 87.5 3.85 4.00
JPM 170721C00090000 C 07/21/17 90.0 2.67 2.74
JPM 170721C00092500 C 07/21/17 92.5 1.71 1.81
JPM 170721C00095000 C 07/21/17 95.0 1.08 1.13
JPM 170721C00097500 C 07/21/17 97.5 0.62 0.68
JPM 170721C00100000 C 07/21/17 100.0 0.36 0.41
JPM 170721C00105000 C 07/21/17 105.0 0.11 0.18
JPM 170721C00110000 C 07/21/17 110.0 0.03 0.09
JPM 170721C00115000 C 07/21/17 115.0 0.00 0.04
JPM 170721C00120000 C 07/21/17 120.0 0.00 0.04
JPM 170721C00125000 C 07/21/17 125.0 0.00 0.03
JPM 170721C00130000 C 07/21/17 130.0 0.00 0.04
JPM 170721P00035000 P 07/21/17 35.0 0.00 0.02
JPM 170721P00037500 P 07/21/17 37.5 0.00 0.02
JPM 170721P00040000 P 07/21/17 40.0 0.00 0.04
JPM 170721P00042500 P 07/21/17 42.5 0.01 0.03
JPM 170721P00045000 P 07/21/17 45.0 0.00 0.05
JPM 170721P00047500 P 07/21/17 47.5 0.00 0.07
JPM 170721P00050000 P 07/21/17 50.0 0.00 0.07
JPM 170721P00055000 P 07/21/17 55.0 0.03 0.12
JPM 170721P00060000 P 07/21/17 60.0 0.10 0.17
JPM 170721P00062500 P 07/21/17 62.5 0.13 0.22
JPM 170721P00065000 P 07/21/17 65.0 0.17 0.20
JPM 170721P00067500 P 07/21/17 67.5 0.24 0.30
JPM 170721P00070000 P 07/21/17 70.0 0.33 0.41
JPM 170721P00072500 P 07/21/17 72.5 0.48 0.51
JPM 170721P00075000 P 07/21/17 75.0 0.67 0.72
JPM 170721P00077500 P 07/21/17 77.5 0.95 1.01
JPM 170721P00080000 P 07/21/17 80.0 1.36 1.42
JPM 170721P00082500 P 07/21/17 82.5 1.93 2.01
JPM 170721P00085000 P 07/21/17 85.0 2.70 2.77
JPM 170721P00087500 P 07/21/17 87.5 3.70 3.85
JPM 170721P00090000 P 07/21/17 90.0 5.00 5.15
JPM 170721P00092500 P 07/21/17 92.5 6.60 6.75
JPM 170721P00095000 P 07/21/17 95.0 8.45 8.65
JPM 170721P00097500 P 07/21/17 97.5 10.10 10.90
JPM 170721P00100000 P 07/21/17 100.0 12.35 13.05
JPM 170721P00105000 P 07/21/17 105.0 16.40 17.95
JPM 170721P00110000 P 07/21/17 110.0 21.30 22.85
JPM 170721P00115000 P 07/21/17 115.0 26.60 27.65
JPM 170721P00120000 P 07/21/17 120.0 31.65 32.90
JPM 170721P00125000 P 07/21/17 125.0 35.70 38.95
JPM 170721P00130000 P 07/21/17 130.0 40.70 43.95
JPM 170818C00035000 C 08/18/17 35.0 51.65 54.95
JPM 170818C00037500 C 08/18/17 37.5 49.15 52.45
JPM 170818C00040000 C 08/18/17 40.0 46.65 50.00
JPM 170818C00042500 C 08/18/17 42.5 44.15 47.45
JPM 170818C00045000 C 08/18/17 45.0 41.65 44.95
JPM 170818C00047500 C 08/18/17 47.5 39.25 42.30
JPM 170818C00050000 C 08/18/17 50.0 37.65 38.85
JPM 170818C00055000 C 08/18/17 55.0 32.75 34.20
JPM 170818C00060000 C 08/18/17 60.0 27.95 29.30
JPM 170818C00062500 C 08/18/17 62.5 25.40 27.15
JPM 170818C00065000 C 08/18/17 65.0 23.10 24.20
JPM 170818C00067500 C 08/18/17 67.5 20.30 21.80
JPM 170818C00070000 C 08/18/17 70.0 18.10 18.80
