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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160826C00045000 C 08/26/16 45.0 20.50 21.35
JPM 160826C00047000 C 08/26/16 47.0 18.10 19.05
JPM 160826C00048000 C 08/26/16 48.0 17.65 19.85
JPM 160826C00049000 C 08/26/16 49.0 16.45 18.55
JPM 160826C00050000 C 08/26/16 50.0 15.40 16.05
JPM 160826C00051000 C 08/26/16 51.0 14.40 15.35
JPM 160826C00052000 C 08/26/16 52.0 12.15 14.00
JPM 160826C00053000 C 08/26/16 53.0 12.15 12.95
JPM 160826C00053500 C 08/26/16 53.5 11.65 12.60
JPM 160826C00054000 C 08/26/16 54.0 11.65 12.00
JPM 160826C00054500 C 08/26/16 54.5 10.95 13.20
JPM 160826C00055000 C 08/26/16 55.0 10.75 10.95
JPM 160826C00055500 C 08/26/16 55.5 9.30 10.45
JPM 160826C00056000 C 08/26/16 56.0 8.15 10.30
JPM 160826C00056500 C 08/26/16 56.5 8.85 9.55
JPM 160826C00057000 C 08/26/16 57.0 8.75 9.05
JPM 160826C00057500 C 08/26/16 57.5 8.25 8.45
JPM 160826C00058000 C 08/26/16 58.0 7.75 8.05
JPM 160826C00058500 C 08/26/16 58.5 7.25 7.45
JPM 160826C00059000 C 08/26/16 59.0 6.75 7.05
JPM 160826C00059500 C 08/26/16 59.5 6.25 6.45
JPM 160826C00060000 C 08/26/16 60.0 5.75 6.05
JPM 160826C00060500 C 08/26/16 60.5 5.25 5.45
JPM 160826C00061000 C 08/26/16 61.0 4.75 5.05
JPM 160826C00061500 C 08/26/16 61.5 4.25 4.55
JPM 160826C00062000 C 08/26/16 62.0 3.75 4.05
JPM 160826C00062500 C 08/26/16 62.5 3.25 3.55
JPM 160826C00063000 C 08/26/16 63.0 2.78 2.97
JPM 160826C00063500 C 08/26/16 63.5 2.30 2.34
JPM 160826C00064000 C 08/26/16 64.0 1.82 1.85
JPM 160826C00064500 C 08/26/16 64.5 1.36 1.40
JPM 160826C00065000 C 08/26/16 65.0 0.92 0.95
JPM 160826C00065500 C 08/26/16 65.5 0.55 0.58
JPM 160826C00066000 C 08/26/16 66.0 0.27 0.30
JPM 160826C00066500 C 08/26/16 66.5 0.11 0.12
JPM 160826C00067000 C 08/26/16 67.0 0.04 0.05
JPM 160826C00067500 C 08/26/16 67.5 0.01 0.05
JPM 160826C00068000 C 08/26/16 68.0 0.00 0.02
JPM 160826C00068500 C 08/26/16 68.5 0.00 0.04
JPM 160826C00069000 C 08/26/16 69.0 0.00 0.04
JPM 160826C00069500 C 08/26/16 69.5 0.00 0.04
JPM 160826C00070000 C 08/26/16 70.0 0.00 0.03
JPM 160826C00070500 C 08/26/16 70.5 0.00 0.04
JPM 160826C00071000 C 08/26/16 71.0 0.00 0.04
JPM 160826C00071500 C 08/26/16 71.5 0.00 0.04
JPM 160826C00072000 C 08/26/16 72.0 0.00 0.04
JPM 160826C00072500 C 08/26/16 72.5 0.00 0.04
JPM 160826C00073000 C 08/26/16 73.0 0.00 0.05
JPM 160826C00073500 C 08/26/16 73.5 0.00 0.04
JPM 160826C00074000 C 08/26/16 74.0 0.00 0.04
JPM 160826C00074500 C 08/26/16 74.5 0.00 0.04
JPM 160826C00075000 C 08/26/16 75.0 0.00 0.06
JPM 160826C00080000 C 08/26/16 80.0 0.00 0.13
JPM 160826C00085000 C 08/26/16 85.0 0.00 0.13
JPM 160826C00090000 C 08/26/16 90.0 0.00 0.13
JPM 160826C00095000 C 08/26/16 95.0 0.00 0.13
JPM 160826P00045000 P 08/26/16 45.0 0.00 0.02
JPM 160826P00047000 P 08/26/16 47.0 0.00 0.02
JPM 160826P00048000 P 08/26/16 48.0 0.00 0.02
JPM 160826P00049000 P 08/26/16 49.0 0.00 0.02
JPM 160826P00050000 P 08/26/16 50.0 0.00 0.02
JPM 160826P00051000 P 08/26/16 51.0 0.00 0.02
JPM 160826P00052000 P 08/26/16 52.0 0.00 0.02
JPM 160826P00053000 P 08/26/16 53.0 0.00 0.02
JPM 160826P00053500 P 08/26/16 53.5 0.00 0.02
JPM 160826P00054000 P 08/26/16 54.0 0.00 0.02
JPM 160826P00054500 P 08/26/16 54.5 0.00 0.02
JPM 160826P00055000 P 08/26/16 55.0 0.00 0.02
JPM 160826P00055500 P 08/26/16 55.5 0.00 0.02
JPM 160826P00056000 P 08/26/16 56.0 0.00 0.02
JPM 160826P00056500 P 08/26/16 56.5 0.00 0.02
JPM 160826P00057000 P 08/26/16 57.0 0.00 0.02
JPM 160826P00057500 P 08/26/16 57.5 0.00 0.02
JPM 160826P00058000 P 08/26/16 58.0 0.00 0.02
JPM 160826P00058500 P 08/26/16 58.5 0.00 0.02
JPM 160826P00059000 P 08/26/16 59.0 0.00 0.02
JPM 160826P00059500 P 08/26/16 59.5 0.00 0.02
JPM 160826P00060000 P 08/26/16 60.0 0.00 0.02
JPM 160826P00060500 P 08/26/16 60.5 0.00 0.04
JPM 160826P00061000 P 08/26/16 61.0 0.00 0.04
JPM 160826P00061500 P 08/26/16 61.5 0.00 0.04
JPM 160826P00062000 P 08/26/16 62.0 0.00 0.04
JPM 160826P00062500 P 08/26/16 62.5 0.00 0.05
JPM 160826P00063000 P 08/26/16 63.0 0.01 0.03
JPM 160826P00063500 P 08/26/16 63.5 0.02 0.04
JPM 160826P00064000 P 08/26/16 64.0 0.04 0.06
JPM 160826P00064500 P 08/26/16 64.5 0.07 0.09
JPM 160826P00065000 P 08/26/16 65.0 0.14 0.16
JPM 160826P00065500 P 08/26/16 65.5 0.26 0.28
JPM 160826P00066000 P 08/26/16 66.0 0.50 0.51
JPM 160826P00066500 P 08/26/16 66.5 0.81 0.83
JPM 160826P00067000 P 08/26/16 67.0 1.23 1.26
JPM 160826P00067500 P 08/26/16 67.5 1.71 1.75
JPM 160826P00068000 P 08/26/16 68.0 2.20 2.24
JPM 160826P00068500 P 08/26/16 68.5 2.70 2.75
JPM 160826P00069000 P 08/26/16 69.0 3.05 3.25
JPM 160826P00069500 P 08/26/16 69.5 3.45 3.75
JPM 160826P00070000 P 08/26/16 70.0 3.95 4.25
JPM 160826P00070500 P 08/26/16 70.5 4.45 4.75
JPM 160826P00071000 P 08/26/16 71.0 4.95 5.25
JPM 160826P00071500 P 08/26/16 71.5 5.45 5.75
JPM 160826P00072000 P 08/26/16 72.0 5.95 6.25
JPM 160826P00072500 P 08/26/16 72.5 6.45 6.75
JPM 160826P00073000 P 08/26/16 73.0 6.95 7.25
JPM 160826P00073500 P 08/26/16 73.5 7.45 7.75
JPM 160826P00074000 P 08/26/16 74.0 7.95 8.30
JPM 160826P00074500 P 08/26/16 74.5 6.90 8.80
JPM 160826P00075000 P 08/26/16 75.0 8.95 9.30
JPM 160826P00080000 P 08/26/16 80.0 13.75 14.35
