Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Jp Morgan Chase And Co (JPM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 140419C00040000 C 04/19/14 40.0 13.60 15.55
JPM 140419C00045000 C 04/19/14 45.0 10.00 10.35
JPM 140419C00050000 C 04/19/14 50.0 5.00 5.35
JPM 140419C00051000 C 04/19/14 51.0 3.95 4.50
JPM 140419C00052000 C 04/19/14 52.0 2.98 3.55
JPM 140419C00052500 C 04/19/14 52.5 2.70 2.89
JPM 140419C00053000 C 04/19/14 53.0 1.99 2.32
JPM 140419C00053500 C 04/19/14 53.5 1.71 1.75
JPM 140419C00054000 C 04/19/14 54.0 1.21 1.25
JPM 140419C00054500 C 04/19/14 54.5 0.71 0.74
JPM 140419C00055000 C 04/19/14 55.0 0.21 0.23
JPM 140419C00055500 C 04/19/14 55.5 0.00 0.01
JPM 140419C00056000 C 04/19/14 56.0 0.00 0.01
JPM 140419C00056500 C 04/19/14 56.5 0.00 0.01
JPM 140419C00057000 C 04/19/14 57.0 0.00 0.01
JPM 140419C00057500 C 04/19/14 57.5 0.00 0.01
JPM 140419C00058000 C 04/19/14 58.0 0.00 0.01
JPM 140419C00058500 C 04/19/14 58.5 0.00 0.01
JPM 140419C00059000 C 04/19/14 59.0 0.00 0.01
JPM 140419C00059500 C 04/19/14 59.5 0.00 0.01
JPM 140419C00060000 C 04/19/14 60.0 0.00 0.01
JPM 140419C00060500 C 04/19/14 60.5 0.00 0.01
JPM 140419C00061000 C 04/19/14 61.0 0.00 0.01
JPM 140419C00061500 C 04/19/14 61.5 0.00 0.01
JPM 140419C00062000 C 04/19/14 62.0 0.00 0.01
JPM 140419C00062500 C 04/19/14 62.5 0.00 0.01
JPM 140419C00063000 C 04/19/14 63.0 0.00 0.02
JPM 140419C00063500 C 04/19/14 63.5 0.00 0.02
JPM 140419C00064000 C 04/19/14 64.0 0.00 0.02
JPM 140419C00064500 C 04/19/14 64.5 0.00 0.02
JPM 140419C00065000 C 04/19/14 65.0 0.00 0.01
JPM 140419C00065500 C 04/19/14 65.5 0.00 0.02
JPM 140419C00066000 C 04/19/14 66.0 0.00 0.01
JPM 140419C00066500 C 04/19/14 66.5 0.00 0.02
JPM 140419C00067500 C 04/19/14 67.5 0.00 0.01
JPM 140419C00070000 C 04/19/14 70.0 0.00 0.01
JPM 140419C00075000 C 04/19/14 75.0 0.00 0.01
JPM 140419P00040000 P 04/19/14 40.0 0.00 0.01
JPM 140419P00045000 P 04/19/14 45.0 0.00 0.01
JPM 140419P00050000 P 04/19/14 50.0 0.00 0.01
JPM 140419P00051000 P 04/19/14 51.0 0.00 0.01
JPM 140419P00052000 P 04/19/14 52.0 0.00 0.02
JPM 140419P00052500 P 04/19/14 52.5 0.00 0.01
JPM 140419P00053000 P 04/19/14 53.0 0.00 0.01
JPM 140419P00053500 P 04/19/14 53.5 0.00 0.01
JPM 140419P00054000 P 04/19/14 54.0 0.00 0.01
JPM 140419P00054500 P 04/19/14 54.5 0.00 0.01
JPM 140419P00055000 P 04/19/14 55.0 0.01 0.02
JPM 140419P00055500 P 04/19/14 55.5 0.27 0.29
JPM 140419P00056000 P 04/19/14 56.0 0.76 0.79
JPM 140419P00056500 P 04/19/14 56.5 1.25 1.29
JPM 140419P00057000 P 04/19/14 57.0 1.75 1.79
JPM 140419P00057500 P 04/19/14 57.5 2.26 2.29
JPM 140419P00058000 P 04/19/14 58.0 2.58 2.81
JPM 140419P00058500 P 04/19/14 58.5 3.00 3.30
JPM 140419P00059000 P 04/19/14 59.0 3.45 3.80
JPM 140419P00059500 P 04/19/14 59.5 4.05 4.45
JPM 140419P00060000 P 04/19/14 60.0 4.60 4.80
JPM 140419P00060500 P 04/19/14 60.5 5.00 5.30
JPM 140419P00061000 P 04/19/14 61.0 5.45 6.05
JPM 140419P00061500 P 04/19/14 61.5 5.75 6.55
JPM 140419P00062000 P 04/19/14 62.0 6.25 7.05
JPM 140419P00062500 P 04/19/14 62.5 7.00 7.55
JPM 140419P00063000 P 04/19/14 63.0 7.50 8.05
JPM 140419P00063500 P 04/19/14 63.5 7.75 8.30
JPM 140419P00064000 P 04/19/14 64.0 8.25 9.05
JPM 140419P00064500 P 04/19/14 64.5 8.75 9.55
JPM 140419P00065000 P 04/19/14 65.0 9.50 10.05
JPM 140419P00065500 P 04/19/14 65.5 8.50 11.75
JPM 140419P00066000 P 04/19/14 66.0 10.50 11.00
JPM 140419P00066500 P 04/19/14 66.5 9.50 12.65
JPM 140419P00067500 P 04/19/14 67.5 12.00 12.50
JPM 140419P00070000 P 04/19/14 70.0 12.95 16.40
JPM 140419P00075000 P 04/19/14 75.0 17.90 21.40
JPM 140425C00040000 C 04/25/14 40.0 15.15 15.50
JPM 140425C00043000 C 04/25/14 43.0 10.70 12.50
