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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 141107C00045000 C 11/07/14 45.0 13.80 17.10
JPM 141107C00046000 C 11/07/14 46.0 12.80 16.05
JPM 141107C00047000 C 11/07/14 47.0 11.80 15.10
JPM 141107C00048000 C 11/07/14 48.0 10.80 14.10
JPM 141107C00049500 C 11/07/14 49.5 9.40 12.60
JPM 141107C00050000 C 11/07/14 50.0 8.90 12.10
JPM 141107C00050500 C 11/07/14 50.5 8.40 11.65
JPM 141107C00051000 C 11/07/14 51.0 9.10 9.60
JPM 141107C00051500 C 11/07/14 51.5 8.55 9.10
JPM 141107C00052000 C 11/07/14 52.0 8.05 8.60
JPM 141107C00052500 C 11/07/14 52.5 7.55 8.10
JPM 141107C00053000 C 11/07/14 53.0 7.05 7.60
JPM 141107C00053500 C 11/07/14 53.5 6.55 7.10
JPM 141107C00054000 C 11/07/14 54.0 6.05 6.60
JPM 141107C00054500 C 11/07/14 54.5 5.55 6.10
JPM 141107C00055000 C 11/07/14 55.0 5.05 5.60
JPM 141107C00055500 C 11/07/14 55.5 4.70 5.10
JPM 141107C00056000 C 11/07/14 56.0 4.05 4.60
JPM 141107C00056500 C 11/07/14 56.5 3.55 4.15
JPM 141107C00057000 C 11/07/14 57.0 3.25 3.60
JPM 141107C00057500 C 11/07/14 57.5 2.78 3.15
JPM 141107C00058000 C 11/07/14 58.0 2.30 2.62
JPM 141107C00058500 C 11/07/14 58.5 1.88 2.11
JPM 141107C00059000 C 11/07/14 59.0 1.42 1.69
JPM 141107C00059500 C 11/07/14 59.5 1.18 1.21
JPM 141107C00060000 C 11/07/14 60.0 0.78 0.84
JPM 141107C00060500 C 11/07/14 60.5 0.49 0.52
JPM 141107C00061000 C 11/07/14 61.0 0.26 0.30
JPM 141107C00061500 C 11/07/14 61.5 0.13 0.16
JPM 141107C00062000 C 11/07/14 62.0 0.02 0.07
JPM 141107C00062500 C 11/07/14 62.5 0.01 0.03
JPM 141107C00063000 C 11/07/14 63.0 0.00 0.05
JPM 141107C00063500 C 11/07/14 63.5 0.00 0.05
JPM 141107C00064000 C 11/07/14 64.0 0.00 0.05
JPM 141107C00064500 C 11/07/14 64.5 0.00 0.05
JPM 141107C00065000 C 11/07/14 65.0 0.00 0.05
JPM 141107C00065500 C 11/07/14 65.5 0.00 0.05
JPM 141107C00066000 C 11/07/14 66.0 0.00 0.05
JPM 141107C00066500 C 11/07/14 66.5 0.00 0.05
JPM 141107C00067000 C 11/07/14 67.0 0.00 0.05
JPM 141107C00067500 C 11/07/14 67.5 0.00 0.05
JPM 141107C00068000 C 11/07/14 68.0 0.00 0.05
JPM 141107C00068500 C 11/07/14 68.5 0.00 0.05
JPM 141107C00069000 C 11/07/14 69.0 0.00 0.05
JPM 141107C00070000 C 11/07/14 70.0 0.00 0.05
JPM 141107C00072500 C 11/07/14 72.5 0.00 0.02
JPM 141107C00075000 C 11/07/14 75.0 0.00 0.02
JPM 141107C00080000 C 11/07/14 80.0 0.00 0.02
JPM 141107C00085000 C 11/07/14 85.0 0.00 0.02
JPM 141107P00045000 P 11/07/14 45.0 0.00 0.02
JPM 141107P00046000 P 11/07/14 46.0 0.00 0.02
JPM 141107P00047000 P 11/07/14 47.0 0.00 0.02
JPM 141107P00048000 P 11/07/14 48.0 0.00 0.02
JPM 141107P00049500 P 11/07/14 49.5 0.00 0.02
JPM 141107P00050000 P 11/07/14 50.0 0.00 0.02
JPM 141107P00050500 P 11/07/14 50.5 0.00 0.05
JPM 141107P00051000 P 11/07/14 51.0 0.00 0.05
JPM 141107P00051500 P 11/07/14 51.5 0.00 0.05
JPM 141107P00052000 P 11/07/14 52.0 0.00 0.05
JPM 141107P00052500 P 11/07/14 52.5 0.00 0.02
JPM 141107P00053000 P 11/07/14 53.0 0.00 0.07
JPM 141107P00053500 P 11/07/14 53.5 0.00 0.07
JPM 141107P00054000 P 11/07/14 54.0 0.00 0.07
JPM 141107P00054500 P 11/07/14 54.5 0.00 0.07
JPM 141107P00055000 P 11/07/14 55.0 0.01 0.07
JPM 141107P00055500 P 11/07/14 55.5 0.03 0.06
JPM 141107P00056000 P 11/07/14 56.0 0.03 0.07
JPM 141107P00056500 P 11/07/14 56.5 0.03 0.08
JPM 141107P00057000 P 11/07/14 57.0 0.03 0.09
JPM 141107P00057500 P 11/07/14 57.5 0.05 0.11
JPM 141107P00058000 P 11/07/14 58.0 0.06 0.09
JPM 141107P00058500 P 11/07/14 58.5 0.08 0.11
JPM 141107P00059000 P 11/07/14 59.0 0.12 0.14
JPM 141107P00059500 P 11/07/14 59.5 0.19 0.22
JPM 141107P00060000 P 11/07/14 60.0 0.32 0.35
JPM 141107P00060500 P 11/07/14 60.5 0.51 0.54
JPM 141107P00061000 P 11/07/14 61.0 0.78 0.82
JPM 141107P00061500 P 11/07/14 61.5 1.09 1.39
JPM 141107P00062000 P 11/07/14 62.0 1.50 1.83
JPM 141107P00062500 P 11/07/14 62.5 1.96 2.31
JPM 141107P00063000 P 11/07/14 63.0 2.44 2.80
JPM 141107P00063500 P 11/07/14 63.5 2.92 3.40
JPM 141107P00064000 P 11/07/14 64.0 3.40 3.90
JPM 141107P00064500 P 11/07/14 64.5 3.85 4.40
