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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141031C00044000 C 10/31/14 44.0 12.90 16.35
JPM 141031C00045000 C 10/31/14 45.0 12.35 13.95
JPM 141031C00046000 C 10/31/14 46.0 10.90 14.35
JPM 141031C00047000 C 10/31/14 47.0 10.20 13.00
JPM 141031C00048000 C 10/31/14 48.0 9.75 11.75
JPM 141031C00049500 C 10/31/14 49.5 8.50 9.35
JPM 141031C00050000 C 10/31/14 50.0 8.00 8.85
JPM 141031C00050500 C 10/31/14 50.5 7.50 8.35
JPM 141031C00051000 C 10/31/14 51.0 6.90 7.85
JPM 141031C00051500 C 10/31/14 51.5 6.50 7.35
JPM 141031C00052000 C 10/31/14 52.0 5.95 6.85
JPM 141031C00052500 C 10/31/14 52.5 5.50 6.35
JPM 141031C00053000 C 10/31/14 53.0 5.00 5.85
JPM 141031C00053500 C 10/31/14 53.5 4.60 5.35
JPM 141031C00054000 C 10/31/14 54.0 4.45 4.85
JPM 141031C00054500 C 10/31/14 54.5 3.55 4.35
JPM 141031C00055000 C 10/31/14 55.0 3.40 3.95
JPM 141031C00055500 C 10/31/14 55.5 2.92 3.45
JPM 141031C00056000 C 10/31/14 56.0 2.42 2.87
JPM 141031C00056500 C 10/31/14 56.5 1.94 2.41
JPM 141031C00057000 C 10/31/14 57.0 1.77 1.92
JPM 141031C00057500 C 10/31/14 57.5 1.40 1.49
JPM 141031C00058000 C 10/31/14 58.0 1.00 1.07
JPM 141031C00058500 C 10/31/14 58.5 0.67 0.70
JPM 141031C00059000 C 10/31/14 59.0 0.40 0.44
JPM 141031C00059500 C 10/31/14 59.5 0.21 0.24
JPM 141031C00060000 C 10/31/14 60.0 0.08 0.13
JPM 141031C00060500 C 10/31/14 60.5 0.04 0.07
JPM 141031C00061000 C 10/31/14 61.0 0.01 0.05
JPM 141031C00061500 C 10/31/14 61.5 0.00 0.05
JPM 141031C00062000 C 10/31/14 62.0 0.00 0.05
JPM 141031C00062500 C 10/31/14 62.5 0.00 0.05
JPM 141031C00063000 C 10/31/14 63.0 0.00 0.05
JPM 141031C00063500 C 10/31/14 63.5 0.00 0.05
JPM 141031C00064000 C 10/31/14 64.0 0.00 0.05
JPM 141031C00064500 C 10/31/14 64.5 0.00 0.05
JPM 141031C00065000 C 10/31/14 65.0 0.00 0.05
JPM 141031C00065500 C 10/31/14 65.5 0.00 0.05
JPM 141031C00066000 C 10/31/14 66.0 0.00 0.05
JPM 141031C00066500 C 10/31/14 66.5 0.00 0.05
JPM 141031C00067000 C 10/31/14 67.0 0.00 0.01
JPM 141031C00067500 C 10/31/14 67.5 0.00 0.05
JPM 141031C00070000 C 10/31/14 70.0 0.00 0.02
JPM 141031C00072500 C 10/31/14 72.5 0.00 0.02
JPM 141031C00075000 C 10/31/14 75.0 0.00 0.02
JPM 141031C00080000 C 10/31/14 80.0 0.00 0.02
JPM 141031C00085000 C 10/31/14 85.0 0.00 0.02
JPM 141031P00044000 P 10/31/14 44.0 0.00 0.02
JPM 141031P00045000 P 10/31/14 45.0 0.00 0.02
JPM 141031P00046000 P 10/31/14 46.0 0.00 0.02
JPM 141031P00047000 P 10/31/14 47.0 0.00 0.02
JPM 141031P00048000 P 10/31/14 48.0 0.01 0.02
JPM 141031P00049500 P 10/31/14 49.5 0.00 0.02
JPM 141031P00050000 P 10/31/14 50.0 0.00 0.02
JPM 141031P00050500 P 10/31/14 50.5 0.00 0.07
JPM 141031P00051000 P 10/31/14 51.0 0.00 0.04
JPM 141031P00051500 P 10/31/14 51.5 0.00 0.05
JPM 141031P00052000 P 10/31/14 52.0 0.01 0.05
JPM 141031P00052500 P 10/31/14 52.5 0.01 0.10
JPM 141031P00053000 P 10/31/14 53.0 0.02 0.08
JPM 141031P00053500 P 10/31/14 53.5 0.03 0.06
JPM 141031P00054000 P 10/31/14 54.0 0.03 0.07
JPM 141031P00054500 P 10/31/14 54.5 0.03 0.09
JPM 141031P00055000 P 10/31/14 55.0 0.04 0.11
JPM 141031P00055500 P 10/31/14 55.5 0.05 0.10
JPM 141031P00056000 P 10/31/14 56.0 0.06 0.14
JPM 141031P00056500 P 10/31/14 56.5 0.07 0.14
JPM 141031P00057000 P 10/31/14 57.0 0.11 0.14
JPM 141031P00057500 P 10/31/14 57.5 0.18 0.20
JPM 141031P00058000 P 10/31/14 58.0 0.27 0.30
JPM 141031P00058500 P 10/31/14 58.5 0.42 0.45
JPM 141031P00059000 P 10/31/14 59.0 0.63 0.92
JPM 141031P00059500 P 10/31/14 59.5 0.92 1.14
JPM 141031P00060000 P 10/31/14 60.0 1.30 1.88
JPM 141031P00060500 P 10/31/14 60.5 1.76 2.36
JPM 141031P00061000 P 10/31/14 61.0 2.22 3.00
JPM 141031P00061500 P 10/31/14 61.5 2.70 3.10
JPM 141031P00062000 P 10/31/14 62.0 3.20 3.60
JPM 141031P00062500 P 10/31/14 62.5 3.60 4.10
JPM 141031P00063000 P 10/31/14 63.0 4.00 4.65
JPM 141031P00063500 P 10/31/14 63.5 4.50 5.20
JPM 141031P00064000 P 10/31/14 64.0 5.10 5.60
JPM 141031P00064500 P 10/31/14 64.5 5.55 6.00
JPM 141031P00065000 P 10/31/14 65.0 5.30 6.80
JPM 141031P00065500 P 10/31/14 65.5 6.50 7.25
JPM 141031P00066000 P 10/31/14 66.0 6.85 7.70
