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 (2015-05-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150529C00048000 C 05/29/15 48.0 17.50 18.30
JPM 150529C00049000 C 05/29/15 49.0 15.45 17.35
JPM 150529C00050000 C 05/29/15 50.0 14.30 17.65
JPM 150529C00053000 C 05/29/15 53.0 11.30 14.80
JPM 150529C00054000 C 05/29/15 54.0 10.40 12.60
JPM 150529C00054500 C 05/29/15 54.5 9.95 11.85
JPM 150529C00055000 C 05/29/15 55.0 10.50 11.30
JPM 150529C00055500 C 05/29/15 55.5 8.95 11.10
JPM 150529C00056000 C 05/29/15 56.0 8.45 10.35
JPM 150529C00056500 C 05/29/15 56.5 9.20 9.80
JPM 150529C00057000 C 05/29/15 57.0 8.70 9.30
JPM 150529C00057500 C 05/29/15 57.5 8.20 8.80
JPM 150529C00058000 C 05/29/15 58.0 7.70 8.30
JPM 150529C00058500 C 05/29/15 58.5 7.20 7.80
JPM 150529C00059000 C 05/29/15 59.0 6.70 7.30
JPM 150529C00059500 C 05/29/15 59.5 6.20 6.80
JPM 150529C00060000 C 05/29/15 60.0 5.70 6.35
JPM 150529C00060500 C 05/29/15 60.5 5.20 5.80
JPM 150529C00061000 C 05/29/15 61.0 4.70 5.30
JPM 150529C00061500 C 05/29/15 61.5 4.20 4.80
JPM 150529C00062000 C 05/29/15 62.0 3.70 4.30
JPM 150529C00062500 C 05/29/15 62.5 3.50 3.80
JPM 150529C00063000 C 05/29/15 63.0 3.15 3.30
JPM 150529C00063500 C 05/29/15 63.5 2.68 2.76
JPM 150529C00064000 C 05/29/15 64.0 2.18 2.26
JPM 150529C00064500 C 05/29/15 64.5 1.26 1.78
JPM 150529C00065000 C 05/29/15 65.0 1.07 1.28
JPM 150529C00065500 C 05/29/15 65.5 0.72 0.80
JPM 150529C00066000 C 05/29/15 66.0 0.35 0.36
JPM 150529C00066500 C 05/29/15 66.5 0.10 0.12
JPM 150529C00067000 C 05/29/15 67.0 0.01 0.02
JPM 150529C00067500 C 05/29/15 67.5 0.00 0.01
JPM 150529C00068000 C 05/29/15 68.0 0.00 0.01
JPM 150529C00068500 C 05/29/15 68.5 0.00 0.02
JPM 150529C00069000 C 05/29/15 69.0 0.00 0.11
JPM 150529C00069500 C 05/29/15 69.5 0.00 0.11
JPM 150529C00070000 C 05/29/15 70.0 0.00 0.02
JPM 150529C00070500 C 05/29/15 70.5 0.00 0.11
JPM 150529C00071000 C 05/29/15 71.0 0.00 0.11
JPM 150529C00071500 C 05/29/15 71.5 0.00 0.11
JPM 150529C00072000 C 05/29/15 72.0 0.00 0.11
JPM 150529C00072500 C 05/29/15 72.5 0.00 0.02
JPM 150529C00073000 C 05/29/15 73.0 0.00 0.11
JPM 150529C00073500 C 05/29/15 73.5 0.00 0.11
JPM 150529C00074000 C 05/29/15 74.0 0.00 0.11
JPM 150529C00074500 C 05/29/15 74.5 0.00 0.11
JPM 150529C00075000 C 05/29/15 75.0 0.00 0.02
JPM 150529C00076000 C 05/29/15 76.0 0.00 0.11
JPM 150529C00080000 C 05/29/15 80.0 0.00 0.02
JPM 150529C00085000 C 05/29/15 85.0 0.00 0.02
JPM 150529C00090000 C 05/29/15 90.0 0.00 0.02
JPM 150529C00095000 C 05/29/15 95.0 0.00 0.10
JPM 150529C00100000 C 05/29/15 100.0 0.00 0.02
JPM 150529P00048000 P 05/29/15 48.0 0.00 0.02
JPM 150529P00049000 P 05/29/15 49.0 0.00 0.02
JPM 150529P00050000 P 05/29/15 50.0 0.00 0.02
JPM 150529P00053000 P 05/29/15 53.0 0.00 0.02
JPM 150529P00054000 P 05/29/15 54.0 0.00 0.01
JPM 150529P00054500 P 05/29/15 54.5 0.00 0.02
JPM 150529P00055000 P 05/29/15 55.0 0.00 0.02
JPM 150529P00055500 P 05/29/15 55.5 0.00 0.02
JPM 150529P00056000 P 05/29/15 56.0 0.00 0.02
JPM 150529P00056500 P 05/29/15 56.5 0.00 0.02
JPM 150529P00057000 P 05/29/15 57.0 0.00 0.02
JPM 150529P00057500 P 05/29/15 57.5 0.00 0.02
JPM 150529P00058000 P 05/29/15 58.0 0.00 0.02
JPM 150529P00058500 P 05/29/15 58.5 0.00 0.02
JPM 150529P00059000 P 05/29/15 59.0 0.00 0.02
JPM 150529P00059500 P 05/29/15 59.5 0.00 0.02
JPM 150529P00060000 P 05/29/15 60.0 0.00 0.02
JPM 150529P00060500 P 05/29/15 60.5 0.00 0.02
JPM 150529P00061000 P 05/29/15 61.0 0.00 0.02
JPM 150529P00061500 P 05/29/15 61.5 0.00 0.02
JPM 150529P00062000 P 05/29/15 62.0 0.00 0.02
JPM 150529P00062500 P 05/29/15 62.5 0.00 0.02
JPM 150529P00063000 P 05/29/15 63.0 0.01 0.02
JPM 150529P00063500 P 05/29/15 63.5 0.01 0.02
JPM 150529P00064000 P 05/29/15 64.0 0.01 0.11
JPM 150529P00064500 P 05/29/15 64.5 0.01 0.11
JPM 150529P00065000 P 05/29/15 65.0 0.02 0.06
JPM 150529P00065500 P 05/29/15 65.5 0.04 0.06
JPM 150529P00066000 P 05/29/15 66.0 0.14 0.16
JPM 150529P00066500 P 05/29/15 66.5 0.38 0.41
JPM 150529P00067000 P 05/29/15 67.0 0.78 0.84
JPM 150529P00067500 P 05/29/15 67.5 1.06 1.51
JPM 150529P00068000 P 05/29/15 68.0 1.55 2.28
JPM 150529P00068500 P 05/29/15 68.5 1.99 2.78
JPM 150529P00069000 P 05/29/15 69.0 2.45 3.30
JPM 150529P00069500 P 05/29/15 69.5 2.96 3.80
JPM 150529P00070000 P 05/29/15 70.0 3.65 4.05
JPM 150529P00070500 P 05/29/15 70.5 3.90 4.80
JPM 150529P00071000 P 05/29/15 71.0 4.40 5.30
JPM 150529P00071500 P 05/29/15 71.5 4.95 5.80
JPM 150529P00072000 P 05/29/15 72.0 5.70 6.00
JPM 150529P00072500 P 05/29/15 72.5 5.95 6.80
JPM 150529P00073000 P 05/29/15 73.0 6.70 7.05
JPM 150529P00073500 P 05/29/15 73.5 6.90 7.80
JPM 150529P00074000 P 05/29/15 74.0 7.40 8.30
JPM 150529P00074500 P 05/29/15 74.5 7.90 8.80
JPM 150529P00075000 P 05/29/15 75.0 8.70 9.05
JPM 150529P00076000 P 05/29/15 76.0 9.50 10.00
JPM 150529P00080000 P 05/29/15 80.0 13.70 13.95
JPM 150529P00085000 P 05/29/15 85.0 18.55 19.30
JPM 150529P00090000 P 05/29/15 90.0 23.55 23.85
JPM 150529P00095000 P 05/29/15 95.0 27.80 30.50