JPM 140425C00044000 C 04/25/14 44.0 9.65 13.00
JPM 140425C00045000 C 04/25/14 45.0 10.00 10.65
JPM 140425C00046000 C 04/25/14 46.0 9.00 9.65
JPM 140425C00047000 C 04/25/14 47.0 8.00 8.65
JPM 140425C00048000 C 04/25/14 48.0 7.00 7.65
JPM 140425C00048500 C 04/25/14 48.5 6.50 7.05
JPM 140425C00049000 C 04/25/14 49.0 6.00 6.65
JPM 140425C00049500 C 04/25/14 49.5 5.50 6.05
JPM 140425C00050000 C 04/25/14 50.0 5.00 5.55
JPM 140425C00050500 C 04/25/14 50.5 4.50 5.05
JPM 140425C00051000 C 04/25/14 51.0 4.00 4.65
JPM 140425C00051500 C 04/25/14 51.5 3.50 4.00
JPM 140425C00052000 C 04/25/14 52.0 3.00 3.40
JPM 140425C00052500 C 04/25/14 52.5 2.56 3.00
JPM 140425C00053000 C 04/25/14 53.0 2.25 2.39
JPM 140425C00053500 C 04/25/14 53.5 1.81 1.93
JPM 140425C00054000 C 04/25/14 54.0 1.38 1.41
JPM 140425C00054500 C 04/25/14 54.5 0.99 1.01
JPM 140425C00055000 C 04/25/14 55.0 0.65 0.67
JPM 140425C00055500 C 04/25/14 55.5 0.39 0.41
JPM 140425C00056000 C 04/25/14 56.0 0.21 0.22
JPM 140425C00056500 C 04/25/14 56.5 0.10 0.11
JPM 140425C00057000 C 04/25/14 57.0 0.04 0.05
JPM 140425C00057500 C 04/25/14 57.5 0.01 0.03
JPM 140425C00058000 C 04/25/14 58.0 0.00 0.02
JPM 140425C00058500 C 04/25/14 58.5 0.00 0.02
JPM 140425C00059000 C 04/25/14 59.0 0.00 0.01
JPM 140425C00059500 C 04/25/14 59.5 0.00 0.02
JPM 140425C00060000 C 04/25/14 60.0 0.00 0.01
JPM 140425C00060500 C 04/25/14 60.5 0.00 0.01
JPM 140425C00061000 C 04/25/14 61.0 0.00 0.01
JPM 140425C00061500 C 04/25/14 61.5 0.00 0.01
JPM 140425C00062000 C 04/25/14 62.0 0.00 0.01
JPM 140425C00062500 C 04/25/14 62.5 0.00 0.02
JPM 140425C00063000 C 04/25/14 63.0 0.00 0.02
JPM 140425C00063500 C 04/25/14 63.5 0.00 0.02
JPM 140425C00064000 C 04/25/14 64.0 0.00 0.02
JPM 140425C00064500 C 04/25/14 64.5 0.00 0.02
JPM 140425C00065000 C 04/25/14 65.0 0.00 0.02
JPM 140425C00066000 C 04/25/14 66.0 0.00 0.01
JPM 140425C00067000 C 04/25/14 67.0 0.00 0.02
JPM 140425C00070000 C 04/25/14 70.0 0.00 0.01
JPM 140425C00072500 C 04/25/14 72.5 0.00 0.01
JPM 140425C00075000 C 04/25/14 75.0 0.00 0.01
JPM 140425C00080000 C 04/25/14 80.0 0.00 0.01
JPM 140425P00040000 P 04/25/14 40.0 0.00 0.01
JPM 140425P00043000 P 04/25/14 43.0 0.00 0.01
JPM 140425P00044000 P 04/25/14 44.0 0.00 0.01
JPM 140425P00045000 P 04/25/14 45.0 0.00 0.01
JPM 140425P00046000 P 04/25/14 46.0 0.00 0.02
JPM 140425P00047000 P 04/25/14 47.0 0.00 0.02
JPM 140425P00048000 P 04/25/14 48.0 0.00 0.02
JPM 140425P00048500 P 04/25/14 48.5 0.00 0.02
JPM 140425P00049000 P 04/25/14 49.0 0.00 0.02
JPM 140425P00049500 P 04/25/14 49.5 0.00 0.02
JPM 140425P00050000 P 04/25/14 50.0 0.00 0.03
JPM 140425P00050500 P 04/25/14 50.5 0.00 0.03
JPM 140425P00051000 P 04/25/14 51.0 0.01 0.03
JPM 140425P00051500 P 04/25/14 51.5 0.02 0.04
JPM 140425P00052000 P 04/25/14 52.0 0.03 0.04
JPM 140425P00052500 P 04/25/14 52.5 0.03 0.05
JPM 140425P00053000 P 04/25/14 53.0 0.05 0.07
JPM 140425P00053500 P 04/25/14 53.5 0.09 0.11
JPM 140425P00054000 P 04/25/14 54.0 0.15 0.17
JPM 140425P00054500 P 04/25/14 54.5 0.26 0.27
JPM 140425P00055000 P 04/25/14 55.0 0.42 0.44
JPM 140425P00055500 P 04/25/14 55.5 0.66 0.68
JPM 140425P00056000 P 04/25/14 56.0 0.97 1.00
JPM 140425P00056500 P 04/25/14 56.5 1.35 1.39
JPM 140425P00057000 P 04/25/14 57.0 1.65 1.84
JPM 140425P00057500 P 04/25/14 57.5 2.02 2.41
JPM 140425P00058000 P 04/25/14 58.0 2.50 3.00
JPM 140425P00058500 P 04/25/14 58.5 3.00 3.55
JPM 140425P00059000 P 04/25/14 59.0 3.40 3.95
JPM 140425P00059500 P 04/25/14 59.5 4.05 4.35
JPM 140425P00060000 P 04/25/14 60.0 4.50 5.05
JPM 140425P00060500 P 04/25/14 60.5 4.85 5.55
JPM 140425P00061000 P 04/25/14 61.0 5.20 6.05
JPM 140425P00061500 P 04/25/14 61.5 5.70 6.55