JPM 160826P00085000 P 08/26/16 85.0 18.50 19.60
JPM 160826P00090000 P 08/26/16 90.0 23.35 24.35
JPM 160826P00095000 P 08/26/16 95.0 28.45 29.35
JPM 160902C00047000 C 09/02/16 47.0 18.70 19.15
JPM 160902C00048000 C 09/02/16 48.0 16.60 18.10
JPM 160902C00049000 C 09/02/16 49.0 16.75 17.15
JPM 160902C00050000 C 09/02/16 50.0 15.55 17.85
JPM 160902C00052500 C 09/02/16 52.5 13.25 13.55
JPM 160902C00054000 C 09/02/16 54.0 11.75 12.10
JPM 160902C00055000 C 09/02/16 55.0 10.75 11.05
JPM 160902C00056000 C 09/02/16 56.0 9.75 10.15
JPM 160902C00056500 C 09/02/16 56.5 9.25 9.50
JPM 160902C00057000 C 09/02/16 57.0 8.75 9.05
JPM 160902C00057500 C 09/02/16 57.5 8.20 8.55
JPM 160902C00058000 C 09/02/16 58.0 7.75 8.05
JPM 160902C00058500 C 09/02/16 58.5 7.25 7.60
JPM 160902C00059000 C 09/02/16 59.0 6.75 7.05
JPM 160902C00059500 C 09/02/16 59.5 6.25 6.60
JPM 160902C00060000 C 09/02/16 60.0 5.75 6.10
JPM 160902C00060500 C 09/02/16 60.5 5.25 5.60
JPM 160902C00061000 C 09/02/16 61.0 4.80 5.10
JPM 160902C00061500 C 09/02/16 61.5 4.30 4.60
JPM 160902C00062000 C 09/02/16 62.0 3.80 4.10
JPM 160902C00062500 C 09/02/16 62.5 3.35 3.60
JPM 160902C00063000 C 09/02/16 63.0 2.89 2.93
JPM 160902C00063500 C 09/02/16 63.5 2.43 2.46
JPM 160902C00064000 C 09/02/16 64.0 1.99 2.02
JPM 160902C00064500 C 09/02/16 64.5 1.57 1.60
JPM 160902C00065000 C 09/02/16 65.0 1.19 1.21
JPM 160902C00065500 C 09/02/16 65.5 0.85 0.86
JPM 160902C00066000 C 09/02/16 66.0 0.56 0.57
JPM 160902C00066500 C 09/02/16 66.5 0.34 0.36
JPM 160902C00067000 C 09/02/16 67.0 0.19 0.21
JPM 160902C00067500 C 09/02/16 67.5 0.10 0.11
JPM 160902C00068000 C 09/02/16 68.0 0.04 0.05
JPM 160902C00068500 C 09/02/16 68.5 0.01 0.05
JPM 160902C00069000 C 09/02/16 69.0 0.00 0.04
JPM 160902C00069500 C 09/02/16 69.5 0.00 0.05
JPM 160902C00070000 C 09/02/16 70.0 0.00 0.04
JPM 160902C00070500 C 09/02/16 70.5 0.00 0.04
JPM 160902C00071000 C 09/02/16 71.0 0.00 0.04
JPM 160902C00071500 C 09/02/16 71.5 0.00 0.05
JPM 160902C00072000 C 09/02/16 72.0 0.00 0.05
JPM 160902C00072500 C 09/02/16 72.5 0.00 0.04
JPM 160902C00073000 C 09/02/16 73.0 0.00 0.05
JPM 160902C00073500 C 09/02/16 73.5 0.00 0.04
JPM 160902C00074000 C 09/02/16 74.0 0.00 0.04
JPM 160902C00074500 C 09/02/16 74.5 0.00 0.04
JPM 160902C00075000 C 09/02/16 75.0 0.00 0.05
JPM 160902C00080000 C 09/02/16 80.0 0.00 0.11
JPM 160902C00085000 C 09/02/16 85.0 0.00 0.13
JPM 160902C00090000 C 09/02/16 90.0 0.00 0.13
JPM 160902C00095000 C 09/02/16 95.0 0.00 0.13
JPM 160902P00047000 P 09/02/16 47.0 0.00 0.02
JPM 160902P00048000 P 09/02/16 48.0 0.00 0.02
JPM 160902P00049000 P 09/02/16 49.0 0.00 0.02
JPM 160902P00050000 P 09/02/16 50.0 0.00 0.02
JPM 160902P00052500 P 09/02/16 52.5 0.00 0.02
JPM 160902P00054000 P 09/02/16 54.0 0.00 0.02
JPM 160902P00055000 P 09/02/16 55.0 0.00 0.03
JPM 160902P00056000 P 09/02/16 56.0 0.00 0.02
JPM 160902P00056500 P 09/02/16 56.5 0.00 0.05
JPM 160902P00057000 P 09/02/16 57.0 0.00 0.05
JPM 160902P00057500 P 09/02/16 57.5 0.00 0.11
JPM 160902P00058000 P 09/02/16 58.0 0.00 0.06
JPM 160902P00058500 P 09/02/16 58.5 0.00 0.06
JPM 160902P00059000 P 09/02/16 59.0 0.00 0.06
JPM 160902P00059500 P 09/02/16 59.5 0.00 0.07
JPM 160902P00060000 P 09/02/16 60.0 0.00 0.07
JPM 160902P00060500 P 09/02/16 60.5 0.01 0.07
JPM 160902P00061000 P 09/02/16 61.0 0.04 0.05
JPM 160902P00061500 P 09/02/16 61.5 0.04 0.06
JPM 160902P00062000 P 09/02/16 62.0 0.06 0.07
JPM 160902P00062500 P 09/02/16 62.5 0.08 0.09
JPM 160902P00063000 P 09/02/16 63.0 0.11 0.12
JPM 160902P00063500 P 09/02/16 63.5 0.15 0.16
JPM 160902P00064000 P 09/02/16 64.0 0.20 0.22
JPM 160902P00064500 P 09/02/16 64.5 0.28 0.30
JPM 160902P00065000 P 09/02/16 65.0 0.39 0.41
JPM 160902P00065500 P 09/02/16 65.5 0.55 0.57
JPM 160902P00066000 P 09/02/16 66.0 0.76 0.78
JPM 160902P00066500 P 09/02/16 66.5 1.04 1.07
JPM 160902P00067000 P 09/02/16 67.0 1.39 1.42
JPM 160902P00067500 P 09/02/16 67.5 1.79 1.83
JPM 160902P00068000 P 09/02/16 68.0 2.25 2.29
JPM 160902P00068500 P 09/02/16 68.5 2.72 2.77
JPM 160902P00069000 P 09/02/16 69.0 3.05 3.30
JPM 160902P00069500 P 09/02/16 69.5 3.45 3.80
JPM 160902P00070000 P 09/02/16 70.0 3.95 4.25
JPM 160902P00070500 P 09/02/16 70.5 4.45 4.75
JPM 160902P00071000 P 09/02/16 71.0 4.95 5.25
JPM 160902P00071500 P 09/02/16 71.5 5.45 5.80
JPM 160902P00072000 P 09/02/16 72.0 5.95 6.25
JPM 160902P00072500 P 09/02/16 72.5 6.45 6.75
JPM 160902P00073000 P 09/02/16 73.0 6.95 7.25
JPM 160902P00073500 P 09/02/16 73.5 7.40 7.75
JPM 160902P00074000 P 09/02/16 74.0 6.40 8.85
JPM 160902P00074500 P 09/02/16 74.5 8.40 8.75
JPM 160902P00075000 P 09/02/16 75.0 8.95 9.30
JPM 160902P00080000 P 09/02/16 80.0 13.85 14.30
JPM 160902P00085000 P 09/02/16 85.0 17.65 19.30
JPM 160902P00090000 P 09/02/16 90.0 23.40 24.35
JPM 160902P00095000 P 09/02/16 95.0 28.45 29.30
JPM 160909C00047000 C 09/09/16 47.0 18.70 19.15
JPM 160909C00048000 C 09/09/16 48.0 16.60 18.30
JPM 160909C00049000 C 09/09/16 49.0 15.75 17.30
JPM 160909C00050000 C 09/09/16 50.0 14.65 17.25
JPM 160909C00052500 C 09/09/16 52.5 13.25 13.55
JPM 160909C00055000 C 09/09/16 55.0 10.75 11.05
JPM 160909C00057000 C 09/09/16 57.0 8.75 9.10
JPM 160909C00057500 C 09/09/16 57.5 8.25 8.65
