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 (2017-05-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170728C00045000 C 07/28/17 45.0 45.55 47.10
JPM 170728C00050000 C 07/28/17 50.0 40.70 43.80
JPM 170728C00055000 C 07/28/17 55.0 36.80 37.55
JPM 170728C00060000 C 07/28/17 60.0 31.85 32.05
JPM 170728C00062500 C 07/28/17 62.5 29.40 29.65
JPM 170728C00065000 C 07/28/17 65.0 26.90 27.10
JPM 170728C00067500 C 07/28/17 67.5 24.40 24.65
JPM 170728C00070000 C 07/28/17 70.0 21.85 22.00
JPM 170728C00072500 C 07/28/17 72.5 19.35 19.55
JPM 170728C00075000 C 07/28/17 75.0 16.85 17.00
JPM 170728C00076500 C 07/28/17 76.5 15.35 15.70
JPM 170728C00077000 C 07/28/17 77.0 14.85 15.25
JPM 170728C00077500 C 07/28/17 77.5 14.35 14.55
JPM 170728C00078000 C 07/28/17 78.0 13.80 13.95
JPM 170728C00078500 C 07/28/17 78.5 13.40 13.45
JPM 170728C00079000 C 07/28/17 79.0 12.85 12.95
JPM 170728C00079500 C 07/28/17 79.5 12.35 12.55
JPM 170728C00080000 C 07/28/17 80.0 11.85 12.05
JPM 170728C00080500 C 07/28/17 80.5 11.35 11.65
JPM 170728C00081000 C 07/28/17 81.0 10.85 11.10
JPM 170728C00081500 C 07/28/17 81.5 10.35 10.45
JPM 170728C00082000 C 07/28/17 82.0 9.85 10.10
JPM 170728C00082500 C 07/28/17 82.5 9.35 9.60
JPM 170728C00083000 C 07/28/17 83.0 8.90 9.00
JPM 170728C00083500 C 07/28/17 83.5 8.40 8.60
JPM 170728C00084000 C 07/28/17 84.0 7.80 8.05
JPM 170728C00084500 C 07/28/17 84.5 7.40 7.50
JPM 170728C00085000 C 07/28/17 85.0 6.90 7.00
JPM 170728C00085500 C 07/28/17 85.5 6.35 6.50
JPM 170728C00086000 C 07/28/17 86.0 5.90 6.00
JPM 170728C00086500 C 07/28/17 86.5 5.40 5.50
JPM 170728C00087000 C 07/28/17 87.0 4.90 5.05
JPM 170728C00087500 C 07/28/17 87.5 4.40 4.45
JPM 170728C00088000 C 07/28/17 88.0 3.90 4.00
JPM 170728C00088500 C 07/28/17 88.5 3.40 3.50
JPM 170728C00089000 C 07/28/17 89.0 2.92 2.96
JPM 170728C00089500 C 07/28/17 89.5 2.41 2.47
JPM 170728C00090000 C 07/28/17 90.0 1.95 2.00
JPM 170728C00090500 C 07/28/17 90.5 1.47 1.52
JPM 170728C00091000 C 07/28/17 91.0 1.04 1.10
JPM 170728C00091500 C 07/28/17 91.5 0.68 0.70
JPM 170728C00092000 C 07/28/17 92.0 0.39 0.41
JPM 170728C00092500 C 07/28/17 92.5 0.20 0.21
JPM 170728C00093000 C 07/28/17 93.0 0.09 0.10
JPM 170728C00094000 C 07/28/17 94.0 0.01 0.02
JPM 170728C00095000 C 07/28/17 95.0 0.00 0.02
JPM 170728C00096000 C 07/28/17 96.0 0.00 0.02
JPM 170728C00096500 C 07/28/17 96.5 0.00 0.02
JPM 170728C00097000 C 07/28/17 97.0 0.00 0.02
JPM 170728C00098000 C 07/28/17 98.0 0.00 0.02
JPM 170728C00098500 C 07/28/17 98.5 0.00 0.02
JPM 170728C00099000 C 07/28/17 99.0 0.00 0.02
JPM 170728C00100000 C 07/28/17 100.0 0.00 0.01
JPM 170728C00101000 C 07/28/17 101.0 0.00 0.02
JPM 170728C00102000 C 07/28/17 102.0 0.00 0.02
JPM 170728C00103000 C 07/28/17 103.0 0.00 0.02
JPM 170728C00104000 C 07/28/17 104.0 0.00 0.02
JPM 170728C00105000 C 07/28/17 105.0 0.00 0.02
JPM 170728C00106000 C 07/28/17 106.0 0.00 0.02
JPM 170728C00110000 C 07/28/17 110.0 0.00 0.02
JPM 170728C00115000 C 07/28/17 115.0 0.00 0.02
JPM 170728C00120000 C 07/28/17 120.0 0.00 0.02
JPM 170728C00125000 C 07/28/17 125.0 0.00 0.02
JPM 170728C00130000 C 07/28/17 130.0 0.00 0.02
JPM 170728C00135000 C 07/28/17 135.0 0.00 0.02
JPM 170728P00045000 P 07/28/17 45.0 0.00 0.02
JPM 170728P00050000 P 07/28/17 50.0 0.00 0.02
JPM 170728P00055000 P 07/28/17 55.0 0.00 0.02
JPM 170728P00060000 P 07/28/17 60.0 0.00 0.02
JPM 170728P00062500 P 07/28/17 62.5 0.00 0.02
JPM 170728P00065000 P 07/28/17 65.0 0.00 0.02
JPM 170728P00067500 P 07/28/17 67.5 0.00 0.02
JPM 170728P00070000 P 07/28/17 70.0 0.00 0.02
JPM 170728P00072500 P 07/28/17 72.5 0.00 0.02
JPM 170728P00075000 P 07/28/17 75.0 0.00 0.02
JPM 170728P00076500 P 07/28/17 76.5 0.00 0.02
JPM 170728P00077000 P 07/28/17 77.0 0.00 0.02
JPM 170728P00077500 P 07/28/17 77.5 0.00 0.02
JPM 170728P00078000 P 07/28/17 78.0 0.00 0.02
JPM 170728P00078500 P 07/28/17 78.5 0.00 0.02
JPM 170728P00079000 P 07/28/17 79.0 0.00 0.02
JPM 170728P00079500 P 07/28/17 79.5 0.00 0.02
JPM 170728P00080000 P 07/28/17 80.0 0.00 0.01
JPM 170728P00080500 P 07/28/17 80.5 0.00 0.02
JPM 170728P00081000 P 07/28/17 81.0 0.00 0.02
JPM 170728P00081500 P 07/28/17 81.5 0.00 0.02
JPM 170728P00082000 P 07/28/17 82.0 0.00 0.02
JPM 170728P00082500 P 07/28/17 82.5 0.00 0.01
JPM 170728P00083000 P 07/28/17 83.0 0.00 0.01
JPM 170728P00083500 P 07/28/17 83.5 0.00 0.02
JPM 170728P00084000 P 07/28/17 84.0 0.00 0.02
JPM 170728P00084500 P 07/28/17 84.5 0.00 0.02
JPM 170728P00085000 P 07/28/17 85.0 0.00 0.02
JPM 170728P00085500 P 07/28/17 85.5 0.00 0.02
JPM 170728P00086000 P 07/28/17 86.0 0.00 0.02
JPM 170728P00086500 P 07/28/17 86.5 0.00 0.02
JPM 170728P00087000 P 07/28/17 87.0 0.00 0.02
JPM 170728P00087500 P 07/28/17 87.5 0.01 0.02
JPM 170728P00088000 P 07/28/17 88.0 0.01 0.03
JPM 170728P00088500 P 07/28/17 88.5 0.01 0.02
JPM 170728P00089000 P 07/28/17 89.0 0.01 0.02
JPM 170728P00089500 P 07/28/17 89.5 0.02 0.03
JPM 170728P00090000 P 07/28/17 90.0 0.03 0.05
JPM 170728P00090500 P 07/28/17 90.5 0.06 0.08
JPM 170728P00091000 P 07/28/17 91.0 0.13 0.15
JPM 170728P00091500 P 07/28/17 91.5 0.25 0.27
JPM 170728P00092000 P 07/28/17 92.0 0.45 0.48
JPM 170728P00092500 P 07/28/17 92.5 0.76 0.79
JPM 170728P00093000 P 07/28/17 93.0 1.14 1.18
JPM 170728P00094000 P 07/28/17 94.0 2.07 2.12
JPM 170728P00095000 P 07/28/17 95.0 3.05 3.15
JPM 170728P00096000 P 07/28/17 96.0 4.05 4.10
JPM 170728P00096500 P 07/28/17 96.5 4.55 4.60
JPM 170728P00097000 P 07/28/17 97.0 5.05 5.10
JPM 170728P00098000 P 07/28/17 98.0 6.05 6.20
JPM 170728P00098500 P 07/28/17 98.5 6.55 6.65
JPM 170728P00099000 P 07/28/17 99.0 7.05 7.15
JPM 170728P00100000 P 07/28/17 100.0 8.05 8.10
JPM 170728P00101000 P 07/28/17 101.0 9.00 9.10
JPM 170728P00102000 P 07/28/17 102.0 10.00 10.10
JPM 170728P00103000 P 07/28/17 103.0 11.05 11.15
JPM 170728P00104000 P 07/28/17 104.0 12.05 12.10
JPM 170728P00105000 P 07/28/17 105.0 13.05 13.15
JPM 170728P00106000 P 07/28/17 106.0 14.00 14.10
JPM 170728P00110000 P 07/28/17 110.0 18.05 18.15
JPM 170728P00115000 P 07/28/17 115.0 23.00 23.20
JPM 170728P00120000 P 07/28/17 120.0 28.05 28.20
JPM 170728P00125000 P 07/28/17 125.0 33.00 33.30
JPM 170728P00130000 P 07/28/17 130.0 37.90 38.20
JPM 170728P00135000 P 07/28/17 135.0 42.60 44.70
JPM 170804C00050000 C 08/04/17 50.0 39.85 42.20
JPM 170804C00055000 C 08/04/17 55.0 36.75 37.05
JPM 170804C00060000 C 08/04/17 60.0 31.80 32.00
JPM 170804C00065000 C 08/04/17 65.0 26.65 27.05