JPM 141031P00066500 P 10/31/14 66.5 6.80 8.25
JPM 141031P00067000 P 10/31/14 67.0 7.55 9.15
JPM 141031P00067500 P 10/31/14 67.5 7.15 10.45
JPM 141031P00070000 P 10/31/14 70.0 9.75 12.95
JPM 141031P00072500 P 10/31/14 72.5 12.15 15.45
JPM 141031P00075000 P 10/31/14 75.0 14.65 17.95
JPM 141031P00080000 P 10/31/14 80.0 19.65 22.95
JPM 141031P00085000 P 10/31/14 85.0 24.65 27.95
JPM 141107C00045000 C 11/07/14 45.0 12.85 14.75
JPM 141107C00049500 C 11/07/14 49.5 8.55 9.45
JPM 141107C00050000 C 11/07/14 50.0 8.00 8.95
JPM 141107C00050500 C 11/07/14 50.5 7.55 8.40
JPM 141107C00051000 C 11/07/14 51.0 6.85 8.10
JPM 141107C00051500 C 11/07/14 51.5 6.55 7.40
JPM 141107C00052000 C 11/07/14 52.0 5.95 6.90
JPM 141107C00052500 C 11/07/14 52.5 5.55 6.40
JPM 141107C00053000 C 11/07/14 53.0 4.85 6.15
JPM 141107C00053500 C 11/07/14 53.5 4.60 5.40
JPM 141107C00054000 C 11/07/14 54.0 4.10 4.90
JPM 141107C00054500 C 11/07/14 54.5 3.60 4.45
JPM 141107C00055000 C 11/07/14 55.0 3.40 3.95
JPM 141107C00055500 C 11/07/14 55.5 2.95 3.55
JPM 141107C00056000 C 11/07/14 56.0 2.53 2.98
JPM 141107C00056500 C 11/07/14 56.5 2.40 2.52
JPM 141107C00057000 C 11/07/14 57.0 1.86 2.08
JPM 141107C00057500 C 11/07/14 57.5 1.57 1.66
JPM 141107C00058000 C 11/07/14 58.0 1.21 1.28
JPM 141107C00058500 C 11/07/14 58.5 0.89 0.95
JPM 141107C00059000 C 11/07/14 59.0 0.63 0.67
JPM 141107C00059500 C 11/07/14 59.5 0.42 0.45
JPM 141107C00060000 C 11/07/14 60.0 0.26 0.29
JPM 141107C00060500 C 11/07/14 60.5 0.11 0.16
JPM 141107C00061000 C 11/07/14 61.0 0.05 0.12
JPM 141107C00061500 C 11/07/14 61.5 0.01 0.10
JPM 141107C00062000 C 11/07/14 62.0 0.01 0.05
JPM 141107C00062500 C 11/07/14 62.5 0.00 0.05
JPM 141107C00063000 C 11/07/14 63.0 0.00 0.10
JPM 141107C00063500 C 11/07/14 63.5 0.00 0.07
JPM 141107C00064000 C 11/07/14 64.0 0.00 0.11
JPM 141107C00064500 C 11/07/14 64.5 0.00 0.12
JPM 141107C00065000 C 11/07/14 65.0 0.00 0.11
JPM 141107C00065500 C 11/07/14 65.5 0.00 0.11
JPM 141107C00066000 C 11/07/14 66.0 0.00 0.11
JPM 141107C00066500 C 11/07/14 66.5 0.00 0.13
JPM 141107C00067000 C 11/07/14 67.0 0.00 0.13
JPM 141107C00067500 C 11/07/14 67.5 0.00 0.12
JPM 141107C00068000 C 11/07/14 68.0 0.00 0.11
JPM 141107C00068500 C 11/07/14 68.5 0.00 0.12
JPM 141107C00069000 C 11/07/14 69.0 0.00 0.12
JPM 141107C00070000 C 11/07/14 70.0 0.00 0.14
JPM 141107P00045000 P 11/07/14 45.0 0.00 0.15
JPM 141107P00049500 P 11/07/14 49.5 0.02 0.14
JPM 141107P00050000 P 11/07/14 50.0 0.03 0.10
JPM 141107P00050500 P 11/07/14 50.5 0.02 0.15
JPM 141107P00051000 P 11/07/14 51.0 0.03 0.11
JPM 141107P00051500 P 11/07/14 51.5 0.03 0.12
JPM 141107P00052000 P 11/07/14 52.0 0.03 0.14
JPM 141107P00052500 P 11/07/14 52.5 0.04 0.14
JPM 141107P00053000 P 11/07/14 53.0 0.04 0.12
JPM 141107P00053500 P 11/07/14 53.5 0.06 0.15
JPM 141107P00054000 P 11/07/14 54.0 0.07 0.14
JPM 141107P00054500 P 11/07/14 54.5 0.09 0.17
JPM 141107P00055000 P 11/07/14 55.0 0.08 0.20
JPM 141107P00055500 P 11/07/14 55.5 0.13 0.22
JPM 141107P00056000 P 11/07/14 56.0 0.16 0.18
JPM 141107P00056500 P 11/07/14 56.5 0.20 0.23
JPM 141107P00057000 P 11/07/14 57.0 0.26 0.30
JPM 141107P00057500 P 11/07/14 57.5 0.34 0.39
JPM 141107P00058000 P 11/07/14 58.0 0.47 0.52
JPM 141107P00058500 P 11/07/14 58.5 0.63 0.70
JPM 141107P00059000 P 11/07/14 59.0 0.86 0.94
JPM 141107P00059500 P 11/07/14 59.5 1.14 1.41
JPM 141107P00060000 P 11/07/14 60.0 1.48 1.61
JPM 141107P00060500 P 11/07/14 60.5 1.85 2.10
JPM 141107P00061000 P 11/07/14 61.0 2.30 2.71
JPM 141107P00061500 P 11/07/14 61.5 2.42 3.10
JPM 141107P00062000 P 11/07/14 62.0 3.20 3.65
JPM 141107P00062500 P 11/07/14 62.5 3.70 4.15
JPM 141107P00063000 P 11/07/14 63.0 4.20 4.60
JPM 141107P00063500 P 11/07/14 63.5 4.70 5.10
JPM 141107P00064000 P 11/07/14 64.0 5.10 5.75
JPM 141107P00064500 P 11/07/14 64.5 5.50 6.10
JPM 141107P00065000 P 11/07/14 65.0 6.10 6.95
JPM 141107P00065500 P 11/07/14 65.5 6.60 7.10
JPM 141107P00066000 P 11/07/14 66.0 6.85 7.90
JPM 141107P00066500 P 11/07/14 66.5 7.50 8.25
JPM 141107P00067000 P 11/07/14 67.0 7.20 8.70
JPM 141107P00067500 P 11/07/14 67.5 7.05 9.55
JPM 141107P00068000 P 11/07/14 68.0 7.50 10.35