JPM 150529P00100000 P 05/29/15 100.0 33.65 33.95
JPM 150605C00048000 C 06/05/15 48.0 17.60 18.75
JPM 150605C00049000 C 06/05/15 49.0 15.40 18.95
JPM 150605C00050000 C 06/05/15 50.0 14.35 17.95
JPM 150605C00052500 C 06/05/15 52.5 11.95 15.40
JPM 150605C00054000 C 06/05/15 54.0 11.60 12.45
JPM 150605C00055000 C 06/05/15 55.0 10.55 11.45
JPM 150605C00055500 C 06/05/15 55.5 10.15 10.95
JPM 150605C00056000 C 06/05/15 56.0 9.55 10.30
JPM 150605C00056500 C 06/05/15 56.5 9.25 9.80
JPM 150605C00057000 C 06/05/15 57.0 8.75 9.30
JPM 150605C00057500 C 06/05/15 57.5 8.20 8.80
JPM 150605C00058000 C 06/05/15 58.0 7.70 8.30
JPM 150605C00058500 C 06/05/15 58.5 7.25 7.80
JPM 150605C00059000 C 06/05/15 59.0 6.75 7.30
JPM 150605C00059500 C 06/05/15 59.5 6.25 6.80
JPM 150605C00060000 C 06/05/15 60.0 5.75 6.30
JPM 150605C00060500 C 06/05/15 60.5 5.25 5.80
JPM 150605C00061000 C 06/05/15 61.0 4.75 5.30
JPM 150605C00061500 C 06/05/15 61.5 4.25 4.80
JPM 150605C00062000 C 06/05/15 62.0 3.75 4.35
JPM 150605C00062500 C 06/05/15 62.5 3.60 3.85
JPM 150605C00063000 C 06/05/15 63.0 2.80 3.35
JPM 150605C00063500 C 06/05/15 63.5 2.34 2.84
JPM 150605C00064000 C 06/05/15 64.0 2.20 2.37
JPM 150605C00064500 C 06/05/15 64.5 1.62 1.90
JPM 150605C00065000 C 06/05/15 65.0 1.38 1.45
JPM 150605C00065500 C 06/05/15 65.5 0.79 1.07
JPM 150605C00066000 C 06/05/15 66.0 0.68 0.72
JPM 150605C00066500 C 06/05/15 66.5 0.41 0.45
JPM 150605C00067000 C 06/05/15 67.0 0.23 0.25
JPM 150605C00067500 C 06/05/15 67.5 0.11 0.14
JPM 150605C00068000 C 06/05/15 68.0 0.05 0.07
JPM 150605C00068500 C 06/05/15 68.5 0.01 0.09
JPM 150605C00069000 C 06/05/15 69.0 0.00 0.11
JPM 150605C00069500 C 06/05/15 69.5 0.00 0.11
JPM 150605C00070000 C 06/05/15 70.0 0.00 0.06
JPM 150605C00070500 C 06/05/15 70.5 0.00 0.13
JPM 150605C00071000 C 06/05/15 71.0 0.00 0.19
JPM 150605C00071500 C 06/05/15 71.5 0.00 0.11
JPM 150605C00072000 C 06/05/15 72.0 0.00 0.11
JPM 150605C00072500 C 06/05/15 72.5 0.00 0.11
JPM 150605C00073000 C 06/05/15 73.0 0.00 0.11
JPM 150605C00073500 C 06/05/15 73.5 0.00 0.11
JPM 150605C00074000 C 06/05/15 74.0 0.00 0.11
JPM 150605C00074500 C 06/05/15 74.5 0.00 0.11
JPM 150605C00075000 C 06/05/15 75.0 0.00 0.11
JPM 150605C00076000 C 06/05/15 76.0 0.00 0.11
JPM 150605C00080000 C 06/05/15 80.0 0.00 0.02
JPM 150605C00085000 C 06/05/15 85.0 0.00 0.02
JPM 150605C00090000 C 06/05/15 90.0 0.00 0.02
JPM 150605C00095000 C 06/05/15 95.0 0.00 0.02
JPM 150605P00048000 P 06/05/15 48.0 0.00 0.02
JPM 150605P00049000 P 06/05/15 49.0 0.00 0.10
JPM 150605P00050000 P 06/05/15 50.0 0.00 0.10
JPM 150605P00052500 P 06/05/15 52.5 0.00 0.10
JPM 150605P00054000 P 06/05/15 54.0 0.00 0.02
JPM 150605P00055000 P 06/05/15 55.0 0.00 0.05
JPM 150605P00055500 P 06/05/15 55.5 0.00 0.04
JPM 150605P00056000 P 06/05/15 56.0 0.00 0.02
JPM 150605P00056500 P 06/05/15 56.5 0.00 0.02
JPM 150605P00057000 P 06/05/15 57.0 0.00 0.11
JPM 150605P00057500 P 06/05/15 57.5 0.00 0.05
JPM 150605P00058000 P 06/05/15 58.0 0.00 0.03
JPM 150605P00058500 P 06/05/15 58.5 0.00 0.05
JPM 150605P00059000 P 06/05/15 59.0 0.00 0.12
JPM 150605P00059500 P 06/05/15 59.5 0.00 0.11
JPM 150605P00060000 P 06/05/15 60.0 0.00 0.11
JPM 150605P00060500 P 06/05/15 60.5 0.01 0.11
JPM 150605P00061000 P 06/05/15 61.0 0.01 0.12
JPM 150605P00061500 P 06/05/15 61.5 0.01 0.12
JPM 150605P00062000 P 06/05/15 62.0 0.01 0.11
JPM 150605P00062500 P 06/05/15 62.5 0.04 0.10
JPM 150605P00063000 P 06/05/15 63.0 0.03 0.12
JPM 150605P00063500 P 06/05/15 63.5 0.04 0.12
JPM 150605P00064000 P 06/05/15 64.0 0.09 0.11
JPM 150605P00064500 P 06/05/15 64.5 0.12 0.15
JPM 150605P00065000 P 06/05/15 65.0 0.19 0.22
JPM 150605P00065500 P 06/05/15 65.5 0.30 0.33
JPM 150605P00066000 P 06/05/15 66.0 0.47 0.50
JPM 150605P00066500 P 06/05/15 66.5 0.69 0.73
JPM 150605P00067000 P 06/05/15 67.0 1.00 1.05
JPM 150605P00067500 P 06/05/15 67.5 1.38 1.85
JPM 150605P00068000 P 06/05/15 68.0 1.78 2.31
JPM 150605P00068500 P 06/05/15 68.5 2.25 2.80
JPM 150605P00069000 P 06/05/15 69.0 2.72 3.10
JPM 150605P00069500 P 06/05/15 69.5 3.20 3.45
JPM 150605P00070000 P 06/05/15 70.0 3.70 3.95
JPM 150605P00070500 P 06/05/15 70.5 3.60 4.95
JPM 150605P00071000 P 06/05/15 71.0 4.30 5.30
JPM 150605P00071500 P 06/05/15 71.5 4.90 5.80
JPM 150605P00072000 P 06/05/15 72.0 5.20 6.30
JPM 150605P00072500 P 06/05/15 72.5 5.85 6.80
JPM 150605P00073000 P 06/05/15 73.0 6.70 7.20
JPM 150605P00073500 P 06/05/15 73.5 6.80 7.80
JPM 150605P00074000 P 06/05/15 74.0 7.30 8.30
JPM 150605P00074500 P 06/05/15 74.5 7.80 8.80
JPM 150605P00075000 P 06/05/15 75.0 8.15 9.30
JPM 150605P00076000 P 06/05/15 76.0 9.05 10.60
JPM 150605P00080000 P 06/05/15 80.0 13.60 14.05
JPM 150605P00085000 P 06/05/15 85.0 18.60 19.00
JPM 150605P00090000 P 06/05/15 90.0 23.60 24.15
JPM 150605P00095000 P 06/05/15 95.0 28.65 29.05
JPM 150612C00055000 C 06/12/15 55.0 10.70 11.45
JPM 150612C00056000 C 06/12/15 56.0 9.55 10.50
JPM 150612C00056500 C 06/12/15 56.5 9.25 9.85
JPM 150612C00057000 C 06/12/15 57.0 8.75 9.35
JPM 150612C00057500 C 06/12/15 57.5 8.25 8.85