JPM 170804C00070000 C 08/04/17 70.0 21.80 22.00
JPM 170804C00075000 C 08/04/17 75.0 16.85 17.00
JPM 170804C00078000 C 08/04/17 78.0 13.80 14.00
JPM 170804C00079000 C 08/04/17 79.0 12.85 13.00
JPM 170804C00080000 C 08/04/17 80.0 11.85 12.00
JPM 170804C00080500 C 08/04/17 80.5 11.35 11.55
JPM 170804C00081000 C 08/04/17 81.0 10.85 11.00
JPM 170804C00081500 C 08/04/17 81.5 10.25 10.55
JPM 170804C00082000 C 08/04/17 82.0 9.80 10.00
JPM 170804C00082500 C 08/04/17 82.5 9.35 9.50
JPM 170804C00083000 C 08/04/17 83.0 8.80 9.00
JPM 170804C00083500 C 08/04/17 83.5 8.35 8.55
JPM 170804C00084000 C 08/04/17 84.0 7.80 8.00
JPM 170804C00084500 C 08/04/17 84.5 7.30 7.55
JPM 170804C00085000 C 08/04/17 85.0 6.90 7.00
JPM 170804C00085500 C 08/04/17 85.5 6.30 6.55
JPM 170804C00086000 C 08/04/17 86.0 5.85 6.05
JPM 170804C00086500 C 08/04/17 86.5 5.35 5.55
JPM 170804C00087000 C 08/04/17 87.0 4.90 5.05
JPM 170804C00087500 C 08/04/17 87.5 4.35 4.60
JPM 170804C00088000 C 08/04/17 88.0 3.95 4.05
JPM 170804C00088500 C 08/04/17 88.5 3.50 3.60
JPM 170804C00089000 C 08/04/17 89.0 3.05 3.10
JPM 170804C00089500 C 08/04/17 89.5 2.59 2.66
JPM 170804C00090000 C 08/04/17 90.0 2.17 2.23
JPM 170804C00090500 C 08/04/17 90.5 1.75 1.81
JPM 170804C00091000 C 08/04/17 91.0 1.39 1.42
JPM 170804C00091500 C 08/04/17 91.5 1.05 1.10
JPM 170804C00092000 C 08/04/17 92.0 0.76 0.80
JPM 170804C00092500 C 08/04/17 92.5 0.53 0.57
JPM 170804C00093000 C 08/04/17 93.0 0.36 0.39
JPM 170804C00093500 C 08/04/17 93.5 0.24 0.26
JPM 170804C00094000 C 08/04/17 94.0 0.15 0.17
JPM 170804C00095000 C 08/04/17 95.0 0.06 0.08
JPM 170804C00095500 C 08/04/17 95.5 0.04 0.05
JPM 170804C00096000 C 08/04/17 96.0 0.02 0.04
JPM 170804C00096500 C 08/04/17 96.5 0.01 0.03
JPM 170804C00097000 C 08/04/17 97.0 0.01 0.03
JPM 170804C00098000 C 08/04/17 98.0 0.00 0.02
JPM 170804C00098500 C 08/04/17 98.5 0.00 0.02
JPM 170804C00099000 C 08/04/17 99.0 0.00 0.02
JPM 170804C00100000 C 08/04/17 100.0 0.00 0.02
JPM 170804C00101000 C 08/04/17 101.0 0.00 0.02
JPM 170804C00102000 C 08/04/17 102.0 0.00 0.02
JPM 170804C00103000 C 08/04/17 103.0 0.00 0.02
JPM 170804C00104000 C 08/04/17 104.0 0.00 0.02
JPM 170804C00105000 C 08/04/17 105.0 0.00 0.02
JPM 170804C00110000 C 08/04/17 110.0 0.00 0.02
JPM 170804C00115000 C 08/04/17 115.0 0.00 0.02
JPM 170804C00120000 C 08/04/17 120.0 0.00 0.02
JPM 170804C00125000 C 08/04/17 125.0 0.00 0.02
JPM 170804C00130000 C 08/04/17 130.0 0.00 0.02
JPM 170804C00135000 C 08/04/17 135.0 0.00 0.02
JPM 170804P00050000 P 08/04/17 50.0 0.00 0.02
JPM 170804P00055000 P 08/04/17 55.0 0.00 0.02
JPM 170804P00060000 P 08/04/17 60.0 0.00 0.02
JPM 170804P00065000 P 08/04/17 65.0 0.00 0.02
JPM 170804P00070000 P 08/04/17 70.0 0.00 0.02
JPM 170804P00075000 P 08/04/17 75.0 0.00 0.02
JPM 170804P00078000 P 08/04/17 78.0 0.00 0.02
JPM 170804P00079000 P 08/04/17 79.0 0.00 0.02
JPM 170804P00080000 P 08/04/17 80.0 0.00 0.02
JPM 170804P00080500 P 08/04/17 80.5 0.00 0.03
JPM 170804P00081000 P 08/04/17 81.0 0.00 0.03
JPM 170804P00081500 P 08/04/17 81.5 0.00 0.03
JPM 170804P00082000 P 08/04/17 82.0 0.00 0.03
JPM 170804P00082500 P 08/04/17 82.5 0.00 0.03
JPM 170804P00083000 P 08/04/17 83.0 0.00 0.03
JPM 170804P00083500 P 08/04/17 83.5 0.00 0.03
JPM 170804P00084000 P 08/04/17 84.0 0.00 0.03
JPM 170804P00084500 P 08/04/17 84.5 0.00 0.04
JPM 170804P00085000 P 08/04/17 85.0 0.00 0.03
JPM 170804P00085500 P 08/04/17 85.5 0.02 0.03
JPM 170804P00086000 P 08/04/17 86.0 0.02 0.04
JPM 170804P00086500 P 08/04/17 86.5 0.03 0.04
JPM 170804P00087000 P 08/04/17 87.0 0.03 0.05
JPM 170804P00087500 P 08/04/17 87.5 0.05 0.06
JPM 170804P00088000 P 08/04/17 88.0 0.06 0.09
JPM 170804P00088500 P 08/04/17 88.5 0.09 0.10
JPM 170804P00089000 P 08/04/17 89.0 0.12 0.13
JPM 170804P00089500 P 08/04/17 89.5 0.16 0.18
JPM 170804P00090000 P 08/04/17 90.0 0.22 0.24
JPM 170804P00090500 P 08/04/17 90.5 0.31 0.33
JPM 170804P00091000 P 08/04/17 91.0 0.43 0.46
JPM 170804P00091500 P 08/04/17 91.5 0.59 0.63
JPM 170804P00092000 P 08/04/17 92.0 0.81 0.84
JPM 170804P00092500 P 08/04/17 92.5 1.08 1.12
JPM 170804P00093000 P 08/04/17 93.0 1.41 1.45
JPM 170804P00093500 P 08/04/17 93.5 1.78 1.82
JPM 170804P00094000 P 08/04/17 94.0 2.18 2.23
JPM 170804P00095000 P 08/04/17 95.0 3.10 3.15
JPM 170804P00095500 P 08/04/17 95.5 3.55 3.65
JPM 170804P00096000 P 08/04/17 96.0 4.05 4.15
JPM 170804P00096500 P 08/04/17 96.5 4.55 4.65
JPM 170804P00097000 P 08/04/17 97.0 5.05 5.15
JPM 170804P00098000 P 08/04/17 98.0 6.05 6.15
JPM 170804P00098500 P 08/04/17 98.5 6.45 6.65
JPM 170804P00099000 P 08/04/17 99.0 6.80 7.15
JPM 170804P00100000 P 08/04/17 100.0 8.05 8.10
JPM 170804P00101000 P 08/04/17 101.0 9.05 9.15
JPM 170804P00102000 P 08/04/17 102.0 10.00 10.10
JPM 170804P00103000 P 08/04/17 103.0 11.00 11.10
JPM 170804P00104000 P 08/04/17 104.0 11.95 12.25
JPM 170804P00105000 P 08/04/17 105.0 13.05 13.15
JPM 170804P00110000 P 08/04/17 110.0 18.00 18.15
JPM 170804P00115000 P 08/04/17 115.0 22.90 23.15
JPM 170804P00120000 P 08/04/17 120.0 27.80 28.20
JPM 170804P00125000 P 08/04/17 125.0 31.35 34.35
JPM 170804P00130000 P 08/04/17 130.0 36.25 38.35
JPM 170804P00135000 P 08/04/17 135.0 40.90 44.45
JPM 170811C00050000 C 08/11/17 50.0 39.75 43.60
JPM 170811C00055000 C 08/11/17 55.0 35.10 38.60
JPM 170811C00060000 C 08/11/17 60.0 31.65 32.30
JPM 170811C00065000 C 08/11/17 65.0 26.60 27.10
JPM 170811C00070000 C 08/11/17 70.0 21.65 22.30
JPM 170811C00075000 C 08/11/17 75.0 16.70 17.10
JPM 170811C00080000 C 08/11/17 80.0 11.75 12.10
JPM 170811C00083000 C 08/11/17 83.0 8.75 9.15
JPM 170811C00083500 C 08/11/17 83.5 8.25 8.70
JPM 170811C00084000 C 08/11/17 84.0 7.65 8.30
JPM 170811C00084500 C 08/11/17 84.5 7.25 8.25
JPM 170811C00085000 C 08/11/17 85.0 6.85 7.15
JPM 170811C00085500 C 08/11/17 85.5 6.30 6.65
JPM 170811C00086000 C 08/11/17 86.0 5.85 6.20
JPM 170811C00086500 C 08/11/17 86.5 5.30 5.70
JPM 170811C00087000 C 08/11/17 87.0 4.90 5.20
JPM 170811C00087500 C 08/11/17 87.5 4.45 4.70
JPM 170811C00088000 C 08/11/17 88.0 3.95 4.20
JPM 170811C00088500 C 08/11/17 88.5 3.55 3.75
JPM 170811C00089000 C 08/11/17 89.0 3.10 3.30
JPM 170811C00089500 C 08/11/17 89.5 2.67 2.87
JPM 170811C00090000 C 08/11/17 90.0 2.32 2.46
JPM 170811C00090500 C 08/11/17 90.5 1.95 2.07
JPM 170811C00091000 C 08/11/17 91.0 1.60 1.72
JPM 170811C00091500 C 08/11/17 91.5 1.26 1.39
JPM 170811C00092000 C 08/11/17 92.0 0.99 1.10