JPM 141107P00068500 P 11/07/14 68.5 7.85 11.45
JPM 141107P00069000 P 11/07/14 69.0 8.50 11.95
JPM 141107P00070000 P 11/07/14 70.0 9.50 12.95
JPM 141114C00045000 C 11/14/14 45.0 12.75 14.20
JPM 141114C00049500 C 11/14/14 49.5 8.30 9.55
JPM 141114C00050000 C 11/14/14 50.0 7.95 8.90
JPM 141114C00050500 C 11/14/14 50.5 7.35 8.60
JPM 141114C00051000 C 11/14/14 51.0 7.00 7.90
JPM 141114C00051500 C 11/14/14 51.5 6.60 7.55
JPM 141114C00052000 C 11/14/14 52.0 6.10 6.95
JPM 141114C00052500 C 11/14/14 52.5 5.60 6.45
JPM 141114C00053000 C 11/14/14 53.0 4.95 6.10
JPM 141114C00053500 C 11/14/14 53.5 4.65 5.45
JPM 141114C00054000 C 11/14/14 54.0 4.20 5.00
JPM 141114C00054500 C 11/14/14 54.5 3.95 4.50
JPM 141114C00055000 C 11/14/14 55.0 3.30 4.00
JPM 141114C00055500 C 11/14/14 55.5 3.00 3.60
JPM 141114C00056000 C 11/14/14 56.0 2.75 3.10
JPM 141114C00056500 C 11/14/14 56.5 2.30 2.65
JPM 141114C00057000 C 11/14/14 57.0 2.10 2.21
JPM 141114C00057500 C 11/14/14 57.5 1.75 1.81
JPM 141114C00058000 C 11/14/14 58.0 1.39 1.45
JPM 141114C00058500 C 11/14/14 58.5 1.06 1.13
JPM 141114C00059000 C 11/14/14 59.0 0.80 0.84
JPM 141114C00059500 C 11/14/14 59.5 0.57 0.61
JPM 141114C00060000 C 11/14/14 60.0 0.39 0.43
JPM 141114C00060500 C 11/14/14 60.5 0.26 0.30
JPM 141114C00061000 C 11/14/14 61.0 0.11 0.19
JPM 141114C00061500 C 11/14/14 61.5 0.06 0.13
JPM 141114C00062000 C 11/14/14 62.0 0.02 0.10
JPM 141114C00062500 C 11/14/14 62.5 0.02 0.09
JPM 141114C00063000 C 11/14/14 63.0 0.00 0.11
JPM 141114C00063500 C 11/14/14 63.5 0.00 0.11
JPM 141114C00064000 C 11/14/14 64.0 0.00 0.11
JPM 141114C00064500 C 11/14/14 64.5 0.00 0.12
JPM 141114C00065000 C 11/14/14 65.0 0.00 0.11
JPM 141114C00065500 C 11/14/14 65.5 0.00 0.12
JPM 141114C00066000 C 11/14/14 66.0 0.00 0.12
JPM 141114C00066500 C 11/14/14 66.5 0.00 0.11
JPM 141114C00067000 C 11/14/14 67.0 0.00 0.11
JPM 141114C00068000 C 11/14/14 68.0 0.00 0.12
JPM 141114C00069000 C 11/14/14 69.0 0.00 0.13
JPM 141114C00070000 C 11/14/14 70.0 0.00 0.14
JPM 141114P00045000 P 11/14/14 45.0 0.00 0.14
JPM 141114P00049500 P 11/14/14 49.5 0.04 0.12
JPM 141114P00050000 P 11/14/14 50.0 0.04 0.12
JPM 141114P00050500 P 11/14/14 50.5 0.05 0.13
JPM 141114P00051000 P 11/14/14 51.0 0.05 0.14
JPM 141114P00051500 P 11/14/14 51.5 0.06 0.14
JPM 141114P00052000 P 11/14/14 52.0 0.07 0.15
JPM 141114P00052500 P 11/14/14 52.5 0.08 0.15
JPM 141114P00053000 P 11/14/14 53.0 0.09 0.16
JPM 141114P00053500 P 11/14/14 53.5 0.11 0.17
JPM 141114P00054000 P 11/14/14 54.0 0.13 0.19
JPM 141114P00054500 P 11/14/14 54.5 0.14 0.25
JPM 141114P00055000 P 11/14/14 55.0 0.17 0.23
JPM 141114P00055500 P 11/14/14 55.5 0.20 0.28
JPM 141114P00056000 P 11/14/14 56.0 0.25 0.28
JPM 141114P00056500 P 11/14/14 56.5 0.32 0.35
JPM 141114P00057000 P 11/14/14 57.0 0.40 0.43
JPM 141114P00057500 P 11/14/14 57.5 0.50 0.54
JPM 141114P00058000 P 11/14/14 58.0 0.64 0.68
JPM 141114P00058500 P 11/14/14 58.5 0.81 0.86
JPM 141114P00059000 P 11/14/14 59.0 1.04 1.08
JPM 141114P00059500 P 11/14/14 59.5 1.30 1.36
JPM 141114P00060000 P 11/14/14 60.0 1.61 1.74
JPM 141114P00060500 P 11/14/14 60.5 1.96 2.16
JPM 141114P00061000 P 11/14/14 61.0 2.32 2.73
JPM 141114P00061500 P 11/14/14 61.5 2.79 3.00
JPM 141114P00062000 P 11/14/14 62.0 3.15 3.55
JPM 141114P00062500 P 11/14/14 62.5 3.65 4.15
JPM 141114P00063000 P 11/14/14 63.0 4.15 4.75
JPM 141114P00063500 P 11/14/14 63.5 4.55 5.25
JPM 141114P00064000 P 11/14/14 64.0 5.20 5.50
JPM 141114P00064500 P 11/14/14 64.5 5.55 6.10
JPM 141114P00065000 P 11/14/14 65.0 6.10 6.60
JPM 141114P00065500 P 11/14/14 65.5 6.55 7.10
JPM 141114P00066000 P 11/14/14 66.0 6.65 7.65
JPM 141114P00066500 P 11/14/14 66.5 6.85 8.10
JPM 141114P00067000 P 11/14/14 67.0 7.10 8.60
JPM 141114P00068000 P 11/14/14 68.0 7.65 10.95
JPM 141114P00069000 P 11/14/14 69.0 8.65 11.95
JPM 141114P00070000 P 11/14/14 70.0 9.65 12.95
JPM 141122C00040000 C 11/22/14 40.0 17.25 19.10
JPM 141122C00042500 C 11/22/14 42.5 15.60 16.35
JPM 141122C00043000 C 11/22/14 43.0 15.10 16.00
JPM 141122C00044000 C 11/22/14 44.0 14.15 14.90
JPM 141122C00045000 C 11/22/14 45.0 13.15 13.90