JPM 150612C00058000 C 06/12/15 58.0 7.75 8.30
JPM 150612C00058500 C 06/12/15 58.5 7.25 7.80
JPM 150612C00059000 C 06/12/15 59.0 6.75 7.30
JPM 150612C00059500 C 06/12/15 59.5 6.25 6.85
JPM 150612C00060000 C 06/12/15 60.0 5.75 6.35
JPM 150612C00060500 C 06/12/15 60.5 5.25 5.85
JPM 150612C00061000 C 06/12/15 61.0 4.80 5.35
JPM 150612C00061500 C 06/12/15 61.5 4.30 4.85
JPM 150612C00062000 C 06/12/15 62.0 3.80 4.35
JPM 150612C00062500 C 06/12/15 62.5 3.35 3.90
JPM 150612C00063000 C 06/12/15 63.0 2.92 3.40
JPM 150612C00063500 C 06/12/15 63.5 2.52 2.92
JPM 150612C00064000 C 06/12/15 64.0 2.38 2.46
JPM 150612C00064500 C 06/12/15 64.5 1.78 2.03
JPM 150612C00065000 C 06/12/15 65.0 1.55 1.64
JPM 150612C00065500 C 06/12/15 65.5 1.20 1.24
JPM 150612C00066000 C 06/12/15 66.0 0.87 0.92
JPM 150612C00066500 C 06/12/15 66.5 0.60 0.65
JPM 150612C00067000 C 06/12/15 67.0 0.40 0.44
JPM 150612C00067500 C 06/12/15 67.5 0.24 0.28
JPM 150612C00068000 C 06/12/15 68.0 0.14 0.17
JPM 150612C00068500 C 06/12/15 68.5 0.05 0.14
JPM 150612C00069000 C 06/12/15 69.0 0.02 0.10
JPM 150612C00069500 C 06/12/15 69.5 0.01 0.07
JPM 150612C00070000 C 06/12/15 70.0 0.00 0.05
JPM 150612C00070500 C 06/12/15 70.5 0.00 0.11
JPM 150612C00071000 C 06/12/15 71.0 0.00 0.11
JPM 150612C00071500 C 06/12/15 71.5 0.00 0.11
JPM 150612C00072000 C 06/12/15 72.0 0.00 0.11
JPM 150612C00072500 C 06/12/15 72.5 0.00 0.11
JPM 150612C00073000 C 06/12/15 73.0 0.00 0.11
JPM 150612C00073500 C 06/12/15 73.5 0.00 0.11
JPM 150612C00074000 C 06/12/15 74.0 0.00 0.11
JPM 150612C00074500 C 06/12/15 74.5 0.00 0.11
JPM 150612C00075000 C 06/12/15 75.0 0.00 0.11
JPM 150612C00076000 C 06/12/15 76.0 0.00 0.11
JPM 150612P00055000 P 06/12/15 55.0 0.00 0.11
JPM 150612P00056000 P 06/12/15 56.0 0.00 0.12
JPM 150612P00056500 P 06/12/15 56.5 0.01 0.11
JPM 150612P00057000 P 06/12/15 57.0 0.01 0.11
JPM 150612P00057500 P 06/12/15 57.5 0.01 0.05
JPM 150612P00058000 P 06/12/15 58.0 0.01 0.12
JPM 150612P00058500 P 06/12/15 58.5 0.01 0.05
JPM 150612P00059000 P 06/12/15 59.0 0.01 0.13
JPM 150612P00059500 P 06/12/15 59.5 0.01 0.13
JPM 150612P00060000 P 06/12/15 60.0 0.03 0.05
JPM 150612P00060500 P 06/12/15 60.5 0.01 0.14
JPM 150612P00061000 P 06/12/15 61.0 0.02 0.15
JPM 150612P00061500 P 06/12/15 61.5 0.03 0.16
JPM 150612P00062000 P 06/12/15 62.0 0.04 0.12
JPM 150612P00062500 P 06/12/15 62.5 0.07 0.13
JPM 150612P00063000 P 06/12/15 63.0 0.10 0.12
JPM 150612P00063500 P 06/12/15 63.5 0.13 0.15
JPM 150612P00064000 P 06/12/15 64.0 0.18 0.20
JPM 150612P00064500 P 06/12/15 64.5 0.25 0.28
JPM 150612P00065000 P 06/12/15 65.0 0.35 0.38
JPM 150612P00065500 P 06/12/15 65.5 0.49 0.51
JPM 150612P00066000 P 06/12/15 66.0 0.66 0.70
JPM 150612P00066500 P 06/12/15 66.5 0.88 0.93
JPM 150612P00067000 P 06/12/15 67.0 1.17 1.22
JPM 150612P00067500 P 06/12/15 67.5 1.50 1.86
JPM 150612P00068000 P 06/12/15 68.0 1.88 2.18
JPM 150612P00068500 P 06/12/15 68.5 2.30 2.72
JPM 150612P00069000 P 06/12/15 69.0 2.75 3.05
JPM 150612P00069500 P 06/12/15 69.5 3.20 3.45
JPM 150612P00070000 P 06/12/15 70.0 3.70 3.90
JPM 150612P00070500 P 06/12/15 70.5 3.90 4.80
JPM 150612P00071000 P 06/12/15 71.0 4.70 5.20
JPM 150612P00071500 P 06/12/15 71.5 5.20 5.70
JPM 150612P00072000 P 06/12/15 72.0 5.70 6.20
JPM 150612P00072500 P 06/12/15 72.5 6.20 6.45
JPM 150612P00073000 P 06/12/15 73.0 6.70 7.15
JPM 150612P00073500 P 06/12/15 73.5 6.90 7.45
JPM 150612P00074000 P 06/12/15 74.0 7.30 8.30
JPM 150612P00074500 P 06/12/15 74.5 7.80 8.80
JPM 150612P00075000 P 06/12/15 75.0 8.30 9.30
JPM 150612P00076000 P 06/12/15 76.0 9.30 10.40
JPM 150619C00030000 C 06/19/15 30.0 34.35 37.90
JPM 150619C00032500 C 06/19/15 32.5 31.85 35.10
JPM 150619C00035000 C 06/19/15 35.0 29.35 32.80
JPM 150619C00037500 C 06/19/15 37.5 26.85 30.05
JPM 150619C00040000 C 06/19/15 40.0 24.25 26.65
JPM 150619C00042500 C 06/19/15 42.5 21.55 25.35
JPM 150619C00045000 C 06/19/15 45.0 19.50 21.45
JPM 150619C00047500 C 06/19/15 47.5 18.25 18.95
JPM 150619C00050000 C 06/19/15 50.0 15.75 16.30
JPM 150619C00052000 C 06/19/15 52.0 13.75 14.35
JPM 150619C00052500 C 06/19/15 52.5 13.25 13.85
JPM 150619C00053000 C 06/19/15 53.0 12.75 13.40
JPM 150619C00054000 C 06/19/15 54.0 11.75 12.35
JPM 150619C00055000 C 06/19/15 55.0 10.80 11.35
JPM 150619C00056000 C 06/19/15 56.0 9.75 10.35
JPM 150619C00057000 C 06/19/15 57.0 8.75 9.35
JPM 150619C00057500 C 06/19/15 57.5 8.25 8.85
JPM 150619C00058000 C 06/19/15 58.0 7.75 8.35
JPM 150619C00058500 C 06/19/15 58.5 7.30 7.85
JPM 150619C00059000 C 06/19/15 59.0 6.80 7.35
JPM 150619C00059500 C 06/19/15 59.5 6.30 6.85
JPM 150619C00060000 C 06/19/15 60.0 6.25 6.35
JPM 150619C00060500 C 06/19/15 60.5 5.30 5.90
JPM 150619C00061000 C 06/19/15 61.0 4.85 5.40
JPM 150619C00061500 C 06/19/15 61.5 4.35 4.90
JPM 150619C00062000 C 06/19/15 62.0 3.90 4.45
JPM 150619C00062500 C 06/19/15 62.5 3.85 3.95
JPM 150619C00063000 C 06/19/15 63.0 3.35 3.50
JPM 150619C00063500 C 06/19/15 63.5 2.93 3.05
JPM 150619C00064000 C 06/19/15 64.0 2.52 2.60
JPM 150619C00064500 C 06/19/15 64.5 2.10 2.18
