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 (2015-02-13)Premium Content

Jp Morgan Chase And Company (JPM)
As of Mar 5 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150306C00045000 C 03/06/15 45.0 16.30 17.10
JPM 150306C00046000 C 03/06/15 46.0 14.40 16.35
JPM 150306C00047000 C 03/06/15 47.0 14.30 15.05
JPM 150306C00048000 C 03/06/15 48.0 13.30 14.10
JPM 150306C00048500 C 03/06/15 48.5 12.85 13.60
JPM 150306C00049000 C 03/06/15 49.0 12.30 13.15
JPM 150306C00049500 C 03/06/15 49.5 11.60 12.65
JPM 150306C00050000 C 03/06/15 50.0 11.35 12.15
JPM 150306C00050500 C 03/06/15 50.5 10.60 11.60
JPM 150306C00051000 C 03/06/15 51.0 10.35 11.10
JPM 150306C00051500 C 03/06/15 51.5 10.05 10.60
JPM 150306C00052000 C 03/06/15 52.0 9.15 10.05
JPM 150306C00052500 C 03/06/15 52.5 9.05 9.60
JPM 150306C00053000 C 03/06/15 53.0 8.55 9.25
JPM 150306C00053500 C 03/06/15 53.5 8.05 8.55
JPM 150306C00054000 C 03/06/15 54.0 7.55 8.10
JPM 150306C00054500 C 03/06/15 54.5 7.05 7.60
JPM 150306C00055000 C 03/06/15 55.0 6.55 7.05
JPM 150306C00055500 C 03/06/15 55.5 6.05 6.60
JPM 150306C00056000 C 03/06/15 56.0 5.55 6.05
JPM 150306C00056500 C 03/06/15 56.5 5.05 5.60
JPM 150306C00057000 C 03/06/15 57.0 4.55 5.05
JPM 150306C00057500 C 03/06/15 57.5 4.25 4.70
JPM 150306C00058000 C 03/06/15 58.0 3.80 4.10
JPM 150306C00058500 C 03/06/15 58.5 3.30 3.65
JPM 150306C00059000 C 03/06/15 59.0 2.80 3.15
JPM 150306C00059500 C 03/06/15 59.5 2.31 2.59
JPM 150306C00060000 C 03/06/15 60.0 1.85 2.07
JPM 150306C00060500 C 03/06/15 60.5 1.37 1.58
JPM 150306C00061000 C 03/06/15 61.0 1.06 1.11
JPM 150306C00061500 C 03/06/15 61.5 0.62 0.71
JPM 150306C00062000 C 03/06/15 62.0 0.36 0.38
JPM 150306C00062500 C 03/06/15 62.5 0.17 0.18
JPM 150306C00063000 C 03/06/15 63.0 0.06 0.08
JPM 150306C00063500 C 03/06/15 63.5 0.01 0.08
JPM 150306C00064000 C 03/06/15 64.0 0.00 0.10
JPM 150306C00064500 C 03/06/15 64.5 0.00 0.11
JPM 150306C00065000 C 03/06/15 65.0 0.00 0.11
JPM 150306C00065500 C 03/06/15 65.5 0.00 0.11
JPM 150306C00066000 C 03/06/15 66.0 0.00 0.02
JPM 150306C00066500 C 03/06/15 66.5 0.00 0.11
JPM 150306C00067000 C 03/06/15 67.0 0.00 0.11
JPM 150306C00067500 C 03/06/15 67.5 0.00 0.02
JPM 150306C00068000 C 03/06/15 68.0 0.00 0.11
JPM 150306C00068500 C 03/06/15 68.5 0.00 0.10
JPM 150306C00069000 C 03/06/15 69.0 0.00 0.10
JPM 150306C00069500 C 03/06/15 69.5 0.00 0.11
JPM 150306C00070000 C 03/06/15 70.0 0.00 0.02
JPM 150306C00072500 C 03/06/15 72.5 0.00 0.02
JPM 150306C00075000 C 03/06/15 75.0 0.00 0.02
JPM 150306C00080000 C 03/06/15 80.0 0.00 0.02
JPM 150306C00085000 C 03/06/15 85.0 0.00 0.02
JPM 150306C00090000 C 03/06/15 90.0 0.00 0.02
JPM 150306P00045000 P 03/06/15 45.0 0.00 0.02
JPM 150306P00046000 P 03/06/15 46.0 0.00 0.02
JPM 150306P00047000 P 03/06/15 47.0 0.00 0.02
JPM 150306P00048000 P 03/06/15 48.0 0.00 0.02
JPM 150306P00048500 P 03/06/15 48.5 0.00 0.02
JPM 150306P00049000 P 03/06/15 49.0 0.00 0.02
JPM 150306P00049500 P 03/06/15 49.5 0.00 0.02
JPM 150306P00050000 P 03/06/15 50.0 0.00 0.02
JPM 150306P00050500 P 03/06/15 50.5 0.00 0.02
JPM 150306P00051000 P 03/06/15 51.0 0.00 0.02
JPM 150306P00051500 P 03/06/15 51.5 0.00 0.02
JPM 150306P00052000 P 03/06/15 52.0 0.00 0.02
JPM 150306P00052500 P 03/06/15 52.5 0.00 0.02
JPM 150306P00053000 P 03/06/15 53.0 0.00 0.02
JPM 150306P00053500 P 03/06/15 53.5 0.00 0.02
JPM 150306P00054000 P 03/06/15 54.0 0.00 0.02
JPM 150306P00054500 P 03/06/15 54.5 0.00 0.02
JPM 150306P00055000 P 03/06/15 55.0 0.00 0.02
JPM 150306P00055500 P 03/06/15 55.5 0.00 0.02
JPM 150306P00056000 P 03/06/15 56.0 0.00 0.02
JPM 150306P00056500 P 03/06/15 56.5 0.00 0.02
JPM 150306P00057000 P 03/06/15 57.0 0.00 0.02
JPM 150306P00057500 P 03/06/15 57.5 0.00 0.02
JPM 150306P00058000 P 03/06/15 58.0 0.00 0.04
JPM 150306P00058500 P 03/06/15 58.5 0.00 0.05
JPM 150306P00059000 P 03/06/15 59.0 0.00 0.11
JPM 150306P00059500 P 03/06/15 59.5 0.01 0.04
JPM 150306P00060000 P 03/06/15 60.0 0.00 0.04
JPM 150306P00060500 P 03/06/15 60.5 0.02 0.12
JPM 150306P00061000 P 03/06/15 61.0 0.09 0.11
JPM 150306P00061500 P 03/06/15 61.5 0.19 0.21
JPM 150306P00062000 P 03/06/15 62.0 0.38 0.40
JPM 150306P00062500 P 03/06/15 62.5 0.66 0.83
JPM 150306P00063000 P 03/06/15 63.0 1.05 1.25
JPM 150306P00063500 P 03/06/15 63.5 1.30 1.80
JPM 150306P00064000 P 03/06/15 64.0 1.77 2.29
JPM 150306P00064500 P 03/06/15 64.5 2.26 2.74
JPM 150306P00065000 P 03/06/15 65.0 2.77 3.25
JPM 150306P00065500 P 03/06/15 65.5 3.25 3.85
JPM 150306P00066000 P 03/06/15 66.0 3.75 4.30
JPM 150306P00066500 P 03/06/15 66.5 4.10 4.75
JPM 150306P00067000 P 03/06/15 67.0 4.60 5.30
JPM 150306P00067500 P 03/06/15 67.5 5.10 5.80
JPM 150306P00068000 P 03/06/15 68.0 5.75 6.25
JPM 150306P00068500 P 03/06/15 68.5 6.10 6.80
JPM 150306P00069000 P 03/06/15 69.0 6.75 7.45
JPM 150306P00069500 P 03/06/15 69.5 7.10 7.95
JPM 150306P00070000 P 03/06/15 70.0 7.60 8.45
JPM 150306P00072500 P 03/06/15 72.5 9.65 11.20
JPM 150306P00075000 P 03/06/15 75.0 11.85 13.90
JPM 150306P00080000 P 03/06/15 80.0 16.90 18.45
JPM 150306P00085000 P 03/06/15 85.0 21.25 23.35
JPM 150306P00090000 P 03/06/15 90.0 26.25 28.45