JPM 160909C00058000 C 09/09/16 58.0 7.75 8.10
JPM 160909C00058500 C 09/09/16 58.5 7.30 7.60
JPM 160909C00059000 C 09/09/16 59.0 6.80 7.10
JPM 160909C00059500 C 09/09/16 59.5 6.30 6.60
JPM 160909C00060000 C 09/09/16 60.0 5.80 6.10
JPM 160909C00060500 C 09/09/16 60.5 5.30 5.60
JPM 160909C00061000 C 09/09/16 61.0 4.80 5.15
JPM 160909C00061500 C 09/09/16 61.5 4.35 4.65
JPM 160909C00062000 C 09/09/16 62.0 3.85 4.20
JPM 160909C00062500 C 09/09/16 62.5 3.40 3.60
JPM 160909C00063000 C 09/09/16 63.0 2.97 3.30
JPM 160909C00063500 C 09/09/16 63.5 2.51 2.57
JPM 160909C00064000 C 09/09/16 64.0 2.11 2.14
JPM 160909C00064500 C 09/09/16 64.5 1.71 1.74
JPM 160909C00065000 C 09/09/16 65.0 1.34 1.37
JPM 160909C00065500 C 09/09/16 65.5 1.01 1.03
JPM 160909C00066000 C 09/09/16 66.0 0.73 0.74
JPM 160909C00066500 C 09/09/16 66.5 0.49 0.51
JPM 160909C00067000 C 09/09/16 67.0 0.31 0.33
JPM 160909C00067500 C 09/09/16 67.5 0.18 0.23
JPM 160909C00068000 C 09/09/16 68.0 0.10 0.15
JPM 160909C00068500 C 09/09/16 68.5 0.05 0.11
JPM 160909C00069000 C 09/09/16 69.0 0.01 0.05
JPM 160909C00069500 C 09/09/16 69.5 0.00 0.05
JPM 160909C00070000 C 09/09/16 70.0 0.00 0.04
JPM 160909C00070500 C 09/09/16 70.5 0.00 0.05
JPM 160909C00071000 C 09/09/16 71.0 0.00 0.04
JPM 160909C00071500 C 09/09/16 71.5 0.00 0.04
JPM 160909C00072500 C 09/09/16 72.5 0.00 0.05
JPM 160909C00075000 C 09/09/16 75.0 0.00 0.05
JPM 160909C00080000 C 09/09/16 80.0 0.00 0.11
JPM 160909C00085000 C 09/09/16 85.0 0.00 0.13
JPM 160909C00090000 C 09/09/16 90.0 0.00 0.13
JPM 160909C00095000 C 09/09/16 95.0 0.00 0.13
JPM 160909P00047000 P 09/09/16 47.0 0.00 0.02
JPM 160909P00048000 P 09/09/16 48.0 0.00 0.02
JPM 160909P00049000 P 09/09/16 49.0 0.00 0.03
JPM 160909P00050000 P 09/09/16 50.0 0.00 0.05
JPM 160909P00052500 P 09/09/16 52.5 0.00 0.11
JPM 160909P00055000 P 09/09/16 55.0 0.00 0.06
JPM 160909P00057000 P 09/09/16 57.0 0.00 0.06
JPM 160909P00057500 P 09/09/16 57.5 0.00 0.07
JPM 160909P00058000 P 09/09/16 58.0 0.01 0.07
JPM 160909P00058500 P 09/09/16 58.5 0.01 0.07
JPM 160909P00059000 P 09/09/16 59.0 0.01 0.08
JPM 160909P00059500 P 09/09/16 59.5 0.02 0.08
JPM 160909P00060000 P 09/09/16 60.0 0.02 0.08
JPM 160909P00060500 P 09/09/16 60.5 0.03 0.10
JPM 160909P00061000 P 09/09/16 61.0 0.04 0.10
JPM 160909P00061500 P 09/09/16 61.5 0.05 0.12
JPM 160909P00062000 P 09/09/16 62.0 0.07 0.14
JPM 160909P00062500 P 09/09/16 62.5 0.11 0.17
JPM 160909P00063000 P 09/09/16 63.0 0.14 0.21
JPM 160909P00063500 P 09/09/16 63.5 0.19 0.27
JPM 160909P00064000 P 09/09/16 64.0 0.26 0.34
JPM 160909P00064500 P 09/09/16 64.5 0.42 0.44
JPM 160909P00065000 P 09/09/16 65.0 0.55 0.57
JPM 160909P00065500 P 09/09/16 65.5 0.71 0.74
JPM 160909P00066000 P 09/09/16 66.0 0.92 0.95
JPM 160909P00066500 P 09/09/16 66.5 1.19 1.22
JPM 160909P00067000 P 09/09/16 67.0 1.51 1.54
JPM 160909P00067500 P 09/09/16 67.5 1.88 1.92
JPM 160909P00068000 P 09/09/16 68.0 2.30 2.35
JPM 160909P00068500 P 09/09/16 68.5 2.75 2.81
JPM 160909P00069000 P 09/09/16 69.0 3.05 3.30
JPM 160909P00069500 P 09/09/16 69.5 3.45 3.80
JPM 160909P00070000 P 09/09/16 70.0 3.95 4.30
JPM 160909P00070500 P 09/09/16 70.5 4.45 4.80
JPM 160909P00071000 P 09/09/16 71.0 4.95 5.30
JPM 160909P00071500 P 09/09/16 71.5 5.45 5.75
JPM 160909P00072500 P 09/09/16 72.5 6.45 6.75
JPM 160909P00075000 P 09/09/16 75.0 8.95 9.40
JPM 160909P00080000 P 09/09/16 80.0 12.50 14.45
JPM 160909P00085000 P 09/09/16 85.0 17.85 19.35
JPM 160909P00090000 P 09/09/16 90.0 22.20 25.30
JPM 160909P00095000 P 09/09/16 95.0 28.95 29.35
JPM 160916C00030000 C 09/16/16 30.0 35.75 36.10
JPM 160916C00032500 C 09/16/16 32.5 31.60 33.70
JPM 160916C00035000 C 09/16/16 35.0 30.75 31.10
JPM 160916C00037500 C 09/16/16 37.5 28.25 28.60
JPM 160916C00040000 C 09/16/16 40.0 25.75 26.10
JPM 160916C00042500 C 09/16/16 42.5 22.75 23.55
JPM 160916C00045000 C 09/16/16 45.0 20.75 21.05
JPM 160916C00046000 C 09/16/16 46.0 18.45 20.35
JPM 160916C00047000 C 09/16/16 47.0 17.45 19.35
JPM 160916C00047500 C 09/16/16 47.5 18.25 18.60
JPM 160916C00048000 C 09/16/16 48.0 17.75 18.35
JPM 160916C00049000 C 09/16/16 49.0 16.75 17.05
JPM 160916C00050000 C 09/16/16 50.0 15.75 16.05
JPM 160916C00051000 C 09/16/16 51.0 14.75 15.05
JPM 160916C00051500 C 09/16/16 51.5 14.25 14.60
JPM 160916C00052000 C 09/16/16 52.0 13.75 14.10
JPM 160916C00052500 C 09/16/16 52.5 13.25 13.60
JPM 160916C00053000 C 09/16/16 53.0 12.75 13.10
JPM 160916C00053500 C 09/16/16 53.5 12.25 12.60
JPM 160916C00054000 C 09/16/16 54.0 11.75 12.10
JPM 160916C00054500 C 09/16/16 54.5 11.25 11.60
JPM 160916C00055000 C 09/16/16 55.0 10.80 11.10
JPM 160916C00055500 C 09/16/16 55.5 10.30 10.60
JPM 160916C00056000 C 09/16/16 56.0 9.80 10.10
JPM 160916C00056500 C 09/16/16 56.5 9.30 9.60
JPM 160916C00057000 C 09/16/16 57.0 8.80 9.10
JPM 160916C00057500 C 09/16/16 57.5 8.30 8.60
JPM 160916C00058000 C 09/16/16 58.0 7.80 8.10
JPM 160916C00058500 C 09/16/16 58.5 7.30 7.60
JPM 160916C00059000 C 09/16/16 59.0 6.85 7.15
JPM 160916C00059500 C 09/16/16 59.5 6.35 6.65
JPM 160916C00060000 C 09/16/16 60.0 5.85 6.15
JPM 160916C00060500 C 09/16/16 60.5 5.40 5.65
JPM 160916C00061000 C 09/16/16 61.0 4.90 5.20
JPM 160916C00061500 C 09/16/16 61.5 4.45 4.60