JPM 150619C00065000 C 06/19/15 65.0 1.74 1.77
JPM 150619C00065500 C 06/19/15 65.5 1.38 1.42
JPM 150619C00066000 C 06/19/15 66.0 1.07 1.10
JPM 150619C00066500 C 06/19/15 66.5 0.80 0.83
JPM 150619C00067000 C 06/19/15 67.0 0.58 0.61
JPM 150619C00067500 C 06/19/15 67.5 0.40 0.43
JPM 150619C00068000 C 06/19/15 68.0 0.26 0.29
JPM 150619C00068500 C 06/19/15 68.5 0.17 0.19
JPM 150619C00069000 C 06/19/15 69.0 0.10 0.12
JPM 150619C00069500 C 06/19/15 69.5 0.06 0.08
JPM 150619C00070000 C 06/19/15 70.0 0.03 0.05
JPM 150619C00070500 C 06/19/15 70.5 0.01 0.05
JPM 150619C00071000 C 06/19/15 71.0 0.00 0.04
JPM 150619C00071500 C 06/19/15 71.5 0.00 0.04
JPM 150619C00072000 C 06/19/15 72.0 0.00 0.03
JPM 150619C00072500 C 06/19/15 72.5 0.00 0.03
JPM 150619C00073000 C 06/19/15 73.0 0.00 0.03
JPM 150619C00073500 C 06/19/15 73.5 0.00 0.03
JPM 150619C00074000 C 06/19/15 74.0 0.00 0.03
JPM 150619C00074500 C 06/19/15 74.5 0.00 0.03
JPM 150619C00075000 C 06/19/15 75.0 0.00 0.03
JPM 150619C00080000 C 06/19/15 80.0 0.00 0.02
JPM 150619P00030000 P 06/19/15 30.0 0.00 0.02
JPM 150619P00032500 P 06/19/15 32.5 0.00 0.02
JPM 150619P00035000 P 06/19/15 35.0 0.00 0.02
JPM 150619P00037500 P 06/19/15 37.5 0.00 0.02
JPM 150619P00040000 P 06/19/15 40.0 0.00 0.02
JPM 150619P00042500 P 06/19/15 42.5 0.00 0.02
JPM 150619P00045000 P 06/19/15 45.0 0.00 0.01
JPM 150619P00047500 P 06/19/15 47.5 0.00 0.02
JPM 150619P00050000 P 06/19/15 50.0 0.01 0.04
JPM 150619P00052000 P 06/19/15 52.0 0.00 0.04
JPM 150619P00052500 P 06/19/15 52.5 0.02 0.04
JPM 150619P00053000 P 06/19/15 53.0 0.01 0.05
JPM 150619P00054000 P 06/19/15 54.0 0.01 0.05
JPM 150619P00055000 P 06/19/15 55.0 0.02 0.04
JPM 150619P00056000 P 06/19/15 56.0 0.01 0.05
JPM 150619P00057000 P 06/19/15 57.0 0.02 0.06
JPM 150619P00057500 P 06/19/15 57.5 0.03 0.06
JPM 150619P00058000 P 06/19/15 58.0 0.04 0.07
JPM 150619P00058500 P 06/19/15 58.5 0.03 0.07
JPM 150619P00059000 P 06/19/15 59.0 0.04 0.08
JPM 150619P00059500 P 06/19/15 59.5 0.05 0.09
JPM 150619P00060000 P 06/19/15 60.0 0.06 0.09
JPM 150619P00060500 P 06/19/15 60.5 0.06 0.11
JPM 150619P00061000 P 06/19/15 61.0 0.08 0.11
JPM 150619P00061500 P 06/19/15 61.5 0.09 0.11
JPM 150619P00062000 P 06/19/15 62.0 0.12 0.13
JPM 150619P00062500 P 06/19/15 62.5 0.14 0.16
JPM 150619P00063000 P 06/19/15 63.0 0.18 0.22
JPM 150619P00063500 P 06/19/15 63.5 0.24 0.26
JPM 150619P00064000 P 06/19/15 64.0 0.30 0.33
JPM 150619P00064500 P 06/19/15 64.5 0.39 0.42
JPM 150619P00065000 P 06/19/15 65.0 0.51 0.54
JPM 150619P00065500 P 06/19/15 65.5 0.66 0.68
JPM 150619P00066000 P 06/19/15 66.0 0.84 0.87
JPM 150619P00066500 P 06/19/15 66.5 1.07 1.10
JPM 150619P00067000 P 06/19/15 67.0 1.34 1.38
JPM 150619P00067500 P 06/19/15 67.5 1.66 1.70
JPM 150619P00068000 P 06/19/15 68.0 2.00 2.07
JPM 150619P00068500 P 06/19/15 68.5 2.40 2.52
JPM 150619P00069000 P 06/19/15 69.0 2.83 2.94
JPM 150619P00069500 P 06/19/15 69.5 3.25 3.45
JPM 150619P00070000 P 06/19/15 70.0 3.75 3.95
JPM 150619P00070500 P 06/19/15 70.5 3.95 4.80
JPM 150619P00071000 P 06/19/15 71.0 4.55 5.30
JPM 150619P00071500 P 06/19/15 71.5 4.95 5.80
JPM 150619P00072000 P 06/19/15 72.0 5.40 6.30
JPM 150619P00072500 P 06/19/15 72.5 5.90 6.80
JPM 150619P00073000 P 06/19/15 73.0 6.40 7.30
JPM 150619P00073500 P 06/19/15 73.5 6.90 7.80
JPM 150619P00074000 P 06/19/15 74.0 7.35 8.30
JPM 150619P00074500 P 06/19/15 74.5 7.85 8.80
JPM 150619P00075000 P 06/19/15 75.0 8.35 9.30
JPM 150619P00080000 P 06/19/15 80.0 13.00 14.50
JPM 150626C00055000 C 06/26/15 55.0 10.75 11.80
JPM 150626C00056000 C 06/26/15 56.0 8.55 11.70
JPM 150626C00056500 C 06/26/15 56.5 9.30 9.85
JPM 150626C00057000 C 06/26/15 57.0 8.75 9.75
JPM 150626C00057500 C 06/26/15 57.5 8.30 9.20
JPM 150626C00058000 C 06/26/15 58.0 7.80 8.55
JPM 150626C00058500 C 06/26/15 58.5 7.30 8.05
JPM 150626C00059000 C 06/26/15 59.0 6.80 7.55
JPM 150626C00059500 C 06/26/15 59.5 6.35 7.05
JPM 150626C00060000 C 06/26/15 60.0 5.85 6.55
JPM 150626C00060500 C 06/26/15 60.5 5.35 6.05
JPM 150626C00061000 C 06/26/15 61.0 5.20 5.55
JPM 150626C00061500 C 06/26/15 61.5 4.45 5.05
JPM 150626C00062000 C 06/26/15 62.0 4.00 4.55
JPM 150626C00062500 C 06/26/15 62.5 3.70 4.05
JPM 150626C00063000 C 06/26/15 63.0 3.20 3.60
JPM 150626C00063500 C 06/26/15 63.5 2.68 3.35
JPM 150626C00064000 C 06/26/15 64.0 2.46 2.93
JPM 150626C00064500 C 06/26/15 64.5 2.20 2.47
JPM 150626C00065000 C 06/26/15 65.0 1.82 2.13
JPM 150626C00065500 C 06/26/15 65.5 1.47 1.61
JPM 150626C00066000 C 06/26/15 66.0 1.22 1.28
JPM 150626C00066500 C 06/26/15 66.5 0.96 1.00
JPM 150626C00067000 C 06/26/15 67.0 0.73 0.77
JPM 150626C00067500 C 06/26/15 67.5 0.50 0.58
JPM 150626C00068000 C 06/26/15 68.0 0.38 0.42
JPM 150626C00068500 C 06/26/15 68.5 0.26 0.30
JPM 150626C00069000 C 06/26/15 69.0 0.17 0.21
JPM 150626C00069500 C 06/26/15 69.5 0.08 0.18
JPM 150626C00070000 C 06/26/15 70.0 0.04 0.10
JPM 150626C00070500 C 06/26/15 70.5 0.02 0.11
JPM 150626C00071000 C 06/26/15 71.0 0.02 0.11
JPM 150626C00071500 C 06/26/15 71.5 0.01 0.11