JPM 140425P00062000 P 04/25/14 62.0 6.20 7.05
JPM 140425P00062500 P 04/25/14 62.5 6.70 7.55
JPM 140425P00063000 P 04/25/14 63.0 7.20 8.05
JPM 140425P00063500 P 04/25/14 63.5 7.65 8.55
JPM 140425P00064000 P 04/25/14 64.0 8.20 9.05
JPM 140425P00064500 P 04/25/14 64.5 8.80 9.55
JPM 140425P00065000 P 04/25/14 65.0 9.30 10.05
JPM 140425P00066000 P 04/25/14 66.0 9.00 12.20
JPM 140425P00067000 P 04/25/14 67.0 10.00 13.20
JPM 140425P00070000 P 04/25/14 70.0 14.50 14.85
JPM 140425P00072500 P 04/25/14 72.5 17.00 17.35
JPM 140425P00075000 P 04/25/14 75.0 19.50 19.85
JPM 140425P00080000 P 04/25/14 80.0 24.50 24.85
JPM 140502C00050500 C 05/02/14 50.5 4.55 5.00
JPM 140502C00051000 C 05/02/14 51.0 4.05 4.55
JPM 140502C00051500 C 05/02/14 51.5 3.55 4.00
JPM 140502C00052000 C 05/02/14 52.0 3.15 3.60
JPM 140502C00052500 C 05/02/14 52.5 2.83 2.99
JPM 140502C00053000 C 05/02/14 53.0 2.38 2.54
JPM 140502C00053500 C 05/02/14 53.5 1.95 2.10
JPM 140502C00054000 C 05/02/14 54.0 1.56 1.67
JPM 140502C00054500 C 05/02/14 54.5 1.20 1.23
JPM 140502C00055000 C 05/02/14 55.0 0.90 0.91
JPM 140502C00055500 C 05/02/14 55.5 0.64 0.66
JPM 140502C00056000 C 05/02/14 56.0 0.43 0.45
JPM 140502C00056500 C 05/02/14 56.5 0.28 0.30
JPM 140502C00057000 C 05/02/14 57.0 0.17 0.19
JPM 140502C00057500 C 05/02/14 57.5 0.10 0.12
JPM 140502C00058000 C 05/02/14 58.0 0.06 0.08
JPM 140502C00058500 C 05/02/14 58.5 0.03 0.06
JPM 140502C00059000 C 05/02/14 59.0 0.01 0.04
JPM 140502C00059500 C 05/02/14 59.5 0.00 0.04
JPM 140502C00060000 C 05/02/14 60.0 0.00 0.03
JPM 140502C00060500 C 05/02/14 60.5 0.00 0.03
JPM 140502C00061000 C 05/02/14 61.0 0.00 0.03
JPM 140502C00061500 C 05/02/14 61.5 0.00 0.03
JPM 140502C00062000 C 05/02/14 62.0 0.00 0.03
JPM 140502C00062500 C 05/02/14 62.5 0.00 0.03
JPM 140502C00063000 C 05/02/14 63.0 0.00 0.03
JPM 140502C00063500 C 05/02/14 63.5 0.00 0.03
JPM 140502C00064000 C 05/02/14 64.0 0.00 0.03
JPM 140502C00064500 C 05/02/14 64.5 0.00 0.02
JPM 140502C00065000 C 05/02/14 65.0 0.00 0.02
JPM 140502P00050500 P 05/02/14 50.5 0.03 0.06
JPM 140502P00051000 P 05/02/14 51.0 0.04 0.08
JPM 140502P00051500 P 05/02/14 51.5 0.06 0.08
JPM 140502P00052000 P 05/02/14 52.0 0.08 0.10
JPM 140502P00052500 P 05/02/14 52.5 0.12 0.14
JPM 140502P00053000 P 05/02/14 53.0 0.17 0.18
JPM 140502P00053500 P 05/02/14 53.5 0.24 0.25
JPM 140502P00054000 P 05/02/14 54.0 0.33 0.35
JPM 140502P00054500 P 05/02/14 54.5 0.47 0.49
JPM 140502P00055000 P 05/02/14 55.0 0.66 0.67
JPM 140502P00055500 P 05/02/14 55.5 0.90 0.92
JPM 140502P00056000 P 05/02/14 56.0 1.19 1.21
JPM 140502P00056500 P 05/02/14 56.5 1.53 1.56
JPM 140502P00057000 P 05/02/14 57.0 1.91 1.97
JPM 140502P00057500 P 05/02/14 57.5 2.28 2.40
JPM 140502P00058000 P 05/02/14 58.0 2.61 2.87
JPM 140502P00058500 P 05/02/14 58.5 3.00 3.45
JPM 140502P00059000 P 05/02/14 59.0 3.65 3.85
JPM 140502P00059500 P 05/02/14 59.5 4.05 4.50
JPM 140502P00060000 P 05/02/14 60.0 4.40 4.90
JPM 140502P00060500 P 05/02/14 60.5 4.75 5.55
JPM 140502P00061000 P 05/02/14 61.0 5.40 6.05
JPM 140502P00061500 P 05/02/14 61.5 6.00 6.55
JPM 140502P00062000 P 05/02/14 62.0 6.50 7.05
JPM 140502P00062500 P 05/02/14 62.5 7.00 7.55
JPM 140502P00063000 P 05/02/14 63.0 6.70 8.15
JPM 140502P00063500 P 05/02/14 63.5 7.30 8.70
JPM 140502P00064000 P 05/02/14 64.0 7.85 9.25
JPM 140502P00064500 P 05/02/14 64.5 7.50 10.75
JPM 140502P00065000 P 05/02/14 65.0 8.00 10.20
JPM 140509C00050000 C 05/09/14 50.0 5.05 5.70
JPM 140509C00053000 C 05/09/14 53.0 2.49 2.62
JPM 140509C00053500 C 05/09/14 53.5 2.09 2.14
JPM 140509C00054000 C 05/09/14 54.0 1.71 1.76
JPM 140509C00054500 C 05/09/14 54.5 1.36 1.40
JPM 140509C00055000 C 05/09/14 55.0 1.05 1.09