JPM 160916C00062000 C 09/16/16 62.0 3.95 4.25
JPM 160916C00062500 C 09/16/16 62.5 3.50 3.65
JPM 160916C00063000 C 09/16/16 63.0 3.05 3.30
JPM 160916C00063500 C 09/16/16 63.5 2.67 2.70
JPM 160916C00064000 C 09/16/16 64.0 2.27 2.29
JPM 160916C00064500 C 09/16/16 64.5 1.88 1.90
JPM 160916C00065000 C 09/16/16 65.0 1.52 1.54
JPM 160916C00065500 C 09/16/16 65.5 1.20 1.21
JPM 160916C00066000 C 09/16/16 66.0 0.91 0.92
JPM 160916C00066500 C 09/16/16 66.5 0.66 0.68
JPM 160916C00067000 C 09/16/16 67.0 0.46 0.48
JPM 160916C00067500 C 09/16/16 67.5 0.31 0.32
JPM 160916C00068000 C 09/16/16 68.0 0.20 0.21
JPM 160916C00068500 C 09/16/16 68.5 0.12 0.14
JPM 160916C00069000 C 09/16/16 69.0 0.07 0.09
JPM 160916C00069500 C 09/16/16 69.5 0.03 0.05
JPM 160916C00070000 C 09/16/16 70.0 0.02 0.05
JPM 160916C00070500 C 09/16/16 70.5 0.00 0.04
JPM 160916C00071000 C 09/16/16 71.0 0.00 0.04
JPM 160916C00071500 C 09/16/16 71.5 0.00 0.04
JPM 160916C00072000 C 09/16/16 72.0 0.00 0.04
JPM 160916C00072500 C 09/16/16 72.5 0.00 0.04
JPM 160916C00073000 C 09/16/16 73.0 0.00 0.04
JPM 160916C00073500 C 09/16/16 73.5 0.00 0.04
JPM 160916C00074000 C 09/16/16 74.0 0.00 0.04
JPM 160916C00074500 C 09/16/16 74.5 0.00 0.04
JPM 160916C00075000 C 09/16/16 75.0 0.00 0.04
JPM 160916C00080000 C 09/16/16 80.0 0.00 0.04
JPM 160916C00085000 C 09/16/16 85.0 0.00 0.03
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.03
JPM 160916P00030000 P 09/16/16 30.0 0.00 0.02
JPM 160916P00032500 P 09/16/16 32.5 0.00 0.02
JPM 160916P00035000 P 09/16/16 35.0 0.00 0.02
JPM 160916P00037500 P 09/16/16 37.5 0.00 0.02
JPM 160916P00040000 P 09/16/16 40.0 0.00 0.01
JPM 160916P00042500 P 09/16/16 42.5 0.00 0.02
JPM 160916P00045000 P 09/16/16 45.0 0.00 0.04
JPM 160916P00046000 P 09/16/16 46.0 0.00 0.04
JPM 160916P00047000 P 09/16/16 47.0 0.00 0.04
JPM 160916P00047500 P 09/16/16 47.5 0.00 0.04
JPM 160916P00048000 P 09/16/16 48.0 0.00 0.04
JPM 160916P00049000 P 09/16/16 49.0 0.00 0.04
JPM 160916P00050000 P 09/16/16 50.0 0.01 0.05
JPM 160916P00051000 P 09/16/16 51.0 0.00 0.05
JPM 160916P00051500 P 09/16/16 51.5 0.00 0.05
JPM 160916P00052000 P 09/16/16 52.0 0.00 0.05
JPM 160916P00052500 P 09/16/16 52.5 0.01 0.05
JPM 160916P00053000 P 09/16/16 53.0 0.00 0.06
JPM 160916P00053500 P 09/16/16 53.5 0.00 0.06
JPM 160916P00054000 P 09/16/16 54.0 0.00 0.06
JPM 160916P00054500 P 09/16/16 54.5 0.00 0.07
JPM 160916P00055000 P 09/16/16 55.0 0.03 0.04
JPM 160916P00055500 P 09/16/16 55.5 0.01 0.07
JPM 160916P00056000 P 09/16/16 56.0 0.02 0.07
JPM 160916P00056500 P 09/16/16 56.5 0.02 0.07
JPM 160916P00057000 P 09/16/16 57.0 0.03 0.07
JPM 160916P00057500 P 09/16/16 57.5 0.03 0.07
JPM 160916P00058000 P 09/16/16 58.0 0.06 0.07
JPM 160916P00058500 P 09/16/16 58.5 0.06 0.08
JPM 160916P00059000 P 09/16/16 59.0 0.08 0.09
JPM 160916P00059500 P 09/16/16 59.5 0.09 0.10
JPM 160916P00060000 P 09/16/16 60.0 0.10 0.11
JPM 160916P00060500 P 09/16/16 60.5 0.12 0.13
JPM 160916P00061000 P 09/16/16 61.0 0.14 0.16
JPM 160916P00061500 P 09/16/16 61.5 0.17 0.19
JPM 160916P00062000 P 09/16/16 62.0 0.21 0.22
JPM 160916P00062500 P 09/16/16 62.5 0.25 0.27
JPM 160916P00063000 P 09/16/16 63.0 0.31 0.32
JPM 160916P00063500 P 09/16/16 63.5 0.38 0.39
JPM 160916P00064000 P 09/16/16 64.0 0.47 0.49
JPM 160916P00064500 P 09/16/16 64.5 0.58 0.60
JPM 160916P00065000 P 09/16/16 65.0 0.72 0.73
JPM 160916P00065500 P 09/16/16 65.5 0.89 0.91
JPM 160916P00066000 P 09/16/16 66.0 1.11 1.12
JPM 160916P00066500 P 09/16/16 66.5 1.36 1.38
JPM 160916P00067000 P 09/16/16 67.0 1.66 1.68
JPM 160916P00067500 P 09/16/16 67.5 2.01 2.03
JPM 160916P00068000 P 09/16/16 68.0 2.39 2.43
JPM 160916P00068500 P 09/16/16 68.5 2.82 2.86
JPM 160916P00069000 P 09/16/16 69.0 3.05 3.35
JPM 160916P00069500 P 09/16/16 69.5 3.50 3.80
JPM 160916P00070000 P 09/16/16 70.0 3.95 4.30
JPM 160916P00070500 P 09/16/16 70.5 4.45 4.80
JPM 160916P00071000 P 09/16/16 71.0 4.95 5.30
JPM 160916P00071500 P 09/16/16 71.5 5.45 5.80
JPM 160916P00072000 P 09/16/16 72.0 5.95 6.25
JPM 160916P00072500 P 09/16/16 72.5 6.45 6.75
JPM 160916P00073000 P 09/16/16 73.0 6.95 7.25
JPM 160916P00073500 P 09/16/16 73.5 7.45 7.80
JPM 160916P00074000 P 09/16/16 74.0 7.95 8.30
JPM 160916P00074500 P 09/16/16 74.5 8.45 8.80
JPM 160916P00075000 P 09/16/16 75.0 8.95 9.30
JPM 160916P00080000 P 09/16/16 80.0 13.95 14.30
JPM 160916P00085000 P 09/16/16 85.0 18.95 19.30
JPM 160916P00090000 P 09/16/16 90.0 23.95 24.30
JPM 160923C00047000 C 09/23/16 47.0 18.75 19.10
JPM 160923C00048000 C 09/23/16 48.0 17.75 18.10
JPM 160923C00049000 C 09/23/16 49.0 16.75 17.10
JPM 160923C00050000 C 09/23/16 50.0 15.75 16.10
JPM 160923C00052500 C 09/23/16 52.5 13.25 13.60
JPM 160923C00055000 C 09/23/16 55.0 10.80 11.15
JPM 160923C00057000 C 09/23/16 57.0 8.80 9.15
JPM 160923C00057500 C 09/23/16 57.5 8.35 8.65
JPM 160923C00058000 C 09/23/16 58.0 7.85 8.15
JPM 160923C00058500 C 09/23/16 58.5 7.35 7.70
JPM 160923C00059000 C 09/23/16 59.0 6.85 7.20
JPM 160923C00059500 C 09/23/16 59.5 6.40 6.70
JPM 160923C00060000 C 09/23/16 60.0 5.90 6.20
JPM 160923C00060500 C 09/23/16 60.5 5.45 5.80
JPM 160923C00061000 C 09/23/16 61.0 5.00 5.30
JPM 160923C00061500 C 09/23/16 61.5 4.55 4.85