JPM 150626C00072000 C 06/26/15 72.0 0.00 0.11
JPM 150626C00072500 C 06/26/15 72.5 0.00 0.11
JPM 150626C00073000 C 06/26/15 73.0 0.00 0.13
JPM 150626C00073500 C 06/26/15 73.5 0.00 0.13
JPM 150626C00074000 C 06/26/15 74.0 0.00 0.11
JPM 150626C00074500 C 06/26/15 74.5 0.00 0.13
JPM 150626C00075000 C 06/26/15 75.0 0.00 0.13
JPM 150626C00076000 C 06/26/15 76.0 0.00 0.13
JPM 150626P00055000 P 06/26/15 55.0 0.02 0.10
JPM 150626P00056000 P 06/26/15 56.0 0.02 0.13
JPM 150626P00056500 P 06/26/15 56.5 0.02 0.12
JPM 150626P00057000 P 06/26/15 57.0 0.02 0.14
JPM 150626P00057500 P 06/26/15 57.5 0.03 0.14
JPM 150626P00058000 P 06/26/15 58.0 0.03 0.12
JPM 150626P00058500 P 06/26/15 58.5 0.04 0.12
JPM 150626P00059000 P 06/26/15 59.0 0.05 0.15
JPM 150626P00059500 P 06/26/15 59.5 0.05 0.12
JPM 150626P00060000 P 06/26/15 60.0 0.08 0.13
JPM 150626P00060500 P 06/26/15 60.5 0.10 0.15
JPM 150626P00061000 P 06/26/15 61.0 0.12 0.14
JPM 150626P00061500 P 06/26/15 61.5 0.15 0.17
JPM 150626P00062000 P 06/26/15 62.0 0.18 0.22
JPM 150626P00062500 P 06/26/15 62.5 0.22 0.24
JPM 150626P00063000 P 06/26/15 63.0 0.27 0.30
JPM 150626P00063500 P 06/26/15 63.5 0.33 0.36
JPM 150626P00064000 P 06/26/15 64.0 0.41 0.45
JPM 150626P00064500 P 06/26/15 64.5 0.51 0.56
JPM 150626P00065000 P 06/26/15 65.0 0.65 0.68
JPM 150626P00065500 P 06/26/15 65.5 0.79 0.85
JPM 150626P00066000 P 06/26/15 66.0 0.98 1.04
JPM 150626P00066500 P 06/26/15 66.5 1.21 1.28
JPM 150626P00067000 P 06/26/15 67.0 1.46 1.84
JPM 150626P00067500 P 06/26/15 67.5 1.76 2.18
JPM 150626P00068000 P 06/26/15 68.0 2.12 2.56
JPM 150626P00068500 P 06/26/15 68.5 2.49 2.96
JPM 150626P00069000 P 06/26/15 69.0 2.90 3.40
JPM 150626P00069500 P 06/26/15 69.5 3.30 3.90
JPM 150626P00070000 P 06/26/15 70.0 3.75 4.35
JPM 150626P00070500 P 06/26/15 70.5 4.00 4.80
JPM 150626P00071000 P 06/26/15 71.0 4.45 5.30
JPM 150626P00071500 P 06/26/15 71.5 4.95 5.80
JPM 150626P00072000 P 06/26/15 72.0 5.45 6.30
JPM 150626P00072500 P 06/26/15 72.5 6.20 6.80
JPM 150626P00073000 P 06/26/15 73.0 6.65 7.35
JPM 150626P00073500 P 06/26/15 73.5 7.15 7.85
JPM 150626P00074000 P 06/26/15 74.0 7.65 8.35
JPM 150626P00074500 P 06/26/15 74.5 8.15 8.85
JPM 150626P00075000 P 06/26/15 75.0 8.30 9.35
JPM 150626P00076000 P 06/26/15 76.0 9.30 10.35
JPM 150702C00055000 C 07/02/15 55.0 10.75 11.35
JPM 150702C00058000 C 07/02/15 58.0 7.80 8.70
JPM 150702C00058500 C 07/02/15 58.5 7.30 8.20
JPM 150702C00059000 C 07/02/15 59.0 6.80 7.70
JPM 150702C00059500 C 07/02/15 59.5 6.35 7.25
JPM 150702C00060000 C 07/02/15 60.0 5.85 6.75
JPM 150702C00060500 C 07/02/15 60.5 5.40 6.25
JPM 150702C00061000 C 07/02/15 61.0 4.90 5.45
JPM 150702C00061500 C 07/02/15 61.5 4.45 5.00
JPM 150702C00062000 C 07/02/15 62.0 4.00 4.50
JPM 150702C00062500 C 07/02/15 62.5 3.70 4.05
JPM 150702C00063000 C 07/02/15 63.0 3.15 3.85
JPM 150702C00063500 C 07/02/15 63.5 2.74 3.50
JPM 150702C00064000 C 07/02/15 64.0 2.38 2.99
JPM 150702C00064500 C 07/02/15 64.5 1.99 2.58
JPM 150702C00065000 C 07/02/15 65.0 1.80 2.18
JPM 150702C00065500 C 07/02/15 65.5 1.56 1.68
JPM 150702C00066000 C 07/02/15 66.0 1.30 1.36
JPM 150702C00066500 C 07/02/15 66.5 1.01 1.08
JPM 150702C00067000 C 07/02/15 67.0 0.79 0.85
JPM 150702C00067500 C 07/02/15 67.5 0.61 0.64
JPM 150702C00068000 C 07/02/15 68.0 0.41 0.48
JPM 150702C00068500 C 07/02/15 68.5 0.31 0.35
JPM 150702C00069000 C 07/02/15 69.0 0.21 0.26
JPM 150702C00069500 C 07/02/15 69.5 0.14 0.18
JPM 150702C00070000 C 07/02/15 70.0 0.05 0.20
JPM 150702C00070500 C 07/02/15 70.5 0.04 0.13
JPM 150702C00071000 C 07/02/15 71.0 0.02 0.15
JPM 150702C00071500 C 07/02/15 71.5 0.02 0.14
JPM 150702C00072000 C 07/02/15 72.0 0.01 0.11
JPM 150702C00072500 C 07/02/15 72.5 0.00 0.09
JPM 150702C00073000 C 07/02/15 73.0 0.00 0.13
JPM 150702C00073500 C 07/02/15 73.5 0.00 0.13
JPM 150702C00074000 C 07/02/15 74.0 0.00 0.13
JPM 150702C00075000 C 07/02/15 75.0 0.00 0.14
JPM 150702P00055000 P 07/02/15 55.0 0.03 0.13
JPM 150702P00058000 P 07/02/15 58.0 0.03 0.17
JPM 150702P00058500 P 07/02/15 58.5 0.06 0.17
JPM 150702P00059000 P 07/02/15 59.0 0.09 0.14
JPM 150702P00059500 P 07/02/15 59.5 0.11 0.14
JPM 150702P00060000 P 07/02/15 60.0 0.12 0.19
JPM 150702P00060500 P 07/02/15 60.5 0.16 0.22
JPM 150702P00061000 P 07/02/15 61.0 0.19 0.22
JPM 150702P00061500 P 07/02/15 61.5 0.23 0.26
JPM 150702P00062000 P 07/02/15 62.0 0.28 0.31
JPM 150702P00062500 P 07/02/15 62.5 0.34 0.37
JPM 150702P00063000 P 07/02/15 63.0 0.41 0.45
JPM 150702P00063500 P 07/02/15 63.5 0.50 0.56
JPM 150702P00064000 P 07/02/15 64.0 0.61 0.67
JPM 150702P00064500 P 07/02/15 64.5 0.74 0.79
JPM 150702P00065000 P 07/02/15 65.0 0.88 0.95
JPM 150702P00065500 P 07/02/15 65.5 1.09 1.15
JPM 150702P00066000 P 07/02/15 66.0 1.31 1.36
JPM 150702P00066500 P 07/02/15 66.5 1.56 1.65
JPM 150702P00067000 P 07/02/15 67.0 1.84 2.26
JPM 150702P00067500 P 07/02/15 67.5 2.08 2.60
JPM 150702P00068000 P 07/02/15 68.0 2.31 3.00
JPM 150702P00068500 P 07/02/15 68.5 2.68 3.40
JPM 150702P00069000 P 07/02/15 69.0 3.05 3.85