JPM 141122C00046000 C 11/22/14 46.0 12.15 12.95
JPM 141122C00047000 C 11/22/14 47.0 11.15 12.15
JPM 141122C00047500 C 11/22/14 47.5 10.15 11.65
JPM 141122C00048000 C 11/22/14 48.0 10.15 10.95
JPM 141122C00048500 C 11/22/14 48.5 9.70 10.45
JPM 141122C00049000 C 11/22/14 49.0 9.20 9.95
JPM 141122C00049500 C 11/22/14 49.5 8.70 9.45
JPM 141122C00050000 C 11/22/14 50.0 8.40 8.95
JPM 141122C00050500 C 11/22/14 50.5 7.70 8.45
JPM 141122C00051000 C 11/22/14 51.0 7.35 7.95
JPM 141122C00051500 C 11/22/14 51.5 6.75 7.50
JPM 141122C00052000 C 11/22/14 52.0 6.25 7.00
JPM 141122C00052500 C 11/22/14 52.5 5.85 6.50
JPM 141122C00053000 C 11/22/14 53.0 5.30 6.00
JPM 141122C00053500 C 11/22/14 53.5 4.85 5.55
JPM 141122C00054000 C 11/22/14 54.0 4.55 5.05
JPM 141122C00054500 C 11/22/14 54.5 4.35 4.60
JPM 141122C00055000 C 11/22/14 55.0 3.90 4.10
JPM 141122C00055500 C 11/22/14 55.5 3.45 3.65
JPM 141122C00056000 C 11/22/14 56.0 2.99 3.20
JPM 141122C00056500 C 11/22/14 56.5 2.56 2.76
JPM 141122C00057000 C 11/22/14 57.0 2.15 2.35
JPM 141122C00057500 C 11/22/14 57.5 1.86 1.97
JPM 141122C00058000 C 11/22/14 58.0 1.55 1.62
JPM 141122C00058500 C 11/22/14 58.5 1.23 1.29
JPM 141122C00059000 C 11/22/14 59.0 0.96 1.02
JPM 141122C00059500 C 11/22/14 59.5 0.73 0.77
JPM 141122C00060000 C 11/22/14 60.0 0.54 0.58
JPM 141122C00060500 C 11/22/14 60.5 0.39 0.42
JPM 141122C00061000 C 11/22/14 61.0 0.27 0.30
JPM 141122C00061500 C 11/22/14 61.5 0.18 0.21
JPM 141122C00062000 C 11/22/14 62.0 0.09 0.15
JPM 141122C00062500 C 11/22/14 62.5 0.08 0.09
JPM 141122C00063000 C 11/22/14 63.0 0.03 0.08
JPM 141122C00063500 C 11/22/14 63.5 0.02 0.05
JPM 141122C00064000 C 11/22/14 64.0 0.01 0.05
JPM 141122C00064500 C 11/22/14 64.5 0.00 0.04
JPM 141122C00065000 C 11/22/14 65.0 0.01 0.04
JPM 141122C00065500 C 11/22/14 65.5 0.00 0.04
JPM 141122C00066000 C 11/22/14 66.0 0.00 0.03
JPM 141122C00066500 C 11/22/14 66.5 0.00 0.03
JPM 141122C00067000 C 11/22/14 67.0 0.00 0.03
JPM 141122C00067500 C 11/22/14 67.5 0.00 0.03
JPM 141122C00070000 C 11/22/14 70.0 0.00 0.03
JPM 141122C00072500 C 11/22/14 72.5 0.00 0.03
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.02
JPM 141122C00080000 C 11/22/14 80.0 0.00 0.02
JPM 141122P00040000 P 11/22/14 40.0 0.00 0.04
JPM 141122P00042500 P 11/22/14 42.5 0.01 0.05
JPM 141122P00043000 P 11/22/14 43.0 0.02 0.06
JPM 141122P00044000 P 11/22/14 44.0 0.03 0.08
JPM 141122P00045000 P 11/22/14 45.0 0.03 0.09
JPM 141122P00046000 P 11/22/14 46.0 0.03 0.11
JPM 141122P00047000 P 11/22/14 47.0 0.03 0.12
JPM 141122P00047500 P 11/22/14 47.5 0.03 0.08
JPM 141122P00048000 P 11/22/14 48.0 0.04 0.09
JPM 141122P00048500 P 11/22/14 48.5 0.05 0.13
JPM 141122P00049000 P 11/22/14 49.0 0.05 0.14
JPM 141122P00049500 P 11/22/14 49.5 0.06 0.14
JPM 141122P00050000 P 11/22/14 50.0 0.07 0.14
JPM 141122P00050500 P 11/22/14 50.5 0.07 0.15
JPM 141122P00051000 P 11/22/14 51.0 0.08 0.14
JPM 141122P00051500 P 11/22/14 51.5 0.09 0.16
JPM 141122P00052000 P 11/22/14 52.0 0.11 0.17
JPM 141122P00052500 P 11/22/14 52.5 0.13 0.16
JPM 141122P00053000 P 11/22/14 53.0 0.15 0.17
JPM 141122P00053500 P 11/22/14 53.5 0.17 0.23
JPM 141122P00054000 P 11/22/14 54.0 0.19 0.26
JPM 141122P00054500 P 11/22/14 54.5 0.21 0.27
JPM 141122P00055000 P 11/22/14 55.0 0.25 0.29
JPM 141122P00055500 P 11/22/14 55.5 0.30 0.34
JPM 141122P00056000 P 11/22/14 56.0 0.36 0.38
JPM 141122P00056500 P 11/22/14 56.5 0.43 0.46
JPM 141122P00057000 P 11/22/14 57.0 0.53 0.56
JPM 141122P00057500 P 11/22/14 57.5 0.64 0.68
JPM 141122P00058000 P 11/22/14 58.0 0.79 0.84
JPM 141122P00058500 P 11/22/14 58.5 0.98 1.02
JPM 141122P00059000 P 11/22/14 59.0 1.21 1.25
JPM 141122P00059500 P 11/22/14 59.5 1.44 1.52
JPM 141122P00060000 P 11/22/14 60.0 1.74 1.83
JPM 141122P00060500 P 11/22/14 60.5 2.08 2.17
JPM 141122P00061000 P 11/22/14 61.0 2.47 2.64
JPM 141122P00061500 P 11/22/14 61.5 2.85 3.00
JPM 141122P00062000 P 11/22/14 62.0 3.30 3.50
JPM 141122P00062500 P 11/22/14 62.5 3.75 4.05
JPM 141122P00063000 P 11/22/14 63.0 4.20 4.65
JPM 141122P00063500 P 11/22/14 63.5 4.70 5.15
JPM 141122P00064000 P 11/22/14 64.0 5.20 5.50