JPM 150313C00045000 C 03/13/15 45.0 16.35 17.15
JPM 150313C00046000 C 03/13/15 46.0 14.45 16.35
JPM 150313C00047000 C 03/13/15 47.0 13.45 15.35
JPM 150313C00048000 C 03/13/15 48.0 12.40 14.30
JPM 150313C00048500 C 03/13/15 48.5 11.90 13.80
JPM 150313C00049000 C 03/13/15 49.0 11.40 13.30
JPM 150313C00049500 C 03/13/15 49.5 10.90 12.80
JPM 150313C00050000 C 03/13/15 50.0 10.40 12.30
JPM 150313C00050500 C 03/13/15 50.5 9.85 11.85
JPM 150313C00051000 C 03/13/15 51.0 9.35 11.35
JPM 150313C00051500 C 03/13/15 51.5 9.55 10.90
JPM 150313C00052000 C 03/13/15 52.0 9.05 10.55
JPM 150313C00052500 C 03/13/15 52.5 9.05 9.80
JPM 150313C00053000 C 03/13/15 53.0 8.55 9.25
JPM 150313C00053500 C 03/13/15 53.5 8.05 8.75
JPM 150313C00054000 C 03/13/15 54.0 7.60 8.25
JPM 150313C00054500 C 03/13/15 54.5 7.10 7.75
JPM 150313C00055000 C 03/13/15 55.0 6.60 7.25
JPM 150313C00055500 C 03/13/15 55.5 6.10 6.80
JPM 150313C00056000 C 03/13/15 56.0 5.60 6.25
JPM 150313C00056500 C 03/13/15 56.5 5.10 5.95
JPM 150313C00057000 C 03/13/15 57.0 4.60 5.45
JPM 150313C00057500 C 03/13/15 57.5 4.10 5.00
JPM 150313C00058000 C 03/13/15 58.0 3.85 4.30
JPM 150313C00058500 C 03/13/15 58.5 3.15 4.00
JPM 150313C00059000 C 03/13/15 59.0 2.88 3.35
JPM 150313C00059500 C 03/13/15 59.5 2.46 2.76
JPM 150313C00060000 C 03/13/15 60.0 2.15 2.28
JPM 150313C00060500 C 03/13/15 60.5 1.62 1.79
JPM 150313C00061000 C 03/13/15 61.0 1.34 1.42
JPM 150313C00061500 C 03/13/15 61.5 0.92 1.05
JPM 150313C00062000 C 03/13/15 62.0 0.71 0.75
JPM 150313C00062500 C 03/13/15 62.5 0.47 0.50
JPM 150313C00063000 C 03/13/15 63.0 0.29 0.32
JPM 150313C00063500 C 03/13/15 63.5 0.17 0.23
JPM 150313C00064000 C 03/13/15 64.0 0.00 0.15
JPM 150313C00064500 C 03/13/15 64.5 0.01 0.26
JPM 150313C00065000 C 03/13/15 65.0 0.00 0.13
JPM 150313C00065500 C 03/13/15 65.5 0.00 0.12
JPM 150313C00066000 C 03/13/15 66.0 0.00 0.34
JPM 150313C00066500 C 03/13/15 66.5 0.00 0.11
JPM 150313C00067000 C 03/13/15 67.0 0.00 0.50
JPM 150313C00067500 C 03/13/15 67.5 0.00 0.10
JPM 150313C00068000 C 03/13/15 68.0 0.00 0.10
JPM 150313C00068500 C 03/13/15 68.5 0.00 0.12
JPM 150313C00069000 C 03/13/15 69.0 0.00 0.21
JPM 150313C00069500 C 03/13/15 69.5 0.00 0.11
JPM 150313C00070000 C 03/13/15 70.0 0.00 0.21
JPM 150313C00072500 C 03/13/15 72.5 0.00 0.10
JPM 150313C00075000 C 03/13/15 75.0 0.00 0.02
JPM 150313C00080000 C 03/13/15 80.0 0.00 0.02
JPM 150313C00085000 C 03/13/15 85.0 0.00 0.02
JPM 150313C00090000 C 03/13/15 90.0 0.00 0.02
JPM 150313P00045000 P 03/13/15 45.0 0.00 0.02
JPM 150313P00046000 P 03/13/15 46.0 0.00 0.02
JPM 150313P00047000 P 03/13/15 47.0 0.00 0.02
JPM 150313P00048000 P 03/13/15 48.0 0.00 0.02
JPM 150313P00048500 P 03/13/15 48.5 0.00 0.02
JPM 150313P00049000 P 03/13/15 49.0 0.00 0.02
JPM 150313P00049500 P 03/13/15 49.5 0.00 0.02
JPM 150313P00050000 P 03/13/15 50.0 0.00 0.05
JPM 150313P00050500 P 03/13/15 50.5 0.00 0.05
JPM 150313P00051000 P 03/13/15 51.0 0.00 0.05
JPM 150313P00051500 P 03/13/15 51.5 0.00 0.05
JPM 150313P00052000 P 03/13/15 52.0 0.00 0.11
JPM 150313P00052500 P 03/13/15 52.5 0.00 0.12
JPM 150313P00053000 P 03/13/15 53.0 0.00 0.12
JPM 150313P00053500 P 03/13/15 53.5 0.00 0.12
JPM 150313P00054000 P 03/13/15 54.0 0.00 0.03
JPM 150313P00054500 P 03/13/15 54.5 0.00 0.12
JPM 150313P00055000 P 03/13/15 55.0 0.00 0.12
JPM 150313P00055500 P 03/13/15 55.5 0.00 0.12
JPM 150313P00056000 P 03/13/15 56.0 0.00 0.13
JPM 150313P00056500 P 03/13/15 56.5 0.01 0.05
JPM 150313P00057000 P 03/13/15 57.0 0.01 0.11
JPM 150313P00057500 P 03/13/15 57.5 0.02 0.14
JPM 150313P00058000 P 03/13/15 58.0 0.00 0.15
JPM 150313P00058500 P 03/13/15 58.5 0.04 0.10
JPM 150313P00059000 P 03/13/15 59.0 0.08 0.18
JPM 150313P00059500 P 03/13/15 59.5 0.10 0.19
JPM 150313P00060000 P 03/13/15 60.0 0.18 0.20
JPM 150313P00060500 P 03/13/15 60.5 0.26 0.28
JPM 150313P00061000 P 03/13/15 61.0 0.37 0.39
JPM 150313P00061500 P 03/13/15 61.5 0.51 0.61
JPM 150313P00062000 P 03/13/15 62.0 0.72 0.75
JPM 150313P00062500 P 03/13/15 62.5 0.97 1.03
JPM 150313P00063000 P 03/13/15 63.0 1.28 1.42
JPM 150313P00063500 P 03/13/15 63.5 1.62 1.85
JPM 150313P00064000 P 03/13/15 64.0 1.80 2.50
JPM 150313P00064500 P 03/13/15 64.5 2.30 2.97
JPM 150313P00065000 P 03/13/15 65.0 2.90 3.35
JPM 150313P00065500 P 03/13/15 65.5 3.10 3.95
JPM 150313P00066000 P 03/13/15 66.0 3.55 4.45
JPM 150313P00066500 P 03/13/15 66.5 4.10 4.80
JPM 150313P00067000 P 03/13/15 67.0 4.60 5.30
JPM 150313P00067500 P 03/13/15 67.5 5.10 5.95
JPM 150313P00068000 P 03/13/15 68.0 5.75 6.45
JPM 150313P00068500 P 03/13/15 68.5 6.10 6.95
JPM 150313P00069000 P 03/13/15 69.0 6.75 7.45
JPM 150313P00069500 P 03/13/15 69.5 7.10 7.95
JPM 150313P00070000 P 03/13/15 70.0 7.60 8.50
JPM 150313P00072500 P 03/13/15 72.5 9.15 10.95
JPM 150313P00075000 P 03/13/15 75.0 12.65 13.40
JPM 150313P00080000 P 03/13/15 80.0 17.65 18.55
JPM 150313P00085000 P 03/13/15 85.0 21.35 23.45
JPM 150313P00090000 P 03/13/15 90.0 27.70 28.45
JPM 150320C00030000 C 03/20/15 30.0 31.60 32.30
JPM 150320C00035000 C 03/20/15 35.0 25.90 27.30
JPM 150320C00037500 C 03/20/15 37.5 23.65 24.80