JPM 150702P00069500 P 07/02/15 69.5 3.50 4.30
JPM 150702P00070000 P 07/02/15 70.0 3.90 4.80
JPM 150702P00070500 P 07/02/15 70.5 4.40 5.25
JPM 150702P00071000 P 07/02/15 71.0 4.85 5.75
JPM 150702P00071500 P 07/02/15 71.5 5.35 6.25
JPM 150702P00072000 P 07/02/15 72.0 5.80 6.70
JPM 150702P00072500 P 07/02/15 72.5 6.30 7.20
JPM 150702P00073000 P 07/02/15 73.0 6.80 7.75
JPM 150702P00073500 P 07/02/15 73.5 7.30 8.20
JPM 150702P00074000 P 07/02/15 74.0 7.70 8.75
JPM 150702P00075000 P 07/02/15 75.0 8.70 9.70
JPM 150710C00057000 C 07/10/15 57.0 8.75 9.40
JPM 150710C00058000 C 07/10/15 58.0 7.80 8.40
JPM 150710C00058500 C 07/10/15 58.5 7.30 7.90
JPM 150710C00059000 C 07/10/15 59.0 6.80 7.45
JPM 150710C00059500 C 07/10/15 59.5 6.35 6.95
JPM 150710C00060000 C 07/10/15 60.0 5.85 6.45
JPM 150710C00060500 C 07/10/15 60.5 5.40 6.00
JPM 150710C00061000 C 07/10/15 61.0 4.95 5.50
JPM 150710C00061500 C 07/10/15 61.5 4.50 5.00
JPM 150710C00062000 C 07/10/15 62.0 4.05 4.55
JPM 150710C00062500 C 07/10/15 62.5 3.75 4.10
JPM 150710C00063000 C 07/10/15 63.0 3.20 3.95
JPM 150710C00063500 C 07/10/15 63.5 2.78 3.55
JPM 150710C00064000 C 07/10/15 64.0 2.59 3.15
JPM 150710C00064500 C 07/10/15 64.5 2.19 2.51
JPM 150710C00065000 C 07/10/15 65.0 1.90 2.07
JPM 150710C00065500 C 07/10/15 65.5 1.51 1.74
JPM 150710C00066000 C 07/10/15 66.0 1.36 1.42
JPM 150710C00066500 C 07/10/15 66.5 1.10 1.17
JPM 150710C00067000 C 07/10/15 67.0 0.81 0.93
JPM 150710C00067500 C 07/10/15 67.5 0.69 0.72
JPM 150710C00068000 C 07/10/15 68.0 0.43 0.58
JPM 150710C00068500 C 07/10/15 68.5 0.39 0.43
JPM 150710C00069000 C 07/10/15 69.0 0.24 0.36
JPM 150710C00069500 C 07/10/15 69.5 0.16 0.34
JPM 150710C00070000 C 07/10/15 70.0 0.11 0.28
JPM 150710C00070500 C 07/10/15 70.5 0.02 0.26
JPM 150710C00071000 C 07/10/15 71.0 0.02 0.21
JPM 150710C00071500 C 07/10/15 71.5 0.01 0.50
JPM 150710C00072000 C 07/10/15 72.0 0.01 0.11
JPM 150710C00072500 C 07/10/15 72.5 0.00 0.13
JPM 150710C00073000 C 07/10/15 73.0 0.00 0.12
JPM 150710C00073500 C 07/10/15 73.5 0.00 0.11
JPM 150710C00074000 C 07/10/15 74.0 0.00 0.11
JPM 150710C00075000 C 07/10/15 75.0 0.00 0.11
JPM 150710P00057000 P 07/10/15 57.0 0.05 0.17
JPM 150710P00058000 P 07/10/15 58.0 0.08 0.21
JPM 150710P00058500 P 07/10/15 58.5 0.00 0.23
JPM 150710P00059000 P 07/10/15 59.0 0.08 0.24
JPM 150710P00059500 P 07/10/15 59.5 0.09 0.50
JPM 150710P00060000 P 07/10/15 60.0 0.13 0.50
JPM 150710P00060500 P 07/10/15 60.5 0.15 0.34
JPM 150710P00061000 P 07/10/15 61.0 0.21 0.36
JPM 150710P00061500 P 07/10/15 61.5 0.24 0.42
JPM 150710P00062000 P 07/10/15 62.0 0.31 0.58
JPM 150710P00062500 P 07/10/15 62.5 0.39 0.57
JPM 150710P00063000 P 07/10/15 63.0 0.46 0.71
JPM 150710P00063500 P 07/10/15 63.5 0.55 0.83
JPM 150710P00064000 P 07/10/15 64.0 0.67 0.95
JPM 150710P00064500 P 07/10/15 64.5 0.82 1.08
JPM 150710P00065000 P 07/10/15 65.0 1.00 1.17
JPM 150710P00065500 P 07/10/15 65.5 1.20 1.35
JPM 150710P00066000 P 07/10/15 66.0 1.43 1.55
JPM 150710P00066500 P 07/10/15 66.5 1.67 1.94
JPM 150710P00067000 P 07/10/15 67.0 1.94 2.39
JPM 150710P00067500 P 07/10/15 67.5 2.25 2.68
JPM 150710P00068000 P 07/10/15 68.0 2.30 3.10
JPM 150710P00068500 P 07/10/15 68.5 2.70 3.50
JPM 150710P00069000 P 07/10/15 69.0 3.10 3.90
JPM 150710P00069500 P 07/10/15 69.5 3.50 4.35
JPM 150710P00070000 P 07/10/15 70.0 3.95 4.85
JPM 150710P00070500 P 07/10/15 70.5 4.40 5.30
JPM 150710P00071000 P 07/10/15 71.0 4.90 5.75
JPM 150710P00071500 P 07/10/15 71.5 5.20 6.25
JPM 150710P00072000 P 07/10/15 72.0 5.75 6.75
JPM 150710P00072500 P 07/10/15 72.5 6.25 7.25
JPM 150710P00073000 P 07/10/15 73.0 6.70 7.70
JPM 150710P00073500 P 07/10/15 73.5 7.20 8.20
JPM 150710P00074000 P 07/10/15 74.0 7.70 8.70
JPM 150710P00075000 P 07/10/15 75.0 8.70 9.70
JPM 150717C00035000 C 07/17/15 35.0 30.35 31.40
JPM 150717C00037500 C 07/17/15 37.5 27.05 28.90
JPM 150717C00040000 C 07/17/15 40.0 25.35 26.40
JPM 150717C00042500 C 07/17/15 42.5 21.80 25.30
JPM 150717C00045000 C 07/17/15 45.0 19.30 22.75
JPM 150717C00047500 C 07/17/15 47.5 16.85 20.00
JPM 150717C00050000 C 07/17/15 50.0 15.70 16.40
JPM 150717C00052500 C 07/17/15 52.5 13.25 13.85
JPM 150717C00055000 C 07/17/15 55.0 10.80 11.35
JPM 150717C00057500 C 07/17/15 57.5 8.55 8.90
JPM 150717C00060000 C 07/17/15 60.0 6.10 6.50
JPM 150717C00062500 C 07/17/15 62.5 4.10 4.25
JPM 150717C00065000 C 07/17/15 65.0 2.25 2.31
JPM 150717C00067500 C 07/17/15 67.5 0.96 0.98
JPM 150717C00070000 C 07/17/15 70.0 0.29 0.32
JPM 150717C00072500 C 07/17/15 72.5 0.07 0.09
JPM 150717C00075000 C 07/17/15 75.0 0.01 0.05
JPM 150717C00080000 C 07/17/15 80.0 0.00 0.03
JPM 150717C00085000 C 07/17/15 85.0 0.00 0.02
JPM 150717C00090000 C 07/17/15 90.0 0.00 0.02
JPM 150717C00095000 C 07/17/15 95.0 0.00 0.02
JPM 150717P00035000 P 07/17/15 35.0 0.00 0.02
JPM 150717P00037500 P 07/17/15 37.5 0.00 0.02
JPM 150717P00040000 P 07/17/15 40.0 0.00 0.03
JPM 150717P00042500 P 07/17/15 42.5 0.01 0.03
JPM 150717P00045000 P 07/17/15 45.0 0.01 0.04
JPM 150717P00047500 P 07/17/15 47.5 0.01 0.05