JPM 170811C00092500 C 08/11/17 92.5 0.74 0.86
JPM 170811C00093000 C 08/11/17 93.0 0.56 0.69
JPM 170811C00093500 C 08/11/17 93.5 0.41 0.49
JPM 170811C00094000 C 08/11/17 94.0 0.29 0.36
JPM 170811C00094500 C 08/11/17 94.5 0.20 0.26
JPM 170811C00095000 C 08/11/17 95.0 0.13 0.18
JPM 170811C00095500 C 08/11/17 95.5 0.08 0.14
JPM 170811C00096000 C 08/11/17 96.0 0.04 0.10
JPM 170811C00096500 C 08/11/17 96.5 0.02 0.08
JPM 170811C00097000 C 08/11/17 97.0 0.01 0.06
JPM 170811C00098000 C 08/11/17 98.0 0.00 0.05
JPM 170811C00098500 C 08/11/17 98.5 0.00 0.03
JPM 170811C00099000 C 08/11/17 99.0 0.00 0.03
JPM 170811C00100000 C 08/11/17 100.0 0.00 0.02
JPM 170811C00101000 C 08/11/17 101.0 0.00 0.02
JPM 170811C00105000 C 08/11/17 105.0 0.00 0.02
JPM 170811C00110000 C 08/11/17 110.0 0.00 0.02
JPM 170811C00115000 C 08/11/17 115.0 0.00 0.02
JPM 170811C00120000 C 08/11/17 120.0 0.00 0.02
JPM 170811C00125000 C 08/11/17 125.0 0.00 0.02
JPM 170811C00130000 C 08/11/17 130.0 0.00 0.02
JPM 170811C00135000 C 08/11/17 135.0 0.00 0.02
JPM 170811P00050000 P 08/11/17 50.0 0.00 0.02
JPM 170811P00055000 P 08/11/17 55.0 0.00 0.02
JPM 170811P00060000 P 08/11/17 60.0 0.00 0.02
JPM 170811P00065000 P 08/11/17 65.0 0.00 0.02
JPM 170811P00070000 P 08/11/17 70.0 0.00 0.02
JPM 170811P00075000 P 08/11/17 75.0 0.00 0.03
JPM 170811P00080000 P 08/11/17 80.0 0.00 0.04
JPM 170811P00083000 P 08/11/17 83.0 0.03 0.05
JPM 170811P00083500 P 08/11/17 83.5 0.01 0.07
JPM 170811P00084000 P 08/11/17 84.0 0.01 0.06
JPM 170811P00084500 P 08/11/17 84.5 0.02 0.09
JPM 170811P00085000 P 08/11/17 85.0 0.03 0.08
JPM 170811P00085500 P 08/11/17 85.5 0.05 0.08
JPM 170811P00086000 P 08/11/17 86.0 0.06 0.10
JPM 170811P00086500 P 08/11/17 86.5 0.06 0.11
JPM 170811P00087000 P 08/11/17 87.0 0.07 0.13
JPM 170811P00087500 P 08/11/17 87.5 0.11 0.16
JPM 170811P00088000 P 08/11/17 88.0 0.14 0.20
JPM 170811P00088500 P 08/11/17 88.5 0.18 0.24
JPM 170811P00089000 P 08/11/17 89.0 0.23 0.31
JPM 170811P00089500 P 08/11/17 89.5 0.29 0.39
JPM 170811P00090000 P 08/11/17 90.0 0.40 0.49
JPM 170811P00090500 P 08/11/17 90.5 0.51 0.61
JPM 170811P00091000 P 08/11/17 91.0 0.65 0.77
JPM 170811P00091500 P 08/11/17 91.5 0.82 0.96
JPM 170811P00092000 P 08/11/17 92.0 1.04 1.19
JPM 170811P00092500 P 08/11/17 92.5 1.31 1.47
JPM 170811P00093000 P 08/11/17 93.0 1.60 1.78
JPM 170811P00093500 P 08/11/17 93.5 1.93 2.12
JPM 170811P00094000 P 08/11/17 94.0 2.31 2.51
JPM 170811P00094500 P 08/11/17 94.5 2.66 2.92
JPM 170811P00095000 P 08/11/17 95.0 3.00 3.35
JPM 170811P00095500 P 08/11/17 95.5 3.55 3.90
JPM 170811P00096000 P 08/11/17 96.0 3.95 4.25
JPM 170811P00096500 P 08/11/17 96.5 4.50 4.90
JPM 170811P00097000 P 08/11/17 97.0 4.95 5.25
JPM 170811P00098000 P 08/11/17 98.0 5.95 6.20
JPM 170811P00098500 P 08/11/17 98.5 6.45 6.70
JPM 170811P00099000 P 08/11/17 99.0 6.95 7.20
JPM 170811P00100000 P 08/11/17 100.0 7.90 8.30
JPM 170811P00101000 P 08/11/17 101.0 8.75 9.45
JPM 170811P00105000 P 08/11/17 105.0 12.75 13.40
JPM 170811P00110000 P 08/11/17 110.0 17.85 18.40
JPM 170811P00115000 P 08/11/17 115.0 22.80 23.40
JPM 170811P00120000 P 08/11/17 120.0 27.85 28.45
JPM 170811P00125000 P 08/11/17 125.0 32.30 33.30
JPM 170811P00130000 P 08/11/17 130.0 37.55 38.30
JPM 170811P00135000 P 08/11/17 135.0 41.00 44.75
JPM 170818C00035000 C 08/18/17 35.0 55.95 57.85
JPM 170818C00037500 C 08/18/17 37.5 52.45 55.55
JPM 170818C00040000 C 08/18/17 40.0 51.05 52.60
JPM 170818C00042500 C 08/18/17 42.5 48.55 49.90
JPM 170818C00045000 C 08/18/17 45.0 46.05 47.40
JPM 170818C00047500 C 08/18/17 47.5 42.45 44.70
JPM 170818C00050000 C 08/18/17 50.0 41.20 42.70
JPM 170818C00055000 C 08/18/17 55.0 36.25 37.30
JPM 170818C00060000 C 08/18/17 60.0 31.80 32.05
JPM 170818C00062500 C 08/18/17 62.5 29.25 29.55
JPM 170818C00065000 C 08/18/17 65.0 26.75 27.05
JPM 170818C00067500 C 08/18/17 67.5 24.30 24.55
JPM 170818C00070000 C 08/18/17 70.0 21.85 22.05
JPM 170818C00072500 C 08/18/17 72.5 19.30 19.55
JPM 170818C00075000 C 08/18/17 75.0 16.85 17.10
JPM 170818C00077500 C 08/18/17 77.5 14.25 14.60
JPM 170818C00078000 C 08/18/17 78.0 13.85 14.10
JPM 170818C00079000 C 08/18/17 79.0 12.90 13.10
JPM 170818C00080000 C 08/18/17 80.0 11.85 12.10
JPM 170818C00081000 C 08/18/17 81.0 10.90 11.15
JPM 170818C00082000 C 08/18/17 82.0 9.90 10.10
JPM 170818C00082500 C 08/18/17 82.5 9.40 9.60
JPM 170818C00083000 C 08/18/17 83.0 8.95 9.10
JPM 170818C00083500 C 08/18/17 83.5 8.40 8.65
JPM 170818C00084000 C 08/18/17 84.0 7.90 8.15
JPM 170818C00084500 C 08/18/17 84.5 7.45 7.65
JPM 170818C00085000 C 08/18/17 85.0 6.95 7.15
JPM 170818C00085500 C 08/18/17 85.5 6.55 6.65
JPM 170818C00086000 C 08/18/17 86.0 6.05 6.20
JPM 170818C00086500 C 08/18/17 86.5 5.55 5.70
JPM 170818C00087000 C 08/18/17 87.0 5.10 5.25
JPM 170818C00087500 C 08/18/17 87.5 4.65 4.75
JPM 170818C00088000 C 08/18/17 88.0 4.20 4.30
JPM 170818C00088500 C 08/18/17 88.5 3.70 3.85
JPM 170818C00089000 C 08/18/17 89.0 3.30 3.45
JPM 170818C00089500 C 08/18/17 89.5 2.96 3.05
JPM 170818C00090000 C 08/18/17 90.0 2.58 2.62
JPM 170818C00090500 C 08/18/17 90.5 2.21 2.24
JPM 170818C00091000 C 08/18/17 91.0 1.87 1.91
JPM 170818C00091500 C 08/18/17 91.5 1.56 1.61
JPM 170818C00092000 C 08/18/17 92.0 1.28 1.30
JPM 170818C00092500 C 08/18/17 92.5 1.03 1.06
JPM 170818C00093000 C 08/18/17 93.0 0.82 0.85
JPM 170818C00093500 C 08/18/17 93.5 0.63 0.67
JPM 170818C00094000 C 08/18/17 94.0 0.48 0.52
JPM 170818C00094500 C 08/18/17 94.5 0.36 0.41
JPM 170818C00095000 C 08/18/17 95.0 0.26 0.29
JPM 170818C00095500 C 08/18/17 95.5 0.19 0.22
JPM 170818C00096000 C 08/18/17 96.0 0.14 0.17
JPM 170818C00096500 C 08/18/17 96.5 0.10 0.13
JPM 170818C00097000 C 08/18/17 97.0 0.07 0.10
JPM 170818C00097500 C 08/18/17 97.5 0.05 0.08
JPM 170818C00098000 C 08/18/17 98.0 0.04 0.06
JPM 170818C00098500 C 08/18/17 98.5 0.03 0.05
JPM 170818C00099000 C 08/18/17 99.0 0.02 0.04
JPM 170818C00099500 C 08/18/17 99.5 0.02 0.04
JPM 170818C00100000 C 08/18/17 100.0 0.01 0.04
JPM 170818C00101000 C 08/18/17 101.0 0.00 0.02
JPM 170818C00102000 C 08/18/17 102.0 0.00 0.02
JPM 170818C00103000 C 08/18/17 103.0 0.00 0.02
JPM 170818C00104000 C 08/18/17 104.0 0.00 0.02
JPM 170818C00105000 C 08/18/17 105.0 0.00 0.02
JPM 170818C00110000 C 08/18/17 110.0 0.00 0.02
JPM 170818C00115000 C 08/18/17 115.0 0.00 0.02
JPM 170818C00120000 C 08/18/17 120.0 0.00 0.01
JPM 170818C00125000 C 08/18/17 125.0 0.00 0.02