JPM 150320C00040000 C 03/20/15 40.0 21.15 22.30
JPM 150320C00042500 C 03/20/15 42.5 18.85 19.70
JPM 150320C00044000 C 03/20/15 44.0 16.40 18.30
JPM 150320C00045000 C 03/20/15 45.0 16.35 17.25
JPM 150320C00046000 C 03/20/15 46.0 14.35 16.25
JPM 150320C00047000 C 03/20/15 47.0 13.50 15.25
JPM 150320C00047500 C 03/20/15 47.5 13.90 14.70
JPM 150320C00048000 C 03/20/15 48.0 13.15 14.25
JPM 150320C00048500 C 03/20/15 48.5 12.95 13.70
JPM 150320C00049000 C 03/20/15 49.0 12.45 13.15
JPM 150320C00049500 C 03/20/15 49.5 11.95 12.75
JPM 150320C00050000 C 03/20/15 50.0 11.45 12.10
JPM 150320C00050500 C 03/20/15 50.5 10.90 11.75
JPM 150320C00051000 C 03/20/15 51.0 10.45 11.20
JPM 150320C00051500 C 03/20/15 51.5 10.05 10.80
JPM 150320C00052000 C 03/20/15 52.0 9.60 10.25
JPM 150320C00052500 C 03/20/15 52.5 9.10 9.65
JPM 150320C00053000 C 03/20/15 53.0 8.60 9.15
JPM 150320C00053500 C 03/20/15 53.5 8.10 8.70
JPM 150320C00054000 C 03/20/15 54.0 7.60 8.15
JPM 150320C00054500 C 03/20/15 54.5 7.10 7.70
JPM 150320C00055000 C 03/20/15 55.0 6.85 7.25
JPM 150320C00055500 C 03/20/15 55.5 6.10 6.65
JPM 150320C00056000 C 03/20/15 56.0 5.65 6.15
JPM 150320C00056500 C 03/20/15 56.5 5.15 5.65
JPM 150320C00057000 C 03/20/15 57.0 4.85 5.20
JPM 150320C00057500 C 03/20/15 57.5 4.40 4.65
JPM 150320C00058000 C 03/20/15 58.0 3.95 4.25
JPM 150320C00058500 C 03/20/15 58.5 3.45 3.70
JPM 150320C00059000 C 03/20/15 59.0 2.95 3.25
JPM 150320C00059500 C 03/20/15 59.5 2.60 2.78
JPM 150320C00060000 C 03/20/15 60.0 2.22 2.34
JPM 150320C00060500 C 03/20/15 60.5 1.84 1.95
JPM 150320C00061000 C 03/20/15 61.0 1.51 1.57
JPM 150320C00061500 C 03/20/15 61.5 1.21 1.23
JPM 150320C00062000 C 03/20/15 62.0 0.91 0.94
JPM 150320C00062500 C 03/20/15 62.5 0.67 0.69
JPM 150320C00063000 C 03/20/15 63.0 0.47 0.49
JPM 150320C00063500 C 03/20/15 63.5 0.32 0.33
JPM 150320C00064000 C 03/20/15 64.0 0.21 0.22
JPM 150320C00064500 C 03/20/15 64.5 0.11 0.16
JPM 150320C00065000 C 03/20/15 65.0 0.08 0.09
JPM 150320C00065500 C 03/20/15 65.5 0.02 0.09
JPM 150320C00066000 C 03/20/15 66.0 0.00 0.07
JPM 150320C00066500 C 03/20/15 66.5 0.00 0.06
JPM 150320C00067000 C 03/20/15 67.0 0.00 0.05
JPM 150320C00067500 C 03/20/15 67.5 0.00 0.03
JPM 150320C00068000 C 03/20/15 68.0 0.00 0.02
JPM 150320C00069000 C 03/20/15 69.0 0.00 0.04
JPM 150320C00070000 C 03/20/15 70.0 0.00 0.04
JPM 150320C00072500 C 03/20/15 72.5 0.00 0.04
JPM 150320C00075000 C 03/20/15 75.0 0.00 0.04
JPM 150320P00030000 P 03/20/15 30.0 0.00 0.01
JPM 150320P00035000 P 03/20/15 35.0 0.00 0.01
JPM 150320P00037500 P 03/20/15 37.5 0.00 0.02
JPM 150320P00040000 P 03/20/15 40.0 0.00 0.02
JPM 150320P00042500 P 03/20/15 42.5 0.00 0.01
JPM 150320P00044000 P 03/20/15 44.0 0.00 0.03
JPM 150320P00045000 P 03/20/15 45.0 0.00 0.01
JPM 150320P00046000 P 03/20/15 46.0 0.00 0.05
JPM 150320P00047000 P 03/20/15 47.0 0.00 0.05
JPM 150320P00047500 P 03/20/15 47.5 0.00 0.03
JPM 150320P00048000 P 03/20/15 48.0 0.00 0.05
JPM 150320P00048500 P 03/20/15 48.5 0.00 0.05
JPM 150320P00049000 P 03/20/15 49.0 0.00 0.05
JPM 150320P00049500 P 03/20/15 49.5 0.00 0.05
JPM 150320P00050000 P 03/20/15 50.0 0.01 0.03
JPM 150320P00050500 P 03/20/15 50.5 0.00 0.05
JPM 150320P00051000 P 03/20/15 51.0 0.00 0.05
JPM 150320P00051500 P 03/20/15 51.5 0.00 0.05
JPM 150320P00052000 P 03/20/15 52.0 0.00 0.05
JPM 150320P00052500 P 03/20/15 52.5 0.01 0.05
JPM 150320P00053000 P 03/20/15 53.0 0.00 0.05
JPM 150320P00053500 P 03/20/15 53.5 0.01 0.05
JPM 150320P00054000 P 03/20/15 54.0 0.01 0.05
JPM 150320P00054500 P 03/20/15 54.5 0.01 0.05
JPM 150320P00055000 P 03/20/15 55.0 0.05 0.06
JPM 150320P00055500 P 03/20/15 55.5 0.02 0.07
JPM 150320P00056000 P 03/20/15 56.0 0.03 0.08
JPM 150320P00056500 P 03/20/15 56.5 0.04 0.09
JPM 150320P00057000 P 03/20/15 57.0 0.05 0.11
JPM 150320P00057500 P 03/20/15 57.5 0.09 0.10
JPM 150320P00058000 P 03/20/15 58.0 0.10 0.14
JPM 150320P00058500 P 03/20/15 58.5 0.14 0.17
JPM 150320P00059000 P 03/20/15 59.0 0.19 0.23
JPM 150320P00059500 P 03/20/15 59.5 0.24 0.28
JPM 150320P00060000 P 03/20/15 60.0 0.32 0.34
JPM 150320P00060500 P 03/20/15 60.5 0.41 0.44
JPM 150320P00061000 P 03/20/15 61.0 0.55 0.56
JPM 150320P00061500 P 03/20/15 61.5 0.71 0.72
JPM 150320P00062000 P 03/20/15 62.0 0.91 0.94
JPM 150320P00062500 P 03/20/15 62.5 1.17 1.19
JPM 150320P00063000 P 03/20/15 63.0 1.45 1.52
JPM 150320P00063500 P 03/20/15 63.5 1.80 1.85
JPM 150320P00064000 P 03/20/15 64.0 2.18 2.34
JPM 150320P00064500 P 03/20/15 64.5 2.42 2.89
JPM 150320P00065000 P 03/20/15 65.0 2.92 3.30
JPM 150320P00065500 P 03/20/15 65.5 3.05 4.00
JPM 150320P00066000 P 03/20/15 66.0 3.55 4.45
JPM 150320P00066500 P 03/20/15 66.5 4.05 4.95
JPM 150320P00067000 P 03/20/15 67.0 4.55 5.45
JPM 150320P00067500 P 03/20/15 67.5 5.05 5.95
JPM 150320P00068000 P 03/20/15 68.0 5.45 6.45
JPM 150320P00069000 P 03/20/15 69.0 6.45 7.45
JPM 150320P00070000 P 03/20/15 70.0 7.80 8.45
JPM 150320P00072500 P 03/20/15 72.5 9.70 11.65
JPM 150320P00075000 P 03/20/15 75.0 11.90 13.95
JPM 150327C00045000 C 03/27/15 45.0 15.50 17.55
JPM 150327C00048000 C 03/27/15 48.0 13.55 14.25
JPM 150327C00049000 C 03/27/15 49.0 12.55 13.25