JPM 150717P00050000 P 07/17/15 50.0 0.02 0.06
JPM 150717P00052500 P 07/17/15 52.5 0.04 0.08
JPM 150717P00055000 P 07/17/15 55.0 0.08 0.12
JPM 150717P00057500 P 07/17/15 57.5 0.17 0.18
JPM 150717P00060000 P 07/17/15 60.0 0.32 0.34
JPM 150717P00062500 P 07/17/15 62.5 0.65 0.68
JPM 150717P00065000 P 07/17/15 65.0 1.34 1.38
JPM 150717P00067500 P 07/17/15 67.5 2.59 2.63
JPM 150717P00070000 P 07/17/15 70.0 4.45 4.55
JPM 150717P00072500 P 07/17/15 72.5 6.50 7.25
JPM 150717P00075000 P 07/17/15 75.0 8.95 9.70
JPM 150717P00080000 P 07/17/15 80.0 12.80 15.95
JPM 150717P00085000 P 07/17/15 85.0 17.75 21.10
JPM 150717P00090000 P 07/17/15 90.0 22.75 26.05
JPM 150717P00095000 P 07/17/15 95.0 28.10 30.10
JPM 150821C00045000 C 08/21/15 45.0 20.35 21.35
JPM 150821C00047500 C 08/21/15 47.5 17.00 20.20
JPM 150821C00050000 C 08/21/15 50.0 14.90 17.15
JPM 150821C00055000 C 08/21/15 55.0 10.95 11.50
JPM 150821C00057500 C 08/21/15 57.5 8.45 9.15
JPM 150821C00060000 C 08/21/15 60.0 6.55 6.65
JPM 150821C00062500 C 08/21/15 62.5 4.40 4.55
JPM 150821C00065000 C 08/21/15 65.0 2.67 2.76
JPM 150821C00067500 C 08/21/15 67.5 1.40 1.44
JPM 150821C00070000 C 08/21/15 70.0 0.61 0.63
JPM 150821C00072500 C 08/21/15 72.5 0.22 0.24
JPM 150821C00075000 C 08/21/15 75.0 0.06 0.09
JPM 150821P00045000 P 08/21/15 45.0 0.04 0.07
JPM 150821P00047500 P 08/21/15 47.5 0.05 0.09
JPM 150821P00050000 P 08/21/15 50.0 0.08 0.12
JPM 150821P00055000 P 08/21/15 55.0 0.22 0.24
JPM 150821P00057500 P 08/21/15 57.5 0.35 0.38
JPM 150821P00060000 P 08/21/15 60.0 0.60 0.63
JPM 150821P00062500 P 08/21/15 62.5 1.05 1.09
JPM 150821P00065000 P 08/21/15 65.0 1.83 1.86
JPM 150821P00067500 P 08/21/15 67.5 3.00 3.10
JPM 150821P00070000 P 08/21/15 70.0 4.70 4.85
JPM 150821P00072500 P 08/21/15 72.5 6.65 7.35
JPM 150821P00075000 P 08/21/15 75.0 9.05 9.60
JPM 150918C00030000 C 09/18/15 30.0 34.40 38.10
JPM 150918C00032500 C 09/18/15 32.5 31.40 34.05
JPM 150918C00035000 C 09/18/15 35.0 29.30 31.45
JPM 150918C00037500 C 09/18/15 37.5 26.85 28.95
JPM 150918C00040000 C 09/18/15 40.0 25.30 26.45
JPM 150918C00042500 C 09/18/15 42.5 21.85 25.50
JPM 150918C00045000 C 09/18/15 45.0 19.35 22.70
JPM 150918C00047500 C 09/18/15 47.5 18.10 18.85
JPM 150918C00050000 C 09/18/15 50.0 15.75 16.35
JPM 150918C00052500 C 09/18/15 52.5 13.30 13.95
JPM 150918C00055000 C 09/18/15 55.0 10.90 11.45
JPM 150918C00057500 C 09/18/15 57.5 8.75 9.10
JPM 150918C00060000 C 09/18/15 60.0 6.70 6.90
JPM 150918C00062500 C 09/18/15 62.5 4.65 4.85
JPM 150918C00065000 C 09/18/15 65.0 3.05 3.15
JPM 150918C00067500 C 09/18/15 67.5 1.74 1.83
JPM 150918C00070000 C 09/18/15 70.0 0.88 0.94
JPM 150918C00072500 C 09/18/15 72.5 0.39 0.42
JPM 150918C00075000 C 09/18/15 75.0 0.14 0.18
JPM 150918P00030000 P 09/18/15 30.0 0.00 0.04
JPM 150918P00032500 P 09/18/15 32.5 0.00 0.04
JPM 150918P00035000 P 09/18/15 35.0 0.01 0.05
JPM 150918P00037500 P 09/18/15 37.5 0.02 0.06
JPM 150918P00040000 P 09/18/15 40.0 0.03 0.07
JPM 150918P00042500 P 09/18/15 42.5 0.05 0.08
JPM 150918P00045000 P 09/18/15 45.0 0.06 0.11
JPM 150918P00047500 P 09/18/15 47.5 0.09 0.15
JPM 150918P00050000 P 09/18/15 50.0 0.15 0.20
JPM 150918P00052500 P 09/18/15 52.5 0.23 0.26
JPM 150918P00055000 P 09/18/15 55.0 0.34 0.36
JPM 150918P00057500 P 09/18/15 57.5 0.53 0.60
JPM 150918P00060000 P 09/18/15 60.0 0.85 0.88
JPM 150918P00062500 P 09/18/15 62.5 1.36 1.42
JPM 150918P00065000 P 09/18/15 65.0 2.17 2.25
JPM 150918P00067500 P 09/18/15 67.5 3.35 3.45
JPM 150918P00070000 P 09/18/15 70.0 4.95 5.10
JPM 150918P00072500 P 09/18/15 72.5 7.00 7.15
JPM 150918P00075000 P 09/18/15 75.0 9.00 9.60
JPM 151218C00030000 C 12/18/15 30.0 34.35 37.75
JPM 151218C00032500 C 12/18/15 32.5 31.85 33.90
JPM 151218C00035000 C 12/18/15 35.0 29.35 31.40
JPM 151218C00037500 C 12/18/15 37.5 26.85 28.90
JPM 151218C00040000 C 12/18/15 40.0 24.55 26.40
JPM 151218C00042500 C 12/18/15 42.5 22.00 23.90
JPM 151218C00045000 C 12/18/15 45.0 20.70 21.45
JPM 151218C00047500 C 12/18/15 47.5 18.10 18.95
JPM 151218C00050000 C 12/18/15 50.0 15.75 16.55
JPM 151218C00052500 C 12/18/15 52.5 13.50 14.30
JPM 151218C00055000 C 12/18/15 55.0 11.60 11.75
JPM 151218C00057500 C 12/18/15 57.5 9.35 9.55
JPM 151218C00060000 C 12/18/15 60.0 7.30 7.55
JPM 151218C00062500 C 12/18/15 62.5 5.55 5.70
JPM 151218C00065000 C 12/18/15 65.0 3.95 4.10
JPM 151218C00067500 C 12/18/15 67.5 2.73 2.80
JPM 151218C00070000 C 12/18/15 70.0 1.76 1.81
JPM 151218C00072500 C 12/18/15 72.5 1.02 1.11
JPM 151218C00075000 C 12/18/15 75.0 0.57 0.64
JPM 151218C00080000 C 12/18/15 80.0 0.17 0.20
JPM 151218C00085000 C 12/18/15 85.0 0.04 0.08
JPM 151218C00090000 C 12/18/15 90.0 0.01 0.04
JPM 151218C00095000 C 12/18/15 95.0 0.00 0.04
JPM 151218P00030000 P 12/18/15 30.0 0.04 0.07
JPM 151218P00032500 P 12/18/15 32.5 0.06 0.09
JPM 151218P00035000 P 12/18/15 35.0 0.08 0.11
JPM 151218P00037500 P 12/18/15 37.5 0.10 0.14
JPM 151218P00040000 P 12/18/15 40.0 0.14 0.19
JPM 151218P00042500 P 12/18/15 42.5 0.20 0.25
JPM 151218P00045000 P 12/18/15 45.0 0.27 0.31