JPM 160923C00062000 C 09/23/16 62.0 4.10 4.45
JPM 160923C00062500 C 09/23/16 62.5 3.65 4.00
JPM 160923C00063000 C 09/23/16 63.0 3.20 3.40
JPM 160923C00063500 C 09/23/16 63.5 2.83 2.88
JPM 160923C00064000 C 09/23/16 64.0 2.45 2.49
JPM 160923C00064500 C 09/23/16 64.5 2.08 2.12
JPM 160923C00065000 C 09/23/16 65.0 1.73 1.76
JPM 160923C00065500 C 09/23/16 65.5 1.42 1.44
JPM 160923C00066000 C 09/23/16 66.0 1.13 1.15
JPM 160923C00066500 C 09/23/16 66.5 0.87 0.89
JPM 160923C00067000 C 09/23/16 67.0 0.65 0.68
JPM 160923C00067500 C 09/23/16 67.5 0.48 0.50
JPM 160923C00068000 C 09/23/16 68.0 0.34 0.38
JPM 160923C00068500 C 09/23/16 68.5 0.23 0.28
JPM 160923C00069000 C 09/23/16 69.0 0.16 0.22
JPM 160923C00069500 C 09/23/16 69.5 0.10 0.17
JPM 160923C00070000 C 09/23/16 70.0 0.05 0.12
JPM 160923C00070500 C 09/23/16 70.5 0.03 0.09
JPM 160923C00071000 C 09/23/16 71.0 0.01 0.10
JPM 160923C00071500 C 09/23/16 71.5 0.00 0.06
JPM 160923C00072500 C 09/23/16 72.5 0.00 0.05
JPM 160923C00075000 C 09/23/16 75.0 0.00 0.04
JPM 160923C00080000 C 09/23/16 80.0 0.00 0.04
JPM 160923C00085000 C 09/23/16 85.0 0.00 0.04
JPM 160923C00090000 C 09/23/16 90.0 0.00 0.04
JPM 160923C00095000 C 09/23/16 95.0 0.00 0.04
JPM 160923P00047000 P 09/23/16 47.0 0.00 0.06
JPM 160923P00048000 P 09/23/16 48.0 0.00 0.07
JPM 160923P00049000 P 09/23/16 49.0 0.00 0.08
JPM 160923P00050000 P 09/23/16 50.0 0.00 0.08
JPM 160923P00052500 P 09/23/16 52.5 0.01 0.04
JPM 160923P00055000 P 09/23/16 55.0 0.02 0.09
JPM 160923P00057000 P 09/23/16 57.0 0.05 0.11
JPM 160923P00057500 P 09/23/16 57.5 0.05 0.12
JPM 160923P00058000 P 09/23/16 58.0 0.06 0.13
JPM 160923P00058500 P 09/23/16 58.5 0.09 0.14
JPM 160923P00059000 P 09/23/16 59.0 0.09 0.16
JPM 160923P00059500 P 09/23/16 59.5 0.10 0.17
JPM 160923P00060000 P 09/23/16 60.0 0.13 0.19
JPM 160923P00060500 P 09/23/16 60.5 0.14 0.21
JPM 160923P00061000 P 09/23/16 61.0 0.19 0.25
JPM 160923P00061500 P 09/23/16 61.5 0.20 0.30
JPM 160923P00062000 P 09/23/16 62.0 0.25 0.34
JPM 160923P00062500 P 09/23/16 62.5 0.32 0.40
JPM 160923P00063000 P 09/23/16 63.0 0.42 0.47
JPM 160923P00063500 P 09/23/16 63.5 0.50 0.56
JPM 160923P00064000 P 09/23/16 64.0 0.64 0.67
JPM 160923P00064500 P 09/23/16 64.5 0.77 0.80
JPM 160923P00065000 P 09/23/16 65.0 0.92 0.94
JPM 160923P00065500 P 09/23/16 65.5 1.10 1.13
JPM 160923P00066000 P 09/23/16 66.0 1.31 1.34
JPM 160923P00066500 P 09/23/16 66.5 1.56 1.59
JPM 160923P00067000 P 09/23/16 67.0 1.84 1.89
JPM 160923P00067500 P 09/23/16 67.5 2.16 2.21
JPM 160923P00068000 P 09/23/16 68.0 2.52 2.58
JPM 160923P00068500 P 09/23/16 68.5 2.91 3.05
JPM 160923P00069000 P 09/23/16 69.0 3.05 3.40
JPM 160923P00069500 P 09/23/16 69.5 3.50 3.90
JPM 160923P00070000 P 09/23/16 70.0 4.00 4.35
JPM 160923P00070500 P 09/23/16 70.5 4.50 4.80
JPM 160923P00071000 P 09/23/16 71.0 4.95 5.30
JPM 160923P00071500 P 09/23/16 71.5 5.45 5.80
JPM 160923P00072500 P 09/23/16 72.5 6.45 6.80
JPM 160923P00075000 P 09/23/16 75.0 8.95 9.30
JPM 160923P00080000 P 09/23/16 80.0 12.75 15.65
JPM 160923P00085000 P 09/23/16 85.0 18.90 19.35
JPM 160923P00090000 P 09/23/16 90.0 23.80 24.35
JPM 160923P00095000 P 09/23/16 95.0 28.75 29.30
JPM 160930C00050000 C 09/30/16 50.0 15.75 16.10
JPM 160930C00055000 C 09/30/16 55.0 10.80 11.15
JPM 160930C00058000 C 09/30/16 58.0 7.90 8.20
JPM 160930C00058500 C 09/30/16 58.5 7.40 7.75
JPM 160930C00059000 C 09/30/16 59.0 6.95 7.25
JPM 160930C00059500 C 09/30/16 59.5 6.45 6.75
JPM 160930C00060000 C 09/30/16 60.0 6.00 6.35
JPM 160930C00060500 C 09/30/16 60.5 5.55 5.85
JPM 160930C00061000 C 09/30/16 61.0 5.05 5.40
JPM 160930C00061500 C 09/30/16 61.5 4.60 5.00
JPM 160930C00062000 C 09/30/16 62.0 4.20 4.50
JPM 160930C00062500 C 09/30/16 62.5 3.75 4.10
JPM 160930C00063000 C 09/30/16 63.0 3.35 3.65
JPM 160930C00063500 C 09/30/16 63.5 2.96 3.10
JPM 160930C00064000 C 09/30/16 64.0 2.58 2.61
JPM 160930C00064500 C 09/30/16 64.5 2.21 2.25
JPM 160930C00065000 C 09/30/16 65.0 1.87 1.89
JPM 160930C00065500 C 09/30/16 65.5 1.55 1.58
JPM 160930C00066000 C 09/30/16 66.0 1.27 1.29
JPM 160930C00066500 C 09/30/16 66.5 1.01 1.03
JPM 160930C00067000 C 09/30/16 67.0 0.78 0.81
JPM 160930C00067500 C 09/30/16 67.5 0.59 0.62
JPM 160930C00068000 C 09/30/16 68.0 0.44 0.47
JPM 160930C00068500 C 09/30/16 68.5 0.32 0.36
JPM 160930C00069000 C 09/30/16 69.0 0.22 0.27
JPM 160930C00069500 C 09/30/16 69.5 0.14 0.23
JPM 160930C00070000 C 09/30/16 70.0 0.10 0.17
JPM 160930C00070500 C 09/30/16 70.5 0.06 0.13
JPM 160930C00071000 C 09/30/16 71.0 0.03 0.10
JPM 160930C00071500 C 09/30/16 71.5 0.02 0.09
JPM 160930C00072000 C 09/30/16 72.0 0.01 0.07
JPM 160930C00072500 C 09/30/16 72.5 0.00 0.06
JPM 160930C00075000 C 09/30/16 75.0 0.00 0.04
JPM 160930P00050000 P 09/30/16 50.0 0.01 0.07
JPM 160930P00055000 P 09/30/16 55.0 0.04 0.10
JPM 160930P00058000 P 09/30/16 58.0 0.09 0.16
JPM 160930P00058500 P 09/30/16 58.5 0.10 0.17
JPM 160930P00059000 P 09/30/16 59.0 0.12 0.20
JPM 160930P00059500 P 09/30/16 59.5 0.14 0.22
JPM 160930P00060000 P 09/30/16 60.0 0.16 0.25
JPM 160930P00060500 P 09/30/16 60.5 0.19 0.29
JPM 160930P00061000 P 09/30/16 61.0 0.23 0.33
JPM 160930P00061500 P 09/30/16 61.5 0.28 0.37
JPM 160930P00062000 P 09/30/16 62.0 0.36 0.43