JPM 150327C00049500 C 03/27/15 49.5 12.05 12.75
JPM 150327C00050000 C 03/27/15 50.0 11.55 12.25
JPM 150327C00050500 C 03/27/15 50.5 11.15 11.75
JPM 150327C00051000 C 03/27/15 51.0 10.50 11.20
JPM 150327C00051500 C 03/27/15 51.5 8.85 12.20
JPM 150327C00052000 C 03/27/15 52.0 8.40 11.70
JPM 150327C00052500 C 03/27/15 52.5 8.70 10.20
JPM 150327C00053000 C 03/27/15 53.0 8.50 9.70
JPM 150327C00053500 C 03/27/15 53.5 8.10 9.15
JPM 150327C00054000 C 03/27/15 54.0 7.60 8.65
JPM 150327C00054500 C 03/27/15 54.5 7.10 8.15
JPM 150327C00055000 C 03/27/15 55.0 6.60 7.65
JPM 150327C00055500 C 03/27/15 55.5 6.15 6.90
JPM 150327C00056000 C 03/27/15 56.0 5.65 6.40
JPM 150327C00056500 C 03/27/15 56.5 5.15 5.90
JPM 150327C00057000 C 03/27/15 57.0 4.70 5.40
JPM 150327C00057500 C 03/27/15 57.5 4.25 4.75
JPM 150327C00058000 C 03/27/15 58.0 4.00 4.45
JPM 150327C00058500 C 03/27/15 58.5 3.55 4.00
JPM 150327C00059000 C 03/27/15 59.0 3.15 3.50
JPM 150327C00059500 C 03/27/15 59.5 2.72 2.99
JPM 150327C00060000 C 03/27/15 60.0 2.33 2.51
JPM 150327C00060500 C 03/27/15 60.5 2.01 2.11
JPM 150327C00061000 C 03/27/15 61.0 1.62 1.83
JPM 150327C00061500 C 03/27/15 61.5 1.29 1.43
JPM 150327C00062000 C 03/27/15 62.0 0.99 1.10
JPM 150327C00062500 C 03/27/15 62.5 0.75 0.86
JPM 150327C00063000 C 03/27/15 63.0 0.56 0.64
JPM 150327C00063500 C 03/27/15 63.5 0.39 0.51
JPM 150327C00064000 C 03/27/15 64.0 0.28 0.33
JPM 150327C00064500 C 03/27/15 64.5 0.16 0.31
JPM 150327C00065000 C 03/27/15 65.0 0.09 0.25
JPM 150327C00065500 C 03/27/15 65.5 0.07 0.12
JPM 150327C00066000 C 03/27/15 66.0 0.02 0.17
JPM 150327C00066500 C 03/27/15 66.5 0.01 0.14
JPM 150327C00067000 C 03/27/15 67.0 0.00 0.13
JPM 150327C00070000 C 03/27/15 70.0 0.00 0.21
JPM 150327P00045000 P 03/27/15 45.0 0.00 0.03
JPM 150327P00048000 P 03/27/15 48.0 0.00 0.03
JPM 150327P00049000 P 03/27/15 49.0 0.00 0.03
JPM 150327P00049500 P 03/27/15 49.5 0.00 0.04
JPM 150327P00050000 P 03/27/15 50.0 0.00 0.04
JPM 150327P00050500 P 03/27/15 50.5 0.00 0.14
JPM 150327P00051000 P 03/27/15 51.0 0.00 0.14
JPM 150327P00051500 P 03/27/15 51.5 0.00 0.14
JPM 150327P00052000 P 03/27/15 52.0 0.00 0.15
JPM 150327P00052500 P 03/27/15 52.5 0.00 0.15
JPM 150327P00053000 P 03/27/15 53.0 0.00 0.15
JPM 150327P00053500 P 03/27/15 53.5 0.00 0.06
JPM 150327P00054000 P 03/27/15 54.0 0.05 0.06
JPM 150327P00054500 P 03/27/15 54.5 0.02 0.11
JPM 150327P00055000 P 03/27/15 55.0 0.03 0.14
JPM 150327P00055500 P 03/27/15 55.5 0.05 0.17
JPM 150327P00056000 P 03/27/15 56.0 0.05 0.19
JPM 150327P00056500 P 03/27/15 56.5 0.07 0.22
JPM 150327P00057000 P 03/27/15 57.0 0.09 0.23
JPM 150327P00057500 P 03/27/15 57.5 0.11 0.26
JPM 150327P00058000 P 03/27/15 58.0 0.14 0.29
JPM 150327P00058500 P 03/27/15 58.5 0.20 0.31
JPM 150327P00059000 P 03/27/15 59.0 0.28 0.33
JPM 150327P00059500 P 03/27/15 59.5 0.35 0.40
JPM 150327P00060000 P 03/27/15 60.0 0.42 0.48
JPM 150327P00060500 P 03/27/15 60.5 0.54 0.61
JPM 150327P00061000 P 03/27/15 61.0 0.67 0.77
JPM 150327P00061500 P 03/27/15 61.5 0.83 0.95
JPM 150327P00062000 P 03/27/15 62.0 1.05 1.18
JPM 150327P00062500 P 03/27/15 62.5 1.27 1.44
JPM 150327P00063000 P 03/27/15 63.0 1.56 1.75
JPM 150327P00063500 P 03/27/15 63.5 1.88 2.09
JPM 150327P00064000 P 03/27/15 64.0 2.26 2.49
JPM 150327P00064500 P 03/27/15 64.5 2.25 3.10
JPM 150327P00065000 P 03/27/15 65.0 2.65 3.55
JPM 150327P00065500 P 03/27/15 65.5 3.10 4.10
JPM 150327P00066000 P 03/27/15 66.0 3.60 4.55
JPM 150327P00066500 P 03/27/15 66.5 4.05 5.00
JPM 150327P00067000 P 03/27/15 67.0 4.55 5.50
JPM 150327P00070000 P 03/27/15 70.0 7.45 8.50
JPM 150402C00050000 C 04/02/15 50.0 11.65 12.20
JPM 150402C00050500 C 04/02/15 50.5 11.00 11.70
JPM 150402C00051000 C 04/02/15 51.0 10.70 11.25
JPM 150402C00051500 C 04/02/15 51.5 10.00 10.80
JPM 150402C00052000 C 04/02/15 52.0 9.50 10.20
JPM 150402C00052500 C 04/02/15 52.5 7.90 10.30
JPM 150402C00053000 C 04/02/15 53.0 8.60 9.65
JPM 150402C00053500 C 04/02/15 53.5 8.10 9.15
JPM 150402C00054000 C 04/02/15 54.0 7.60 8.65
JPM 150402C00054500 C 04/02/15 54.5 7.15 8.15
JPM 150402C00055000 C 04/02/15 55.0 6.65 7.70
JPM 150402C00055500 C 04/02/15 55.5 6.15 7.20
JPM 150402C00056000 C 04/02/15 56.0 5.65 6.70
JPM 150402C00056500 C 04/02/15 56.5 5.20 6.20
JPM 150402C00057000 C 04/02/15 57.0 4.75 5.30
JPM 150402C00057500 C 04/02/15 57.5 4.30 4.85
JPM 150402C00058000 C 04/02/15 58.0 3.85 4.70
JPM 150402C00058500 C 04/02/15 58.5 3.40 4.25
JPM 150402C00059000 C 04/02/15 59.0 3.00 3.80
JPM 150402C00059500 C 04/02/15 59.5 2.61 3.40
JPM 150402C00060000 C 04/02/15 60.0 2.43 2.68
JPM 150402C00060500 C 04/02/15 60.5 2.05 2.18
JPM 150402C00061000 C 04/02/15 61.0 1.69 1.84
JPM 150402C00061500 C 04/02/15 61.5 1.37 1.53
JPM 150402C00062000 C 04/02/15 62.0 1.08 1.21
JPM 150402C00062500 C 04/02/15 62.5 0.84 0.97
JPM 150402C00063000 C 04/02/15 63.0 0.64 0.75
JPM 150402C00063500 C 04/02/15 63.5 0.47 0.56
JPM 150402C00064000 C 04/02/15 64.0 0.34 0.41
JPM 150402C00064500 C 04/02/15 64.5 0.25 0.30
JPM 150402C00065000 C 04/02/15 65.0 0.17 0.23
JPM 150402C00065500 C 04/02/15 65.5 0.09 0.24
JPM 150402C00066000 C 04/02/15 66.0 0.05 0.19