JPM 141107P00065000 P 11/07/14 65.0 4.35 4.90
JPM 141107P00065500 P 11/07/14 65.5 4.85 5.40
JPM 141107P00066000 P 11/07/14 66.0 5.25 5.95
JPM 141107P00066500 P 11/07/14 66.5 5.75 6.45
JPM 141107P00067000 P 11/07/14 67.0 6.20 6.95
JPM 141107P00067500 P 11/07/14 67.5 6.80 7.45
JPM 141107P00068000 P 11/07/14 68.0 7.20 7.95
JPM 141107P00068500 P 11/07/14 68.5 7.70 8.45
JPM 141107P00069000 P 11/07/14 69.0 7.30 9.55
JPM 141107P00070000 P 11/07/14 70.0 9.00 10.15
JPM 141107P00072500 P 11/07/14 72.5 10.35 13.60
JPM 141107P00075000 P 11/07/14 75.0 12.90 16.10
JPM 141107P00080000 P 11/07/14 80.0 17.90 21.10
JPM 141107P00085000 P 11/07/14 85.0 22.90 26.10
JPM 141114C00045000 C 11/14/14 45.0 15.05 17.10
JPM 141114C00049500 C 11/14/14 49.5 10.60 11.15
JPM 141114C00050000 C 11/14/14 50.0 10.10 10.65
JPM 141114C00050500 C 11/14/14 50.5 9.60 10.15
JPM 141114C00051000 C 11/14/14 51.0 9.10 9.65
JPM 141114C00051500 C 11/14/14 51.5 8.60 9.15
JPM 141114C00052000 C 11/14/14 52.0 8.10 8.65
JPM 141114C00052500 C 11/14/14 52.5 7.55 8.15
JPM 141114C00053000 C 11/14/14 53.0 6.85 7.65
JPM 141114C00053500 C 11/14/14 53.5 6.35 7.15
JPM 141114C00054000 C 11/14/14 54.0 5.85 6.65
JPM 141114C00054500 C 11/14/14 54.5 5.60 6.15
JPM 141114C00055000 C 11/14/14 55.0 5.25 5.65
JPM 141114C00055500 C 11/14/14 55.5 4.35 5.20
JPM 141114C00056000 C 11/14/14 56.0 4.15 4.70
JPM 141114C00056500 C 11/14/14 56.5 3.65 4.20
JPM 141114C00057000 C 11/14/14 57.0 2.99 3.70
JPM 141114C00057500 C 11/14/14 57.5 2.87 3.20
JPM 141114C00058000 C 11/14/14 58.0 2.39 2.74
JPM 141114C00058500 C 11/14/14 58.5 1.98 2.27
JPM 141114C00059000 C 11/14/14 59.0 1.67 1.81
JPM 141114C00059500 C 11/14/14 59.5 1.39 1.40
JPM 141114C00060000 C 11/14/14 60.0 1.03 1.05
JPM 141114C00060500 C 11/14/14 60.5 0.71 0.77
JPM 141114C00061000 C 11/14/14 61.0 0.48 0.50
JPM 141114C00061500 C 11/14/14 61.5 0.29 0.32
JPM 141114C00062000 C 11/14/14 62.0 0.15 0.20
JPM 141114C00062500 C 11/14/14 62.5 0.04 0.12
JPM 141114C00063000 C 11/14/14 63.0 0.02 0.06
JPM 141114C00063500 C 11/14/14 63.5 0.01 0.05
JPM 141114C00064000 C 11/14/14 64.0 0.00 0.05
JPM 141114C00064500 C 11/14/14 64.5 0.00 0.05
JPM 141114C00065000 C 11/14/14 65.0 0.00 0.05
JPM 141114C00065500 C 11/14/14 65.5 0.00 0.05
JPM 141114C00066000 C 11/14/14 66.0 0.00 0.05
JPM 141114C00066500 C 11/14/14 66.5 0.00 0.05
JPM 141114C00067000 C 11/14/14 67.0 0.00 0.05
JPM 141114C00068000 C 11/14/14 68.0 0.00 0.05
JPM 141114C00069000 C 11/14/14 69.0 0.00 0.05
JPM 141114C00070000 C 11/14/14 70.0 0.00 0.05
JPM 141114P00045000 P 11/14/14 45.0 0.00 0.06
JPM 141114P00049500 P 11/14/14 49.5 0.00 0.09
JPM 141114P00050000 P 11/14/14 50.0 0.00 0.08
JPM 141114P00050500 P 11/14/14 50.5 0.02 0.05
JPM 141114P00051000 P 11/14/14 51.0 0.01 0.08
JPM 141114P00051500 P 11/14/14 51.5 0.01 0.09
JPM 141114P00052000 P 11/14/14 52.0 0.03 0.08
JPM 141114P00052500 P 11/14/14 52.5 0.02 0.09
JPM 141114P00053000 P 11/14/14 53.0 0.02 0.09
JPM 141114P00053500 P 11/14/14 53.5 0.02 0.14
JPM 141114P00054000 P 11/14/14 54.0 0.03 0.10
JPM 141114P00054500 P 11/14/14 54.5 0.03 0.10
JPM 141114P00055000 P 11/14/14 55.0 0.04 0.11
JPM 141114P00055500 P 11/14/14 55.5 0.04 0.12
JPM 141114P00056000 P 11/14/14 56.0 0.06 0.11
JPM 141114P00056500 P 11/14/14 56.5 0.06 0.13
JPM 141114P00057000 P 11/14/14 57.0 0.09 0.16
JPM 141114P00057500 P 11/14/14 57.5 0.12 0.17
JPM 141114P00058000 P 11/14/14 58.0 0.15 0.18
JPM 141114P00058500 P 11/14/14 58.5 0.20 0.23
JPM 141114P00059000 P 11/14/14 59.0 0.28 0.30
JPM 141114P00059500 P 11/14/14 59.5 0.38 0.43
JPM 141114P00060000 P 11/14/14 60.0 0.52 0.57
JPM 141114P00060500 P 11/14/14 60.5 0.72 0.76
JPM 141114P00061000 P 11/14/14 61.0 0.94 1.16
JPM 141114P00061500 P 11/14/14 61.5 1.29 1.51
JPM 141114P00062000 P 11/14/14 62.0 1.65 1.93
JPM 141114P00062500 P 11/14/14 62.5 2.02 2.37
JPM 141114P00063000 P 11/14/14 63.0 2.42 2.84
JPM 141114P00063500 P 11/14/14 63.5 2.90 3.55
JPM 141114P00064000 P 11/14/14 64.0 3.40 3.85