JPM 160930P00062500 P 09/30/16 62.5 0.41 0.50
JPM 160930P00063000 P 09/30/16 63.0 0.53 0.59
JPM 160930P00063500 P 09/30/16 63.5 0.64 0.68
JPM 160930P00064000 P 09/30/16 64.0 0.76 0.79
JPM 160930P00064500 P 09/30/16 64.5 0.90 0.93
JPM 160930P00065000 P 09/30/16 65.0 1.06 1.08
JPM 160930P00065500 P 09/30/16 65.5 1.23 1.26
JPM 160930P00066000 P 09/30/16 66.0 1.45 1.47
JPM 160930P00066500 P 09/30/16 66.5 1.69 1.72
JPM 160930P00067000 P 09/30/16 67.0 1.97 2.01
JPM 160930P00067500 P 09/30/16 67.5 2.28 2.32
JPM 160930P00068000 P 09/30/16 68.0 2.62 2.66
JPM 160930P00068500 P 09/30/16 68.5 3.00 3.05
JPM 160930P00069000 P 09/30/16 69.0 3.10 3.50
JPM 160930P00069500 P 09/30/16 69.5 3.55 3.90
JPM 160930P00070000 P 09/30/16 70.0 4.00 4.40
JPM 160930P00070500 P 09/30/16 70.5 4.50 4.85
JPM 160930P00071000 P 09/30/16 71.0 5.00 5.35
JPM 160930P00071500 P 09/30/16 71.5 5.45 5.80
JPM 160930P00072000 P 09/30/16 72.0 5.95 6.30
JPM 160930P00072500 P 09/30/16 72.5 6.45 6.80
JPM 160930P00075000 P 09/30/16 75.0 8.95 9.30
JPM 161021C00032500 C 10/21/16 32.5 33.25 33.55
JPM 161021C00035000 C 10/21/16 35.0 30.75 31.05
JPM 161021C00037500 C 10/21/16 37.5 28.25 28.55
JPM 161021C00040000 C 10/21/16 40.0 25.70 26.05
JPM 161021C00042500 C 10/21/16 42.5 21.65 23.55
JPM 161021C00045000 C 10/21/16 45.0 20.75 21.05
JPM 161021C00047500 C 10/21/16 47.5 18.25 18.60
JPM 161021C00050000 C 10/21/16 50.0 15.75 16.10
JPM 161021C00052500 C 10/21/16 52.5 13.30 13.60
JPM 161021C00055000 C 10/21/16 55.0 10.85 11.15
JPM 161021C00057500 C 10/21/16 57.5 8.40 8.70
JPM 161021C00060000 C 10/21/16 60.0 6.10 6.40
JPM 161021C00062500 C 10/21/16 62.5 3.95 4.05
JPM 161021C00065000 C 10/21/16 65.0 2.18 2.20
JPM 161021C00067500 C 10/21/16 67.5 0.92 0.94
JPM 161021C00070000 C 10/21/16 70.0 0.28 0.30
JPM 161021C00072500 C 10/21/16 72.5 0.05 0.11
JPM 161021C00075000 C 10/21/16 75.0 0.00 0.04
JPM 161021C00080000 C 10/21/16 80.0 0.00 0.02
JPM 161021C00085000 C 10/21/16 85.0 0.00 0.03
JPM 161021C00090000 C 10/21/16 90.0 0.00 0.02
JPM 161021C00095000 C 10/21/16 95.0 0.00 0.02
JPM 161021P00032500 P 10/21/16 32.5 0.00 0.02
JPM 161021P00035000 P 10/21/16 35.0 0.01 0.03
JPM 161021P00037500 P 10/21/16 37.5 0.00 0.02
JPM 161021P00040000 P 10/21/16 40.0 0.01 0.03
JPM 161021P00042500 P 10/21/16 42.5 0.01 0.06
JPM 161021P00045000 P 10/21/16 45.0 0.03 0.07
JPM 161021P00047500 P 10/21/16 47.5 0.04 0.09
JPM 161021P00050000 P 10/21/16 50.0 0.07 0.12
JPM 161021P00052500 P 10/21/16 52.5 0.12 0.14
JPM 161021P00055000 P 10/21/16 55.0 0.19 0.21
JPM 161021P00057500 P 10/21/16 57.5 0.31 0.33
JPM 161021P00060000 P 10/21/16 60.0 0.54 0.55
JPM 161021P00062500 P 10/21/16 62.5 0.97 0.99
JPM 161021P00065000 P 10/21/16 65.0 1.75 1.78
JPM 161021P00067500 P 10/21/16 67.5 3.00 3.10
JPM 161021P00070000 P 10/21/16 70.0 4.75 5.00
JPM 161021P00072500 P 10/21/16 72.5 6.95 7.30
JPM 161021P00075000 P 10/21/16 75.0 9.40 9.75
JPM 161021P00080000 P 10/21/16 80.0 14.40 14.75
JPM 161021P00085000 P 10/21/16 85.0 19.25 19.70
JPM 161021P00090000 P 10/21/16 90.0 24.25 24.70
JPM 161021P00095000 P 10/21/16 95.0 29.35 29.70
JPM 161118C00037500 C 11/18/16 37.5 28.20 28.55
JPM 161118C00040000 C 11/18/16 40.0 25.70 26.05
JPM 161118C00042500 C 11/18/16 42.5 23.25 23.55
JPM 161118C00045000 C 11/18/16 45.0 20.75 21.10
JPM 161118C00047500 C 11/18/16 47.5 18.25 18.60
JPM 161118C00050000 C 11/18/16 50.0 15.80 16.10
JPM 161118C00055000 C 11/18/16 55.0 10.90 11.20
JPM 161118C00057500 C 11/18/16 57.5 8.55 8.90
JPM 161118C00060000 C 11/18/16 60.0 6.30 6.60
JPM 161118C00062500 C 11/18/16 62.5 4.30 4.35
JPM 161118C00065000 C 11/18/16 65.0 2.60 2.62
JPM 161118C00067500 C 11/18/16 67.5 1.33 1.35
JPM 161118C00070000 C 11/18/16 70.0 0.55 0.58
JPM 161118C00072500 C 11/18/16 72.5 0.19 0.21
JPM 161118C00075000 C 11/18/16 75.0 0.04 0.09
JPM 161118P00037500 P 11/18/16 37.5 0.02 0.08
JPM 161118P00040000 P 11/18/16 40.0 0.03 0.09
JPM 161118P00042500 P 11/18/16 42.5 0.05 0.11
JPM 161118P00045000 P 11/18/16 45.0 0.07 0.13
JPM 161118P00047500 P 11/18/16 47.5 0.11 0.16
JPM 161118P00050000 P 11/18/16 50.0 0.18 0.19
JPM 161118P00055000 P 11/18/16 55.0 0.37 0.39
JPM 161118P00057500 P 11/18/16 57.5 0.56 0.58
JPM 161118P00060000 P 11/18/16 60.0 0.87 0.89
JPM 161118P00062500 P 11/18/16 62.5 1.38 1.40
JPM 161118P00065000 P 11/18/16 65.0 2.20 2.22
JPM 161118P00067500 P 11/18/16 67.5 3.40 3.50
JPM 161118P00070000 P 11/18/16 70.0 5.15 5.25
JPM 161118P00072500 P 11/18/16 72.5 7.05 7.40
JPM 161118P00075000 P 11/18/16 75.0 9.45 9.80
JPM 161216C00030000 C 12/16/16 30.0 35.70 36.05
JPM 161216C00032500 C 12/16/16 32.5 33.20 33.60
JPM 161216C00035000 C 12/16/16 35.0 30.70 31.20
JPM 161216C00037500 C 12/16/16 37.5 28.20 28.65
JPM 161216C00040000 C 12/16/16 40.0 25.75 26.10
JPM 161216C00042500 C 12/16/16 42.5 23.25 23.60
JPM 161216C00045000 C 12/16/16 45.0 20.80 21.10
JPM 161216C00047500 C 12/16/16 47.5 18.30 18.65
JPM 161216C00050000 C 12/16/16 50.0 15.85 16.15
JPM 161216C00052500 C 12/16/16 52.5 13.40 13.70
JPM 161216C00055000 C 12/16/16 55.0 11.05 11.40
JPM 161216C00057500 C 12/16/16 57.5 8.75 9.10
JPM 161216C00060000 C 12/16/16 60.0 6.60 6.90
JPM 161216C00062500 C 12/16/16 62.5 4.65 4.70
JPM 161216C00065000 C 12/16/16 65.0 2.99 3.05