JPM 170818C00072500 C 08/18/17 72.5 15.90 16.55
JPM 170818C00075000 C 08/18/17 75.0 13.50 14.35
JPM 170818C00077500 C 08/18/17 77.5 11.45 11.85
JPM 170818C00080000 C 08/18/17 80.0 9.45 9.60
JPM 170818C00082500 C 08/18/17 82.5 7.55 7.70
JPM 170818C00085000 C 08/18/17 85.0 5.85 5.95
JPM 170818C00087500 C 08/18/17 87.5 4.35 4.45
JPM 170818C00090000 C 08/18/17 90.0 3.15 3.25
JPM 170818C00092500 C 08/18/17 92.5 2.16 2.23
JPM 170818C00095000 C 08/18/17 95.0 1.43 1.49
JPM 170818C00097500 C 08/18/17 97.5 0.92 0.98
JPM 170818C00100000 C 08/18/17 100.0 0.57 0.61
JPM 170818C00105000 C 08/18/17 105.0 0.21 0.23
JPM 170818C00110000 C 08/18/17 110.0 0.07 0.10
JPM 170818C00115000 C 08/18/17 115.0 0.02 0.06
JPM 170818C00120000 C 08/18/17 120.0 0.00 0.04
JPM 170818C00125000 C 08/18/17 125.0 0.00 0.05
JPM 170818C00130000 C 08/18/17 130.0 0.00 0.04
JPM 170818P00035000 P 08/18/17 35.0 0.00 0.04
JPM 170818P00037500 P 08/18/17 37.5 0.00 0.05
JPM 170818P00040000 P 08/18/17 40.0 0.01 0.07
JPM 170818P00042500 P 08/18/17 42.5 0.01 0.05
JPM 170818P00045000 P 08/18/17 45.0 0.01 0.06
JPM 170818P00047500 P 08/18/17 47.5 0.03 0.09
JPM 170818P00050000 P 08/18/17 50.0 0.03 0.10
JPM 170818P00055000 P 08/18/17 55.0 0.09 0.11
JPM 170818P00060000 P 08/18/17 60.0 0.16 0.19
JPM 170818P00062500 P 08/18/17 62.5 0.21 0.24
JPM 170818P00065000 P 08/18/17 65.0 0.28 0.32
JPM 170818P00067500 P 08/18/17 67.5 0.38 0.44
JPM 170818P00070000 P 08/18/17 70.0 0.51 0.56
JPM 170818P00072500 P 08/18/17 72.5 0.69 0.73
JPM 170818P00075000 P 08/18/17 75.0 0.92 0.98
JPM 170818P00077500 P 08/18/17 77.5 1.27 1.37
JPM 170818P00080000 P 08/18/17 80.0 1.73 1.84
JPM 170818P00082500 P 08/18/17 82.5 2.34 2.47
JPM 170818P00085000 P 08/18/17 85.0 3.15 3.25
JPM 170818P00087500 P 08/18/17 87.5 4.15 4.35
JPM 170818P00090000 P 08/18/17 90.0 5.45 5.55
JPM 170818P00092500 P 08/18/17 92.5 6.95 7.20
JPM 170818P00095000 P 08/18/17 95.0 8.75 8.90
JPM 170818P00097500 P 08/18/17 97.5 10.75 10.95
JPM 170818P00100000 P 08/18/17 100.0 12.50 13.25
JPM 170818P00105000 P 08/18/17 105.0 16.85 17.80
JPM 170818P00110000 P 08/18/17 110.0 21.80 22.70
JPM 170818P00115000 P 08/18/17 115.0 26.60 27.70
JPM 170818P00120000 P 08/18/17 120.0 31.70 32.65
JPM 170818P00125000 P 08/18/17 125.0 35.85 38.85
JPM 170818P00130000 P 08/18/17 130.0 40.75 43.90
JPM 170915C00040000 C 09/15/17 40.0 46.65 49.60
JPM 170915C00042500 C 09/15/17 42.5 44.15 47.40
JPM 170915C00045000 C 09/15/17 45.0 41.70 44.85
JPM 170915C00047500 C 09/15/17 47.5 39.15 42.40
JPM 170915C00050000 C 09/15/17 50.0 37.80 38.90
JPM 170915C00055000 C 09/15/17 55.0 31.70 34.85