JPM 141114P00064500 P 11/14/14 64.5 3.90 4.35
JPM 141114P00065000 P 11/14/14 65.0 4.40 4.85
JPM 141114P00065500 P 11/14/14 65.5 4.85 5.35
JPM 141114P00066000 P 11/14/14 66.0 5.40 5.85
JPM 141114P00066500 P 11/14/14 66.5 5.75 6.35
JPM 141114P00067000 P 11/14/14 67.0 6.40 6.85
JPM 141114P00068000 P 11/14/14 68.0 7.25 7.85
JPM 141114P00069000 P 11/14/14 69.0 7.15 9.95
JPM 141114P00070000 P 11/14/14 70.0 7.85 11.10
JPM 141122C00040000 C 11/22/14 40.0 20.05 22.10
JPM 141122C00042500 C 11/22/14 42.5 16.40 19.55
JPM 141122C00043000 C 11/22/14 43.0 17.10 19.10
JPM 141122C00044000 C 11/22/14 44.0 16.10 18.10
JPM 141122C00045000 C 11/22/14 45.0 15.10 17.00
JPM 141122C00046000 C 11/22/14 46.0 14.10 14.65
JPM 141122C00047000 C 11/22/14 47.0 13.10 13.65
JPM 141122C00047500 C 11/22/14 47.5 12.60 13.15
JPM 141122C00048000 C 11/22/14 48.0 12.10 12.65
JPM 141122C00048500 C 11/22/14 48.5 11.65 12.15
JPM 141122C00049000 C 11/22/14 49.0 11.15 11.65
JPM 141122C00049500 C 11/22/14 49.5 10.65 11.15
JPM 141122C00050000 C 11/22/14 50.0 10.15 10.65
JPM 141122C00050500 C 11/22/14 50.5 9.65 10.15
JPM 141122C00051000 C 11/22/14 51.0 9.15 9.65
JPM 141122C00051500 C 11/22/14 51.5 8.65 9.15
JPM 141122C00052000 C 11/22/14 52.0 8.20 8.65
JPM 141122C00052500 C 11/22/14 52.5 7.70 8.15
JPM 141122C00053000 C 11/22/14 53.0 7.15 7.65
JPM 141122C00053500 C 11/22/14 53.5 6.70 7.20
JPM 141122C00054000 C 11/22/14 54.0 6.20 6.70
JPM 141122C00054500 C 11/22/14 54.5 5.70 6.20
JPM 141122C00055000 C 11/22/14 55.0 5.30 5.70
JPM 141122C00055500 C 11/22/14 55.5 4.75 5.20
JPM 141122C00056000 C 11/22/14 56.0 4.40 4.70
JPM 141122C00056500 C 11/22/14 56.5 3.85 4.25
JPM 141122C00057000 C 11/22/14 57.0 3.60 3.75
JPM 141122C00057500 C 11/22/14 57.5 3.15 3.30
JPM 141122C00058000 C 11/22/14 58.0 2.69 2.80
JPM 141122C00058500 C 11/22/14 58.5 2.28 2.35
JPM 141122C00059000 C 11/22/14 59.0 1.88 1.94
JPM 141122C00059500 C 11/22/14 59.5 1.51 1.55
JPM 141122C00060000 C 11/22/14 60.0 1.16 1.20
JPM 141122C00060500 C 11/22/14 60.5 0.87 0.90
JPM 141122C00061000 C 11/22/14 61.0 0.63 0.65
JPM 141122C00061500 C 11/22/14 61.5 0.43 0.46
JPM 141122C00062000 C 11/22/14 62.0 0.28 0.31
JPM 141122C00062500 C 11/22/14 62.5 0.18 0.20
JPM 141122C00063000 C 11/22/14 63.0 0.11 0.13
JPM 141122C00063500 C 11/22/14 63.5 0.05 0.08
JPM 141122C00064000 C 11/22/14 64.0 0.02 0.06
JPM 141122C00064500 C 11/22/14 64.5 0.01 0.04
JPM 141122C00065000 C 11/22/14 65.0 0.00 0.04
JPM 141122C00065500 C 11/22/14 65.5 0.00 0.03
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 0.02
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 0.02
JPM 141122P00042500 P 11/22/14 42.5 0.00 0.03
JPM 141122P00043000 P 11/22/14 43.0 0.00 0.03
JPM 141122P00044000 P 11/22/14 44.0 0.00 0.03
JPM 141122P00045000 P 11/22/14 45.0 0.01 0.04
JPM 141122P00046000 P 11/22/14 46.0 0.01 0.04
JPM 141122P00047000 P 11/22/14 47.0 0.01 0.05
JPM 141122P00047500 P 11/22/14 47.5 0.02 0.05
JPM 141122P00048000 P 11/22/14 48.0 0.02 0.05
JPM 141122P00048500 P 11/22/14 48.5 0.03 0.05
JPM 141122P00049000 P 11/22/14 49.0 0.03 0.05
JPM 141122P00049500 P 11/22/14 49.5 0.03 0.07
JPM 141122P00050000 P 11/22/14 50.0 0.04 0.06
JPM 141122P00050500 P 11/22/14 50.5 0.03 0.08
JPM 141122P00051000 P 11/22/14 51.0 0.04 0.08
JPM 141122P00051500 P 11/22/14 51.5 0.04 0.10
JPM 141122P00052000 P 11/22/14 52.0 0.04 0.11
JPM 141122P00052500 P 11/22/14 52.5 0.06 0.08
JPM 141122P00053000 P 11/22/14 53.0 0.05 0.12
JPM 141122P00053500 P 11/22/14 53.5 0.06 0.13
JPM 141122P00054000 P 11/22/14 54.0 0.06 0.13
JPM 141122P00054500 P 11/22/14 54.5 0.07 0.14
JPM 141122P00055000 P 11/22/14 55.0 0.09 0.12
JPM 141122P00055500 P 11/22/14 55.5 0.11 0.14
JPM 141122P00056000 P 11/22/14 56.0 0.13 0.14
JPM 141122P00056500 P 11/22/14 56.5 0.14 0.18
JPM 141122P00057000 P 11/22/14 57.0 0.16 0.18
JPM 141122P00057500 P 11/22/14 57.5 0.20 0.22
JPM 141122P00058000 P 11/22/14 58.0 0.24 0.27
JPM 141122P00058500 P 11/22/14 58.5 0.31 0.33
JPM 141122P00059000 P 11/22/14 59.0 0.40 0.43