JPM 170818C00130000 C 08/18/17 130.0 0.00 0.02
JPM 170818P00035000 P 08/18/17 35.0 0.00 0.02
JPM 170818P00037500 P 08/18/17 37.5 0.00 0.02
JPM 170818P00040000 P 08/18/17 40.0 0.00 0.02
JPM 170818P00042500 P 08/18/17 42.5 0.00 0.02
JPM 170818P00045000 P 08/18/17 45.0 0.00 0.02
JPM 170818P00047500 P 08/18/17 47.5 0.00 0.02
JPM 170818P00050000 P 08/18/17 50.0 0.00 0.01
JPM 170818P00055000 P 08/18/17 55.0 0.00 0.01
JPM 170818P00060000 P 08/18/17 60.0 0.00 0.01
JPM 170818P00062500 P 08/18/17 62.5 0.00 0.01
JPM 170818P00065000 P 08/18/17 65.0 0.00 0.02
JPM 170818P00067500 P 08/18/17 67.5 0.00 0.02
JPM 170818P00070000 P 08/18/17 70.0 0.00 0.02
JPM 170818P00072500 P 08/18/17 72.5 0.00 0.03
JPM 170818P00075000 P 08/18/17 75.0 0.00 0.03
JPM 170818P00077500 P 08/18/17 77.5 0.00 0.04
JPM 170818P00078000 P 08/18/17 78.0 0.00 0.04
JPM 170818P00079000 P 08/18/17 79.0 0.00 0.04
JPM 170818P00080000 P 08/18/17 80.0 0.03 0.05
JPM 170818P00081000 P 08/18/17 81.0 0.03 0.05
JPM 170818P00082000 P 08/18/17 82.0 0.04 0.05
JPM 170818P00082500 P 08/18/17 82.5 0.04 0.06
JPM 170818P00083000 P 08/18/17 83.0 0.05 0.06
JPM 170818P00083500 P 08/18/17 83.5 0.06 0.07
JPM 170818P00084000 P 08/18/17 84.0 0.07 0.08
JPM 170818P00084500 P 08/18/17 84.5 0.08 0.09
JPM 170818P00085000 P 08/18/17 85.0 0.09 0.12
JPM 170818P00085500 P 08/18/17 85.5 0.10 0.12
JPM 170818P00086000 P 08/18/17 86.0 0.12 0.14
JPM 170818P00086500 P 08/18/17 86.5 0.15 0.16
JPM 170818P00087000 P 08/18/17 87.0 0.18 0.19
JPM 170818P00087500 P 08/18/17 87.5 0.21 0.23
JPM 170818P00088000 P 08/18/17 88.0 0.26 0.27
JPM 170818P00088500 P 08/18/17 88.5 0.31 0.33
JPM 170818P00089000 P 08/18/17 89.0 0.38 0.40
JPM 170818P00089500 P 08/18/17 89.5 0.47 0.49
JPM 170818P00090000 P 08/18/17 90.0 0.58 0.60
JPM 170818P00090500 P 08/18/17 90.5 0.70 0.73
JPM 170818P00091000 P 08/18/17 91.0 0.85 0.89
JPM 170818P00091500 P 08/18/17 91.5 1.04 1.10
JPM 170818P00092000 P 08/18/17 92.0 1.27 1.32
JPM 170818P00092500 P 08/18/17 92.5 1.52 1.56
JPM 170818P00093000 P 08/18/17 93.0 1.81 1.84
JPM 170818P00093500 P 08/18/17 93.5 2.13 2.16
JPM 170818P00094000 P 08/18/17 94.0 2.46 2.54
JPM 170818P00094500 P 08/18/17 94.5 2.84 2.90
JPM 170818P00095000 P 08/18/17 95.0 3.25 3.35
JPM 170818P00095500 P 08/18/17 95.5 3.65 3.75
JPM 170818P00096000 P 08/18/17 96.0 4.05 4.30
JPM 170818P00096500 P 08/18/17 96.5 4.60 4.75
JPM 170818P00097000 P 08/18/17 97.0 5.05 5.25
JPM 170818P00097500 P 08/18/17 97.5 5.55 5.70
JPM 170818P00098000 P 08/18/17 98.0 6.00 6.10
JPM 170818P00098500 P 08/18/17 98.5 6.50 6.65
JPM 170818P00099000 P 08/18/17 99.0 7.00 7.10
JPM 170818P00099500 P 08/18/17 99.5 7.50 7.60
JPM 170818P00100000 P 08/18/17 100.0 7.95 8.10
JPM 170818P00101000 P 08/18/17 101.0 8.80 9.15
JPM 170818P00102000 P 08/18/17 102.0 9.80 10.15
JPM 170818P00103000 P 08/18/17 103.0 10.80 11.15
JPM 170818P00104000 P 08/18/17 104.0 11.80 12.20
JPM 170818P00105000 P 08/18/17 105.0 13.00 13.15
JPM 170818P00110000 P 08/18/17 110.0 18.00 18.15
JPM 170818P00115000 P 08/18/17 115.0 23.00 23.15
JPM 170818P00120000 P 08/18/17 120.0 27.90 28.10
JPM 170818P00125000 P 08/18/17 125.0 32.85 33.20
JPM 170818P00130000 P 08/18/17 130.0 37.65 38.25
JPM 170825C00050000 C 08/25/17 50.0 40.00 44.20
JPM 170825C00055000 C 08/25/17 55.0 36.30 38.25
JPM 170825C00060000 C 08/25/17 60.0 31.80 32.10
JPM 170825C00065000 C 08/25/17 65.0 26.70 27.15
JPM 170825C00070000 C 08/25/17 70.0 21.70 22.25
JPM 170825C00075000 C 08/25/17 75.0 16.70 17.20
JPM 170825C00080000 C 08/25/17 80.0 11.85 12.20
JPM 170825C00084000 C 08/25/17 84.0 7.85 8.30
JPM 170825C00085000 C 08/25/17 85.0 7.00 7.40
JPM 170825C00086500 C 08/25/17 86.5 5.50 6.00
JPM 170825C00087000 C 08/25/17 87.0 5.20 5.50
JPM 170825C00087500 C 08/25/17 87.5 4.75 5.10
JPM 170825C00088000 C 08/25/17 88.0 4.20 4.60
JPM 170825C00088500 C 08/25/17 88.5 3.85 4.20
JPM 170825C00089000 C 08/25/17 89.0 3.50 3.70
JPM 170825C00089500 C 08/25/17 89.5 3.10 3.30
JPM 170825C00090000 C 08/25/17 90.0 2.73 2.89
JPM 170825C00090500 C 08/25/17 90.5 2.36 2.62
JPM 170825C00091000 C 08/25/17 91.0 2.02 2.22
JPM 170825C00091500 C 08/25/17 91.5 1.73 1.88
JPM 170825C00092000 C 08/25/17 92.0 1.44 1.59
JPM 170825C00092500 C 08/25/17 92.5 1.19 1.34
JPM 170825C00093000 C 08/25/17 93.0 0.98 1.12
JPM 170825C00093500 C 08/25/17 93.5 0.79 0.94
JPM 170825C00094000 C 08/25/17 94.0 0.62 0.76
JPM 170825C00094500 C 08/25/17 94.5 0.49 0.70
JPM 170825C00095000 C 08/25/17 95.0 0.38 0.49
JPM 170825C00095500 C 08/25/17 95.5 0.30 0.39
JPM 170825C00096000 C 08/25/17 96.0 0.23 0.34
JPM 170825C00096500 C 08/25/17 96.5 0.17 0.27
JPM 170825C00097000 C 08/25/17 97.0 0.13 0.18
JPM 170825C00097500 C 08/25/17 97.5 0.09 0.17
JPM 170825C00098000 C 08/25/17 98.0 0.07 0.12
JPM 170825C00098500 C 08/25/17 98.5 0.05 0.10
JPM 170825C00099000 C 08/25/17 99.0 0.01 0.09
JPM 170825C00099500 C 08/25/17 99.5 0.02 0.08
JPM 170825C00100000 C 08/25/17 100.0 0.01 0.05
JPM 170825C00101000 C 08/25/17 101.0 0.00 0.05
JPM 170825C00105000 C 08/25/17 105.0 0.00 0.02
JPM 170825C00110000 C 08/25/17 110.0 0.00 0.02
JPM 170825C00115000 C 08/25/17 115.0 0.00 0.02
JPM 170825C00120000 C 08/25/17 120.0 0.00 0.02
JPM 170825C00125000 C 08/25/17 125.0 0.00 0.02
JPM 170825C00130000 C 08/25/17 130.0 0.00 0.02
JPM 170825C00135000 C 08/25/17 135.0 0.00 0.02
JPM 170825P00050000 P 08/25/17 50.0 0.00 0.02
JPM 170825P00055000 P 08/25/17 55.0 0.00 0.02
JPM 170825P00060000 P 08/25/17 60.0 0.00 0.02
JPM 170825P00065000 P 08/25/17 65.0 0.00 0.02
JPM 170825P00070000 P 08/25/17 70.0 0.00 0.03
JPM 170825P00075000 P 08/25/17 75.0 0.00 0.04
JPM 170825P00080000 P 08/25/17 80.0 0.04 0.05
JPM 170825P00084000 P 08/25/17 84.0 0.10 0.15
JPM 170825P00085000 P 08/25/17 85.0 0.14 0.21
JPM 170825P00086500 P 08/25/17 86.5 0.22 0.31
JPM 170825P00087000 P 08/25/17 87.0 0.26 0.34
JPM 170825P00087500 P 08/25/17 87.5 0.31 0.38
JPM 170825P00088000 P 08/25/17 88.0 0.33 0.44
JPM 170825P00088500 P 08/25/17 88.5 0.41 0.55
JPM 170825P00089000 P 08/25/17 89.0 0.52 0.61
JPM 170825P00089500 P 08/25/17 89.5 0.62 0.72
JPM 170825P00090000 P 08/25/17 90.0 0.74 0.84
JPM 170825P00090500 P 08/25/17 90.5 0.87 1.00
JPM 170825P00091000 P 08/25/17 91.0 1.03 1.17
JPM 170825P00091500 P 08/25/17 91.5 1.22 1.37
JPM 170825P00092000 P 08/25/17 92.0 1.43 1.63
JPM 170825P00092500 P 08/25/17 92.5 1.68 1.85
JPM 170825P00093000 P 08/25/17 93.0 1.96 2.14
JPM 170825P00093500 P 08/25/17 93.5 2.26 2.45