JPM 150402C00066500 C 04/02/15 66.5 0.02 0.16
JPM 150402C00067000 C 04/02/15 67.0 0.01 0.14
JPM 150402C00070000 C 04/02/15 70.0 0.00 0.21
JPM 150402P00050000 P 04/02/15 50.0 0.00 0.15
JPM 150402P00050500 P 04/02/15 50.5 0.00 0.16
JPM 150402P00051000 P 04/02/15 51.0 0.02 0.16
JPM 150402P00051500 P 04/02/15 51.5 0.00 0.16
JPM 150402P00052000 P 04/02/15 52.0 0.00 0.17
JPM 150402P00052500 P 04/02/15 52.5 0.00 0.17
JPM 150402P00053000 P 04/02/15 53.0 0.00 0.18
JPM 150402P00053500 P 04/02/15 53.5 0.00 0.19
JPM 150402P00054000 P 04/02/15 54.0 0.00 0.20
JPM 150402P00054500 P 04/02/15 54.5 0.00 0.21
JPM 150402P00055000 P 04/02/15 55.0 0.00 0.22
JPM 150402P00055500 P 04/02/15 55.5 0.00 0.23
JPM 150402P00056000 P 04/02/15 56.0 0.00 0.25
JPM 150402P00056500 P 04/02/15 56.5 0.05 0.28
JPM 150402P00057000 P 04/02/15 57.0 0.09 0.31
JPM 150402P00057500 P 04/02/15 57.5 0.24 0.29
JPM 150402P00058000 P 04/02/15 58.0 0.29 0.34
JPM 150402P00058500 P 04/02/15 58.5 0.36 0.44
JPM 150402P00059000 P 04/02/15 59.0 0.42 0.49
JPM 150402P00059500 P 04/02/15 59.5 0.51 0.59
JPM 150402P00060000 P 04/02/15 60.0 0.64 0.72
JPM 150402P00060500 P 04/02/15 60.5 0.79 0.90
JPM 150402P00061000 P 04/02/15 61.0 0.94 1.05
JPM 150402P00061500 P 04/02/15 61.5 1.14 1.26
JPM 150402P00062000 P 04/02/15 62.0 1.33 1.50
JPM 150402P00062500 P 04/02/15 62.5 1.61 1.77
JPM 150402P00063000 P 04/02/15 63.0 1.92 2.09
JPM 150402P00063500 P 04/02/15 63.5 2.22 2.47
JPM 150402P00064000 P 04/02/15 64.0 2.44 3.10
JPM 150402P00064500 P 04/02/15 64.5 2.65 3.50
JPM 150402P00065000 P 04/02/15 65.0 3.05 3.95
JPM 150402P00065500 P 04/02/15 65.5 3.50 4.45
JPM 150402P00066000 P 04/02/15 66.0 4.00 4.90
JPM 150402P00066500 P 04/02/15 66.5 4.45 5.40
JPM 150402P00067000 P 04/02/15 67.0 4.95 5.90
JPM 150402P00070000 P 04/02/15 70.0 7.80 8.85
JPM 150410C00050000 C 04/10/15 50.0 11.65 12.30
JPM 150410C00052000 C 04/10/15 52.0 8.75 10.85
JPM 150410C00053000 C 04/10/15 53.0 8.60 9.40
JPM 150410C00054000 C 04/10/15 54.0 7.60 8.40
JPM 150410C00054500 C 04/10/15 54.5 7.15 7.95
JPM 150410C00055000 C 04/10/15 55.0 6.65 7.35
JPM 150410C00055500 C 04/10/15 55.5 6.20 6.85
JPM 150410C00056000 C 04/10/15 56.0 5.70 6.30
JPM 150410C00056500 C 04/10/15 56.5 5.25 5.90
JPM 150410C00057000 C 04/10/15 57.0 4.80 5.40
JPM 150410C00057500 C 04/10/15 57.5 4.35 4.90
JPM 150410C00058000 C 04/10/15 58.0 3.85 4.75
JPM 150410C00058500 C 04/10/15 58.5 3.45 4.30
JPM 150410C00059000 C 04/10/15 59.0 3.05 3.85
JPM 150410C00059500 C 04/10/15 59.5 2.83 3.25
JPM 150410C00060000 C 04/10/15 60.0 2.48 2.82
JPM 150410C00060500 C 04/10/15 60.5 2.10 2.45
JPM 150410C00061000 C 04/10/15 61.0 1.76 2.06
JPM 150410C00061500 C 04/10/15 61.5 1.43 1.68
JPM 150410C00062000 C 04/10/15 62.0 1.17 1.33
JPM 150410C00062500 C 04/10/15 62.5 0.93 1.10
JPM 150410C00063000 C 04/10/15 63.0 0.76 0.85
JPM 150410C00063500 C 04/10/15 63.5 0.56 0.69
JPM 150410C00064000 C 04/10/15 64.0 0.43 0.66
JPM 150410C00064500 C 04/10/15 64.5 0.31 0.40
JPM 150410C00065000 C 04/10/15 65.0 0.18 0.50
JPM 150410C00065500 C 04/10/15 65.5 0.13 0.24
JPM 150410C00066000 C 04/10/15 66.0 0.08 0.23
JPM 150410C00066500 C 04/10/15 66.5 0.05 0.19
JPM 150410C00067000 C 04/10/15 67.0 0.03 0.17
JPM 150410C00067500 C 04/10/15 67.5 0.01 0.15
JPM 150410C00068000 C 04/10/15 68.0 0.00 0.13
JPM 150410C00068500 C 04/10/15 68.5 0.00 0.13
JPM 150410C00070000 C 04/10/15 70.0 0.00 0.31
JPM 150410P00050000 P 04/10/15 50.0 0.00 0.16
JPM 150410P00052000 P 04/10/15 52.0 0.00 0.18
JPM 150410P00053000 P 04/10/15 53.0 0.00 0.20
JPM 150410P00054000 P 04/10/15 54.0 0.00 0.22
JPM 150410P00054500 P 04/10/15 54.5 0.00 0.24
JPM 150410P00055000 P 04/10/15 55.0 0.09 0.25
JPM 150410P00055500 P 04/10/15 55.5 0.11 0.28
JPM 150410P00056000 P 04/10/15 56.0 0.13 0.30
JPM 150410P00056500 P 04/10/15 56.5 0.15 0.34
JPM 150410P00057000 P 04/10/15 57.0 0.24 0.32
JPM 150410P00057500 P 04/10/15 57.5 0.29 0.40
JPM 150410P00058000 P 04/10/15 58.0 0.35 0.46
JPM 150410P00058500 P 04/10/15 58.5 0.42 0.53
JPM 150410P00059000 P 04/10/15 59.0 0.53 0.63
JPM 150410P00059500 P 04/10/15 59.5 0.62 0.75
JPM 150410P00060000 P 04/10/15 60.0 0.74 0.91
JPM 150410P00060500 P 04/10/15 60.5 0.90 1.06
JPM 150410P00061000 P 04/10/15 61.0 1.08 1.22
JPM 150410P00061500 P 04/10/15 61.5 1.30 1.48
JPM 150410P00062000 P 04/10/15 62.0 1.49 1.67
JPM 150410P00062500 P 04/10/15 62.5 1.78 2.04
JPM 150410P00063000 P 04/10/15 63.0 2.04 2.52
JPM 150410P00063500 P 04/10/15 63.5 2.39 2.82
JPM 150410P00064000 P 04/10/15 64.0 2.35 3.20
JPM 150410P00064500 P 04/10/15 64.5 2.70 3.70
JPM 150410P00065000 P 04/10/15 65.0 3.15 4.05
JPM 150410P00065500 P 04/10/15 65.5 3.60 4.50
JPM 150410P00066000 P 04/10/15 66.0 4.00 5.00
JPM 150410P00066500 P 04/10/15 66.5 4.45 5.45
JPM 150410P00067000 P 04/10/15 67.0 4.95 5.90
JPM 150410P00067500 P 04/10/15 67.5 5.35 6.40
JPM 150410P00068000 P 04/10/15 68.0 5.85 6.90
JPM 150410P00068500 P 04/10/15 68.5 6.35 7.40
JPM 150410P00070000 P 04/10/15 70.0 7.80 8.85
JPM 150417C00037500 C 04/17/15 37.5 23.65 24.75
JPM 150417C00040000 C 04/17/15 40.0 21.15 22.25
JPM 150417C00042500 C 04/17/15 42.5 18.90 19.75