JPM 141122P00059500 P 11/22/14 59.5 0.52 0.55
JPM 141122P00060000 P 11/22/14 60.0 0.68 0.71
JPM 141122P00060500 P 11/22/14 60.5 0.88 0.91
JPM 141122P00061000 P 11/22/14 61.0 1.13 1.20
JPM 141122P00061500 P 11/22/14 61.5 1.42 1.48
JPM 141122P00062000 P 11/22/14 62.0 1.78 1.87
JPM 141122P00062500 P 11/22/14 62.5 2.13 2.25
JPM 141122P00063000 P 11/22/14 63.0 2.56 2.88
JPM 141122P00063500 P 11/22/14 63.5 3.00 3.45
JPM 141122P00064000 P 11/22/14 64.0 3.45 3.90
JPM 141122P00064500 P 11/22/14 64.5 3.95 4.40
JPM 141122P00065000 P 11/22/14 65.0 4.45 4.80
JPM 141122P00065500 P 11/22/14 65.5 4.95 5.45
JPM 141122P00066000 P 11/22/14 66.0 5.40 5.95
JPM 141122P00066500 P 11/22/14 66.5 5.90 6.40
JPM 141122P00067000 P 11/22/14 67.0 6.40 6.90
JPM 141122P00067500 P 11/22/14 67.5 6.90 7.40
JPM 141122P00070000 P 11/22/14 70.0 7.90 11.00
JPM 141122P00072500 P 11/22/14 72.5 10.40 13.60
JPM 141122P00075000 P 11/22/14 75.0 12.90 16.15
JPM 141122P00080000 P 11/22/14 80.0 17.90 21.10
JPM 141128C00045000 C 11/28/14 45.0 15.10 15.65
JPM 141128C00049500 C 11/28/14 49.5 10.65 11.15
JPM 141128C00050000 C 11/28/14 50.0 10.10 10.65
JPM 141128C00050500 C 11/28/14 50.5 9.35 10.15
JPM 141128C00051000 C 11/28/14 51.0 9.15 9.70
JPM 141128C00051500 C 11/28/14 51.5 8.65 9.20
JPM 141128C00052000 C 11/28/14 52.0 8.10 8.70
JPM 141128C00052500 C 11/28/14 52.5 7.65 8.20
JPM 141128C00053000 C 11/28/14 53.0 6.90 7.70
JPM 141128C00053500 C 11/28/14 53.5 6.45 7.20
JPM 141128C00054000 C 11/28/14 54.0 5.95 6.70
JPM 141128C00054500 C 11/28/14 54.5 5.45 6.25
JPM 141128C00055000 C 11/28/14 55.0 5.30 5.75
JPM 141128C00055500 C 11/28/14 55.5 4.85 5.25
JPM 141128C00056000 C 11/28/14 56.0 4.35 4.75
JPM 141128C00056500 C 11/28/14 56.5 4.10 4.30
JPM 141128C00057000 C 11/28/14 57.0 3.65 3.80
JPM 141128C00057500 C 11/28/14 57.5 3.20 3.35
JPM 141128C00058000 C 11/28/14 58.0 2.71 2.90
JPM 141128C00058500 C 11/28/14 58.5 2.28 2.48
JPM 141128C00059000 C 11/28/14 59.0 1.98 2.08
JPM 141128C00059500 C 11/28/14 59.5 1.55 1.70
JPM 141128C00060000 C 11/28/14 60.0 1.26 1.35
JPM 141128C00060500 C 11/28/14 60.5 0.98 1.02
JPM 141128C00061000 C 11/28/14 61.0 0.69 0.79
JPM 141128C00061500 C 11/28/14 61.5 0.49 0.57
JPM 141128C00062000 C 11/28/14 62.0 0.34 0.40
JPM 141128C00062500 C 11/28/14 62.5 0.21 0.27
JPM 141128C00063000 C 11/28/14 63.0 0.11 0.18
JPM 141128C00063500 C 11/28/14 63.5 0.06 0.12
JPM 141128C00064000 C 11/28/14 64.0 0.03 0.08
JPM 141128C00064500 C 11/28/14 64.5 0.01 0.06
JPM 141128C00065000 C 11/28/14 65.0 0.01 0.04
JPM 141128C00065500 C 11/28/14 65.5 0.00 0.04
JPM 141128C00066000 C 11/28/14 66.0 0.00 0.03
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 0.01 0.05
JPM 141128P00049500 P 11/28/14 49.5 0.03 0.08
JPM 141128P00050000 P 11/28/14 50.0 0.03 0.09
JPM 141128P00050500 P 11/28/14 50.5 0.03 0.10
JPM 141128P00051000 P 11/28/14 51.0 0.04 0.11
JPM 141128P00051500 P 11/28/14 51.5 0.04 0.12
JPM 141128P00052000 P 11/28/14 52.0 0.06 0.13
JPM 141128P00052500 P 11/28/14 52.5 0.06 0.13
JPM 141128P00053000 P 11/28/14 53.0 0.07 0.14
JPM 141128P00053500 P 11/28/14 53.5 0.08 0.14
JPM 141128P00054000 P 11/28/14 54.0 0.09 0.14
JPM 141128P00054500 P 11/28/14 54.5 0.10 0.16
JPM 141128P00055000 P 11/28/14 55.0 0.12 0.15
JPM 141128P00055500 P 11/28/14 55.5 0.13 0.19
JPM 141128P00056000 P 11/28/14 56.0 0.16 0.22
JPM 141128P00056500 P 11/28/14 56.5 0.18 0.25
JPM 141128P00057000 P 11/28/14 57.0 0.21 0.28
JPM 141128P00057500 P 11/28/14 57.5 0.25 0.33
JPM 141128P00058000 P 11/28/14 58.0 0.31 0.39
JPM 141128P00058500 P 11/28/14 58.5 0.39 0.48
JPM 141128P00059000 P 11/28/14 59.0 0.48 0.58
JPM 141128P00059500 P 11/28/14 59.5 0.61 0.67
JPM 141128P00060000 P 11/28/14 60.0 0.76 0.87
JPM 141128P00060500 P 11/28/14 60.5 0.96 1.04
JPM 141128P00061000 P 11/28/14 61.0 1.20 1.32
JPM 141128P00061500 P 11/28/14 61.5 1.48 1.61
JPM 141128P00062000 P 11/28/14 62.0 1.81 1.95
JPM 141128P00062500 P 11/28/14 62.5 2.19 2.31
JPM 141128P00063000 P 11/28/14 63.0 2.60 3.05
JPM 141128P00063500 P 11/28/14 63.5 3.00 3.55