JPM 170825P00094000 P 08/25/17 94.0 2.60 2.77
JPM 170825P00094500 P 08/25/17 94.5 2.97 3.15
JPM 170825P00095000 P 08/25/17 95.0 3.35 3.55
JPM 170825P00095500 P 08/25/17 95.5 3.75 4.00
JPM 170825P00096000 P 08/25/17 96.0 4.05 4.40
JPM 170825P00096500 P 08/25/17 96.5 4.60 4.90
JPM 170825P00097000 P 08/25/17 97.0 5.00 5.35
JPM 170825P00097500 P 08/25/17 97.5 5.50 5.80
JPM 170825P00098000 P 08/25/17 98.0 5.95 6.30
JPM 170825P00098500 P 08/25/17 98.5 6.45 6.80
JPM 170825P00099000 P 08/25/17 99.0 6.95 7.40
JPM 170825P00099500 P 08/25/17 99.5 7.50 7.80
JPM 170825P00100000 P 08/25/17 100.0 8.00 8.30
JPM 170825P00101000 P 08/25/17 101.0 8.95 9.40
JPM 170825P00105000 P 08/25/17 105.0 13.00 13.45
JPM 170825P00110000 P 08/25/17 110.0 18.00 18.45
JPM 170825P00115000 P 08/25/17 115.0 22.90 23.35
JPM 170825P00120000 P 08/25/17 120.0 28.00 28.45
JPM 170825P00125000 P 08/25/17 125.0 31.40 34.90
JPM 170825P00130000 P 08/25/17 130.0 36.20 39.90
JPM 170825P00135000 P 08/25/17 135.0 42.65 44.80
JPM 170901C00050000 C 09/01/17 50.0 40.10 44.30
JPM 170901C00055000 C 09/01/17 55.0 36.70 37.25
JPM 170901C00060000 C 09/01/17 60.0 31.80 32.15
JPM 170901C00065000 C 09/01/17 65.0 26.70 27.25
JPM 170901C00070000 C 09/01/17 70.0 21.75 22.25
JPM 170901C00075000 C 09/01/17 75.0 16.85 17.35
JPM 170901C00080000 C 09/01/17 80.0 11.95 12.30
JPM 170901C00084000 C 09/01/17 84.0 8.00 8.35
JPM 170901C00085000 C 09/01/17 85.0 7.00 7.55
JPM 170901C00085500 C 09/01/17 85.5 6.60 7.05
JPM 170901C00086000 C 09/01/17 86.0 6.10 6.60
JPM 170901C00086500 C 09/01/17 86.5 5.75 6.55
JPM 170901C00087000 C 09/01/17 87.0 5.35 5.60
JPM 170901C00087500 C 09/01/17 87.5 4.90 5.25
JPM 170901C00088000 C 09/01/17 88.0 4.40 4.70
JPM 170901C00088500 C 09/01/17 88.5 4.05 4.25
JPM 170901C00089000 C 09/01/17 89.0 3.65 3.85
JPM 170901C00089500 C 09/01/17 89.5 3.30 3.45
JPM 170901C00090000 C 09/01/17 90.0 2.91 3.10
JPM 170901C00090500 C 09/01/17 90.5 2.56 2.70
JPM 170901C00091000 C 09/01/17 91.0 2.24 2.37
JPM 170901C00091500 C 09/01/17 91.5 1.93 2.08
JPM 170901C00092000 C 09/01/17 92.0 1.65 1.81
JPM 170901C00092500 C 09/01/17 92.5 1.40 1.55
JPM 170901C00093000 C 09/01/17 93.0 1.17 1.32
JPM 170901C00093500 C 09/01/17 93.5 0.97 1.11
JPM 170901C00094000 C 09/01/17 94.0 0.81 0.99
JPM 170901C00094500 C 09/01/17 94.5 0.66 0.81
JPM 170901C00095000 C 09/01/17 95.0 0.54 0.66
JPM 170901C00095500 C 09/01/17 95.5 0.42 0.53
JPM 170901C00096000 C 09/01/17 96.0 0.34 0.44
JPM 170901C00096500 C 09/01/17 96.5 0.27 0.35
JPM 170901C00097000 C 09/01/17 97.0 0.20 0.30
JPM 170901C00097500 C 09/01/17 97.5 0.16 0.24
JPM 170901C00098000 C 09/01/17 98.0 0.12 0.20
JPM 170901C00098500 C 09/01/17 98.5 0.09 0.17
JPM 170901C00099000 C 09/01/17 99.0 0.07 0.12
JPM 170901C00099500 C 09/01/17 99.5 0.05 0.12
JPM 170901C00100000 C 09/01/17 100.0 0.03 0.08
JPM 170901C00105000 C 09/01/17 105.0 0.00 0.02
JPM 170901C00110000 C 09/01/17 110.0 0.00 0.02
JPM 170901C00115000 C 09/01/17 115.0 0.00 0.02
JPM 170901C00120000 C 09/01/17 120.0 0.00 0.02
JPM 170901C00125000 C 09/01/17 125.0 0.00 0.02
JPM 170901C00130000 C 09/01/17 130.0 0.00 0.02
JPM 170901C00135000 C 09/01/17 135.0 0.00 0.02
JPM 170901P00050000 P 09/01/17 50.0 0.00 0.02
JPM 170901P00055000 P 09/01/17 55.0 0.00 0.02
JPM 170901P00060000 P 09/01/17 60.0 0.00 0.02
JPM 170901P00065000 P 09/01/17 65.0 0.00 0.03
JPM 170901P00070000 P 09/01/17 70.0 0.00 0.04
JPM 170901P00075000 P 09/01/17 75.0 0.02 0.07
JPM 170901P00080000 P 09/01/17 80.0 0.06 0.10
JPM 170901P00084000 P 09/01/17 84.0 0.16 0.21
JPM 170901P00085000 P 09/01/17 85.0 0.20 0.31
JPM 170901P00085500 P 09/01/17 85.5 0.24 0.33
JPM 170901P00086000 P 09/01/17 86.0 0.27 0.34
JPM 170901P00086500 P 09/01/17 86.5 0.27 0.39
JPM 170901P00087000 P 09/01/17 87.0 0.31 0.46
JPM 170901P00087500 P 09/01/17 87.5 0.42 0.50
JPM 170901P00088000 P 09/01/17 88.0 0.49 0.57
JPM 170901P00088500 P 09/01/17 88.5 0.57 0.67
JPM 170901P00089000 P 09/01/17 89.0 0.67 0.77
JPM 170901P00089500 P 09/01/17 89.5 0.78 0.93
JPM 170901P00090000 P 09/01/17 90.0 0.91 1.02
JPM 170901P00090500 P 09/01/17 90.5 1.00 1.17
JPM 170901P00091000 P 09/01/17 91.0 1.17 1.35
JPM 170901P00091500 P 09/01/17 91.5 1.36 1.59
JPM 170901P00092000 P 09/01/17 92.0 1.57 1.79
JPM 170901P00092500 P 09/01/17 92.5 1.82 2.04
JPM 170901P00093000 P 09/01/17 93.0 2.09 2.32
JPM 170901P00093500 P 09/01/17 93.5 2.39 2.62
JPM 170901P00094000 P 09/01/17 94.0 2.71 2.91
JPM 170901P00094500 P 09/01/17 94.5 3.10 3.30
JPM 170901P00095000 P 09/01/17 95.0 3.45 3.70
JPM 170901P00095500 P 09/01/17 95.5 3.85 4.10
JPM 170901P00096000 P 09/01/17 96.0 4.20 4.50
JPM 170901P00096500 P 09/01/17 96.5 4.65 5.00
JPM 170901P00097000 P 09/01/17 97.0 5.05 5.45
JPM 170901P00097500 P 09/01/17 97.5 5.55 5.90
JPM 170901P00098000 P 09/01/17 98.0 5.90 6.40
JPM 170901P00098500 P 09/01/17 98.5 6.40 6.85
JPM 170901P00099000 P 09/01/17 99.0 6.95 7.40
JPM 170901P00099500 P 09/01/17 99.5 7.30 7.90
JPM 170901P00100000 P 09/01/17 100.0 6.65 8.35
JPM 170901P00105000 P 09/01/17 105.0 12.65 13.45
JPM 170901P00110000 P 09/01/17 110.0 17.70 18.45
JPM 170901P00115000 P 09/01/17 115.0 22.90 23.50
JPM 170901P00120000 P 09/01/17 120.0 27.80 28.25
JPM 170901P00125000 P 09/01/17 125.0 33.00 34.30
JPM 170901P00130000 P 09/01/17 130.0 37.60 40.00
JPM 170901P00135000 P 09/01/17 135.0 42.80 44.85
JPM 170915C00040000 C 09/15/17 40.0 51.85 52.55
JPM 170915C00042500 C 09/15/17 42.5 49.45 51.30
JPM 170915C00045000 C 09/15/17 45.0 46.90 49.35
JPM 170915C00047500 C 09/15/17 47.5 44.20 45.95
JPM 170915C00050000 C 09/15/17 50.0 41.75 42.35
JPM 170915C00055000 C 09/15/17 55.0 36.70 37.75
JPM 170915C00060000 C 09/15/17 60.0 31.80 32.15
JPM 170915C00065000 C 09/15/17 65.0 26.95 27.30
JPM 170915C00070000 C 09/15/17 70.0 21.90 22.20
JPM 170915C00072500 C 09/15/17 72.5 19.45 19.75
JPM 170915C00075000 C 09/15/17 75.0 16.95 17.30
JPM 170915C00077500 C 09/15/17 77.5 14.50 14.85
JPM 170915C00080000 C 09/15/17 80.0 12.10 12.40
JPM 170915C00082500 C 09/15/17 82.5 9.70 10.00
JPM 170915C00085000 C 09/15/17 85.0 7.40 7.70
JPM 170915C00087500 C 09/15/17 87.5 5.20 5.50
JPM 170915C00090000 C 09/15/17 90.0 3.30 3.40
JPM 170915C00092500 C 09/15/17 92.5 1.84 1.90
JPM 170915C00095000 C 09/15/17 95.0 0.86 0.90
JPM 170915C00097500 C 09/15/17 97.5 0.33 0.43
JPM 170915C00100000 C 09/15/17 100.0 0.12 0.14
JPM 170915C00105000 C 09/15/17 105.0 0.01 0.04
JPM 170915C00110000 C 09/15/17 110.0 0.00 0.02