JPM 141122P00064500 P 11/22/14 64.5 5.70 6.00
JPM 141122P00065000 P 11/22/14 65.0 6.15 6.80
JPM 141122P00065500 P 11/22/14 65.5 6.60 7.30
JPM 141122P00066000 P 11/22/14 66.0 7.00 7.80
JPM 141122P00066500 P 11/22/14 66.5 7.40 8.15
JPM 141122P00067000 P 11/22/14 67.0 8.10 8.50
JPM 141122P00067500 P 11/22/14 67.5 8.40 9.45
JPM 141122P00070000 P 11/22/14 70.0 10.05 11.90
JPM 141122P00072500 P 11/22/14 72.5 12.15 15.45
JPM 141122P00075000 P 11/22/14 75.0 14.65 17.95
JPM 141122P00080000 P 11/22/14 80.0 19.65 22.95
JPM 141128C00045000 C 11/28/14 45.0 12.85 14.75
JPM 141128C00049500 C 11/28/14 49.5 8.40 9.55
JPM 141128C00050000 C 11/28/14 50.0 7.90 9.20
JPM 141128C00050500 C 11/28/14 50.5 7.60 8.55
JPM 141128C00051000 C 11/28/14 51.0 7.00 8.15
JPM 141128C00051500 C 11/28/14 51.5 6.65 7.85
JPM 141128C00052000 C 11/28/14 52.0 6.20 7.05
JPM 141128C00052500 C 11/28/14 52.5 5.70 6.55
JPM 141128C00053000 C 11/28/14 53.0 5.05 6.35
JPM 141128C00053500 C 11/28/14 53.5 5.05 5.60
JPM 141128C00054000 C 11/28/14 54.0 4.90 5.15
JPM 141128C00054500 C 11/28/14 54.5 4.40 4.65
JPM 141128C00055000 C 11/28/14 55.0 3.95 4.20
JPM 141128C00055500 C 11/28/14 55.5 3.50 3.75
JPM 141128C00056000 C 11/28/14 56.0 3.05 3.35
JPM 141128C00056500 C 11/28/14 56.5 2.63 2.88
JPM 141128C00057000 C 11/28/14 57.0 2.27 2.49
JPM 141128C00057500 C 11/28/14 57.5 1.86 2.10
JPM 141128C00058000 C 11/28/14 58.0 1.52 1.75
JPM 141128C00058500 C 11/28/14 58.5 1.31 1.43
JPM 141128C00059000 C 11/28/14 59.0 1.04 1.14
JPM 141128C00059500 C 11/28/14 59.5 0.69 0.89
JPM 141128C00060000 C 11/28/14 60.0 0.60 0.65
JPM 141128C00060500 C 11/28/14 60.5 0.36 0.52
JPM 141128C00061000 C 11/28/14 61.0 0.23 0.38
JPM 141128C00061500 C 11/28/14 61.5 0.18 0.28
JPM 141128C00062000 C 11/28/14 62.0 0.10 0.20
JPM 141128C00062500 C 11/28/14 62.5 0.08 0.15
JPM 141128C00063000 C 11/28/14 63.0 0.04 0.11
JPM 141128C00063500 C 11/28/14 63.5 0.03 0.08
JPM 141128C00064000 C 11/28/14 64.0 0.01 0.06
JPM 141128C00064500 C 11/28/14 64.5 0.01 0.05
JPM 141128C00065000 C 11/28/14 65.0 0.00 0.04
JPM 141128C00065500 C 11/28/14 65.5 0.00 0.04
JPM 141128C00066000 C 11/28/14 66.0 0.00 0.04
JPM 141128C00066500 C 11/28/14 66.5 0.00 0.03
JPM 141128C00067000 C 11/28/14 67.0 0.00 0.03
JPM 141128C00068000 C 11/28/14 68.0 0.00 0.03
JPM 141128C00070000 C 11/28/14 70.0 0.00 0.03
JPM 141128P00045000 P 11/28/14 45.0 0.03 0.11
JPM 141128P00049500 P 11/28/14 49.5 0.08 0.16
JPM 141128P00050000 P 11/28/14 50.0 0.09 0.17
JPM 141128P00050500 P 11/28/14 50.5 0.10 0.18
JPM 141128P00051000 P 11/28/14 51.0 0.11 0.17
JPM 141128P00051500 P 11/28/14 51.5 0.12 0.19
JPM 141128P00052000 P 11/28/14 52.0 0.14 0.21
JPM 141128P00052500 P 11/28/14 52.5 0.15 0.24
JPM 141128P00053000 P 11/28/14 53.0 0.16 0.26
JPM 141128P00053500 P 11/28/14 53.5 0.19 0.29
JPM 141128P00054000 P 11/28/14 54.0 0.22 0.33
JPM 141128P00054500 P 11/28/14 54.5 0.24 0.38
JPM 141128P00055000 P 11/28/14 55.0 0.29 0.44
JPM 141128P00055500 P 11/28/14 55.5 0.35 0.49
JPM 141128P00056000 P 11/28/14 56.0 0.42 0.57
JPM 141128P00056500 P 11/28/14 56.5 0.50 0.65
JPM 141128P00057000 P 11/28/14 57.0 0.60 0.76
JPM 141128P00057500 P 11/28/14 57.5 0.71 0.89
JPM 141128P00058000 P 11/28/14 58.0 0.86 1.05
JPM 141128P00058500 P 11/28/14 58.5 1.05 1.19
JPM 141128P00059000 P 11/28/14 59.0 1.26 1.46
JPM 141128P00059500 P 11/28/14 59.5 1.50 1.72
JPM 141128P00060000 P 11/28/14 60.0 1.79 2.02
JPM 141128P00060500 P 11/28/14 60.5 2.14 2.35
JPM 141128P00061000 P 11/28/14 61.0 2.51 2.71
JPM 141128P00061500 P 11/28/14 61.5 2.88 3.10
JPM 141128P00062000 P 11/28/14 62.0 3.30 3.75
JPM 141128P00062500 P 11/28/14 62.5 3.75 4.40
JPM 141128P00063000 P 11/28/14 63.0 4.20 4.55
JPM 141128P00063500 P 11/28/14 63.5 4.70 5.15
JPM 141128P00064000 P 11/28/14 64.0 5.05 5.75
JPM 141128P00064500 P 11/28/14 64.5 5.65 6.25
JPM 141128P00065000 P 11/28/14 65.0 6.15 6.75
JPM 141128P00065500 P 11/28/14 65.5 6.50 7.55
JPM 141128P00066000 P 11/28/14 66.0 6.45 7.60
JPM 141128P00066500 P 11/28/14 66.5 7.40 8.20
JPM 141128P00067000 P 11/28/14 67.0 7.90 8.65
JPM 141128P00068000 P 11/28/14 68.0 8.50 10.05
JPM 141128P00070000 P 11/28/14 70.0 10.05 12.95