JPM 141128P00064000 P 11/28/14 64.0 3.45 4.00
JPM 141128P00064500 P 11/28/14 64.5 3.95 4.45
JPM 141128P00065000 P 11/28/14 65.0 4.40 4.95
JPM 141128P00065500 P 11/28/14 65.5 4.90 5.45
JPM 141128P00066000 P 11/28/14 66.0 5.40 6.00
JPM 141128P00066500 P 11/28/14 66.5 5.85 6.50
JPM 141128P00067000 P 11/28/14 67.0 6.35 7.00
JPM 141128P00068000 P 11/28/14 68.0 7.35 7.95
JPM 141128P00070000 P 11/28/14 70.0 7.85 10.90
JPM 141205C00045000 C 12/05/14 45.0 15.15 15.65
JPM 141205C00050000 C 12/05/14 50.0 10.15 10.70
JPM 141205C00050500 C 12/05/14 50.5 9.65 10.20
JPM 141205C00051000 C 12/05/14 51.0 9.15 9.70
JPM 141205C00051500 C 12/05/14 51.5 8.65 9.20
JPM 141205C00052000 C 12/05/14 52.0 8.15 8.70
JPM 141205C00052500 C 12/05/14 52.5 7.65 8.25
JPM 141205C00053000 C 12/05/14 53.0 6.95 7.75
JPM 141205C00053500 C 12/05/14 53.5 6.65 7.25
JPM 141205C00054000 C 12/05/14 54.0 6.20 6.75
JPM 141205C00054500 C 12/05/14 54.5 5.75 6.25
JPM 141205C00055000 C 12/05/14 55.0 5.35 5.80
JPM 141205C00055500 C 12/05/14 55.5 4.90 5.30
JPM 141205C00056000 C 12/05/14 56.0 4.65 4.80
JPM 141205C00056500 C 12/05/14 56.5 4.15 4.35
JPM 141205C00057000 C 12/05/14 57.0 3.70 3.90
JPM 141205C00057500 C 12/05/14 57.5 3.25 3.45
JPM 141205C00058000 C 12/05/14 58.0 2.79 3.00
JPM 141205C00058500 C 12/05/14 58.5 2.38 2.59
JPM 141205C00059000 C 12/05/14 59.0 2.10 2.20
JPM 141205C00059500 C 12/05/14 59.5 1.72 1.83
JPM 141205C00060000 C 12/05/14 60.0 1.36 1.49
JPM 141205C00060500 C 12/05/14 60.5 1.11 1.17
JPM 141205C00061000 C 12/05/14 61.0 0.84 0.93
JPM 141205C00061500 C 12/05/14 61.5 0.62 0.70
JPM 141205C00062000 C 12/05/14 62.0 0.47 0.52
JPM 141205C00062500 C 12/05/14 62.5 0.32 0.37
JPM 141205C00063000 C 12/05/14 63.0 0.17 0.26
JPM 141205C00063500 C 12/05/14 63.5 0.11 0.18
JPM 141205C00064000 C 12/05/14 64.0 0.08 0.13
JPM 141205C00064500 C 12/05/14 64.5 0.05 0.09
JPM 141205C00065000 C 12/05/14 65.0 0.02 0.06
JPM 141205C00065500 C 12/05/14 65.5 0.01 0.05
JPM 141205C00066000 C 12/05/14 66.0 0.01 0.04
JPM 141205C00066500 C 12/05/14 66.5 0.00 0.03
JPM 141205C00067500 C 12/05/14 67.5 0.00 0.03
JPM 141205C00070000 C 12/05/14 70.0 0.00 0.03
JPM 141205P00045000 P 12/05/14 45.0 0.03 0.06
JPM 141205P00050000 P 12/05/14 50.0 0.06 0.12
JPM 141205P00050500 P 12/05/14 50.5 0.06 0.13
JPM 141205P00051000 P 12/05/14 51.0 0.07 0.14
JPM 141205P00051500 P 12/05/14 51.5 0.07 0.14
JPM 141205P00052000 P 12/05/14 52.0 0.08 0.15
JPM 141205P00052500 P 12/05/14 52.5 0.09 0.15
JPM 141205P00053000 P 12/05/14 53.0 0.10 0.16
JPM 141205P00053500 P 12/05/14 53.5 0.11 0.17
JPM 141205P00054000 P 12/05/14 54.0 0.12 0.19
JPM 141205P00054500 P 12/05/14 54.5 0.14 0.21
JPM 141205P00055000 P 12/05/14 55.0 0.16 0.23
JPM 141205P00055500 P 12/05/14 55.5 0.18 0.26
JPM 141205P00056000 P 12/05/14 56.0 0.22 0.29
JPM 141205P00056500 P 12/05/14 56.5 0.25 0.33
JPM 141205P00057000 P 12/05/14 57.0 0.29 0.36
JPM 141205P00057500 P 12/05/14 57.5 0.34 0.39
JPM 141205P00058000 P 12/05/14 58.0 0.41 0.45
JPM 141205P00058500 P 12/05/14 58.5 0.50 0.59
JPM 141205P00059000 P 12/05/14 59.0 0.60 0.70
JPM 141205P00059500 P 12/05/14 59.5 0.74 0.84
JPM 141205P00060000 P 12/05/14 60.0 0.90 1.01
JPM 141205P00060500 P 12/05/14 60.5 1.13 1.19
JPM 141205P00061000 P 12/05/14 61.0 1.33 1.45
JPM 141205P00061500 P 12/05/14 61.5 1.61 1.74
JPM 141205P00062000 P 12/05/14 62.0 1.93 2.06
JPM 141205P00062500 P 12/05/14 62.5 2.28 2.42
JPM 141205P00063000 P 12/05/14 63.0 2.68 2.83
JPM 141205P00063500 P 12/05/14 63.5 3.05 3.45
JPM 141205P00064000 P 12/05/14 64.0 3.50 4.10
JPM 141205P00064500 P 12/05/14 64.5 3.95 4.80
JPM 141205P00065000 P 12/05/14 65.0 4.45 5.05
JPM 141205P00065500 P 12/05/14 65.5 4.90 5.50
JPM 141205P00066000 P 12/05/14 66.0 5.40 6.00
JPM 141205P00066500 P 12/05/14 66.5 5.90 6.85
JPM 141205P00067500 P 12/05/14 67.5 6.85 7.90
JPM 141205P00070000 P 12/05/14 70.0 7.90 11.15
JPM 141212C00050000 C 12/12/14 50.0 10.15 11.40
JPM 141212C00051000 C 12/12/14 51.0 9.15 9.75
JPM 141212C00052000 C 12/12/14 52.0 8.15 8.80