JPM 140509C00055500 C 05/09/14 55.5 0.79 0.82
JPM 140509C00056000 C 05/09/14 56.0 0.57 0.60
JPM 140509C00056500 C 05/09/14 56.5 0.40 0.43
JPM 140509C00057000 C 05/09/14 57.0 0.28 0.30
JPM 140509C00057500 C 05/09/14 57.5 0.18 0.21
JPM 140509C00058000 C 05/09/14 58.0 0.11 0.14
JPM 140509C00058500 C 05/09/14 58.5 0.07 0.10
JPM 140509C00059000 C 05/09/14 59.0 0.04 0.08
JPM 140509C00059500 C 05/09/14 59.5 0.03 0.06
JPM 140509C00060000 C 05/09/14 60.0 0.02 0.05
JPM 140509C00060500 C 05/09/14 60.5 0.00 0.04
JPM 140509C00061000 C 05/09/14 61.0 0.00 0.04
JPM 140509C00061500 C 05/09/14 61.5 0.00 0.03
JPM 140509C00062000 C 05/09/14 62.0 0.00 0.03
JPM 140509C00062500 C 05/09/14 62.5 0.00 0.03
JPM 140509C00063000 C 05/09/14 63.0 0.00 0.03
JPM 140509C00063500 C 05/09/14 63.5 0.00 0.03
JPM 140509C00064000 C 05/09/14 64.0 0.00 0.03
JPM 140509C00064500 C 05/09/14 64.5 0.00 0.03
JPM 140509C00065000 C 05/09/14 65.0 0.00 0.03
JPM 140509C00065500 C 05/09/14 65.5 0.00 0.03
JPM 140509C00066000 C 05/09/14 66.0 0.00 0.03
JPM 140509C00066500 C 05/09/14 66.5 0.00 0.03
JPM 140509C00067000 C 05/09/14 67.0 0.00 0.03
JPM 140509C00067500 C 05/09/14 67.5 0.00 0.03
JPM 140509P00050000 P 05/09/14 50.0 0.04 0.09
JPM 140509P00053000 P 05/09/14 53.0 0.26 0.29
JPM 140509P00053500 P 05/09/14 53.5 0.35 0.38
JPM 140509P00054000 P 05/09/14 54.0 0.47 0.50
JPM 140509P00054500 P 05/09/14 54.5 0.62 0.65
JPM 140509P00055000 P 05/09/14 55.0 0.81 0.84
JPM 140509P00055500 P 05/09/14 55.5 1.04 1.08
JPM 140509P00056000 P 05/09/14 56.0 1.31 1.36
JPM 140509P00056500 P 05/09/14 56.5 1.64 1.69
JPM 140509P00057000 P 05/09/14 57.0 1.96 2.07
JPM 140509P00057500 P 05/09/14 57.5 2.36 2.47
JPM 140509P00058000 P 05/09/14 58.0 2.78 2.92
JPM 140509P00058500 P 05/09/14 58.5 3.10 3.55
JPM 140509P00059000 P 05/09/14 59.0 3.55 4.05
JPM 140509P00059500 P 05/09/14 59.5 3.90 4.55
JPM 140509P00060000 P 05/09/14 60.0 4.40 5.05
JPM 140509P00060500 P 05/09/14 60.5 4.90 5.55
JPM 140509P00061000 P 05/09/14 61.0 5.30 6.05
JPM 140509P00061500 P 05/09/14 61.5 5.80 6.55
JPM 140509P00062000 P 05/09/14 62.0 6.50 7.05
JPM 140509P00062500 P 05/09/14 62.5 5.60 8.10
JPM 140509P00063000 P 05/09/14 63.0 6.95 8.25
JPM 140509P00063500 P 05/09/14 63.5 8.00 8.55
JPM 140509P00064000 P 05/09/14 64.0 7.10 10.40
JPM 140509P00064500 P 05/09/14 64.5 7.45 10.90
JPM 140509P00065000 P 05/09/14 65.0 8.20 10.25
JPM 140509P00065500 P 05/09/14 65.5 8.50 11.90
JPM 140509P00066000 P 05/09/14 66.0 10.45 11.05
JPM 140509P00066500 P 05/09/14 66.5 9.50 12.80
JPM 140509P00067000 P 05/09/14 67.0 10.00 13.30
JPM 140509P00067500 P 05/09/14 67.5 10.50 13.90
JPM 140517C00040000 C 05/17/14 40.0 13.60 17.00
JPM 140517C00045000 C 05/17/14 45.0 10.05 10.55
JPM 140517C00050000 C 05/17/14 50.0 5.15 5.60
JPM 140517C00052500 C 05/17/14 52.5 3.00 3.10
JPM 140517C00055000 C 05/17/14 55.0 1.21 1.23
JPM 140517C00057500 C 05/17/14 57.5 0.29 0.31
JPM 140517C00060000 C 05/17/14 60.0 0.06 0.07
JPM 140517C00062500 C 05/17/14 62.5 0.01 0.02
JPM 140517C00065000 C 05/17/14 65.0 0.00 0.02
JPM 140517C00067500 C 05/17/14 67.5 0.00 0.01
JPM 140517C00070000 C 05/17/14 70.0 0.00 0.01
JPM 140517C00075000 C 05/17/14 75.0 0.00 0.01
JPM 140517P00040000 P 05/17/14 40.0 0.00 0.02
JPM 140517P00045000 P 05/17/14 45.0 0.01 0.05
JPM 140517P00050000 P 05/17/14 50.0 0.11 0.12
JPM 140517P00052500 P 05/17/14 52.5 0.29 0.31
JPM 140517P00055000 P 05/17/14 55.0 0.97 0.98
JPM 140517P00057500 P 05/17/14 57.5 2.54 2.57
JPM 140517P00060000 P 05/17/14 60.0 4.60 4.85
JPM 140517P00062500 P 05/17/14 62.5 6.90 7.55
JPM 140517P00065000 P 05/17/14 65.0 9.45 10.05
JPM 140517P00067500 P 05/17/14 67.5 10.60 13.65
JPM 140517P00070000 P 05/17/14 70.0 12.95 16.40