JPM 170915C00115000 C 09/15/17 115.0 0.00 0.02
JPM 170915C00120000 C 09/15/17 120.0 0.00 0.02
JPM 170915C00125000 C 09/15/17 125.0 0.00 0.02
JPM 170915C00130000 C 09/15/17 130.0 0.00 0.02
JPM 170915P00040000 P 09/15/17 40.0 0.00 0.02
JPM 170915P00042500 P 09/15/17 42.5 0.00 0.02
JPM 170915P00045000 P 09/15/17 45.0 0.00 0.02
JPM 170915P00047500 P 09/15/17 47.5 0.00 0.02
JPM 170915P00050000 P 09/15/17 50.0 0.00 0.02
JPM 170915P00055000 P 09/15/17 55.0 0.00 0.02
JPM 170915P00060000 P 09/15/17 60.0 0.00 0.03
JPM 170915P00065000 P 09/15/17 65.0 0.02 0.03
JPM 170915P00070000 P 09/15/17 70.0 0.03 0.05
JPM 170915P00072500 P 09/15/17 72.5 0.05 0.06
JPM 170915P00075000 P 09/15/17 75.0 0.07 0.10
JPM 170915P00077500 P 09/15/17 77.5 0.09 0.11
JPM 170915P00080000 P 09/15/17 80.0 0.14 0.16
JPM 170915P00082500 P 09/15/17 82.5 0.22 0.24
JPM 170915P00085000 P 09/15/17 85.0 0.38 0.41
JPM 170915P00087500 P 09/15/17 87.5 0.68 0.73
JPM 170915P00090000 P 09/15/17 90.0 1.25 1.30
JPM 170915P00092500 P 09/15/17 92.5 2.25 2.33
JPM 170915P00095000 P 09/15/17 95.0 3.75 3.85
JPM 170915P00097500 P 09/15/17 97.5 5.60 5.85
JPM 170915P00100000 P 09/15/17 100.0 7.95 8.25
JPM 170915P00105000 P 09/15/17 105.0 13.00 13.15
JPM 170915P00110000 P 09/15/17 110.0 18.00 18.15
JPM 170915P00115000 P 09/15/17 115.0 23.00 23.15
JPM 170915P00120000 P 09/15/17 120.0 27.95 28.15
JPM 170915P00125000 P 09/15/17 125.0 32.70 33.25
JPM 170915P00130000 P 09/15/17 130.0 37.90 38.45
JPM 171020C00055000 C 10/20/17 55.0 36.60 37.35
JPM 171020C00060000 C 10/20/17 60.0 31.90 32.20
JPM 171020C00065000 C 10/20/17 65.0 26.90 27.20
JPM 171020C00070000 C 10/20/17 70.0 21.95 22.30
JPM 171020C00075000 C 10/20/17 75.0 17.00 17.30
JPM 171020C00080000 C 10/20/17 80.0 12.25 12.50
JPM 171020C00082500 C 10/20/17 82.5 9.95 10.15
JPM 171020C00085000 C 10/20/17 85.0 7.75 7.95
JPM 171020C00087500 C 10/20/17 87.5 5.75 5.90
JPM 171020C00090000 C 10/20/17 90.0 4.00 4.15
JPM 171020C00092500 C 10/20/17 92.5 2.58 2.68
JPM 171020C00095000 C 10/20/17 95.0 1.51 1.61
JPM 171020C00097500 C 10/20/17 97.5 0.84 0.92
JPM 171020C00100000 C 10/20/17 100.0 0.42 0.52
JPM 171020C00105000 C 10/20/17 105.0 0.10 0.16
JPM 171020C00110000 C 10/20/17 110.0 0.04 0.06
JPM 171020P00055000 P 10/20/17 55.0 0.00 0.05
JPM 171020P00060000 P 10/20/17 60.0 0.02 0.07
JPM 171020P00065000 P 10/20/17 65.0 0.05 0.08
JPM 171020P00070000 P 10/20/17 70.0 0.08 0.15
JPM 171020P00075000 P 10/20/17 75.0 0.15 0.22
JPM 171020P00080000 P 10/20/17 80.0 0.38 0.45
JPM 171020P00082500 P 10/20/17 82.5 0.56 0.66
JPM 171020P00085000 P 10/20/17 85.0 0.89 0.96
JPM 171020P00087500 P 10/20/17 87.5 1.43 1.52
JPM 171020P00090000 P 10/20/17 90.0 2.18 2.33
JPM 171020P00092500 P 10/20/17 92.5 3.30 3.40
JPM 171020P00095000 P 10/20/17 95.0 4.80 4.90
JPM 171020P00097500 P 10/20/17 97.5 6.60 6.85
JPM 171020P00100000 P 10/20/17 100.0 8.55 8.85
JPM 171020P00105000 P 10/20/17 105.0 13.30 13.75
JPM 171020P00110000 P 10/20/17 110.0 18.20 18.65
JPM 171117C00070000 C 11/17/17 70.0 22.00 22.35
JPM 171117C00075000 C 11/17/17 75.0 17.10 17.45
JPM 171117C00080000 C 11/17/17 80.0 12.35 12.70
JPM 171117C00082500 C 11/17/17 82.5 10.10 10.40
JPM 171117C00085000 C 11/17/17 85.0 7.90 8.30
JPM 171117C00087500 C 11/17/17 87.5 6.10 6.35
JPM 171117C00090000 C 11/17/17 90.0 4.45 4.65
JPM 171117C00092500 C 11/17/17 92.5 3.05 3.25
JPM 171117C00095000 C 11/17/17 95.0 1.98 2.10
JPM 171117C00097500 C 11/17/17 97.5 1.23 1.36
JPM 171117C00100000 C 11/17/17 100.0 0.72 0.82
JPM 171117C00105000 C 11/17/17 105.0 0.24 0.30
JPM 171117P00070000 P 11/17/17 70.0 0.17 0.23
JPM 171117P00075000 P 11/17/17 75.0 0.31 0.36
JPM 171117P00080000 P 11/17/17 80.0 0.60 0.69
JPM 171117P00082500 P 11/17/17 82.5 0.87 0.95
JPM 171117P00085000 P 11/17/17 85.0 1.27 1.37
JPM 171117P00087500 P 11/17/17 87.5 1.86 1.98
JPM 171117P00090000 P 11/17/17 90.0 2.63 2.83
JPM 171117P00092500 P 11/17/17 92.5 3.80 3.95
JPM 171117P00095000 P 11/17/17 95.0 5.25 5.40
JPM 171117P00097500 P 11/17/17 97.5 6.95 7.20
JPM 171117P00100000 P 11/17/17 100.0 8.75 9.20
JPM 171117P00105000 P 11/17/17 105.0 13.35 13.85
JPM 171215C00045000 C 12/15/17 45.0 45.10 47.60
JPM 171215C00047500 C 12/15/17 47.5 43.65 45.45
JPM 171215C00050000 C 12/15/17 50.0 41.75 42.50
JPM 171215C00055000 C 12/15/17 55.0 36.85 37.25
JPM 171215C00060000 C 12/15/17 60.0 31.90 32.20
JPM 171215C00065000 C 12/15/17 65.0 26.95 27.35
JPM 171215C00070000 C 12/15/17 70.0 22.00 22.45
JPM 171215C00075000 C 12/15/17 75.0 17.20 17.55
JPM 171215C00077500 C 12/15/17 77.5 14.85 15.20
JPM 171215C00080000 C 12/15/17 80.0 12.70 12.85
JPM 171215C00082500 C 12/15/17 82.5 10.45 10.65
JPM 171215C00085000 C 12/15/17 85.0 8.45 8.60
JPM 171215C00087500 C 12/15/17 87.5 6.60 6.75
JPM 171215C00090000 C 12/15/17 90.0 4.95 5.10
JPM 171215C00092500 C 12/15/17 92.5 3.55 3.70
JPM 171215C00095000 C 12/15/17 95.0 2.48 2.60
JPM 171215C00097500 C 12/15/17 97.5 1.66 1.74
JPM 171215C00100000 C 12/15/17 100.0 1.07 1.14
JPM 171215C00105000 C 12/15/17 105.0 0.43 0.50
JPM 171215C00110000 C 12/15/17 110.0 0.17 0.21
JPM 171215C00115000 C 12/15/17 115.0 0.06 0.13
JPM 171215C00120000 C 12/15/17 120.0 0.04 0.08
JPM 171215C00125000 C 12/15/17 125.0 0.00 0.05
JPM 171215C00130000 C 12/15/17 130.0 0.00 0.04
JPM 171215P00045000 P 12/15/17 45.0 0.03 0.06
JPM 171215P00047500 P 12/15/17 47.5 0.02 0.10
JPM 171215P00050000 P 12/15/17 50.0 0.03 0.06
JPM 171215P00055000 P 12/15/17 55.0 0.06 0.10
JPM 171215P00060000 P 12/15/17 60.0 0.10 0.18
JPM 171215P00065000 P 12/15/17 65.0 0.16 0.24
JPM 171215P00070000 P 12/15/17 70.0 0.24 0.30
JPM 171215P00075000 P 12/15/17 75.0 0.42 0.50
JPM 171215P00077500 P 12/15/17 77.5 0.58 0.64
JPM 171215P00080000 P 12/15/17 80.0 0.83 0.86
JPM 171215P00082500 P 12/15/17 82.5 1.15 1.20
JPM 171215P00085000 P 12/15/17 85.0 1.61 1.67
JPM 171215P00087500 P 12/15/17 87.5 2.24 2.33
JPM 171215P00090000 P 12/15/17 90.0 3.10 3.20
JPM 171215P00092500 P 12/15/17 92.5 4.20 4.30
JPM 171215P00095000 P 12/15/17 95.0 5.60 5.70
JPM 171215P00097500 P 12/15/17 97.5 7.30 7.40
JPM 171215P00100000 P 12/15/17 100.0 9.20 9.35
JPM 171215P00105000 P 12/15/17 105.0 13.50 13.95
JPM 171215P00110000 P 12/15/17 110.0 18.25 18.75
JPM 171215P00115000 P 12/15/17 115.0 23.20 23.55
JPM 171215P00120000 P 12/15/17 120.0 27.90 28.50
JPM 171215P00125000 P 12/15/17 125.0 32.85 33.70
JPM 171215P00130000 P 12/15/17 130.0 37.70 38.65
JPM 180119C00027500 C 01/19/18 27.5 62.05 66.40