JPM 161216C00067500 C 12/16/16 67.5 1.70 1.73
JPM 161216C00070000 C 12/16/16 70.0 0.84 0.86
JPM 161216C00072500 C 12/16/16 72.5 0.35 0.38
JPM 161216C00075000 C 12/16/16 75.0 0.14 0.16
JPM 161216C00080000 C 12/16/16 80.0 0.00 0.04
JPM 161216C00085000 C 12/16/16 85.0 0.00 0.03
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.03
JPM 161216P00030000 P 12/16/16 30.0 0.01 0.05
JPM 161216P00032500 P 12/16/16 32.5 0.02 0.08
JPM 161216P00035000 P 12/16/16 35.0 0.03 0.09
JPM 161216P00037500 P 12/16/16 37.5 0.06 0.11
JPM 161216P00040000 P 12/16/16 40.0 0.08 0.13
JPM 161216P00042500 P 12/16/16 42.5 0.10 0.15
JPM 161216P00045000 P 12/16/16 45.0 0.15 0.21
JPM 161216P00047500 P 12/16/16 47.5 0.22 0.24
JPM 161216P00050000 P 12/16/16 50.0 0.29 0.32
JPM 161216P00052500 P 12/16/16 52.5 0.40 0.42
JPM 161216P00055000 P 12/16/16 55.0 0.56 0.58
JPM 161216P00057500 P 12/16/16 57.5 0.80 0.82
JPM 161216P00060000 P 12/16/16 60.0 1.17 1.19
JPM 161216P00062500 P 12/16/16 62.5 1.73 1.75
JPM 161216P00065000 P 12/16/16 65.0 2.57 2.60
JPM 161216P00067500 P 12/16/16 67.5 3.75 3.85
JPM 161216P00070000 P 12/16/16 70.0 5.40 5.50
JPM 161216P00072500 P 12/16/16 72.5 7.10 7.55
JPM 161216P00075000 P 12/16/16 75.0 9.50 9.85
JPM 161216P00080000 P 12/16/16 80.0 14.35 14.75
JPM 161216P00085000 P 12/16/16 85.0 17.80 21.05
JPM 161216P00090000 P 12/16/16 90.0 24.35 24.75
JPM 170120C00027500 C 01/20/17 27.5 37.70 39.25
JPM 170120C00030000 C 01/20/17 30.0 35.20 36.80
JPM 170120C00032500 C 01/20/17 32.5 32.95 33.75
JPM 170120C00035000 C 01/20/17 35.0 30.50 31.30
JPM 170120C00037500 C 01/20/17 37.5 28.20 28.75
JPM 170120C00040000 C 01/20/17 40.0 25.70 26.55
JPM 170120C00042500 C 01/20/17 42.5 23.25 23.95
JPM 170120C00045000 C 01/20/17 45.0 20.80 21.45
JPM 170120C00047500 C 01/20/17 47.5 18.25 18.95
JPM 170120C00050000 C 01/20/17 50.0 15.90 16.40
JPM 170120C00052500 C 01/20/17 52.5 13.50 14.25
JPM 170120C00055000 C 01/20/17 55.0 11.10 11.85
JPM 170120C00057500 C 01/20/17 57.5 8.90 9.25
JPM 170120C00060000 C 01/20/17 60.0 6.85 6.95
JPM 170120C00062500 C 01/20/17 62.5 4.90 5.10
JPM 170120C00065000 C 01/20/17 65.0 3.35 3.45
JPM 170120C00067500 C 01/20/17 67.5 2.06 2.14
JPM 170120C00070000 C 01/20/17 70.0 1.12 1.18
JPM 170120C00072500 C 01/20/17 72.5 0.55 0.62
JPM 170120C00075000 C 01/20/17 75.0 0.24 0.30
JPM 170120C00077500 C 01/20/17 77.5 0.09 0.13
JPM 170120C00080000 C 01/20/17 80.0 0.03 0.07
JPM 170120C00085000 C 01/20/17 85.0 0.00 0.03
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.03
JPM 170120C00095000 C 01/20/17 95.0 0.00 0.03
JPM 170120C00100000 C 01/20/17 100.0 0.00 0.03
JPM 170120P00027500 P 01/20/17 27.5 0.03 0.05
JPM 170120P00030000 P 01/20/17 30.0 0.05 0.10
JPM 170120P00032500 P 01/20/17 32.5 0.06 0.12
JPM 170120P00035000 P 01/20/17 35.0 0.09 0.13
JPM 170120P00037500 P 01/20/17 37.5 0.13 0.18
JPM 170120P00040000 P 01/20/17 40.0 0.17 0.22
JPM 170120P00042500 P 01/20/17 42.5 0.23 0.29
JPM 170120P00045000 P 01/20/17 45.0 0.30 0.34
JPM 170120P00047500 P 01/20/17 47.5 0.40 0.43
JPM 170120P00050000 P 01/20/17 50.0 0.50 0.55
JPM 170120P00052500 P 01/20/17 52.5 0.66 0.70
JPM 170120P00055000 P 01/20/17 55.0 0.89 0.94
JPM 170120P00057500 P 01/20/17 57.5 1.20 1.26
JPM 170120P00060000 P 01/20/17 60.0 1.67 1.72
JPM 170120P00062500 P 01/20/17 62.5 2.32 2.40
JPM 170120P00065000 P 01/20/17 65.0 3.20 3.30
JPM 170120P00067500 P 01/20/17 67.5 4.45 4.55
JPM 170120P00070000 P 01/20/17 70.0 6.10 6.25
JPM 170120P00072500 P 01/20/17 72.5 7.80 8.20
JPM 170120P00075000 P 01/20/17 75.0 9.50 10.40
JPM 170120P00077500 P 01/20/17 77.5 11.85 12.80
JPM 170120P00080000 P 01/20/17 80.0 14.30 15.15
JPM 170120P00085000 P 01/20/17 85.0 19.20 20.20
JPM 170120P00090000 P 01/20/17 90.0 23.90 25.40
JPM 170120P00095000 P 01/20/17 95.0 28.50 30.05
JPM 170120P00100000 P 01/20/17 100.0 33.70 35.35
JPM 170317C00030000 C 03/17/17 30.0 35.60 36.25
JPM 170317C00032500 C 03/17/17 32.5 33.00 33.80
JPM 170317C00035000 C 03/17/17 35.0 30.60 31.20
JPM 170317C00037500 C 03/17/17 37.5 28.05 28.70
JPM 170317C00040000 C 03/17/17 40.0 25.75 26.40
JPM 170317C00042500 C 03/17/17 42.5 23.25 24.30
JPM 170317C00045000 C 03/17/17 45.0 20.45 22.90
JPM 170317C00047500 C 03/17/17 47.5 18.20 19.50
JPM 170317C00050000 C 03/17/17 50.0 15.90 16.75
JPM 170317C00052500 C 03/17/17 52.5 13.60 14.35
JPM 170317C00055000 C 03/17/17 55.0 11.35 12.05
JPM 170317C00057500 C 03/17/17 57.5 9.25 9.75
JPM 170317C00060000 C 03/17/17 60.0 7.30 7.75
JPM 170317C00062500 C 03/17/17 62.5 5.55 5.65
JPM 170317C00065000 C 03/17/17 65.0 3.95 4.10
JPM 170317C00067500 C 03/17/17 67.5 2.66 2.80
JPM 170317C00070000 C 03/17/17 70.0 1.71 1.80
JPM 170317C00072500 C 03/17/17 72.5 1.00 1.08
JPM 170317C00075000 C 03/17/17 75.0 0.55 0.61
JPM 170317C00080000 C 03/17/17 80.0 0.14 0.17
JPM 170317C00085000 C 03/17/17 85.0 0.01 0.08
JPM 170317C00090000 C 03/17/17 90.0 0.00 0.03
JPM 170317C00095000 C 03/17/17 95.0 0.00 0.03
JPM 170317P00030000 P 03/17/17 30.0 0.08 0.17
JPM 170317P00032500 P 03/17/17 32.5 0.11 0.20
JPM 170317P00035000 P 03/17/17 35.0 0.15 0.24
JPM 170317P00037500 P 03/17/17 37.5 0.20 0.28
JPM 170317P00040000 P 03/17/17 40.0 0.27 0.31
JPM 170317P00042500 P 03/17/17 42.5 0.34 0.39