JPM 140517P00075000 P 05/17/14 75.0 17.95 21.40
JPM 140523C00050000 C 05/23/14 50.0 5.15 5.65
JPM 140523C00053000 C 05/23/14 53.0 2.70 2.92
JPM 140523C00053500 C 05/23/14 53.5 2.31 2.53
JPM 140523C00054000 C 05/23/14 54.0 1.97 2.04
JPM 140523C00054500 C 05/23/14 54.5 1.64 1.70
JPM 140523C00055000 C 05/23/14 55.0 1.34 1.40
JPM 140523C00055500 C 05/23/14 55.5 1.08 1.12
JPM 140523C00056000 C 05/23/14 56.0 0.85 0.90
JPM 140523C00056500 C 05/23/14 56.5 0.66 0.70
JPM 140523C00057000 C 05/23/14 57.0 0.50 0.55
JPM 140523C00057500 C 05/23/14 57.5 0.37 0.41
JPM 140523C00058000 C 05/23/14 58.0 0.27 0.31
JPM 140523C00058500 C 05/23/14 58.5 0.20 0.23
JPM 140523C00059000 C 05/23/14 59.0 0.14 0.18
JPM 140523C00059500 C 05/23/14 59.5 0.10 0.13
JPM 140523C00060000 C 05/23/14 60.0 0.07 0.10
JPM 140523C00060500 C 05/23/14 60.5 0.05 0.08
JPM 140523C00061000 C 05/23/14 61.0 0.03 0.06
JPM 140523C00061500 C 05/23/14 61.5 0.02 0.06
JPM 140523C00062000 C 05/23/14 62.0 0.01 0.05
JPM 140523C00062500 C 05/23/14 62.5 0.01 0.04
JPM 140523C00063000 C 05/23/14 63.0 0.00 0.04
JPM 140523C00063500 C 05/23/14 63.5 0.00 0.04
JPM 140523C00064000 C 05/23/14 64.0 0.00 0.04
JPM 140523C00064500 C 05/23/14 64.5 0.00 0.04
JPM 140523C00065000 C 05/23/14 65.0 0.00 0.03
JPM 140523C00065500 C 05/23/14 65.5 0.00 0.03
JPM 140523C00066000 C 05/23/14 66.0 0.00 0.03
JPM 140523C00066500 C 05/23/14 66.5 0.00 0.03
JPM 140523C00067000 C 05/23/14 67.0 0.00 0.03
JPM 140523C00067500 C 05/23/14 67.5 0.00 0.03
JPM 140523P00050000 P 05/23/14 50.0 0.13 0.16
JPM 140523P00053000 P 05/23/14 53.0 0.46 0.50
JPM 140523P00053500 P 05/23/14 53.5 0.57 0.61
JPM 140523P00054000 P 05/23/14 54.0 0.70 0.75
JPM 140523P00054500 P 05/23/14 54.5 0.87 0.92
JPM 140523P00055000 P 05/23/14 55.0 1.07 1.12
JPM 140523P00055500 P 05/23/14 55.5 1.31 1.36
JPM 140523P00056000 P 05/23/14 56.0 1.56 1.63
JPM 140523P00056500 P 05/23/14 56.5 1.86 1.94
JPM 140523P00057000 P 05/23/14 57.0 2.19 2.28
JPM 140523P00057500 P 05/23/14 57.5 2.54 2.66
JPM 140523P00058000 P 05/23/14 58.0 2.92 3.10
JPM 140523P00058500 P 05/23/14 58.5 3.35 3.50
JPM 140523P00059000 P 05/23/14 59.0 3.80 3.95
JPM 140523P00059500 P 05/23/14 59.5 4.10 4.40
JPM 140523P00060000 P 05/23/14 60.0 4.45 4.90
JPM 140523P00060500 P 05/23/14 60.5 4.95 5.55
JPM 140523P00061000 P 05/23/14 61.0 5.40 6.05
JPM 140523P00061500 P 05/23/14 61.5 5.85 6.55
JPM 140523P00062000 P 05/23/14 62.0 6.30 7.05
JPM 140523P00062500 P 05/23/14 62.5 6.80 7.55
JPM 140523P00063000 P 05/23/14 63.0 7.30 8.05
JPM 140523P00063500 P 05/23/14 63.5 7.55 8.55
JPM 140523P00064000 P 05/23/14 64.0 8.10 9.25
JPM 140523P00064500 P 05/23/14 64.5 8.25 9.70
JPM 140523P00065000 P 05/23/14 65.0 8.00 11.35
JPM 140523P00065500 P 05/23/14 65.5 8.50 11.85
JPM 140523P00066000 P 05/23/14 66.0 8.95 12.30
JPM 140523P00066500 P 05/23/14 66.5 9.45 12.75
JPM 140523P00067000 P 05/23/14 67.0 10.00 13.25
JPM 140523P00067500 P 05/23/14 67.5 10.45 13.75
JPM 140530C00050000 C 05/30/14 50.0 5.20 5.80
JPM 140530C00051500 C 05/30/14 51.5 4.00 4.25
JPM 140530C00052000 C 05/30/14 52.0 3.60 3.80
JPM 140530C00052500 C 05/30/14 52.5 3.15 3.40
JPM 140530C00053000 C 05/30/14 53.0 2.78 3.00
JPM 140530C00053500 C 05/30/14 53.5 2.42 2.49
JPM 140530C00054000 C 05/30/14 54.0 2.07 2.15
JPM 140530C00054500 C 05/30/14 54.5 1.74 1.81
JPM 140530C00055000 C 05/30/14 55.0 1.45 1.51
JPM 140530C00055500 C 05/30/14 55.5 1.19 1.23
JPM 140530C00056000 C 05/30/14 56.0 0.96 1.01
JPM 140530C00056500 C 05/30/14 56.5 0.76 0.81
JPM 140530C00057000 C 05/30/14 57.0 0.60 0.65
JPM 140530C00057500 C 05/30/14 57.5 0.46 0.50
JPM 140530C00058000 C 05/30/14 58.0 0.35 0.39
JPM 140530C00058500 C 05/30/14 58.5 0.26 0.30