JPM 180119C00030000 C 01/19/18 30.0 59.65 62.00
JPM 180119C00032500 C 01/19/18 32.5 57.25 61.50
JPM 180119C00035000 C 01/19/18 35.0 54.60 59.00
JPM 180119C00037500 C 01/19/18 37.5 52.25 56.65
JPM 180119C00040000 C 01/19/18 40.0 49.90 54.00
JPM 180119C00042500 C 01/19/18 42.5 47.40 49.65
JPM 180119C00045000 C 01/19/18 45.0 44.90 47.15
JPM 180119C00047500 C 01/19/18 47.5 42.35 46.65
JPM 180119C00050000 C 01/19/18 50.0 39.95 42.15
JPM 180119C00052500 C 01/19/18 52.5 37.70 41.50
JPM 180119C00055000 C 01/19/18 55.0 36.85 37.15
JPM 180119C00057500 C 01/19/18 57.5 34.40 34.65
JPM 180119C00060000 C 01/19/18 60.0 31.95 32.15
JPM 180119C00062500 C 01/19/18 62.5 29.45 29.95
JPM 180119C00065000 C 01/19/18 65.0 27.00 27.55
JPM 180119C00067500 C 01/19/18 67.5 24.55 25.15
JPM 180119C00070000 C 01/19/18 70.0 22.05 22.60
JPM 180119C00072500 C 01/19/18 72.5 19.60 20.30
JPM 180119C00075000 C 01/19/18 75.0 17.40 17.90
JPM 180119C00077500 C 01/19/18 77.5 15.05 15.50
JPM 180119C00080000 C 01/19/18 80.0 12.85 13.10
JPM 180119C00082500 C 01/19/18 82.5 10.50 10.95
JPM 180119C00085000 C 01/19/18 85.0 8.80 8.95
JPM 180119C00087500 C 01/19/18 87.5 7.05 7.15
JPM 180119C00090000 C 01/19/18 90.0 5.40 5.55
JPM 180119C00092500 C 01/19/18 92.5 4.05 4.25
JPM 180119C00095000 C 01/19/18 95.0 2.94 3.05
JPM 180119C00097500 C 01/19/18 97.5 2.08 2.18
JPM 180119C00100000 C 01/19/18 100.0 1.38 1.52
JPM 180119C00105000 C 01/19/18 105.0 0.60 0.70
JPM 180119C00110000 C 01/19/18 110.0 0.26 0.36
JPM 180119C00115000 C 01/19/18 115.0 0.11 0.17
JPM 180119C00120000 C 01/19/18 120.0 0.07 0.11
JPM 180119C00125000 C 01/19/18 125.0 0.04 0.07
JPM 180119C00130000 C 01/19/18 130.0 0.01 0.05
JPM 180119P00027500 P 01/19/18 27.5 0.00 0.03
JPM 180119P00030000 P 01/19/18 30.0 0.01 0.03
JPM 180119P00032500 P 01/19/18 32.5 0.02 0.05
JPM 180119P00035000 P 01/19/18 35.0 0.03 0.07
JPM 180119P00037500 P 01/19/18 37.5 0.04 0.07
JPM 180119P00040000 P 01/19/18 40.0 0.05 0.09
JPM 180119P00042500 P 01/19/18 42.5 0.06 0.10
JPM 180119P00045000 P 01/19/18 45.0 0.06 0.11
JPM 180119P00047500 P 01/19/18 47.5 0.08 0.14
JPM 180119P00050000 P 01/19/18 50.0 0.13 0.15
JPM 180119P00052500 P 01/19/18 52.5 0.11 0.17
JPM 180119P00055000 P 01/19/18 55.0 0.13 0.19
JPM 180119P00057500 P 01/19/18 57.5 0.18 0.22
JPM 180119P00060000 P 01/19/18 60.0 0.18 0.26
JPM 180119P00062500 P 01/19/18 62.5 0.26 0.30
JPM 180119P00065000 P 01/19/18 65.0 0.27 0.35
JPM 180119P00067500 P 01/19/18 67.5 0.38 0.42
JPM 180119P00070000 P 01/19/18 70.0 0.46 0.50
JPM 180119P00072500 P 01/19/18 72.5 0.53 0.60
JPM 180119P00075000 P 01/19/18 75.0 0.69 0.78
JPM 180119P00077500 P 01/19/18 77.5 0.91 0.97
JPM 180119P00080000 P 01/19/18 80.0 1.23 1.28
JPM 180119P00082500 P 01/19/18 82.5 1.63 1.71
JPM 180119P00085000 P 01/19/18 85.0 2.15 2.26
JPM 180119P00087500 P 01/19/18 87.5 2.88 2.95
JPM 180119P00090000 P 01/19/18 90.0 3.75 3.90
JPM 180119P00092500 P 01/19/18 92.5 4.95 5.05
JPM 180119P00095000 P 01/19/18 95.0 6.35 6.45
JPM 180119P00097500 P 01/19/18 97.5 8.00 8.10
JPM 180119P00100000 P 01/19/18 100.0 9.85 10.00
JPM 180119P00105000 P 01/19/18 105.0 14.05 14.30
JPM 180119P00110000 P 01/19/18 110.0 18.45 19.10
JPM 180119P00115000 P 01/19/18 115.0 23.25 23.85
JPM 180119P00120000 P 01/19/18 120.0 28.20 28.75
JPM 180119P00125000 P 01/19/18 125.0 33.10 33.65
JPM 180119P00130000 P 01/19/18 130.0 36.35 39.95
JPM 180316C00047500 C 03/16/18 47.5 42.40 46.50
JPM 180316C00050000 C 03/16/18 50.0 39.80 44.05
JPM 180316C00055000 C 03/16/18 55.0 35.00 39.25
JPM 180316C00060000 C 03/16/18 60.0 31.55 33.35
JPM 180316C00065000 C 03/16/18 65.0 26.60 28.65
JPM 180316C00070000 C 03/16/18 70.0 22.05 23.75
JPM 180316C00075000 C 03/16/18 75.0 17.30 19.05
JPM 180316C00077500 C 03/16/18 77.5 15.20 15.60
JPM 180316C00080000 C 03/16/18 80.0 13.20 13.45
JPM 180316C00082500 C 03/16/18 82.5 11.15 11.45
JPM 180316C00085000 C 03/16/18 85.0 9.35 9.55
JPM 180316C00087500 C 03/16/18 87.5 7.45 7.85
JPM 180316C00090000 C 03/16/18 90.0 5.95 6.30
JPM 180316C00092500 C 03/16/18 92.5 4.75 4.95
JPM 180316C00095000 C 03/16/18 95.0 3.55 3.85
JPM 180316C00097500 C 03/16/18 97.5 2.68 2.89
JPM 180316C00100000 C 03/16/18 100.0 1.97 2.14
JPM 180316C00105000 C 03/16/18 105.0 0.98 1.18
JPM 180316C00110000 C 03/16/18 110.0 0.50 0.62
JPM 180316C00115000 C 03/16/18 115.0 0.25 0.37
JPM 180316C00120000 C 03/16/18 120.0 0.11 0.21
JPM 180316C00125000 C 03/16/18 125.0 0.06 0.13
JPM 180316P00047500 P 03/16/18 47.5 0.11 0.16
JPM 180316P00050000 P 03/16/18 50.0 0.11 0.18
JPM 180316P00055000 P 03/16/18 55.0 0.16 0.28
JPM 180316P00060000 P 03/16/18 60.0 0.24 0.38
JPM 180316P00065000 P 03/16/18 65.0 0.37 0.47
JPM 180316P00070000 P 03/16/18 70.0 0.61 0.67
JPM 180316P00075000 P 03/16/18 75.0 0.98 1.05
JPM 180316P00077500 P 03/16/18 77.5 1.22 1.33
JPM 180316P00080000 P 03/16/18 80.0 1.59 1.72
JPM 180316P00082500 P 03/16/18 82.5 2.05 2.19
JPM 180316P00085000 P 03/16/18 85.0 2.69 2.87
JPM 180316P00087500 P 03/16/18 87.5 3.45 3.60
JPM 180316P00090000 P 03/16/18 90.0 4.40 4.60
JPM 180316P00092500 P 03/16/18 92.5 5.60 5.80
JPM 180316P00095000 P 03/16/18 95.0 6.95 7.15
JPM 180316P00097500 P 03/16/18 97.5 8.55 8.70
JPM 180316P00100000 P 03/16/18 100.0 10.30 10.65
JPM 180316P00105000 P 03/16/18 105.0 14.00 14.65
JPM 180316P00110000 P 03/16/18 110.0 17.35 19.80
JPM 180316P00115000 P 03/16/18 115.0 22.55 24.30
JPM 180316P00120000 P 03/16/18 120.0 27.20 29.55
JPM 180316P00125000 P 03/16/18 125.0 31.85 34.55
JPM 180615C00045000 C 06/15/18 45.0 44.50 49.00
JPM 180615C00047500 C 06/15/18 47.5 42.10 46.80
JPM 180615C00050000 C 06/15/18 50.0 39.50 44.35
JPM 180615C00055000 C 06/15/18 55.0 35.00 39.50
JPM 180615C00060000 C 06/15/18 60.0 31.55 33.50
JPM 180615C00065000 C 06/15/18 65.0 26.70 28.65
JPM 180615C00070000 C 06/15/18 70.0 21.00 24.70
JPM 180615C00075000 C 06/15/18 75.0 18.00 18.35
JPM 180615C00077500 C 06/15/18 77.5 15.90 16.20
JPM 180615C00080000 C 06/15/18 80.0 13.80 14.20
JPM 180615C00082500 C 06/15/18 82.5 12.00 12.25
JPM 180615C00085000 C 06/15/18 85.0 10.25 10.60
JPM 180615C00087500 C 06/15/18 87.5 8.65 8.85
JPM 180615C00090000 C 06/15/18 90.0 7.15 7.55
JPM 180615C00092500 C 06/15/18 92.5 5.85 6.10
JPM 180615C00095000 C 06/15/18 95.0 4.75 4.95
JPM 180615C00097500 C 06/15/18 97.5 3.75 4.05
JPM 180615C00100000 C 06/15/18 100.0 2.97 3.20
JPM 180615C00105000 C 06/15/18 105.0 1.78 1.98
JPM 180615C00110000 C 06/15/18 110.0 1.07 1.20