JPM 150417C00045000 C 04/17/15 45.0 16.40 17.15
JPM 150417C00047500 C 04/17/15 47.5 13.90 14.75
JPM 150417C00050000 C 04/17/15 50.0 11.55 12.30
JPM 150417C00052500 C 04/17/15 52.5 9.35 9.65
JPM 150417C00055000 C 04/17/15 55.0 6.85 7.20
JPM 150417C00057500 C 04/17/15 57.5 4.70 4.95
JPM 150417C00060000 C 04/17/15 60.0 2.75 2.85
JPM 150417C00062500 C 04/17/15 62.5 1.27 1.29
JPM 150417C00065000 C 04/17/15 65.0 0.41 0.44
JPM 150417C00067500 C 04/17/15 67.5 0.10 0.13
JPM 150417C00070000 C 04/17/15 70.0 0.01 0.05
JPM 150417C00072500 C 04/17/15 72.5 0.00 0.04
JPM 150417C00075000 C 04/17/15 75.0 0.00 0.03
JPM 150417C00080000 C 04/17/15 80.0 0.00 0.03
JPM 150417P00037500 P 04/17/15 37.5 0.00 0.01
JPM 150417P00040000 P 04/17/15 40.0 0.00 0.02
JPM 150417P00042500 P 04/17/15 42.5 0.02 0.03
JPM 150417P00045000 P 04/17/15 45.0 0.03 0.05
JPM 150417P00047500 P 04/17/15 47.5 0.05 0.08
JPM 150417P00050000 P 04/17/15 50.0 0.07 0.13
JPM 150417P00052500 P 04/17/15 52.5 0.13 0.18
JPM 150417P00055000 P 04/17/15 55.0 0.28 0.30
JPM 150417P00057500 P 04/17/15 57.5 0.54 0.56
JPM 150417P00060000 P 04/17/15 60.0 1.09 1.10
JPM 150417P00062500 P 04/17/15 62.5 2.11 2.14
JPM 150417P00065000 P 04/17/15 65.0 3.75 3.95
JPM 150417P00067500 P 04/17/15 67.5 5.40 6.40
JPM 150417P00070000 P 04/17/15 70.0 7.85 8.85
JPM 150417P00072500 P 04/17/15 72.5 10.05 11.65
JPM 150417P00075000 P 04/17/15 75.0 12.20 14.30
JPM 150417P00080000 P 04/17/15 80.0 17.20 19.30
JPM 150424C00053000 C 04/24/15 53.0 7.50 10.70
JPM 150424C00054000 C 04/24/15 54.0 6.70 9.70
JPM 150424C00054500 C 04/24/15 54.5 7.20 8.25
JPM 150424C00055000 C 04/24/15 55.0 6.65 7.80
JPM 150424C00055500 C 04/24/15 55.5 6.20 7.30
JPM 150424C00056000 C 04/24/15 56.0 5.85 6.85
JPM 150424C00056500 C 04/24/15 56.5 5.40 6.40
JPM 150424C00057000 C 04/24/15 57.0 4.75 5.85
JPM 150424C00057500 C 04/24/15 57.5 4.65 5.40
JPM 150424C00058000 C 04/24/15 58.0 4.05 4.95
JPM 150424C00058500 C 04/24/15 58.5 3.65 4.50
JPM 150424C00059000 C 04/24/15 59.0 3.25 4.10
JPM 150424C00059500 C 04/24/15 59.5 2.90 3.70
JPM 150424C00060000 C 04/24/15 60.0 2.72 3.05
JPM 150424C00060500 C 04/24/15 60.5 2.21 2.95
JPM 150424C00061000 C 04/24/15 61.0 1.89 2.49
JPM 150424C00061500 C 04/24/15 61.5 1.62 2.03
JPM 150424C00062000 C 04/24/15 62.0 1.50 1.65
JPM 150424C00062500 C 04/24/15 62.5 1.15 1.50
JPM 150424C00063000 C 04/24/15 63.0 0.93 1.40
JPM 150424C00063500 C 04/24/15 63.5 0.74 1.21
JPM 150424C00064000 C 04/24/15 64.0 0.55 1.03
JPM 150424C00064500 C 04/24/15 64.5 0.40 0.89
JPM 150424C00065000 C 04/24/15 65.0 0.27 0.77
JPM 150424C00065500 C 04/24/15 65.5 0.16 0.66
JPM 150424C00066000 C 04/24/15 66.0 0.08 0.57
JPM 150424C00066500 C 04/24/15 66.5 0.01 0.50
JPM 150424C00067000 C 04/24/15 67.0 0.00 0.50
JPM 150424C00067500 C 04/24/15 67.5 0.00 0.50
JPM 150424C00068000 C 04/24/15 68.0 0.00 0.50
JPM 150424C00068500 C 04/24/15 68.5 0.00 0.50
JPM 150424C00069000 C 04/24/15 69.0 0.00 0.50
JPM 150424C00070000 C 04/24/15 70.0 0.00 1.76
JPM 150424P00053000 P 04/24/15 53.0 0.00 0.55
JPM 150424P00054000 P 04/24/15 54.0 0.00 0.50
JPM 150424P00054500 P 04/24/15 54.5 0.02 0.52
JPM 150424P00055000 P 04/24/15 55.0 0.06 0.55
JPM 150424P00055500 P 04/24/15 55.5 0.10 0.59
JPM 150424P00056000 P 04/24/15 56.0 0.14 0.63
JPM 150424P00056500 P 04/24/15 56.5 0.19 0.53
JPM 150424P00057000 P 04/24/15 57.0 0.25 0.59
JPM 150424P00057500 P 04/24/15 57.5 0.32 0.81
JPM 150424P00058000 P 04/24/15 58.0 0.40 0.89
JPM 150424P00058500 P 04/24/15 58.5 0.50 0.98
JPM 150424P00059000 P 04/24/15 59.0 0.60 1.09
JPM 150424P00059500 P 04/24/15 59.5 0.72 1.21
JPM 150424P00060000 P 04/24/15 60.0 1.06 1.29
JPM 150424P00060500 P 04/24/15 60.5 1.02 1.53
JPM 150424P00061000 P 04/24/15 61.0 1.20 1.72
JPM 150424P00061500 P 04/24/15 61.5 1.51 1.95
JPM 150424P00062000 P 04/24/15 62.0 1.76 2.22
JPM 150424P00062500 P 04/24/15 62.5 2.12 2.56
JPM 150424P00063000 P 04/24/15 63.0 2.00 2.84
JPM 150424P00063500 P 04/24/15 63.5 2.30 3.15
JPM 150424P00064000 P 04/24/15 64.0 2.65 3.50
JPM 150424P00064500 P 04/24/15 64.5 3.00 4.00
JPM 150424P00065000 P 04/24/15 65.0 3.75 4.30
JPM 150424P00065500 P 04/24/15 65.5 3.75 4.80
JPM 150424P00066000 P 04/24/15 66.0 4.20 5.70
JPM 150424P00066500 P 04/24/15 66.5 4.60 5.60
JPM 150424P00067000 P 04/24/15 67.0 5.05 6.10
JPM 150424P00067500 P 04/24/15 67.5 5.40 6.50
JPM 150424P00068000 P 04/24/15 68.0 5.90 7.00
JPM 150424P00068500 P 04/24/15 68.5 6.35 7.50
JPM 150424P00069000 P 04/24/15 69.0 6.85 7.90
JPM 150424P00070000 P 04/24/15 70.0 6.85 10.05
JPM 150515C00037500 C 05/15/15 37.5 24.00 24.85
JPM 150515C00040000 C 05/15/15 40.0 20.50 23.35
JPM 150515C00042500 C 05/15/15 42.5 18.90 19.95
JPM 150515C00045000 C 05/15/15 45.0 16.60 17.35
JPM 150515C00047500 C 05/15/15 47.5 14.30 15.00
JPM 150515C00050000 C 05/15/15 50.0 11.65 12.35
JPM 150515C00052500 C 05/15/15 52.5 9.45 9.75
JPM 150515C00055000 C 05/15/15 55.0 7.15 7.35
JPM 150515C00057500 C 05/15/15 57.5 4.95 5.15
JPM 150515C00060000 C 05/15/15 60.0 3.10 3.20
JPM 150515C00062500 C 05/15/15 62.5 1.66 1.71
JPM 150515C00065000 C 05/15/15 65.0 0.73 0.77
JPM 150515C00067500 C 05/15/15 67.5 0.26 0.31