JPM 141212C00052500 C 12/12/14 52.5 7.70 8.30
JPM 141212C00053000 C 12/12/14 53.0 7.20 7.80
JPM 141212C00053500 C 12/12/14 53.5 6.70 7.30
JPM 141212C00054000 C 12/12/14 54.0 6.25 6.80
JPM 141212C00054500 C 12/12/14 54.5 5.75 6.35
JPM 141212C00055000 C 12/12/14 55.0 5.35 5.85
JPM 141212C00055500 C 12/12/14 55.5 5.15 5.35
JPM 141212C00056000 C 12/12/14 56.0 4.70 4.90
JPM 141212C00056500 C 12/12/14 56.5 4.25 4.45
JPM 141212C00057000 C 12/12/14 57.0 3.80 4.00
JPM 141212C00057500 C 12/12/14 57.5 3.35 3.55
JPM 141212C00058000 C 12/12/14 58.0 2.89 3.15
JPM 141212C00058500 C 12/12/14 58.5 2.57 2.70
JPM 141212C00059000 C 12/12/14 59.0 2.10 2.31
JPM 141212C00059500 C 12/12/14 59.5 1.82 1.95
JPM 141212C00060000 C 12/12/14 60.0 1.43 1.62
JPM 141212C00060500 C 12/12/14 60.5 1.24 1.30
JPM 141212C00061000 C 12/12/14 61.0 0.93 1.05
JPM 141212C00061500 C 12/12/14 61.5 0.70 0.82
JPM 141212C00062000 C 12/12/14 62.0 0.51 0.62
JPM 141212C00062500 C 12/12/14 62.5 0.39 0.47
JPM 141212C00063000 C 12/12/14 63.0 0.24 0.35
JPM 141212C00063500 C 12/12/14 63.5 0.15 0.25
JPM 141212C00064000 C 12/12/14 64.0 0.11 0.18
JPM 141212C00064500 C 12/12/14 64.5 0.06 0.13
JPM 141212C00065000 C 12/12/14 65.0 0.05 0.10
JPM 141212C00065500 C 12/12/14 65.5 0.04 0.07
JPM 141212C00066000 C 12/12/14 66.0 0.02 0.05
JPM 141212C00066500 C 12/12/14 66.5 0.01 0.04
JPM 141212P00050000 P 12/12/14 50.0 0.07 0.15
JPM 141212P00051000 P 12/12/14 51.0 0.09 0.16
JPM 141212P00052000 P 12/12/14 52.0 0.10 0.18
JPM 141212P00052500 P 12/12/14 52.5 0.11 0.19
JPM 141212P00053000 P 12/12/14 53.0 0.13 0.19
JPM 141212P00053500 P 12/12/14 53.5 0.14 0.21
JPM 141212P00054000 P 12/12/14 54.0 0.16 0.24
JPM 141212P00054500 P 12/12/14 54.5 0.18 0.26
JPM 141212P00055000 P 12/12/14 55.0 0.21 0.28
JPM 141212P00055500 P 12/12/14 55.5 0.24 0.32
JPM 141212P00056000 P 12/12/14 56.0 0.28 0.35
JPM 141212P00056500 P 12/12/14 56.5 0.32 0.41
JPM 141212P00057000 P 12/12/14 57.0 0.37 0.46
JPM 141212P00057500 P 12/12/14 57.5 0.41 0.51
JPM 141212P00058000 P 12/12/14 58.0 0.51 0.60
JPM 141212P00058500 P 12/12/14 58.5 0.61 0.65
JPM 141212P00059000 P 12/12/14 59.0 0.72 0.83
JPM 141212P00059500 P 12/12/14 59.5 0.86 0.98
JPM 141212P00060000 P 12/12/14 60.0 1.03 1.15
JPM 141212P00060500 P 12/12/14 60.5 1.22 1.32
JPM 141212P00061000 P 12/12/14 61.0 1.46 1.59
JPM 141212P00061500 P 12/12/14 61.5 1.73 1.87
JPM 141212P00062000 P 12/12/14 62.0 2.04 2.18
JPM 141212P00062500 P 12/12/14 62.5 2.38 2.52
JPM 141212P00063000 P 12/12/14 63.0 2.75 2.89
JPM 141212P00063500 P 12/12/14 63.5 3.15 3.35
JPM 141212P00064000 P 12/12/14 64.0 3.55 4.00
JPM 141212P00064500 P 12/12/14 64.5 4.00 4.50
JPM 141212P00065000 P 12/12/14 65.0 4.45 5.25
JPM 141212P00065500 P 12/12/14 65.5 4.90 5.55
JPM 141212P00066000 P 12/12/14 66.0 5.40 6.25
JPM 141212P00066500 P 12/12/14 66.5 5.90 6.75
JPM 141220C00040000 C 12/20/14 40.0 18.90 21.85
JPM 141220C00045000 C 12/20/14 45.0 15.15 15.70
JPM 141220C00050000 C 12/20/14 50.0 10.35 10.75
JPM 141220C00052500 C 12/20/14 52.5 7.75 8.30
JPM 141220C00055000 C 12/20/14 55.0 5.70 5.90
JPM 141220C00057500 C 12/20/14 57.5 3.40 3.65
JPM 141220C00060000 C 12/20/14 60.0 1.69 1.71
JPM 141220C00062500 C 12/20/14 62.5 0.53 0.55
JPM 141220C00065000 C 12/20/14 65.0 0.11 0.12
JPM 141220C00067500 C 12/20/14 67.5 0.01 0.04
JPM 141220C00070000 C 12/20/14 70.0 0.00 0.03
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.03
JPM 141220P00040000 P 12/20/14 40.0 0.02 0.05
JPM 141220P00045000 P 12/20/14 45.0 0.04 0.10
JPM 141220P00050000 P 12/20/14 50.0 0.11 0.13
JPM 141220P00052500 P 12/20/14 52.5 0.17 0.18
JPM 141220P00055000 P 12/20/14 55.0 0.26 0.29
JPM 141220P00057500 P 12/20/14 57.5 0.53 0.54
JPM 141220P00060000 P 12/20/14 60.0 1.17 1.20
JPM 141220P00062500 P 12/20/14 62.5 2.48 2.58
JPM 141220P00065000 P 12/20/14 65.0 4.50 5.10
JPM 141220P00067500 P 12/20/14 67.5 6.90 7.50
JPM 141220P00070000 P 12/20/14 70.0 9.45 10.00
JPM 141220P00075000 P 12/20/14 75.0 13.05 16.10