JPM 151218P00047500 P 12/18/15 47.5 0.36 0.41
JPM 151218P00050000 P 12/18/15 50.0 0.48 0.51
JPM 151218P00052500 P 12/18/15 52.5 0.65 0.71
JPM 151218P00055000 P 12/18/15 55.0 0.90 0.95
JPM 151218P00057500 P 12/18/15 57.5 1.26 1.35
JPM 151218P00060000 P 12/18/15 60.0 1.77 1.85
JPM 151218P00062500 P 12/18/15 62.5 2.47 2.56
JPM 151218P00065000 P 12/18/15 65.0 3.40 3.50
JPM 151218P00067500 P 12/18/15 67.5 4.60 4.75
JPM 151218P00070000 P 12/18/15 70.0 6.15 6.30
JPM 151218P00072500 P 12/18/15 72.5 7.95 8.10
JPM 151218P00075000 P 12/18/15 75.0 10.00 10.20
JPM 151218P00080000 P 12/18/15 80.0 13.20 16.40
JPM 151218P00085000 P 12/18/15 85.0 17.90 21.15
JPM 151218P00090000 P 12/18/15 90.0 23.95 25.00
JPM 151218P00095000 P 12/18/15 95.0 28.25 30.45
JPM 160115C00030000 C 01/15/16 30.0 34.20 36.40
JPM 160115C00032500 C 01/15/16 32.5 31.90 33.90
JPM 160115C00035000 C 01/15/16 35.0 30.30 31.40
JPM 160115C00037500 C 01/15/16 37.5 26.95 28.90
JPM 160115C00040000 C 01/15/16 40.0 25.35 26.35
JPM 160115C00042500 C 01/15/16 42.5 22.85 23.90
JPM 160115C00045000 C 01/15/16 45.0 21.20 21.35
JPM 160115C00047500 C 01/15/16 47.5 18.65 18.95
JPM 160115C00050000 C 01/15/16 50.0 16.35 16.45
JPM 160115C00052500 C 01/15/16 52.5 13.95 14.15
JPM 160115C00055000 C 01/15/16 55.0 11.70 11.85
JPM 160115C00057500 C 01/15/16 57.5 9.50 9.65
JPM 160115C00060000 C 01/15/16 60.0 7.55 7.75
JPM 160115C00062500 C 01/15/16 62.5 5.80 5.95
JPM 160115C00065000 C 01/15/16 65.0 4.25 4.40
JPM 160115C00067500 C 01/15/16 67.5 3.00 3.10
JPM 160115C00070000 C 01/15/16 70.0 2.01 2.07
JPM 160115C00072500 C 01/15/16 72.5 1.25 1.33
JPM 160115C00075000 C 01/15/16 75.0 0.78 0.80
JPM 160115C00080000 C 01/15/16 80.0 0.25 0.28
JPM 160115C00085000 C 01/15/16 85.0 0.06 0.11
JPM 160115C00090000 C 01/15/16 90.0 0.01 0.06
JPM 160115P00030000 P 01/15/16 30.0 0.06 0.10
JPM 160115P00032500 P 01/15/16 32.5 0.08 0.12
JPM 160115P00035000 P 01/15/16 35.0 0.11 0.15
JPM 160115P00037500 P 01/15/16 37.5 0.15 0.20
JPM 160115P00040000 P 01/15/16 40.0 0.21 0.26
JPM 160115P00042500 P 01/15/16 42.5 0.28 0.32
JPM 160115P00045000 P 01/15/16 45.0 0.36 0.41
JPM 160115P00047500 P 01/15/16 47.5 0.48 0.54
JPM 160115P00050000 P 01/15/16 50.0 0.66 0.72
JPM 160115P00052500 P 01/15/16 52.5 0.86 0.95
JPM 160115P00055000 P 01/15/16 55.0 1.15 1.22
JPM 160115P00057500 P 01/15/16 57.5 1.59 1.67
JPM 160115P00060000 P 01/15/16 60.0 2.17 2.23
JPM 160115P00062500 P 01/15/16 62.5 2.93 3.05
JPM 160115P00065000 P 01/15/16 65.0 3.90 4.05
JPM 160115P00067500 P 01/15/16 67.5 5.15 5.30
JPM 160115P00070000 P 01/15/16 70.0 6.70 6.85
JPM 160115P00072500 P 01/15/16 72.5 8.45 8.65
JPM 160115P00075000 P 01/15/16 75.0 10.50 10.75
JPM 160115P00080000 P 01/15/16 80.0 14.70 15.55
JPM 160115P00085000 P 01/15/16 85.0 19.70 20.60
JPM 160115P00090000 P 01/15/16 90.0 23.85 25.65
JPM 170120C00027500 C 01/20/17 27.5 36.50 40.80
JPM 170120C00030000 C 01/20/17 30.0 33.60 38.00
JPM 170120C00032500 C 01/20/17 32.5 31.50 35.90
JPM 170120C00035000 C 01/20/17 35.0 29.00 33.40
JPM 170120C00037500 C 01/20/17 37.5 26.50 30.80
JPM 170120C00040000 C 01/20/17 40.0 24.25 27.10
JPM 170120C00042500 C 01/20/17 42.5 21.55 25.85
JPM 170120C00045000 C 01/20/17 45.0 21.15 23.25
JPM 170120C00047500 C 01/20/17 47.5 18.25 19.75
JPM 170120C00050000 C 01/20/17 50.0 16.90 17.25
JPM 170120C00052500 C 01/20/17 52.5 14.70 15.25
JPM 170120C00055000 C 01/20/17 55.0 12.80 13.40
JPM 170120C00057500 C 01/20/17 57.5 10.95 11.65
JPM 170120C00060000 C 01/20/17 60.0 9.65 10.00
JPM 170120C00062500 C 01/20/17 62.5 8.05 8.60
JPM 170120C00065000 C 01/20/17 65.0 6.75 7.10
JPM 170120C00067500 C 01/20/17 67.5 5.65 5.90
JPM 170120C00070000 C 01/20/17 70.0 4.75 5.05
JPM 170120C00072500 C 01/20/17 72.5 3.60 4.15
JPM 170120C00075000 C 01/20/17 75.0 2.92 3.30
JPM 170120C00080000 C 01/20/17 80.0 1.70 2.18
JPM 170120C00085000 C 01/20/17 85.0 0.95 1.36
JPM 170120C00090000 C 01/20/17 90.0 0.47 0.75
JPM 170120P00027500 P 01/20/17 27.5 0.23 0.42
JPM 170120P00030000 P 01/20/17 30.0 0.31 0.52
JPM 170120P00032500 P 01/20/17 32.5 0.43 0.68
JPM 170120P00035000 P 01/20/17 35.0 0.56 0.80
JPM 170120P00037500 P 01/20/17 37.5 0.77 1.01
JPM 170120P00040000 P 01/20/17 40.0 0.94 1.15
JPM 170120P00042500 P 01/20/17 42.5 1.20 1.48
JPM 170120P00045000 P 01/20/17 45.0 1.45 1.80
JPM 170120P00047500 P 01/20/17 47.5 1.87 2.05
JPM 170120P00050000 P 01/20/17 50.0 2.27 2.80
JPM 170120P00052500 P 01/20/17 52.5 2.85 3.20
JPM 170120P00055000 P 01/20/17 55.0 3.50 3.90
JPM 170120P00057500 P 01/20/17 57.5 4.25 4.65
JPM 170120P00060000 P 01/20/17 60.0 5.20 5.55
JPM 170120P00062500 P 01/20/17 62.5 6.20 6.65
JPM 170120P00065000 P 01/20/17 65.0 7.40 7.70
JPM 170120P00067500 P 01/20/17 67.5 8.70 9.00
JPM 170120P00070000 P 01/20/17 70.0 10.05 10.60
JPM 170120P00072500 P 01/20/17 72.5 11.65 12.25
JPM 170120P00075000 P 01/20/17 75.0 13.35 14.00
JPM 170120P00080000 P 01/20/17 80.0 17.20 17.90
JPM 170120P00085000 P 01/20/17 85.0 21.40 22.05
JPM 170120P00090000 P 01/20/17 90.0 24.65 27.05

OPRA data is delayed 15 minutes.