JPM 150515C00070000 C 05/15/15 70.0 0.08 0.13
JPM 150515P00037500 P 05/15/15 37.5 0.02 0.06
JPM 150515P00040000 P 05/15/15 40.0 0.04 0.07
JPM 150515P00042500 P 05/15/15 42.5 0.05 0.09
JPM 150515P00045000 P 05/15/15 45.0 0.07 0.13
JPM 150515P00047500 P 05/15/15 47.5 0.10 0.18
JPM 150515P00050000 P 05/15/15 50.0 0.17 0.24
JPM 150515P00052500 P 05/15/15 52.5 0.28 0.33
JPM 150515P00055000 P 05/15/15 55.0 0.47 0.53
JPM 150515P00057500 P 05/15/15 57.5 0.83 0.90
JPM 150515P00060000 P 05/15/15 60.0 1.46 1.55
JPM 150515P00062500 P 05/15/15 62.5 2.51 2.62
JPM 150515P00065000 P 05/15/15 65.0 4.05 4.20
JPM 150515P00067500 P 05/15/15 67.5 6.10 6.30
JPM 150515P00070000 P 05/15/15 70.0 8.15 8.70
JPM 150619C00030000 C 06/19/15 30.0 31.50 32.35
JPM 150619C00032500 C 06/19/15 32.5 28.00 29.85
JPM 150619C00035000 C 06/19/15 35.0 25.30 28.05
JPM 150619C00037500 C 06/19/15 37.5 23.90 24.85
JPM 150619C00040000 C 06/19/15 40.0 21.65 22.35
JPM 150619C00042500 C 06/19/15 42.5 18.95 19.80
JPM 150619C00045000 C 06/19/15 45.0 16.80 17.50
JPM 150619C00047500 C 06/19/15 47.5 13.90 14.90
JPM 150619C00050000 C 06/19/15 50.0 11.95 12.35
JPM 150619C00052500 C 06/19/15 52.5 9.35 10.00
JPM 150619C00055000 C 06/19/15 55.0 7.35 7.55
JPM 150619C00057500 C 06/19/15 57.5 5.25 5.45
JPM 150619C00060000 C 06/19/15 60.0 3.55 3.65
JPM 150619C00062500 C 06/19/15 62.5 2.13 2.18
JPM 150619C00065000 C 06/19/15 65.0 1.13 1.16
JPM 150619C00067500 C 06/19/15 67.5 0.52 0.55
JPM 150619C00070000 C 06/19/15 70.0 0.21 0.27
JPM 150619C00072500 C 06/19/15 72.5 0.08 0.13
JPM 150619C00075000 C 06/19/15 75.0 0.03 0.06
JPM 150619P00030000 P 06/19/15 30.0 0.00 0.04
JPM 150619P00032500 P 06/19/15 32.5 0.02 0.06
JPM 150619P00035000 P 06/19/15 35.0 0.04 0.08
JPM 150619P00037500 P 06/19/15 37.5 0.06 0.10
JPM 150619P00040000 P 06/19/15 40.0 0.07 0.12
JPM 150619P00042500 P 06/19/15 42.5 0.10 0.17
JPM 150619P00045000 P 06/19/15 45.0 0.15 0.21
JPM 150619P00047500 P 06/19/15 47.5 0.21 0.25
JPM 150619P00050000 P 06/19/15 50.0 0.32 0.38
JPM 150619P00052500 P 06/19/15 52.5 0.49 0.53
JPM 150619P00055000 P 06/19/15 55.0 0.76 0.81
JPM 150619P00057500 P 06/19/15 57.5 1.19 1.24
JPM 150619P00060000 P 06/19/15 60.0 1.89 1.93
JPM 150619P00062500 P 06/19/15 62.5 2.95 3.05
JPM 150619P00065000 P 06/19/15 65.0 4.40 4.50
JPM 150619P00067500 P 06/19/15 67.5 6.30 6.55
JPM 150619P00070000 P 06/19/15 70.0 8.30 9.00
JPM 150619P00072500 P 06/19/15 72.5 9.20 12.45
JPM 150619P00075000 P 06/19/15 75.0 13.05 13.95
JPM 150918C00030000 C 09/18/15 30.0 31.50 32.45
JPM 150918C00032500 C 09/18/15 32.5 27.75 30.45
JPM 150918C00035000 C 09/18/15 35.0 25.30 28.60
JPM 150918C00037500 C 09/18/15 37.5 24.15 24.90
JPM 150918C00040000 C 09/18/15 40.0 20.95 22.30
JPM 150918C00042500 C 09/18/15 42.5 18.55 19.80
JPM 150918C00045000 C 09/18/15 45.0 16.85 17.65
JPM 150918C00047500 C 09/18/15 47.5 14.25 15.10
JPM 150918C00050000 C 09/18/15 50.0 11.90 12.80
JPM 150918C00052500 C 09/18/15 52.5 9.90 10.15
JPM 150918C00055000 C 09/18/15 55.0 7.80 8.05
JPM 150918C00057500 C 09/18/15 57.5 5.90 6.10
JPM 150918C00060000 C 09/18/15 60.0 4.30 4.45
JPM 150918C00062500 C 09/18/15 62.5 2.98 3.05
JPM 150918C00065000 C 09/18/15 65.0 1.89 1.96
JPM 150918C00067500 C 09/18/15 67.5 1.12 1.20
JPM 150918C00070000 C 09/18/15 70.0 0.66 0.70
JPM 150918C00072500 C 09/18/15 72.5 0.34 0.39
JPM 150918C00075000 C 09/18/15 75.0 0.18 0.23
JPM 150918P00030000 P 09/18/15 30.0 0.07 0.11
JPM 150918P00032500 P 09/18/15 32.5 0.09 0.14
JPM 150918P00035000 P 09/18/15 35.0 0.13 0.19
JPM 150918P00037500 P 09/18/15 37.5 0.18 0.24
JPM 150918P00040000 P 09/18/15 40.0 0.24 0.26
JPM 150918P00042500 P 09/18/15 42.5 0.31 0.35
JPM 150918P00045000 P 09/18/15 45.0 0.41 0.47
JPM 150918P00047500 P 09/18/15 47.5 0.56 0.62
JPM 150918P00050000 P 09/18/15 50.0 0.76 0.80
JPM 150918P00052500 P 09/18/15 52.5 1.07 1.13
JPM 150918P00055000 P 09/18/15 55.0 1.52 1.57
JPM 150918P00057500 P 09/18/15 57.5 2.13 2.19
JPM 150918P00060000 P 09/18/15 60.0 2.98 3.05
JPM 150918P00062500 P 09/18/15 62.5 4.10 4.20
JPM 150918P00065000 P 09/18/15 65.0 5.55 5.65
JPM 150918P00067500 P 09/18/15 67.5 7.25 7.35
JPM 150918P00070000 P 09/18/15 70.0 9.30 9.50
JPM 150918P00072500 P 09/18/15 72.5 11.25 11.95
JPM 150918P00075000 P 09/18/15 75.0 13.60 14.35
JPM 151218C00030000 C 12/18/15 30.0 30.50 32.45
JPM 151218C00032500 C 12/18/15 32.5 29.05 31.00
JPM 151218C00035000 C 12/18/15 35.0 24.80 28.00
JPM 151218C00037500 C 12/18/15 37.5 22.65 25.50
JPM 151218C00040000 C 12/18/15 40.0 21.35 22.30
JPM 151218C00042500 C 12/18/15 42.5 19.10 19.80
JPM 151218C00045000 C 12/18/15 45.0 16.95 17.70
JPM 151218C00047500 C 12/18/15 47.5 14.35 15.35
JPM 151218C00050000 C 12/18/15 50.0 12.40 12.65
JPM 151218C00052500 C 12/18/15 52.5 10.20 10.50
JPM 151218C00055000 C 12/18/15 55.0 8.25 8.50
JPM 151218C00057500 C 12/18/15 57.5 6.55 6.70
JPM 151218C00060000 C 12/18/15 60.0 4.95 5.10
JPM 151218C00062500 C 12/18/15 62.5 3.65 3.75
JPM 151218C00065000 C 12/18/15 65.0 2.54 2.63
JPM 151218C00067500 C 12/18/15 67.5 1.71 1.80
JPM 151218C00070000 C 12/18/15 70.0 1.11 1.21
JPM 151218C00075000 C 12/18/15 75.0 0.43 0.48