JPM 170915C00060000 C 09/15/17 60.0 28.05 28.80
JPM 170915C00065000 C 09/15/17 65.0 23.00 23.85
JPM 170915C00070000 C 09/15/17 70.0 18.40 18.65
JPM 170915C00072500 C 09/15/17 72.5 16.15 16.80
JPM 170915C00075000 C 09/15/17 75.0 13.95 14.50
JPM 170915C00077500 C 09/15/17 77.5 11.80 12.15
JPM 170915C00080000 C 09/15/17 80.0 9.85 10.00
JPM 170915C00082500 C 09/15/17 82.5 8.00 8.20
JPM 170915C00085000 C 09/15/17 85.0 6.35 6.45
JPM 170915C00087500 C 09/15/17 87.5 4.90 5.10
JPM 170915C00090000 C 09/15/17 90.0 3.65 3.85
JPM 170915C00092500 C 09/15/17 92.5 2.63 2.81
JPM 170915C00095000 C 09/15/17 95.0 1.85 1.92
JPM 170915C00097500 C 09/15/17 97.5 1.25 1.31
JPM 170915C00100000 C 09/15/17 100.0 0.82 0.90
JPM 170915C00105000 C 09/15/17 105.0 0.35 0.42
JPM 170915C00110000 C 09/15/17 110.0 0.13 0.20
JPM 170915C00115000 C 09/15/17 115.0 0.07 0.08
JPM 170915C00120000 C 09/15/17 120.0 0.00 0.06
JPM 170915C00125000 C 09/15/17 125.0 0.00 0.05
JPM 170915C00130000 C 09/15/17 130.0 0.00 0.04
JPM 170915P00040000 P 09/15/17 40.0 0.01 0.08
JPM 170915P00042500 P 09/15/17 42.5 0.02 0.09
JPM 170915P00045000 P 09/15/17 45.0 0.03 0.11
JPM 170915P00047500 P 09/15/17 47.5 0.06 0.11
JPM 170915P00050000 P 09/15/17 50.0 0.09 0.13
JPM 170915P00055000 P 09/15/17 55.0 0.16 0.18
JPM 170915P00060000 P 09/15/17 60.0 0.24 0.30
JPM 170915P00065000 P 09/15/17 65.0 0.42 0.48
JPM 170915P00070000 P 09/15/17 70.0 0.71 0.78
JPM 170915P00072500 P 09/15/17 72.5 0.93 1.00
JPM 170915P00075000 P 09/15/17 75.0 1.23 1.31
JPM 170915P00077500 P 09/15/17 77.5 1.62 1.72
JPM 170915P00080000 P 09/15/17 80.0 2.16 2.22
JPM 170915P00082500 P 09/15/17 82.5 2.78 2.93
JPM 170915P00085000 P 09/15/17 85.0 3.60 3.70
JPM 170915P00087500 P 09/15/17 87.5 4.65 4.75
JPM 170915P00090000 P 09/15/17 90.0 5.90 6.00
JPM 170915P00092500 P 09/15/17 92.5 7.35 7.60
JPM 170915P00095000 P 09/15/17 95.0 9.10 9.20
JPM 170915P00097500 P 09/15/17 97.5 11.00 11.15
JPM 170915P00100000 P 09/15/17 100.0 12.70 13.45
JPM 170915P00105000 P 09/15/17 105.0 16.95 17.95
JPM 170915P00110000 P 09/15/17 110.0 21.70 22.75
JPM 170915P00115000 P 09/15/17 115.0 26.70 27.85
JPM 170915P00120000 P 09/15/17 120.0 31.60 32.90
JPM 170915P00125000 P 09/15/17 125.0 36.60 38.10
JPM 170915P00130000 P 09/15/17 130.0 40.75 43.95
JPM 171215C00045000 C 12/15/17 45.0 41.65 44.90
JPM 171215C00047500 C 12/15/17 47.5 39.15 42.50
JPM 171215C00050000 C 12/15/17 50.0 36.75 39.80
JPM 171215C00055000 C 12/15/17 55.0 31.65 34.85
JPM 171215C00060000 C 12/15/17 60.0 28.10 29.20
JPM 171215C00065000 C 12/15/17 65.0 23.40 24.20
JPM 171215C00070000 C 12/15/17 70.0 18.95 19.35