JPM 141205C00045000 C 12/05/14 45.0 12.15 15.35
JPM 141205C00050000 C 12/05/14 50.0 7.90 9.15
JPM 141205C00050500 C 12/05/14 50.5 7.85 8.90
JPM 141205C00051000 C 12/05/14 51.0 7.35 8.15
JPM 141205C00051500 C 12/05/14 51.5 6.65 7.80
JPM 141205C00052000 C 12/05/14 52.0 6.30 7.20
JPM 141205C00052500 C 12/05/14 52.5 5.50 6.70
JPM 141205C00053000 C 12/05/14 53.0 5.60 6.15
JPM 141205C00053500 C 12/05/14 53.5 5.40 5.65
JPM 141205C00054000 C 12/05/14 54.0 4.95 5.20
JPM 141205C00054500 C 12/05/14 54.5 4.50 4.75
JPM 141205C00055000 C 12/05/14 55.0 4.05 4.30
JPM 141205C00055500 C 12/05/14 55.5 3.60 3.85
JPM 141205C00056000 C 12/05/14 56.0 3.15 3.45
JPM 141205C00056500 C 12/05/14 56.5 2.74 2.99
JPM 141205C00057000 C 12/05/14 57.0 2.39 2.60
JPM 141205C00057500 C 12/05/14 57.5 1.98 2.22
JPM 141205C00058000 C 12/05/14 58.0 1.66 1.88
JPM 141205C00058500 C 12/05/14 58.5 1.46 1.56
JPM 141205C00059000 C 12/05/14 59.0 1.15 1.27
JPM 141205C00059500 C 12/05/14 59.5 0.82 1.01
JPM 141205C00060000 C 12/05/14 60.0 0.62 0.80
JPM 141205C00060500 C 12/05/14 60.5 0.43 0.62
JPM 141205C00061000 C 12/05/14 61.0 0.33 0.48
JPM 141205C00061500 C 12/05/14 61.5 0.20 0.36
JPM 141205C00062000 C 12/05/14 62.0 0.14 0.25
JPM 141205C00062500 C 12/05/14 62.5 0.10 0.21
JPM 141205C00063000 C 12/05/14 63.0 0.06 0.15
JPM 141205C00063500 C 12/05/14 63.5 0.04 0.11
JPM 141205C00064000 C 12/05/14 64.0 0.02 0.09
JPM 141205C00064500 C 12/05/14 64.5 0.02 0.07
JPM 141205C00065000 C 12/05/14 65.0 0.02 0.05
JPM 141205C00066000 C 12/05/14 66.0 0.00 0.04
JPM 141205C00067500 C 12/05/14 67.5 0.00 0.03
JPM 141205P00045000 P 12/05/14 45.0 0.03 0.15
JPM 141205P00050000 P 12/05/14 50.0 0.08 0.24
JPM 141205P00050500 P 12/05/14 50.5 0.09 0.25
JPM 141205P00051000 P 12/05/14 51.0 0.11 0.27
JPM 141205P00051500 P 12/05/14 51.5 0.13 0.28
JPM 141205P00052000 P 12/05/14 52.0 0.15 0.30
JPM 141205P00052500 P 12/05/14 52.5 0.18 0.33
JPM 141205P00053000 P 12/05/14 53.0 0.20 0.35
JPM 141205P00053500 P 12/05/14 53.5 0.23 0.39
JPM 141205P00054000 P 12/05/14 54.0 0.28 0.42
JPM 141205P00054500 P 12/05/14 54.5 0.31 0.47
JPM 141205P00055000 P 12/05/14 55.0 0.37 0.52
JPM 141205P00055500 P 12/05/14 55.5 0.44 0.59
JPM 141205P00056000 P 12/05/14 56.0 0.51 0.67
JPM 141205P00056500 P 12/05/14 56.5 0.59 0.77
JPM 141205P00057000 P 12/05/14 57.0 0.71 0.89
JPM 141205P00057500 P 12/05/14 57.5 0.82 1.03
JPM 141205P00058000 P 12/05/14 58.0 1.00 1.19
JPM 141205P00058500 P 12/05/14 58.5 1.19 1.29
JPM 141205P00059000 P 12/05/14 59.0 1.40 1.60
JPM 141205P00059500 P 12/05/14 59.5 1.66 1.86
JPM 141205P00060000 P 12/05/14 60.0 1.93 2.14
JPM 141205P00060500 P 12/05/14 60.5 2.25 2.46
JPM 141205P00061000 P 12/05/14 61.0 2.60 2.81
JPM 141205P00061500 P 12/05/14 61.5 2.98 3.20
JPM 141205P00062000 P 12/05/14 62.0 3.35 3.60
JPM 141205P00062500 P 12/05/14 62.5 3.70 4.25
JPM 141205P00063000 P 12/05/14 63.0 4.15 4.55
JPM 141205P00063500 P 12/05/14 63.5 4.40 5.30
JPM 141205P00064000 P 12/05/14 64.0 5.10 5.70
JPM 141205P00064500 P 12/05/14 64.5 5.55 6.25
JPM 141205P00065000 P 12/05/14 65.0 6.05 6.75
JPM 141205P00066000 P 12/05/14 66.0 7.05 7.75
JPM 141205P00067500 P 12/05/14 67.5 7.85 9.65
JPM 141220C00040000 C 12/20/14 40.0 17.45 20.40
JPM 141220C00045000 C 12/20/14 45.0 13.35 14.00
JPM 141220C00050000 C 12/20/14 50.0 8.60 9.10
JPM 141220C00052500 C 12/20/14 52.5 6.45 6.70
JPM 141220C00055000 C 12/20/14 55.0 4.25 4.40
JPM 141220C00057500 C 12/20/14 57.5 2.36 2.43
JPM 141220C00060000 C 12/20/14 60.0 0.99 1.03
JPM 141220C00062500 C 12/20/14 62.5 0.30 0.32
JPM 141220C00065000 C 12/20/14 65.0 0.03 0.09
JPM 141220C00067500 C 12/20/14 67.5 0.00 0.04
JPM 141220C00070000 C 12/20/14 70.0 0.00 0.04
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.03
JPM 141220P00040000 P 12/20/14 40.0 0.04 0.10
JPM 141220P00045000 P 12/20/14 45.0 0.09 0.15
JPM 141220P00050000 P 12/20/14 50.0 0.21 0.27
JPM 141220P00052500 P 12/20/14 52.5 0.31 0.36
JPM 141220P00055000 P 12/20/14 55.0 0.55 0.59
JPM 141220P00057500 P 12/20/14 57.5 1.10 1.13
JPM 141220P00060000 P 12/20/14 60.0 2.20 2.26
JPM 141220P00062500 P 12/20/14 62.5 3.95 4.15