JPM 150117C00020000 C 01/17/15 20.0 38.90 42.15
JPM 150117C00023000 C 01/17/15 23.0 35.95 39.15
JPM 150117C00025000 C 01/17/15 25.0 33.95 37.15
JPM 150117C00028000 C 01/17/15 28.0 30.95 34.15
JPM 150117C00030000 C 01/17/15 30.0 28.85 32.15
JPM 150117C00033000 C 01/17/15 33.0 27.10 28.90
JPM 150117C00035000 C 01/17/15 35.0 25.10 27.15
JPM 150117C00038000 C 01/17/15 38.0 22.15 23.85
JPM 150117C00040000 C 01/17/15 40.0 20.15 20.70
JPM 150117C00042000 C 01/17/15 42.0 18.15 20.20
JPM 150117C00045000 C 01/17/15 45.0 15.15 15.70
JPM 150117C00047000 C 01/17/15 47.0 13.35 13.75
JPM 150117C00050000 C 01/17/15 50.0 10.35 10.75
JPM 150117C00052500 C 01/17/15 52.5 8.05 8.40
JPM 150117C00055000 C 01/17/15 55.0 5.95 6.10
JPM 150117C00057500 C 01/17/15 57.5 3.85 4.00
JPM 150117C00060000 C 01/17/15 60.0 2.13 2.19
JPM 150117C00062500 C 01/17/15 62.5 0.95 0.99
JPM 150117C00065000 C 01/17/15 65.0 0.34 0.35
JPM 150117C00067500 C 01/17/15 67.5 0.09 0.13
JPM 150117C00070000 C 01/17/15 70.0 0.04 0.06
JPM 150117C00075000 C 01/17/15 75.0 0.00 0.02
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 0.02
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.00 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.03
JPM 150117P00028000 P 01/17/15 28.0 0.00 0.02
JPM 150117P00030000 P 01/17/15 30.0 0.01 0.04
JPM 150117P00033000 P 01/17/15 33.0 0.03 0.07
JPM 150117P00035000 P 01/17/15 35.0 0.05 0.08
JPM 150117P00038000 P 01/17/15 38.0 0.07 0.11
JPM 150117P00040000 P 01/17/15 40.0 0.08 0.11
JPM 150117P00042000 P 01/17/15 42.0 0.10 0.13
JPM 150117P00045000 P 01/17/15 45.0 0.11 0.16
JPM 150117P00047000 P 01/17/15 47.0 0.17 0.20
JPM 150117P00050000 P 01/17/15 50.0 0.26 0.29
JPM 150117P00052500 P 01/17/15 52.5 0.39 0.43
JPM 150117P00055000 P 01/17/15 55.0 0.64 0.68
JPM 150117P00057500 P 01/17/15 57.5 1.06 1.13
JPM 150117P00060000 P 01/17/15 60.0 1.89 1.95
JPM 150117P00062500 P 01/17/15 62.5 3.20 3.35
JPM 150117P00065000 P 01/17/15 65.0 5.10 5.30
JPM 150117P00067500 P 01/17/15 67.5 7.35 8.00
JPM 150117P00070000 P 01/17/15 70.0 9.80 10.45
JPM 150117P00075000 P 01/17/15 75.0 14.65 16.45
JPM 150117P00080000 P 01/17/15 80.0 18.50 21.55
JPM 150117P00085000 P 01/17/15 85.0 23.20 26.55
JPM 150117P00090000 P 01/17/15 90.0 28.20 31.70
JPM 150220C00030000 C 02/20/15 30.0 28.85 32.15
JPM 150220C00035000 C 02/20/15 35.0 23.85 27.15
JPM 150220C00040000 C 02/20/15 40.0 18.85 21.70
JPM 150220C00045000 C 02/20/15 45.0 14.00 16.75
JPM 150220C00050000 C 02/20/15 50.0 10.35 10.90
JPM 150220C00052500 C 02/20/15 52.5 8.25 8.55
JPM 150220C00055000 C 02/20/15 55.0 6.05 6.30
JPM 150220C00057500 C 02/20/15 57.5 4.15 4.30
JPM 150220C00060000 C 02/20/15 60.0 2.53 2.60
JPM 150220C00062500 C 02/20/15 62.5 1.28 1.40
JPM 150220C00065000 C 02/20/15 65.0 0.57 0.66
JPM 150220C00067500 C 02/20/15 67.5 0.20 0.28
JPM 150220C00070000 C 02/20/15 70.0 0.07 0.12
JPM 150220P00030000 P 02/20/15 30.0 0.02 0.06
JPM 150220P00035000 P 02/20/15 35.0 0.06 0.10
JPM 150220P00040000 P 02/20/15 40.0 0.11 0.16
JPM 150220P00045000 P 02/20/15 45.0 0.20 0.26
JPM 150220P00050000 P 02/20/15 50.0 0.39 0.47
JPM 150220P00052500 P 02/20/15 52.5 0.58 0.64
JPM 150220P00055000 P 02/20/15 55.0 0.91 0.98
JPM 150220P00057500 P 02/20/15 57.5 1.44 1.54
JPM 150220P00060000 P 02/20/15 60.0 2.31 2.41
JPM 150220P00062500 P 02/20/15 62.5 3.60 3.75
JPM 150220P00065000 P 02/20/15 65.0 5.35 5.55
JPM 150220P00067500 P 02/20/15 67.5 7.50 8.05
JPM 150220P00070000 P 02/20/15 70.0 8.35 10.35
JPM 150320C00030000 C 03/20/15 30.0 28.10 32.65
JPM 150320C00035000 C 03/20/15 35.0 23.85 27.15
JPM 150320C00040000 C 03/20/15 40.0 18.90 21.05
JPM 150320C00045000 C 03/20/15 45.0 13.95 16.65
JPM 150320C00050000 C 03/20/15 50.0 10.45 11.20
JPM 150320C00052500 C 03/20/15 52.5 8.40 8.70
JPM 150320C00055000 C 03/20/15 55.0 6.25 6.50
JPM 150320C00057500 C 03/20/15 57.5 4.40 4.60
JPM 150320C00060000 C 03/20/15 60.0 2.86 2.93
JPM 150320C00062500 C 03/20/15 62.5 1.62 1.73
JPM 150320C00065000 C 03/20/15 65.0 0.86 0.91
JPM 150320C00067500 C 03/20/15 67.5 0.36 0.44