JPM 180615C00115000 C 06/15/18 115.0 0.59 0.75
JPM 180615C00120000 C 06/15/18 120.0 0.33 0.45
JPM 180615C00125000 C 06/15/18 125.0 0.21 0.32
JPM 180615C00130000 C 06/15/18 130.0 0.12 0.20
JPM 180615P00045000 P 06/15/18 45.0 0.15 0.20
JPM 180615P00047500 P 06/15/18 47.5 0.17 0.26
JPM 180615P00050000 P 06/15/18 50.0 0.20 0.37
JPM 180615P00055000 P 06/15/18 55.0 0.30 0.37
JPM 180615P00060000 P 06/15/18 60.0 0.46 0.63
JPM 180615P00065000 P 06/15/18 65.0 0.67 0.87
JPM 180615P00070000 P 06/15/18 70.0 1.04 1.24
JPM 180615P00075000 P 06/15/18 75.0 1.65 1.71
JPM 180615P00077500 P 06/15/18 77.5 2.02 2.12
JPM 180615P00080000 P 06/15/18 80.0 2.54 2.62
JPM 180615P00082500 P 06/15/18 82.5 3.10 3.25
JPM 180615P00085000 P 06/15/18 85.0 3.85 4.00
JPM 180615P00087500 P 06/15/18 87.5 4.70 4.85
JPM 180615P00090000 P 06/15/18 90.0 5.75 5.90
JPM 180615P00092500 P 06/15/18 92.5 6.90 7.10
JPM 180615P00095000 P 06/15/18 95.0 8.30 8.45
JPM 180615P00097500 P 06/15/18 97.5 9.80 10.05
JPM 180615P00100000 P 06/15/18 100.0 11.45 11.75
JPM 180615P00105000 P 06/15/18 105.0 15.25 15.55
JPM 180615P00110000 P 06/15/18 110.0 19.35 20.05
JPM 180615P00115000 P 06/15/18 115.0 22.80 25.30
JPM 180615P00120000 P 06/15/18 120.0 27.45 30.55
JPM 180615P00125000 P 06/15/18 125.0 31.50 36.00
JPM 180615P00130000 P 06/15/18 130.0 36.30 40.10
JPM 180921C00045000 C 09/21/18 45.0 45.00 49.40
JPM 180921C00047500 C 09/21/18 47.5 42.10 47.00
JPM 180921C00050000 C 09/21/18 50.0 39.55 44.40
JPM 180921C00055000 C 09/21/18 55.0 35.60 39.40
JPM 180921C00060000 C 09/21/18 60.0 30.75 34.55
JPM 180921C00065000 C 09/21/18 65.0 26.90 29.70
JPM 180921C00070000 C 09/21/18 70.0 22.55 24.65
JPM 180921C00075000 C 09/21/18 75.0 18.40 19.05
JPM 180921C00077500 C 09/21/18 77.5 16.50 16.90
JPM 180921C00080000 C 09/21/18 80.0 14.75 15.00
JPM 180921C00082500 C 09/21/18 82.5 12.65 13.20
JPM 180921C00085000 C 09/21/18 85.0 11.15 11.75
JPM 180921C00087500 C 09/21/18 87.5 9.75 10.10
JPM 180921C00090000 C 09/21/18 90.0 8.30 8.55
JPM 180921C00092500 C 09/21/18 92.5 7.00 7.25
JPM 180921C00095000 C 09/21/18 95.0 5.85 6.10
JPM 180921C00097500 C 09/21/18 97.5 4.90 5.10
JPM 180921C00100000 C 09/21/18 100.0 4.05 4.30
JPM 180921C00105000 C 09/21/18 105.0 2.56 2.81
JPM 180921C00110000 C 09/21/18 110.0 1.63 1.89
JPM 180921C00115000 C 09/21/18 115.0 1.08 1.23
JPM 180921C00120000 C 09/21/18 120.0 0.68 0.78
JPM 180921C00125000 C 09/21/18 125.0 0.42 0.52
JPM 180921C00130000 C 09/21/18 130.0 0.26 0.35
JPM 180921P00045000 P 09/21/18 45.0 0.25 0.35
JPM 180921P00047500 P 09/21/18 47.5 0.33 0.47
JPM 180921P00050000 P 09/21/18 50.0 0.42 0.51
JPM 180921P00055000 P 09/21/18 55.0 0.56 0.66
JPM 180921P00060000 P 09/21/18 60.0 0.80 0.92
JPM 180921P00065000 P 09/21/18 65.0 1.19 1.32
JPM 180921P00070000 P 09/21/18 70.0 1.70 1.83
JPM 180921P00075000 P 09/21/18 75.0 2.41 2.67
JPM 180921P00077500 P 09/21/18 77.5 2.91 3.15
JPM 180921P00080000 P 09/21/18 80.0 3.55 3.75
JPM 180921P00082500 P 09/21/18 82.5 4.25 4.45
JPM 180921P00085000 P 09/21/18 85.0 4.95 5.25
JPM 180921P00087500 P 09/21/18 87.5 5.85 6.20
JPM 180921P00090000 P 09/21/18 90.0 6.85 7.25
JPM 180921P00092500 P 09/21/18 92.5 8.20 8.50
JPM 180921P00095000 P 09/21/18 95.0 9.55 9.80
JPM 180921P00097500 P 09/21/18 97.5 10.80 11.30
JPM 180921P00100000 P 09/21/18 100.0 12.60 12.90
JPM 180921P00105000 P 09/21/18 105.0 15.85 16.50
JPM 180921P00110000 P 09/21/18 110.0 20.10 20.65
JPM 180921P00115000 P 09/21/18 115.0 23.80 24.95
JPM 180921P00120000 P 09/21/18 120.0 26.95 30.15
JPM 180921P00125000 P 09/21/18 125.0 31.50 35.80
JPM 180921P00130000 P 09/21/18 130.0 36.30 40.25
JPM 190118C00040000 C 01/18/19 40.0 50.00 54.40
JPM 190118C00042500 C 01/18/19 42.5 47.10 51.90
JPM 190118C00045000 C 01/18/19 45.0 44.50 49.40
JPM 190118C00047500 C 01/18/19 47.5 42.10 46.95
JPM 190118C00050000 C 01/18/19 50.0 39.70 44.50
JPM 190118C00055000 C 01/18/19 55.0 35.70 39.60
JPM 190118C00060000 C 01/18/19 60.0 30.85 33.40
JPM 190118C00065000 C 01/18/19 65.0 27.25 29.20
JPM 190118C00067500 C 01/18/19 67.5 24.75 26.05
JPM 190118C00070000 C 01/18/19 70.0 22.90 23.90
JPM 190118C00072500 C 01/18/19 72.5 20.80 21.90
JPM 190118C00075000 C 01/18/19 75.0 19.20 19.70
JPM 190118C00077500 C 01/18/19 77.5 17.45 17.75
JPM 190118C00080000 C 01/18/19 80.0 15.55 16.00
JPM 190118C00082500 C 01/18/19 82.5 13.60 14.25
JPM 190118C00085000 C 01/18/19 85.0 12.25 12.80
JPM 190118C00087500 C 01/18/19 87.5 10.80 11.20
JPM 190118C00090000 C 01/18/19 90.0 9.45 9.95
JPM 190118C00092500 C 01/18/19 92.5 8.25 8.80
JPM 190118C00095000 C 01/18/19 95.0 7.20 7.55
JPM 190118C00097500 C 01/18/19 97.5 5.95 6.45
JPM 190118C00100000 C 01/18/19 100.0 5.25 5.50
JPM 190118C00105000 C 01/18/19 105.0 3.70 4.00
JPM 190118C00110000 C 01/18/19 110.0 2.61 2.83
JPM 190118C00115000 C 01/18/19 115.0 1.79 1.99
JPM 190118C00120000 C 01/18/19 120.0 1.24 1.40
JPM 190118C00125000 C 01/18/19 125.0 0.82 1.02
JPM 190118C00130000 C 01/18/19 130.0 0.50 0.67
JPM 190118C00135000 C 01/18/19 135.0 0.35 0.47
JPM 190118P00040000 P 01/18/19 40.0 0.35 0.45
JPM 190118P00042500 P 01/18/19 42.5 0.40 0.52
JPM 190118P00045000 P 01/18/19 45.0 0.46 0.60
JPM 190118P00047500 P 01/18/19 47.5 0.55 0.63
JPM 190118P00050000 P 01/18/19 50.0 0.60 0.81
JPM 190118P00055000 P 01/18/19 55.0 0.94 1.03
JPM 190118P00060000 P 01/18/19 60.0 1.31 1.49
JPM 190118P00065000 P 01/18/19 65.0 1.74 2.02
JPM 190118P00067500 P 01/18/19 67.5 2.05 2.38
JPM 190118P00070000 P 01/18/19 70.0 2.55 2.77
JPM 190118P00072500 P 01/18/19 72.5 2.88 3.20
JPM 190118P00075000 P 01/18/19 75.0 3.55 3.75
JPM 190118P00077500 P 01/18/19 77.5 4.15 4.40
JPM 190118P00080000 P 01/18/19 80.0 4.85 5.05
JPM 190118P00082500 P 01/18/19 82.5 5.60 5.85
JPM 190118P00085000 P 01/18/19 85.0 6.25 6.75
JPM 190118P00087500 P 01/18/19 87.5 7.30 7.75
JPM 190118P00090000 P 01/18/19 90.0 8.35 8.85
JPM 190118P00092500 P 01/18/19 92.5 9.50 10.05
JPM 190118P00095000 P 01/18/19 95.0 10.80 11.40
JPM 190118P00097500 P 01/18/19 97.5 12.45 12.85
JPM 190118P00100000 P 01/18/19 100.0 13.75 14.40
JPM 190118P00105000 P 01/18/19 105.0 17.10 17.80
JPM 190118P00110000 P 01/18/19 110.0 20.85 21.65
JPM 190118P00115000 P 01/18/19 115.0 24.90 25.95
JPM 190118P00120000 P 01/18/19 120.0 29.60 30.45
JPM 190118P00125000 P 01/18/19 125.0 31.75 36.05
JPM 190118P00130000 P 01/18/19 130.0 37.45 40.65
JPM 190118P00135000 P 01/18/19 135.0 41.10 46.00

OPRA data is delayed 15 minutes.