JPM 171215C00075000 C 12/15/17 75.0 14.70 15.15
JPM 171215C00077500 C 12/15/17 77.5 12.60 13.15
JPM 171215C00080000 C 12/15/17 80.0 10.75 11.05
JPM 171215C00082500 C 12/15/17 82.5 9.20 9.35
JPM 171215C00085000 C 12/15/17 85.0 7.60 7.75
JPM 171215C00087500 C 12/15/17 87.5 6.20 6.30
JPM 171215C00090000 C 12/15/17 90.0 4.95 5.05
JPM 171215C00092500 C 12/15/17 92.5 3.90 4.00
JPM 171215C00095000 C 12/15/17 95.0 3.00 3.10
JPM 171215C00097500 C 12/15/17 97.5 2.27 2.38
JPM 171215C00100000 C 12/15/17 100.0 1.68 1.80
JPM 171215C00105000 C 12/15/17 105.0 0.92 0.99
JPM 171215C00110000 C 12/15/17 110.0 0.48 0.54
JPM 171215C00115000 C 12/15/17 115.0 0.23 0.30
JPM 171215C00120000 C 12/15/17 120.0 0.10 0.16
JPM 171215C00125000 C 12/15/17 125.0 0.04 0.11
JPM 171215C00130000 C 12/15/17 130.0 0.02 0.09
JPM 171215P00045000 P 12/15/17 45.0 0.18 0.21
JPM 171215P00047500 P 12/15/17 47.5 0.22 0.28
JPM 171215P00050000 P 12/15/17 50.0 0.27 0.35
JPM 171215P00055000 P 12/15/17 55.0 0.42 0.46
JPM 171215P00060000 P 12/15/17 60.0 0.63 0.69
JPM 171215P00065000 P 12/15/17 65.0 0.95 1.13
JPM 171215P00070000 P 12/15/17 70.0 1.46 1.50
JPM 171215P00075000 P 12/15/17 75.0 2.21 2.29
JPM 171215P00077500 P 12/15/17 77.5 2.74 2.83
JPM 171215P00080000 P 12/15/17 80.0 3.35 3.50
JPM 171215P00082500 P 12/15/17 82.5 4.15 4.25
JPM 171215P00085000 P 12/15/17 85.0 5.05 5.15
JPM 171215P00087500 P 12/15/17 87.5 6.15 6.25
JPM 171215P00090000 P 12/15/17 90.0 7.40 7.50
JPM 171215P00092500 P 12/15/17 92.5 8.85 8.95
JPM 171215P00095000 P 12/15/17 95.0 10.45 10.55
JPM 171215P00097500 P 12/15/17 97.5 12.10 12.35
JPM 171215P00100000 P 12/15/17 100.0 13.95 14.35
JPM 171215P00105000 P 12/15/17 105.0 17.80 18.55
JPM 171215P00110000 P 12/15/17 110.0 22.00 23.30
JPM 171215P00115000 P 12/15/17 115.0 26.80 28.85
JPM 171215P00120000 P 12/15/17 120.0 31.60 33.70
JPM 171215P00125000 P 12/15/17 125.0 35.80 39.00
JPM 171215P00130000 P 12/15/17 130.0 40.70 43.95
JPM 180119C00027500 C 01/19/18 27.5 58.55 62.95
JPM 180119C00030000 C 01/19/18 30.0 56.10 60.50
JPM 180119C00032500 C 01/19/18 32.5 53.60 57.90
JPM 180119C00035000 C 01/19/18 35.0 51.10 55.30
JPM 180119C00037500 C 01/19/18 37.5 48.55 52.00
JPM 180119C00040000 C 01/19/18 40.0 47.15 48.30
JPM 180119C00042500 C 01/19/18 42.5 44.60 45.85
JPM 180119C00045000 C 01/19/18 45.0 42.15 43.60
JPM 180119C00047500 C 01/19/18 47.5 38.55 42.95
JPM 180119C00050000 C 01/19/18 50.0 37.35 38.35
JPM 180119C00052500 C 01/19/18 52.5 35.10 36.65
JPM 180119C00055000 C 01/19/18 55.0 32.55 33.40
JPM 180119C00057500 C 01/19/18 57.5 30.50 31.35
JPM 180119C00060000 C 01/19/18 60.0 28.15 28.80