JPM 140530C00059000 C 05/30/14 59.0 0.19 0.22
JPM 140530C00059500 C 05/30/14 59.5 0.14 0.18
JPM 140530C00060000 C 05/30/14 60.0 0.10 0.15
JPM 140530C00060500 C 05/30/14 60.5 0.07 0.11
JPM 140530C00061000 C 05/30/14 61.0 0.05 0.09
JPM 140530C00061500 C 05/30/14 61.5 0.03 0.07
JPM 140530C00062000 C 05/30/14 62.0 0.02 0.06
JPM 140530C00062500 C 05/30/14 62.5 0.02 0.05
JPM 140530C00063000 C 05/30/14 63.0 0.01 0.05
JPM 140530C00063500 C 05/30/14 63.5 0.01 0.05
JPM 140530C00064000 C 05/30/14 64.0 0.00 0.04
JPM 140530C00064500 C 05/30/14 64.5 0.00 0.04
JPM 140530C00065000 C 05/30/14 65.0 0.00 0.04
JPM 140530C00065500 C 05/30/14 65.5 0.00 0.04
JPM 140530C00066000 C 05/30/14 66.0 0.00 0.04
JPM 140530C00066500 C 05/30/14 66.5 0.00 0.03
JPM 140530C00067000 C 05/30/14 67.0 0.00 0.03
JPM 140530P00050000 P 05/30/14 50.0 0.16 0.18
JPM 140530P00051500 P 05/30/14 51.5 0.28 0.32
JPM 140530P00052000 P 05/30/14 52.0 0.35 0.39
JPM 140530P00052500 P 05/30/14 52.5 0.43 0.47
JPM 140530P00053000 P 05/30/14 53.0 0.53 0.57
JPM 140530P00053500 P 05/30/14 53.5 0.65 0.70
JPM 140530P00054000 P 05/30/14 54.0 0.80 0.85
JPM 140530P00054500 P 05/30/14 54.5 0.97 1.02
JPM 140530P00055000 P 05/30/14 55.0 1.17 1.23
JPM 140530P00055500 P 05/30/14 55.5 1.42 1.47
JPM 140530P00056000 P 05/30/14 56.0 1.67 1.74
JPM 140530P00056500 P 05/30/14 56.5 1.98 2.04
JPM 140530P00057000 P 05/30/14 57.0 2.28 2.37
JPM 140530P00057500 P 05/30/14 57.5 2.57 2.75
JPM 140530P00058000 P 05/30/14 58.0 2.96 3.15
JPM 140530P00058500 P 05/30/14 58.5 3.40 3.55
JPM 140530P00059000 P 05/30/14 59.0 3.85 4.00
JPM 140530P00059500 P 05/30/14 59.5 4.15 4.45
JPM 140530P00060000 P 05/30/14 60.0 4.50 5.10
JPM 140530P00060500 P 05/30/14 60.5 4.95 5.60
JPM 140530P00061000 P 05/30/14 61.0 5.45 6.05
JPM 140530P00061500 P 05/30/14 61.5 5.90 6.55
JPM 140530P00062000 P 05/30/14 62.0 6.35 7.05
JPM 140530P00062500 P 05/30/14 62.5 6.80 7.55
JPM 140530P00063000 P 05/30/14 63.0 7.30 8.05
JPM 140530P00063500 P 05/30/14 63.5 7.85 8.55
JPM 140530P00064000 P 05/30/14 64.0 8.00 9.05
JPM 140530P00064500 P 05/30/14 64.5 8.45 9.60
JPM 140530P00065000 P 05/30/14 65.0 8.20 10.50
JPM 140530P00065500 P 05/30/14 65.5 8.55 11.85
JPM 140530P00066000 P 05/30/14 66.0 9.05 12.30
JPM 140530P00066500 P 05/30/14 66.5 9.55 12.75
JPM 140530P00067000 P 05/30/14 67.0 10.05 13.30
JPM 140621C00030000 C 06/21/14 30.0 25.20 25.60
JPM 140621C00035000 C 06/21/14 35.0 20.20 20.55
JPM 140621C00040000 C 06/21/14 40.0 14.95 15.80
JPM 140621C00045000 C 06/21/14 45.0 10.20 10.75
JPM 140621C00050000 C 06/21/14 50.0 5.55 5.80
JPM 140621C00052500 C 06/21/14 52.5 3.50 3.70
JPM 140621C00055000 C 06/21/14 55.0 1.87 1.90
JPM 140621C00057500 C 06/21/14 57.5 0.80 0.82
JPM 140621C00060000 C 06/21/14 60.0 0.27 0.28
JPM 140621C00062500 C 06/21/14 62.5 0.07 0.09
JPM 140621C00065000 C 06/21/14 65.0 0.01 0.03
JPM 140621C00067500 C 06/21/14 67.5 0.00 0.02
JPM 140621C00070000 C 06/21/14 70.0 0.00 0.02
JPM 140621P00030000 P 06/21/14 30.0 0.00 0.02
JPM 140621P00035000 P 06/21/14 35.0 0.00 0.03
JPM 140621P00040000 P 06/21/14 40.0 0.02 0.04
JPM 140621P00045000 P 06/21/14 45.0 0.07 0.09
JPM 140621P00050000 P 06/21/14 50.0 0.33 0.35
JPM 140621P00052500 P 06/21/14 52.5 0.75 0.76
JPM 140621P00055000 P 06/21/14 55.0 1.59 1.61
JPM 140621P00057500 P 06/21/14 57.5 3.00 3.05
JPM 140621P00060000 P 06/21/14 60.0 4.85 5.05
JPM 140621P00062500 P 06/21/14 62.5 6.95 7.55
JPM 140621P00065000 P 06/21/14 65.0 9.40 10.05
JPM 140621P00067500 P 06/21/14 67.5 10.80 12.55
JPM 140621P00070000 P 06/21/14 70.0 13.00 16.35
JPM 140719C00040000 C 07/19/14 40.0 13.65 17.15
JPM 140719C00045000 C 07/19/14 45.0 10.35 10.65
JPM 140719C00050000 C 07/19/14 50.0 5.75 5.90