JPM 141220P00065000 P 12/20/14 65.0 6.20 6.95
JPM 141220P00067500 P 12/20/14 67.5 8.70 9.40
JPM 141220P00070000 P 12/20/14 70.0 9.65 12.90
JPM 141220P00075000 P 12/20/14 75.0 14.65 17.90
JPM 150117C00020000 C 01/17/15 20.0 36.80 40.25
JPM 150117C00023000 C 01/17/15 23.0 33.90 37.40
JPM 150117C00025000 C 01/17/15 25.0 31.90 35.40
JPM 150117C00028000 C 01/17/15 28.0 29.20 31.20
JPM 150117C00030000 C 01/17/15 30.0 27.20 29.20
JPM 150117C00033000 C 01/17/15 33.0 24.25 26.25
JPM 150117C00035000 C 01/17/15 35.0 22.10 24.90
JPM 150117C00038000 C 01/17/15 38.0 20.00 21.05
JPM 150117C00040000 C 01/17/15 40.0 18.60 18.95
JPM 150117C00042000 C 01/17/15 42.0 16.55 17.25
JPM 150117C00045000 C 01/17/15 45.0 13.55 14.05
JPM 150117C00047000 C 01/17/15 47.0 11.55 12.10
JPM 150117C00050000 C 01/17/15 50.0 8.85 9.20
JPM 150117C00052500 C 01/17/15 52.5 6.65 6.90
JPM 150117C00055000 C 01/17/15 55.0 4.60 4.75
JPM 150117C00057500 C 01/17/15 57.5 2.82 2.89
JPM 150117C00060000 C 01/17/15 60.0 1.46 1.51
JPM 150117C00062500 C 01/17/15 62.5 0.61 0.66
JPM 150117C00065000 C 01/17/15 65.0 0.20 0.27
JPM 150117C00067500 C 01/17/15 67.5 0.05 0.11
JPM 150117C00070000 C 01/17/15 70.0 0.04 0.06
JPM 150117C00075000 C 01/17/15 75.0 0.00 0.04
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.04
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.03
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.03
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.01 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.01 0.03
JPM 150117P00028000 P 01/17/15 28.0 0.02 0.04
JPM 150117P00030000 P 01/17/15 30.0 0.02 0.05
JPM 150117P00033000 P 01/17/15 33.0 0.05 0.08
JPM 150117P00035000 P 01/17/15 35.0 0.05 0.10
JPM 150117P00038000 P 01/17/15 38.0 0.08 0.12
JPM 150117P00040000 P 01/17/15 40.0 0.11 0.16
JPM 150117P00042000 P 01/17/15 42.0 0.15 0.19
JPM 150117P00045000 P 01/17/15 45.0 0.22 0.25
JPM 150117P00047000 P 01/17/15 47.0 0.28 0.32
JPM 150117P00050000 P 01/17/15 50.0 0.42 0.49
JPM 150117P00052500 P 01/17/15 52.5 0.66 0.72
JPM 150117P00055000 P 01/17/15 55.0 1.07 1.13
JPM 150117P00057500 P 01/17/15 57.5 1.79 1.86
JPM 150117P00060000 P 01/17/15 60.0 2.97 3.05
JPM 150117P00062500 P 01/17/15 62.5 4.65 4.80
JPM 150117P00065000 P 01/17/15 65.0 6.75 7.20
JPM 150117P00067500 P 01/17/15 67.5 9.10 10.00
JPM 150117P00070000 P 01/17/15 70.0 11.55 12.50
JPM 150117P00075000 P 01/17/15 75.0 15.40 18.30
JPM 150117P00080000 P 01/17/15 80.0 20.40 23.25
JPM 150117P00085000 P 01/17/15 85.0 24.95 28.55
JPM 150117P00090000 P 01/17/15 90.0 29.95 33.55
JPM 150220C00030000 C 02/20/15 30.0 27.10 30.40
JPM 150220C00035000 C 02/20/15 35.0 22.10 25.45
JPM 150220C00040000 C 02/20/15 40.0 17.00 20.10
JPM 150220C00045000 C 02/20/15 45.0 13.15 14.35
JPM 150220C00050000 C 02/20/15 50.0 9.05 9.35
JPM 150220C00052500 C 02/20/15 52.5 6.80 7.10
JPM 150220C00055000 C 02/20/15 55.0 4.90 5.05
JPM 150220C00057500 C 02/20/15 57.5 3.15 3.35
JPM 150220C00060000 C 02/20/15 60.0 1.86 1.95
JPM 150220C00062500 C 02/20/15 62.5 0.95 1.04
JPM 150220C00065000 C 02/20/15 65.0 0.39 0.48
JPM 150220C00070000 C 02/20/15 70.0 0.04 0.11
JPM 150220P00030000 P 02/20/15 30.0 0.05 0.09
JPM 150220P00035000 P 02/20/15 35.0 0.08 0.13
JPM 150220P00040000 P 02/20/15 40.0 0.16 0.22
JPM 150220P00045000 P 02/20/15 45.0 0.30 0.40
JPM 150220P00050000 P 02/20/15 50.0 0.63 0.69
JPM 150220P00052500 P 02/20/15 52.5 0.92 1.01
JPM 150220P00055000 P 02/20/15 55.0 1.43 1.51
JPM 150220P00057500 P 02/20/15 57.5 2.23 2.35
JPM 150220P00060000 P 02/20/15 60.0 3.40 3.55
JPM 150220P00062500 P 02/20/15 62.5 5.00 5.15
JPM 150220P00065000 P 02/20/15 65.0 6.95 7.20
JPM 150220P00070000 P 02/20/15 70.0 10.45 13.55
JPM 150320C00030000 C 03/20/15 30.0 27.10 30.40
JPM 150320C00035000 C 03/20/15 35.0 21.95 25.05
JPM 150320C00040000 C 03/20/15 40.0 17.05 20.15
JPM 150320C00045000 C 03/20/15 45.0 13.10 14.95
JPM 150320C00050000 C 03/20/15 50.0 9.20 9.45
JPM 150320C00052500 C 03/20/15 52.5 7.00 7.35
JPM 150320C00055000 C 03/20/15 55.0 5.15 5.35
JPM 150320C00057500 C 03/20/15 57.5 3.50 3.65
JPM 150320C00060000 C 03/20/15 60.0 2.20 2.28