JPM 180119C00062500 C 01/19/18 62.5 25.85 26.70
JPM 180119C00065000 C 01/19/18 65.0 23.55 24.30
JPM 180119C00067500 C 01/19/18 67.5 21.20 21.80
JPM 180119C00070000 C 01/19/18 70.0 19.15 19.50
JPM 180119C00072500 C 01/19/18 72.5 17.00 17.50
JPM 180119C00075000 C 01/19/18 75.0 15.00 15.20
JPM 180119C00077500 C 01/19/18 77.5 13.05 13.30
JPM 180119C00080000 C 01/19/18 80.0 11.15 11.45
JPM 180119C00082500 C 01/19/18 82.5 9.55 9.75
JPM 180119C00085000 C 01/19/18 85.0 8.00 8.20
JPM 180119C00087500 C 01/19/18 87.5 6.60 6.80
JPM 180119C00090000 C 01/19/18 90.0 5.40 5.55
JPM 180119C00092500 C 01/19/18 92.5 4.35 4.45
JPM 180119C00095000 C 01/19/18 95.0 3.40 3.50
JPM 180119C00097500 C 01/19/18 97.5 2.61 2.73
JPM 180119C00100000 C 01/19/18 100.0 2.01 2.10
JPM 180119C00105000 C 01/19/18 105.0 1.10 1.22
JPM 180119C00110000 C 01/19/18 110.0 0.61 0.69
JPM 180119C00115000 C 01/19/18 115.0 0.31 0.38
JPM 180119C00120000 C 01/19/18 120.0 0.15 0.22
JPM 180119C00125000 C 01/19/18 125.0 0.08 0.13
JPM 180119C00130000 C 01/19/18 130.0 0.03 0.09
JPM 180119P00027500 P 01/19/18 27.5 0.03 0.07
JPM 180119P00030000 P 01/19/18 30.0 0.04 0.12
JPM 180119P00032500 P 01/19/18 32.5 0.06 0.16
JPM 180119P00035000 P 01/19/18 35.0 0.11 0.21
JPM 180119P00037500 P 01/19/18 37.5 0.11 0.20
JPM 180119P00040000 P 01/19/18 40.0 0.18 0.26
JPM 180119P00042500 P 01/19/18 42.5 0.22 0.31
JPM 180119P00045000 P 01/19/18 45.0 0.27 0.33
JPM 180119P00047500 P 01/19/18 47.5 0.33 0.42
JPM 180119P00050000 P 01/19/18 50.0 0.39 0.41
JPM 180119P00052500 P 01/19/18 52.5 0.47 0.56
JPM 180119P00055000 P 01/19/18 55.0 0.58 0.60
JPM 180119P00057500 P 01/19/18 57.5 0.69 0.77
JPM 180119P00060000 P 01/19/18 60.0 0.84 0.91
JPM 180119P00062500 P 01/19/18 62.5 1.05 1.09
JPM 180119P00065000 P 01/19/18 65.0 1.27 1.33
JPM 180119P00067500 P 01/19/18 67.5 1.50 1.59
JPM 180119P00070000 P 01/19/18 70.0 1.85 1.91
JPM 180119P00072500 P 01/19/18 72.5 2.24 2.30
JPM 180119P00075000 P 01/19/18 75.0 2.71 2.75
JPM 180119P00077500 P 01/19/18 77.5 3.25 3.35
JPM 180119P00080000 P 01/19/18 80.0 3.95 4.05
JPM 180119P00082500 P 01/19/18 82.5 4.75 5.00
JPM 180119P00085000 P 01/19/18 85.0 5.70 5.85
JPM 180119P00087500 P 01/19/18 87.5 6.85 6.90
JPM 180119P00090000 P 01/19/18 90.0 8.05 8.20
JPM 180119P00092500 P 01/19/18 92.5 9.45 9.60
JPM 180119P00095000 P 01/19/18 95.0 11.05 11.20
JPM 180119P00097500 P 01/19/18 97.5 12.75 12.90
JPM 180119P00100000 P 01/19/18 100.0 14.60 14.80
JPM 180119P00105000 P 01/19/18 105.0 18.20 19.25
JPM 180119P00110000 P 01/19/18 110.0 22.75 23.50
JPM 180119P00115000 P 01/19/18 115.0 26.90 28.60