JPM 170317P00045000 P 03/17/17 45.0 0.44 0.49
JPM 170317P00047500 P 03/17/17 47.5 0.56 0.63
JPM 170317P00050000 P 03/17/17 50.0 0.73 0.80
JPM 170317P00052500 P 03/17/17 52.5 0.94 1.04
JPM 170317P00055000 P 03/17/17 55.0 1.22 1.32
JPM 170317P00057500 P 03/17/17 57.5 1.64 1.75
JPM 170317P00060000 P 03/17/17 60.0 2.19 2.28
JPM 170317P00062500 P 03/17/17 62.5 2.94 3.10
JPM 170317P00065000 P 03/17/17 65.0 3.90 4.00
JPM 170317P00067500 P 03/17/17 67.5 5.10 5.20
JPM 170317P00070000 P 03/17/17 70.0 6.50 6.75
JPM 170317P00072500 P 03/17/17 72.5 8.30 8.60
JPM 170317P00075000 P 03/17/17 75.0 9.90 10.65
JPM 170317P00080000 P 03/17/17 80.0 14.35 15.30
JPM 170317P00085000 P 03/17/17 85.0 19.25 20.15
JPM 170317P00090000 P 03/17/17 90.0 24.00 25.30
JPM 170317P00095000 P 03/17/17 95.0 28.80 30.15
JPM 170616C00030000 C 06/16/17 30.0 35.35 36.55
JPM 170616C00032500 C 06/16/17 32.5 33.05 33.70
JPM 170616C00035000 C 06/16/17 35.0 30.55 31.50
JPM 170616C00037500 C 06/16/17 37.5 28.00 28.70
JPM 170616C00040000 C 06/16/17 40.0 25.75 26.20
JPM 170616C00042500 C 06/16/17 42.5 23.25 23.90
JPM 170616C00045000 C 06/16/17 45.0 20.00 22.95
JPM 170616C00047500 C 06/16/17 47.5 18.50 19.30
JPM 170616C00050000 C 06/16/17 50.0 16.15 17.00
JPM 170616C00052500 C 06/16/17 52.5 13.95 14.70
JPM 170616C00055000 C 06/16/17 55.0 11.90 12.40
JPM 170616C00057500 C 06/16/17 57.5 9.90 10.40
JPM 170616C00060000 C 06/16/17 60.0 8.00 8.50
JPM 170616C00062500 C 06/16/17 62.5 6.40 6.55
JPM 170616C00065000 C 06/16/17 65.0 4.90 5.05
JPM 170616C00067500 C 06/16/17 67.5 3.50 3.75
JPM 170616C00070000 C 06/16/17 70.0 2.60 2.74
JPM 170616C00072500 C 06/16/17 72.5 1.78 1.90
JPM 170616C00075000 C 06/16/17 75.0 1.17 1.28
JPM 170616C00080000 C 06/16/17 80.0 0.42 0.54
JPM 170616C00085000 C 06/16/17 85.0 0.10 0.25
JPM 170616P00030000 P 06/16/17 30.0 0.16 0.25
JPM 170616P00032500 P 06/16/17 32.5 0.21 0.35
JPM 170616P00035000 P 06/16/17 35.0 0.27 0.41
JPM 170616P00037500 P 06/16/17 37.5 0.41 0.48
JPM 170616P00040000 P 06/16/17 40.0 0.51 0.61
JPM 170616P00042500 P 06/16/17 42.5 0.63 0.74
JPM 170616P00045000 P 06/16/17 45.0 0.80 0.89
JPM 170616P00047500 P 06/16/17 47.5 1.01 1.14
JPM 170616P00050000 P 06/16/17 50.0 1.26 1.39
JPM 170616P00052500 P 06/16/17 52.5 1.59 1.72
JPM 170616P00055000 P 06/16/17 55.0 2.01 2.14
JPM 170616P00057500 P 06/16/17 57.5 2.56 2.72
JPM 170616P00060000 P 06/16/17 60.0 3.25 3.35
JPM 170616P00062500 P 06/16/17 62.5 4.05 4.20
JPM 170616P00065000 P 06/16/17 65.0 5.10 5.25
JPM 170616P00067500 P 06/16/17 67.5 6.35 6.50
JPM 170616P00070000 P 06/16/17 70.0 7.55 8.00
JPM 170616P00072500 P 06/16/17 72.5 9.25 9.70
JPM 170616P00075000 P 06/16/17 75.0 11.10 11.55
JPM 170616P00080000 P 06/16/17 80.0 13.75 16.20
JPM 170616P00085000 P 06/16/17 85.0 19.60 20.65
JPM 180119C00027500 C 01/19/18 27.5 38.10 39.10
JPM 180119C00030000 C 01/19/18 30.0 35.35 36.60
JPM 180119C00032500 C 01/19/18 32.5 32.85 34.10
JPM 180119C00035000 C 01/19/18 35.0 30.70 31.60
JPM 180119C00037500 C 01/19/18 37.5 28.15 29.05
JPM 180119C00040000 C 01/19/18 40.0 25.80 25.90
JPM 180119C00042500 C 01/19/18 42.5 23.35 23.45
JPM 180119C00045000 C 01/19/18 45.0 21.10 21.35
JPM 180119C00047500 C 01/19/18 47.5 18.85 19.70
JPM 180119C00050000 C 01/19/18 50.0 16.60 17.00
JPM 180119C00052500 C 01/19/18 52.5 14.70 15.50
JPM 180119C00055000 C 01/19/18 55.0 12.75 13.35
JPM 180119C00057500 C 01/19/18 57.5 10.95 11.75
JPM 180119C00060000 C 01/19/18 60.0 9.30 9.80
JPM 180119C00062500 C 01/19/18 62.5 7.80 8.25
JPM 180119C00065000 C 01/19/18 65.0 6.40 6.75
JPM 180119C00067500 C 01/19/18 67.5 5.20 5.50
JPM 180119C00070000 C 01/19/18 70.0 4.15 4.40
JPM 180119C00072500 C 01/19/18 72.5 3.25 3.50
JPM 180119C00075000 C 01/19/18 75.0 2.51 2.71
JPM 180119C00080000 C 01/19/18 80.0 1.42 1.57
JPM 180119C00085000 C 01/19/18 85.0 0.74 0.87
JPM 180119C00090000 C 01/19/18 90.0 0.31 0.64
JPM 180119C00095000 C 01/19/18 95.0 0.12 0.32
JPM 180119C00100000 C 01/19/18 100.0 0.03 0.20
JPM 180119P00027500 P 01/19/18 27.5 0.38 0.52
JPM 180119P00030000 P 01/19/18 30.0 0.48 0.68
JPM 180119P00032500 P 01/19/18 32.5 0.60 0.81
JPM 180119P00035000 P 01/19/18 35.0 0.76 0.91
JPM 180119P00037500 P 01/19/18 37.5 0.94 1.18
JPM 180119P00040000 P 01/19/18 40.0 1.17 1.37
JPM 180119P00042500 P 01/19/18 42.5 1.45 1.61
JPM 180119P00045000 P 01/19/18 45.0 1.76 2.03
JPM 180119P00047500 P 01/19/18 47.5 2.19 2.37
JPM 180119P00050000 P 01/19/18 50.0 2.70 2.90
JPM 180119P00052500 P 01/19/18 52.5 3.20 3.40
JPM 180119P00055000 P 01/19/18 55.0 3.85 4.05
JPM 180119P00057500 P 01/19/18 57.5 4.60 4.80
JPM 180119P00060000 P 01/19/18 60.0 5.45 5.75
JPM 180119P00062500 P 01/19/18 62.5 6.45 6.70
JPM 180119P00065000 P 01/19/18 65.0 7.50 7.95
JPM 180119P00067500 P 01/19/18 67.5 8.65 9.15
JPM 180119P00070000 P 01/19/18 70.0 10.05 10.65
JPM 180119P00072500 P 01/19/18 72.5 11.60 12.25
JPM 180119P00075000 P 01/19/18 75.0 13.30 14.00
JPM 180119P00080000 P 01/19/18 80.0 17.10 17.90
JPM 180119P00085000 P 01/19/18 85.0 21.30 22.15
JPM 180119P00090000 P 01/19/18 90.0 24.50 28.40
JPM 180119P00095000 P 01/19/18 95.0 30.00 32.50
JPM 180119P00100000 P 01/19/18 100.0 34.35 37.65

OPRA data is delayed 15 minutes.