JPM 150320C00062500 C 03/20/15 62.5 1.24 1.33
JPM 150320C00065000 C 03/20/15 65.0 0.64 0.72
JPM 150320C00067500 C 03/20/15 67.5 0.30 0.38
JPM 150320C00070000 C 03/20/15 70.0 0.11 0.19
JPM 150320C00075000 C 03/20/15 75.0 0.03 0.07
JPM 150320P00030000 P 03/20/15 30.0 0.06 0.10
JPM 150320P00035000 P 03/20/15 35.0 0.12 0.17
JPM 150320P00040000 P 03/20/15 40.0 0.22 0.27
JPM 150320P00045000 P 03/20/15 45.0 0.41 0.50
JPM 150320P00050000 P 03/20/15 50.0 0.79 0.88
JPM 150320P00052500 P 03/20/15 52.5 1.15 1.24
JPM 150320P00055000 P 03/20/15 55.0 1.72 1.83
JPM 150320P00057500 P 03/20/15 57.5 2.54 2.62
JPM 150320P00060000 P 03/20/15 60.0 3.70 3.95
JPM 150320P00062500 P 03/20/15 62.5 5.25 5.45
JPM 150320P00065000 P 03/20/15 65.0 7.15 7.35
JPM 150320P00067500 P 03/20/15 67.5 9.30 9.85
JPM 150320P00070000 P 03/20/15 70.0 10.85 12.60
JPM 150320P00075000 P 03/20/15 75.0 15.40 18.50
JPM 150619C00030000 C 06/19/15 30.0 26.35 30.65
JPM 150619C00035000 C 06/19/15 35.0 21.50 25.65
JPM 150619C00037500 C 06/19/15 37.5 19.05 22.60
JPM 150619C00040000 C 06/19/15 40.0 16.50 20.80
JPM 150619C00042500 C 06/19/15 42.5 15.60 17.60
JPM 150619C00045000 C 06/19/15 45.0 13.15 15.20
JPM 150619C00047500 C 06/19/15 47.5 11.70 12.05
JPM 150619C00050000 C 06/19/15 50.0 9.50 9.80
JPM 150619C00052500 C 06/19/15 52.5 7.45 7.80
JPM 150619C00055000 C 06/19/15 55.0 5.80 6.00
JPM 150619C00057500 C 06/19/15 57.5 4.25 4.40
JPM 150619C00060000 C 06/19/15 60.0 2.97 3.10
JPM 150619C00062500 C 06/19/15 62.5 1.97 2.05
JPM 150619C00065000 C 06/19/15 65.0 1.25 1.32
JPM 150619C00067500 C 06/19/15 67.5 0.71 0.85
JPM 150619C00070000 C 06/19/15 70.0 0.38 0.48
JPM 150619C00075000 C 06/19/15 75.0 0.08 0.19
JPM 150619P00030000 P 06/19/15 30.0 0.11 0.20
JPM 150619P00035000 P 06/19/15 35.0 0.24 0.33
JPM 150619P00037500 P 06/19/15 37.5 0.33 0.42
JPM 150619P00040000 P 06/19/15 40.0 0.44 0.55
JPM 150619P00042500 P 06/19/15 42.5 0.59 0.69
JPM 150619P00045000 P 06/19/15 45.0 0.78 0.88
JPM 150619P00047500 P 06/19/15 47.5 1.02 1.14
JPM 150619P00050000 P 06/19/15 50.0 1.39 1.54
JPM 150619P00052500 P 06/19/15 52.5 1.91 2.06
JPM 150619P00055000 P 06/19/15 55.0 2.62 2.78
JPM 150619P00057500 P 06/19/15 57.5 3.55 3.70
JPM 150619P00060000 P 06/19/15 60.0 4.75 4.90
JPM 150619P00062500 P 06/19/15 62.5 6.25 6.45
JPM 150619P00065000 P 06/19/15 65.0 8.05 8.20
JPM 150619P00067500 P 06/19/15 67.5 10.05 10.35
JPM 150619P00070000 P 06/19/15 70.0 12.05 13.00
JPM 150619P00075000 P 06/19/15 75.0 15.75 19.30
JPM 160115C00030000 C 01/15/16 30.0 26.35 31.00
JPM 160115C00035000 C 01/15/16 35.0 21.45 25.85
JPM 160115C00040000 C 01/15/16 40.0 17.75 20.10
JPM 160115C00045000 C 01/15/16 45.0 14.50 14.75
JPM 160115C00050000 C 01/15/16 50.0 10.30 10.75
JPM 160115C00052500 C 01/15/16 52.5 8.50 8.95
JPM 160115C00055000 C 01/15/16 55.0 7.05 7.30
JPM 160115C00057500 C 01/15/16 57.5 5.70 5.85
JPM 160115C00060000 C 01/15/16 60.0 4.35 4.60
JPM 160115C00062500 C 01/15/16 62.5 3.40 3.50
JPM 160115C00065000 C 01/15/16 65.0 2.56 2.66
JPM 160115C00067500 C 01/15/16 67.5 1.81 2.00
JPM 160115C00070000 C 01/15/16 70.0 1.28 1.50
JPM 160115C00075000 C 01/15/16 75.0 0.61 0.79
JPM 160115C00080000 C 01/15/16 80.0 0.26 0.44
JPM 160115C00085000 C 01/15/16 85.0 0.12 0.26
JPM 160115C00090000 C 01/15/16 90.0 0.06 0.15
JPM 160115P00030000 P 01/15/16 30.0 0.39 0.51
JPM 160115P00035000 P 01/15/16 35.0 0.67 0.83
JPM 160115P00040000 P 01/15/16 40.0 1.13 1.30
JPM 160115P00045000 P 01/15/16 45.0 1.87 1.99
JPM 160115P00050000 P 01/15/16 50.0 3.00 3.10
JPM 160115P00052500 P 01/15/16 52.5 3.75 3.85
JPM 160115P00055000 P 01/15/16 55.0 4.65 4.95
JPM 160115P00057500 P 01/15/16 57.5 5.80 5.95
JPM 160115P00060000 P 01/15/16 60.0 7.05 7.30
JPM 160115P00062500 P 01/15/16 62.5 8.55 8.75
JPM 160115P00065000 P 01/15/16 65.0 10.20 10.40
JPM 160115P00067500 P 01/15/16 67.5 12.00 12.25
JPM 160115P00070000 P 01/15/16 70.0 14.00 14.50
JPM 160115P00075000 P 01/15/16 75.0 18.15 19.60
JPM 160115P00080000 P 01/15/16 80.0 21.90 24.45
JPM 160115P00085000 P 01/15/16 85.0 26.00 30.30
JPM 160115P00090000 P 01/15/16 90.0 31.00 35.15

OPRA data is delayed 15 minutes.