JPM 140719C00052500 C 07/19/14 52.5 3.75 3.85
JPM 140719C00055000 C 07/19/14 55.0 2.19 2.21
JPM 140719C00057500 C 07/19/14 57.5 1.10 1.12
JPM 140719C00060000 C 07/19/14 60.0 0.47 0.49
JPM 140719C00062500 C 07/19/14 62.5 0.18 0.19
JPM 140719C00065000 C 07/19/14 65.0 0.06 0.09
JPM 140719C00067500 C 07/19/14 67.5 0.02 0.04
JPM 140719C00070000 C 07/19/14 70.0 0.00 0.02
JPM 140719C00075000 C 07/19/14 75.0 0.00 0.04
JPM 140719P00040000 P 07/19/14 40.0 0.05 0.08
JPM 140719P00045000 P 07/19/14 45.0 0.18 0.19
JPM 140719P00050000 P 07/19/14 50.0 0.65 0.67
JPM 140719P00052500 P 07/19/14 52.5 1.23 1.25
JPM 140719P00055000 P 07/19/14 55.0 2.21 2.22
JPM 140719P00057500 P 07/19/14 57.5 3.65 3.70
JPM 140719P00060000 P 07/19/14 60.0 5.40 5.60
JPM 140719P00062500 P 07/19/14 62.5 7.55 8.05
JPM 140719P00065000 P 07/19/14 65.0 8.55 11.35
JPM 140719P00067500 P 07/19/14 67.5 12.35 12.90
JPM 140719P00070000 P 07/19/14 70.0 13.30 16.75
JPM 140719P00075000 P 07/19/14 75.0 18.25 21.75
JPM 140920C00035000 C 09/20/14 35.0 18.65 22.15
JPM 140920C00040000 C 09/20/14 40.0 13.70 17.20
JPM 140920C00045000 C 09/20/14 45.0 10.15 11.20
JPM 140920C00050000 C 09/20/14 50.0 6.15 6.30
JPM 140920C00052500 C 09/20/14 52.5 4.30 4.40
JPM 140920C00055000 C 09/20/14 55.0 2.84 2.88
JPM 140920C00057500 C 09/20/14 57.5 1.72 1.75
JPM 140920C00060000 C 09/20/14 60.0 0.95 0.98
JPM 140920C00062500 C 09/20/14 62.5 0.49 0.51
JPM 140920C00065000 C 09/20/14 65.0 0.23 0.26
JPM 140920C00067500 C 09/20/14 67.5 0.10 0.13
JPM 140920C00070000 C 09/20/14 70.0 0.05 0.10
JPM 140920C00075000 C 09/20/14 75.0 0.00 0.03
JPM 140920P00035000 P 09/20/14 35.0 0.07 0.09
JPM 140920P00040000 P 09/20/14 40.0 0.16 0.19
JPM 140920P00045000 P 09/20/14 45.0 0.43 0.45
JPM 140920P00050000 P 09/20/14 50.0 1.15 1.18
JPM 140920P00052500 P 09/20/14 52.5 1.86 1.89
JPM 140920P00055000 P 09/20/14 55.0 2.88 2.91
JPM 140920P00057500 P 09/20/14 57.5 4.25 4.30
JPM 140920P00060000 P 09/20/14 60.0 5.80 6.10
JPM 140920P00062500 P 09/20/14 62.5 7.85 8.10
JPM 140920P00065000 P 09/20/14 65.0 9.90 10.55
JPM 140920P00067500 P 09/20/14 67.5 11.00 14.00
JPM 140920P00070000 P 09/20/14 70.0 13.30 16.80
JPM 140920P00075000 P 09/20/14 75.0 18.25 21.75
JPM 141220C00040000 C 12/20/14 40.0 14.00 17.10
JPM 141220C00045000 C 12/20/14 45.0 10.70 11.00
JPM 141220C00050000 C 12/20/14 50.0 6.70 6.90
JPM 141220C00052500 C 12/20/14 52.5 5.00 5.10
JPM 141220C00055000 C 12/20/14 55.0 3.60 3.70
JPM 141220C00057500 C 12/20/14 57.5 2.48 2.53
JPM 141220C00060000 C 12/20/14 60.0 1.64 1.68
JPM 141220C00062500 C 12/20/14 62.5 1.04 1.08
JPM 141220C00065000 C 12/20/14 65.0 0.63 0.68
JPM 141220C00067500 C 12/20/14 67.5 0.38 0.42
JPM 141220C00070000 C 12/20/14 70.0 0.23 0.26
JPM 141220C00075000 C 12/20/14 75.0 0.07 0.11
JPM 141220P00040000 P 12/20/14 40.0 0.43 0.45
JPM 141220P00045000 P 12/20/14 45.0 0.89 0.95
JPM 141220P00050000 P 12/20/14 50.0 1.93 2.00
JPM 141220P00052500 P 12/20/14 52.5 2.78 2.86
JPM 141220P00055000 P 12/20/14 55.0 3.90 4.00
JPM 141220P00057500 P 12/20/14 57.5 5.25 5.40
JPM 141220P00060000 P 12/20/14 60.0 6.90 7.05
JPM 141220P00062500 P 12/20/14 62.5 8.70 9.00
JPM 141220P00065000 P 12/20/14 65.0 10.80 11.10
JPM 141220P00067500 P 12/20/14 67.5 12.95 13.50
JPM 141220P00070000 P 12/20/14 70.0 14.35 16.50
JPM 141220P00075000 P 12/20/14 75.0 20.15 20.60
JPM 150117C00020000 C 01/17/15 20.0 35.15 35.60
JPM 150117C00023000 C 01/17/15 23.0 32.15 32.60
JPM 150117C00025000 C 01/17/15 25.0 30.15 30.55
JPM 150117C00028000 C 01/17/15 28.0 27.15 27.60
JPM 150117C00030000 C 01/17/15 30.0 25.15 25.60
JPM 150117C00033000 C 01/17/15 33.0 22.15 22.60
JPM 150117C00035000 C 01/17/15 35.0 20.20 20.65