JPM 150320C00070000 C 03/20/15 70.0 0.14 0.21
JPM 150320C00075000 C 03/20/15 75.0 0.02 0.06
JPM 150320P00030000 P 03/20/15 30.0 0.03 0.08
JPM 150320P00035000 P 03/20/15 35.0 0.08 0.13
JPM 150320P00040000 P 03/20/15 40.0 0.15 0.22
JPM 150320P00045000 P 03/20/15 45.0 0.27 0.32
JPM 150320P00050000 P 03/20/15 50.0 0.52 0.60
JPM 150320P00052500 P 03/20/15 52.5 0.75 0.85
JPM 150320P00055000 P 03/20/15 55.0 1.14 1.21
JPM 150320P00057500 P 03/20/15 57.5 1.74 1.84
JPM 150320P00060000 P 03/20/15 60.0 2.66 2.72
JPM 150320P00062500 P 03/20/15 62.5 3.90 4.05
JPM 150320P00065000 P 03/20/15 65.0 5.60 5.75
JPM 150320P00067500 P 03/20/15 67.5 7.65 8.20
JPM 150320P00070000 P 03/20/15 70.0 9.85 10.45
JPM 150320P00075000 P 03/20/15 75.0 13.25 15.35
JPM 150619C00030000 C 06/19/15 30.0 28.15 32.30
JPM 150619C00035000 C 06/19/15 35.0 23.15 26.85
JPM 150619C00037500 C 06/19/15 37.5 20.75 24.30
JPM 150619C00040000 C 06/19/15 40.0 18.20 21.75
JPM 150619C00042500 C 06/19/15 42.5 15.70 19.15
JPM 150619C00045000 C 06/19/15 45.0 15.35 15.90
JPM 150619C00047500 C 06/19/15 47.5 13.00 13.50
JPM 150619C00050000 C 06/19/15 50.0 10.95 11.20
JPM 150619C00052500 C 06/19/15 52.5 8.75 9.05
JPM 150619C00055000 C 06/19/15 55.0 6.75 7.05
JPM 150619C00057500 C 06/19/15 57.5 5.10 5.25
JPM 150619C00060000 C 06/19/15 60.0 3.60 3.75
JPM 150619C00062500 C 06/19/15 62.5 2.36 2.48
JPM 150619C00065000 C 06/19/15 65.0 1.45 1.58
JPM 150619C00067500 C 06/19/15 67.5 0.85 0.94
JPM 150619C00070000 C 06/19/15 70.0 0.45 0.54
JPM 150619C00075000 C 06/19/15 75.0 0.09 0.19
JPM 150619P00030000 P 06/19/15 30.0 0.11 0.15
JPM 150619P00035000 P 06/19/15 35.0 0.19 0.26
JPM 150619P00037500 P 06/19/15 37.5 0.24 0.34
JPM 150619P00040000 P 06/19/15 40.0 0.32 0.43
JPM 150619P00042500 P 06/19/15 42.5 0.42 0.51
JPM 150619P00045000 P 06/19/15 45.0 0.56 0.65
JPM 150619P00047500 P 06/19/15 47.5 0.73 0.80
JPM 150619P00050000 P 06/19/15 50.0 0.99 1.12
JPM 150619P00052500 P 06/19/15 52.5 1.36 1.51
JPM 150619P00055000 P 06/19/15 55.0 1.90 2.06
JPM 150619P00057500 P 06/19/15 57.5 2.65 2.73
JPM 150619P00060000 P 06/19/15 60.0 3.65 3.80
JPM 150619P00062500 P 06/19/15 62.5 4.95 5.10
JPM 150619P00065000 P 06/19/15 65.0 6.55 6.70
JPM 150619P00067500 P 06/19/15 67.5 8.45 8.60
JPM 150619P00070000 P 06/19/15 70.0 10.15 11.30
JPM 150619P00075000 P 06/19/15 75.0 13.20 15.70
JPM 160115C00030000 C 01/15/16 30.0 28.05 32.65
JPM 160115C00035000 C 01/15/16 35.0 23.10 27.65
JPM 160115C00040000 C 01/15/16 40.0 18.30 20.75
JPM 160115C00045000 C 01/15/16 45.0 15.85 16.15
JPM 160115C00050000 C 01/15/16 50.0 11.60 11.85
JPM 160115C00052500 C 01/15/16 52.5 9.55 9.95
JPM 160115C00055000 C 01/15/16 55.0 7.85 8.15
JPM 160115C00057500 C 01/15/16 57.5 6.40 6.55
JPM 160115C00060000 C 01/15/16 60.0 5.05 5.20
JPM 160115C00062500 C 01/15/16 62.5 3.85 3.95
JPM 160115C00065000 C 01/15/16 65.0 2.88 2.96
JPM 160115C00067500 C 01/15/16 67.5 2.08 2.21
JPM 160115C00070000 C 01/15/16 70.0 1.49 1.55
JPM 160115C00075000 C 01/15/16 75.0 0.70 0.85
JPM 160115C00080000 C 01/15/16 80.0 0.33 0.41
JPM 160115C00085000 C 01/15/16 85.0 0.10 0.23
JPM 160115C00090000 C 01/15/16 90.0 0.05 0.13
JPM 160115P00030000 P 01/15/16 30.0 0.31 0.45
JPM 160115P00035000 P 01/15/16 35.0 0.54 0.69
JPM 160115P00040000 P 01/15/16 40.0 0.91 1.04
JPM 160115P00045000 P 01/15/16 45.0 1.45 1.55
JPM 160115P00050000 P 01/15/16 50.0 2.35 2.46
JPM 160115P00052500 P 01/15/16 52.5 3.00 3.15
JPM 160115P00055000 P 01/15/16 55.0 3.75 3.95
JPM 160115P00057500 P 01/15/16 57.5 4.70 5.00
JPM 160115P00060000 P 01/15/16 60.0 5.85 6.15
JPM 160115P00062500 P 01/15/16 62.5 7.15 7.45
JPM 160115P00065000 P 01/15/16 65.0 8.70 9.00
JPM 160115P00067500 P 01/15/16 67.5 10.45 10.75
JPM 160115P00070000 P 01/15/16 70.0 12.35 12.65
JPM 160115P00075000 P 01/15/16 75.0 16.55 16.95
JPM 160115P00080000 P 01/15/16 80.0 20.75 21.90
JPM 160115P00085000 P 01/15/16 85.0 24.00 28.50
JPM 160115P00090000 P 01/15/16 90.0 28.85 33.00

OPRA data is delayed 15 minutes.