JPM 151218P00030000 P 12/18/15 30.0 0.17 0.20
JPM 151218P00032500 P 12/18/15 32.5 0.21 0.26
JPM 151218P00035000 P 12/18/15 35.0 0.27 0.32
JPM 151218P00037500 P 12/18/15 37.5 0.35 0.40
JPM 151218P00040000 P 12/18/15 40.0 0.45 0.50
JPM 151218P00042500 P 12/18/15 42.5 0.57 0.63
JPM 151218P00045000 P 12/18/15 45.0 0.74 0.79
JPM 151218P00047500 P 12/18/15 47.5 0.97 1.02
JPM 151218P00050000 P 12/18/15 50.0 1.28 1.33
JPM 151218P00052500 P 12/18/15 52.5 1.68 1.75
JPM 151218P00055000 P 12/18/15 55.0 2.24 2.31
JPM 151218P00057500 P 12/18/15 57.5 2.98 3.05
JPM 151218P00060000 P 12/18/15 60.0 3.90 4.00
JPM 151218P00062500 P 12/18/15 62.5 5.05 5.15
JPM 151218P00065000 P 12/18/15 65.0 6.45 6.60
JPM 151218P00067500 P 12/18/15 67.5 8.15 8.25
JPM 151218P00070000 P 12/18/15 70.0 10.05 10.15
JPM 151218P00075000 P 12/18/15 75.0 14.10 14.85
JPM 160115C00030000 C 01/15/16 30.0 30.10 32.40
JPM 160115C00032500 C 01/15/16 32.5 27.95 30.25
JPM 160115C00035000 C 01/15/16 35.0 26.45 27.40
JPM 160115C00037500 C 01/15/16 37.5 23.95 24.90
JPM 160115C00040000 C 01/15/16 40.0 20.55 22.15
JPM 160115C00042500 C 01/15/16 42.5 19.00 20.25
JPM 160115C00045000 C 01/15/16 45.0 16.75 17.25
JPM 160115C00047500 C 01/15/16 47.5 14.45 15.20
JPM 160115C00050000 C 01/15/16 50.0 12.45 12.70
JPM 160115C00052500 C 01/15/16 52.5 10.30 10.60
JPM 160115C00055000 C 01/15/16 55.0 8.40 8.65
JPM 160115C00057500 C 01/15/16 57.5 6.75 6.85
JPM 160115C00060000 C 01/15/16 60.0 5.15 5.30
JPM 160115C00062500 C 01/15/16 62.5 3.85 3.90
JPM 160115C00065000 C 01/15/16 65.0 2.77 2.85
JPM 160115C00067500 C 01/15/16 67.5 1.89 2.00
JPM 160115C00070000 C 01/15/16 70.0 1.26 1.36
JPM 160115C00072500 C 01/15/16 72.5 0.81 0.89
JPM 160115C00075000 C 01/15/16 75.0 0.52 0.59
JPM 160115C00080000 C 01/15/16 80.0 0.20 0.27
JPM 160115C00085000 C 01/15/16 85.0 0.07 0.13
JPM 160115C00090000 C 01/15/16 90.0 0.02 0.08
JPM 160115P00030000 P 01/15/16 30.0 0.21 0.25
JPM 160115P00032500 P 01/15/16 32.5 0.25 0.31
JPM 160115P00035000 P 01/15/16 35.0 0.32 0.38
JPM 160115P00037500 P 01/15/16 37.5 0.41 0.45
JPM 160115P00040000 P 01/15/16 40.0 0.52 0.60
JPM 160115P00042500 P 01/15/16 42.5 0.67 0.74
JPM 160115P00045000 P 01/15/16 45.0 0.87 0.93
JPM 160115P00047500 P 01/15/16 47.5 1.12 1.19
JPM 160115P00050000 P 01/15/16 50.0 1.48 1.54
JPM 160115P00052500 P 01/15/16 52.5 1.94 2.01
JPM 160115P00055000 P 01/15/16 55.0 2.54 2.62
JPM 160115P00057500 P 01/15/16 57.5 3.30 3.40
JPM 160115P00060000 P 01/15/16 60.0 4.30 4.40
JPM 160115P00062500 P 01/15/16 62.5 5.50 5.60
JPM 160115P00065000 P 01/15/16 65.0 6.90 7.05
JPM 160115P00067500 P 01/15/16 67.5 8.55 8.70
JPM 160115P00070000 P 01/15/16 70.0 10.45 10.55
JPM 160115P00072500 P 01/15/16 72.5 12.50 12.80
JPM 160115P00075000 P 01/15/16 75.0 14.45 15.20
JPM 160115P00080000 P 01/15/16 80.0 18.10 20.25
JPM 160115P00085000 P 01/15/16 85.0 22.60 25.90
JPM 160115P00090000 P 01/15/16 90.0 28.15 30.30
JPM 170120C00027500 C 01/20/17 27.5 32.30 36.80
JPM 170120C00030000 C 01/20/17 30.0 30.00 34.30
JPM 170120C00032500 C 01/20/17 32.5 27.15 31.80
JPM 170120C00035000 C 01/20/17 35.0 25.00 29.30
JPM 170120C00037500 C 01/20/17 37.5 22.30 26.80
JPM 170120C00040000 C 01/20/17 40.0 21.05 22.80
JPM 170120C00042500 C 01/20/17 42.5 18.60 20.85
JPM 170120C00045000 C 01/20/17 45.0 17.40 18.15
JPM 170120C00047500 C 01/20/17 47.5 15.30 16.10
JPM 170120C00050000 C 01/20/17 50.0 13.60 14.15
JPM 170120C00052500 C 01/20/17 52.5 11.85 12.40
JPM 170120C00055000 C 01/20/17 55.0 10.10 10.80
JPM 170120C00057500 C 01/20/17 57.5 8.60 9.30
JPM 170120C00060000 C 01/20/17 60.0 7.20 7.95
JPM 170120C00062500 C 01/20/17 62.5 5.95 6.55
JPM 170120C00065000 C 01/20/17 65.0 5.05 5.45
JPM 170120C00067500 C 01/20/17 67.5 4.20 4.70
JPM 170120C00070000 C 01/20/17 70.0 3.30 3.90
JPM 170120C00072500 C 01/20/17 72.5 2.43 3.20
JPM 170120C00075000 C 01/20/17 75.0 2.08 2.29
JPM 170120C00080000 C 01/20/17 80.0 1.24 1.50
JPM 170120C00085000 C 01/20/17 85.0 0.69 1.08
JPM 170120C00090000 C 01/20/17 90.0 0.36 0.69
JPM 170120P00027500 P 01/20/17 27.5 0.42 0.64
JPM 170120P00030000 P 01/20/17 30.0 0.56 0.74
JPM 170120P00032500 P 01/20/17 32.5 0.73 1.01
JPM 170120P00035000 P 01/20/17 35.0 0.95 1.10
JPM 170120P00037500 P 01/20/17 37.5 1.19 1.50
JPM 170120P00040000 P 01/20/17 40.0 1.50 1.76
JPM 170120P00042500 P 01/20/17 42.5 1.85 2.15
JPM 170120P00045000 P 01/20/17 45.0 2.28 2.61
JPM 170120P00047500 P 01/20/17 47.5 2.82 3.20
JPM 170120P00050000 P 01/20/17 50.0 3.40 3.80
JPM 170120P00052500 P 01/20/17 52.5 4.15 4.60
JPM 170120P00055000 P 01/20/17 55.0 5.05 5.45
JPM 170120P00057500 P 01/20/17 57.5 5.95 6.45
JPM 170120P00060000 P 01/20/17 60.0 7.05 7.60
JPM 170120P00062500 P 01/20/17 62.5 8.40 8.85
JPM 170120P00065000 P 01/20/17 65.0 9.60 10.30
JPM 170120P00067500 P 01/20/17 67.5 11.25 11.85
JPM 170120P00070000 P 01/20/17 70.0 12.70 13.50
JPM 170120P00072500 P 01/20/17 72.5 14.50 15.30
JPM 170120P00075000 P 01/20/17 75.0 16.40 17.20
JPM 170120P00080000 P 01/20/17 80.0 20.50 21.30
JPM 170120P00085000 P 01/20/17 85.0 24.70 26.15
JPM 170120P00090000 P 01/20/17 90.0 29.25 30.90

OPRA data is delayed 15 minutes.