JPM 150117C00038000 C 01/17/15 38.0 17.25 17.70
JPM 150117C00040000 C 01/17/15 40.0 15.30 15.80
JPM 150117C00042000 C 01/17/15 42.0 13.50 13.85
JPM 150117C00045000 C 01/17/15 45.0 10.80 11.10
JPM 150117C00047000 C 01/17/15 47.0 9.15 9.40
JPM 150117C00050000 C 01/17/15 50.0 6.80 7.00
JPM 150117C00052500 C 01/17/15 52.5 5.15 5.25
JPM 150117C00055000 C 01/17/15 55.0 3.80 3.90
JPM 150117C00057500 C 01/17/15 57.5 2.67 2.74
JPM 150117C00060000 C 01/17/15 60.0 1.82 1.88
JPM 150117C00062500 C 01/17/15 62.5 1.20 1.25
JPM 150117C00065000 C 01/17/15 65.0 0.76 0.81
JPM 150117C00067500 C 01/17/15 67.5 0.48 0.52
JPM 150117C00070000 C 01/17/15 70.0 0.30 0.35
JPM 150117C00075000 C 01/17/15 75.0 0.12 0.16
JPM 150117C00080000 C 01/17/15 80.0 0.05 0.08
JPM 150117C00085000 C 01/17/15 85.0 0.01 0.07
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.05
JPM 150117P00020000 P 01/17/15 20.0 0.03 0.05
JPM 150117P00023000 P 01/17/15 23.0 0.04 0.08
JPM 150117P00025000 P 01/17/15 25.0 0.06 0.10
JPM 150117P00028000 P 01/17/15 28.0 0.10 0.13
JPM 150117P00030000 P 01/17/15 30.0 0.13 0.16
JPM 150117P00033000 P 01/17/15 33.0 0.21 0.24
JPM 150117P00035000 P 01/17/15 35.0 0.28 0.31
JPM 150117P00038000 P 01/17/15 38.0 0.43 0.47
JPM 150117P00040000 P 01/17/15 40.0 0.57 0.61
JPM 150117P00042000 P 01/17/15 42.0 0.76 0.79
JPM 150117P00045000 P 01/17/15 45.0 1.17 1.20
JPM 150117P00047000 P 01/17/15 47.0 1.52 1.58
JPM 150117P00050000 P 01/17/15 50.0 2.34 2.38
JPM 150117P00052500 P 01/17/15 52.5 3.20 3.30
JPM 150117P00055000 P 01/17/15 55.0 4.35 4.45
JPM 150117P00057500 P 01/17/15 57.5 5.75 5.90
JPM 150117P00060000 P 01/17/15 60.0 7.40 7.55
JPM 150117P00062500 P 01/17/15 62.5 9.20 9.45
JPM 150117P00065000 P 01/17/15 65.0 11.25 11.55
JPM 150117P00067500 P 01/17/15 67.5 13.35 13.95
JPM 150117P00070000 P 01/17/15 70.0 15.10 16.70
JPM 150117P00075000 P 01/17/15 75.0 20.50 20.95
JPM 150117P00080000 P 01/17/15 80.0 25.45 25.85
JPM 150117P00085000 P 01/17/15 85.0 30.35 32.05
JPM 150117P00090000 P 01/17/15 90.0 35.35 35.95
JPM 160115C00030000 C 01/15/16 30.0 25.10 25.65
JPM 160115C00035000 C 01/15/16 35.0 19.00 20.80
JPM 160115C00040000 C 01/15/16 40.0 15.80 16.15
JPM 160115C00045000 C 01/15/16 45.0 11.90 12.20
JPM 160115C00050000 C 01/15/16 50.0 8.60 8.90
JPM 160115C00052500 C 01/15/16 52.5 7.15 7.50
JPM 160115C00055000 C 01/15/16 55.0 5.95 6.15
JPM 160115C00057500 C 01/15/16 57.5 4.85 5.10
JPM 160115C00060000 C 01/15/16 60.0 3.85 4.15
JPM 160115C00062500 C 01/15/16 62.5 3.10 3.35
JPM 160115C00065000 C 01/15/16 65.0 2.41 2.70
JPM 160115C00067500 C 01/15/16 67.5 1.88 2.23
JPM 160115C00070000 C 01/15/16 70.0 1.45 1.66
JPM 160115C00075000 C 01/15/16 75.0 0.92 1.00
JPM 160115C00080000 C 01/15/16 80.0 0.49 0.72
JPM 160115C00085000 C 01/15/16 85.0 0.28 0.46
JPM 160115C00090000 C 01/15/16 90.0 0.16 0.31
JPM 160115P00030000 P 01/15/16 30.0 0.56 0.74
JPM 160115P00035000 P 01/15/16 35.0 1.09 1.28
JPM 160115P00040000 P 01/15/16 40.0 2.02 2.05
JPM 160115P00045000 P 01/15/16 45.0 3.30 3.35
JPM 160115P00050000 P 01/15/16 50.0 4.95 5.20
JPM 160115P00052500 P 01/15/16 52.5 6.10 6.40
JPM 160115P00055000 P 01/15/16 55.0 7.35 7.65
JPM 160115P00057500 P 01/15/16 57.5 8.80 9.05
JPM 160115P00060000 P 01/15/16 60.0 10.35 10.70
JPM 160115P00062500 P 01/15/16 62.5 12.05 12.40
JPM 160115P00065000 P 01/15/16 65.0 13.85 14.25
JPM 160115P00067500 P 01/15/16 67.5 15.80 16.20
JPM 160115P00070000 P 01/15/16 70.0 17.85 18.25
JPM 160115P00075000 P 01/15/16 75.0 22.20 22.60
JPM 160115P00080000 P 01/15/16 80.0 25.20 28.40
JPM 160115P00085000 P 01/15/16 85.0 31.45 32.15
JPM 160115P00090000 P 01/15/16 90.0 36.15 36.85

OPRA data is delayed 15 minutes.