JPM 180119P00120000 P 01/19/18 120.0 31.95 34.15
JPM 180119P00125000 P 01/19/18 125.0 35.60 39.40
JPM 180119P00130000 P 01/19/18 130.0 40.30 44.40
JPM 180615C00045000 C 06/15/18 45.0 41.00 45.60
JPM 180615C00047500 C 06/15/18 47.5 38.50 43.20
JPM 180615C00050000 C 06/15/18 50.0 36.00 40.75
JPM 180615C00055000 C 06/15/18 55.0 31.10 35.85
JPM 180615C00060000 C 06/15/18 60.0 28.25 29.50
JPM 180615C00065000 C 06/15/18 65.0 23.75 25.00
JPM 180615C00070000 C 06/15/18 70.0 19.65 20.50
JPM 180615C00075000 C 06/15/18 75.0 15.85 16.60
JPM 180615C00077500 C 06/15/18 77.5 14.05 14.70
JPM 180615C00080000 C 06/15/18 80.0 12.40 13.10
JPM 180615C00082500 C 06/15/18 82.5 10.80 11.50
JPM 180615C00085000 C 06/15/18 85.0 9.40 9.95
JPM 180615C00087500 C 06/15/18 87.5 8.05 8.30
JPM 180615C00090000 C 06/15/18 90.0 6.85 7.10
JPM 180615C00092500 C 06/15/18 92.5 5.75 6.05
JPM 180615C00095000 C 06/15/18 95.0 4.80 5.05
JPM 180615C00097500 C 06/15/18 97.5 4.00 4.20
JPM 180615C00100000 C 06/15/18 100.0 3.25 3.50
JPM 180615C00105000 C 06/15/18 105.0 2.10 2.36
JPM 180615C00110000 C 06/15/18 110.0 1.34 1.56
JPM 180615C00115000 C 06/15/18 115.0 0.80 0.93
JPM 180615C00120000 C 06/15/18 120.0 0.45 0.60
JPM 180615C00125000 C 06/15/18 125.0 0.25 0.49
JPM 180615C00130000 C 06/15/18 130.0 0.14 0.34
JPM 180615P00045000 P 06/15/18 45.0 0.35 0.67
JPM 180615P00047500 P 06/15/18 47.5 0.46 0.78
JPM 180615P00050000 P 06/15/18 50.0 0.56 0.92
JPM 180615P00055000 P 06/15/18 55.0 0.87 1.10
JPM 180615P00060000 P 06/15/18 60.0 1.32 1.68
JPM 180615P00065000 P 06/15/18 65.0 1.86 2.21
JPM 180615P00070000 P 06/15/18 70.0 2.77 3.05
JPM 180615P00075000 P 06/15/18 75.0 3.85 4.10
JPM 180615P00077500 P 06/15/18 77.5 4.55 4.80
JPM 180615P00080000 P 06/15/18 80.0 5.35 5.55
JPM 180615P00082500 P 06/15/18 82.5 6.25 6.50
JPM 180615P00085000 P 06/15/18 85.0 7.25 7.50
JPM 180615P00087500 P 06/15/18 87.5 8.40 8.65
JPM 180615P00090000 P 06/15/18 90.0 9.55 10.05
JPM 180615P00092500 P 06/15/18 92.5 10.95 11.45
JPM 180615P00095000 P 06/15/18 95.0 12.40 12.95
JPM 180615P00097500 P 06/15/18 97.5 14.00 14.60
JPM 180615P00100000 P 06/15/18 100.0 15.75 16.45
JPM 180615P00105000 P 06/15/18 105.0 19.55 20.20
JPM 180615P00110000 P 06/15/18 110.0 23.30 24.45
JPM 180615P00115000 P 06/15/18 115.0 27.75 28.80
JPM 180615P00120000 P 06/15/18 120.0 31.85 33.60
JPM 180615P00125000 P 06/15/18 125.0 35.30 39.95
JPM 180615P00130000 P 06/15/18 130.0 40.10 44.95
JPM 190118C00040000 C 01/18/19 40.0 46.10 51.00
JPM 190118C00042500 C 01/18/19 42.5 43.00 45.90
JPM 190118C00045000 C 01/18/19 45.0 40.50 43.50
JPM 190118C00047500 C 01/18/19 47.5 38.55 43.50
JPM 190118C00050000 C 01/18/19 50.0 36.85 40.60
JPM 190118C00055000 C 01/18/19 55.0 32.10 34.50
JPM 190118C00060000 C 01/18/19 60.0 29.00 30.05
JPM 190118C00065000 C 01/18/19 65.0 24.70 25.20
JPM 190118C00067500 C 01/18/19 67.5 22.75 23.40
JPM 190118C00070000 C 01/18/19 70.0 20.80 21.50
JPM 190118C00072500 C 01/18/19 72.5 18.95 19.70
JPM 190118C00075000 C 01/18/19 75.0 17.25 17.90
JPM 190118C00077500 C 01/18/19 77.5 15.55 16.30
JPM 190118C00080000 C 01/18/19 80.0 14.05 14.60
JPM 190118C00082500 C 01/18/19 82.5 12.60 13.25
JPM 190118C00085000 C 01/18/19 85.0 11.15 11.90
JPM 190118C00087500 C 01/18/19 87.5 10.00 10.50
JPM 190118C00090000 C 01/18/19 90.0 8.80 9.20
JPM 190118C00092500 C 01/18/19 92.5 7.70 8.15
JPM 190118C00095000 C 01/18/19 95.0 6.75 7.20
JPM 190118C00097500 C 01/18/19 97.5 5.80 6.25
JPM 190118C00100000 C 01/18/19 100.0 5.05 5.45
JPM 190118C00105000 C 01/18/19 105.0 3.65 4.10
JPM 190118C00110000 C 01/18/19 110.0 2.67 2.90
JPM 190118C00115000 C 01/18/19 115.0 1.89 2.22
JPM 190118C00120000 C 01/18/19 120.0 1.32 1.70
JPM 190118C00125000 C 01/18/19 125.0 0.85 1.28
JPM 190118C00130000 C 01/18/19 130.0 0.52 0.95
JPM 190118C00135000 C 01/18/19 135.0 0.43 0.69
JPM 190118P00040000 P 01/18/19 40.0 0.60 0.70
JPM 190118P00042500 P 01/18/19 42.5 0.70 0.99
JPM 190118P00045000 P 01/18/19 45.0 0.83 1.16
JPM 190118P00047500 P 01/18/19 47.5 0.91 1.20
JPM 190118P00050000 P 01/18/19 50.0 1.33 1.52
JPM 190118P00055000 P 01/18/19 55.0 1.64 2.05
JPM 190118P00060000 P 01/18/19 60.0 2.27 2.66
JPM 190118P00065000 P 01/18/19 65.0 3.30 3.55
JPM 190118P00067500 P 01/18/19 67.5 3.75 4.05
JPM 190118P00070000 P 01/18/19 70.0 4.35 4.70
JPM 190118P00072500 P 01/18/19 72.5 5.00 5.30
JPM 190118P00075000 P 01/18/19 75.0 5.80 6.05
JPM 190118P00077500 P 01/18/19 77.5 6.55 6.90
JPM 190118P00080000 P 01/18/19 80.0 7.50 7.70
JPM 190118P00082500 P 01/18/19 82.5 8.50 8.75
JPM 190118P00085000 P 01/18/19 85.0 9.55 9.85
JPM 190118P00087500 P 01/18/19 87.5 10.70 11.10
JPM 190118P00090000 P 01/18/19 90.0 11.95 12.40
JPM 190118P00092500 P 01/18/19 92.5 13.15 13.75
JPM 190118P00095000 P 01/18/19 95.0 14.60 15.25
JPM 190118P00097500 P 01/18/19 97.5 16.15 16.85
JPM 190118P00100000 P 01/18/19 100.0 17.85 18.45
JPM 190118P00105000 P 01/18/19 105.0 21.25 22.15
JPM 190118P00110000 P 01/18/19 110.0 25.10 25.90
JPM 190118P00115000 P 01/18/19 115.0 29.20 30.00
JPM 190118P00120000 P 01/18/19 120.0 32.95 34.75
JPM 190118P00125000 P 01/18/19 125.0 37.45 39.15
JPM 190118P00130000 P 01/18/19 130.0 40.50 45.00
JPM 190118P00135000 P 01/18/19 135.0 45.20 50.00

OPRA data is delayed 15 minutes.