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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-11)Premium Content

Jp Morgan Chase And Co (JPM)
As of Dec 6 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 161209C00055000 C 12/09/16 55.0 26.50 29.70
JPM 161209C00057500 C 12/09/16 57.5 23.55 27.70
JPM 161209C00060000 C 12/09/16 60.0 21.50 24.70
JPM 161209C00061500 C 12/09/16 61.5 19.55 23.70
JPM 161209C00062000 C 12/09/16 62.0 19.50 22.90
JPM 161209C00062500 C 12/09/16 62.5 18.55 22.70
JPM 161209C00063000 C 12/09/16 63.0 18.45 21.90
JPM 161209C00063500 C 12/09/16 63.5 17.55 21.70
JPM 161209C00064000 C 12/09/16 64.0 17.55 20.65
JPM 161209C00064500 C 12/09/16 64.5 16.60 20.70
JPM 161209C00065000 C 12/09/16 65.0 16.50 19.40
JPM 161209C00065500 C 12/09/16 65.5 16.00 19.20
JPM 161209C00066000 C 12/09/16 66.0 15.50 18.85
JPM 161209C00066500 C 12/09/16 66.5 15.00 18.00
JPM 161209C00067000 C 12/09/16 67.0 15.20 17.45
JPM 161209C00067500 C 12/09/16 67.5 14.50 17.40
JPM 161209C00068000 C 12/09/16 68.0 13.50 16.15
JPM 161209C00068500 C 12/09/16 68.5 13.70 15.95
JPM 161209C00069000 C 12/09/16 69.0 12.50 15.90
JPM 161209C00069500 C 12/09/16 69.5 13.60 13.95
JPM 161209C00070000 C 12/09/16 70.0 12.30 14.85
JPM 161209C00070500 C 12/09/16 70.5 11.75 13.95
JPM 161209C00071000 C 12/09/16 71.0 11.35 13.05
JPM 161209C00071500 C 12/09/16 71.5 10.80 12.40
JPM 161209C00072000 C 12/09/16 72.0 11.10 11.45
JPM 161209C00072500 C 12/09/16 72.5 10.60 11.40
JPM 161209C00073000 C 12/09/16 73.0 10.15 10.45
JPM 161209C00073500 C 12/09/16 73.5 8.70 10.65
JPM 161209C00074000 C 12/09/16 74.0 8.35 9.95
JPM 161209C00074500 C 12/09/16 74.5 7.00 10.15
JPM 161209C00075000 C 12/09/16 75.0 7.35 8.95
JPM 161209C00075500 C 12/09/16 75.5 7.00 8.30
JPM 161209C00076000 C 12/09/16 76.0 7.10 7.35
JPM 161209C00076500 C 12/09/16 76.5 5.80 7.30
JPM 161209C00077000 C 12/09/16 77.0 6.10 6.40
JPM 161209C00077500 C 12/09/16 77.5 4.90 6.45
JPM 161209C00078000 C 12/09/16 78.0 5.15 5.35
JPM 161209C00078500 C 12/09/16 78.5 3.85 5.35
JPM 161209C00079000 C 12/09/16 79.0 4.15 4.40
JPM 161209C00079500 C 12/09/16 79.5 3.65 3.90
JPM 161209C00080000 C 12/09/16 80.0 3.20 3.40
JPM 161209C00080500 C 12/09/16 80.5 2.81 2.84
JPM 161209C00081000 C 12/09/16 81.0 2.34 2.38
JPM 161209C00081500 C 12/09/16 81.5 1.89 1.95
JPM 161209C00082000 C 12/09/16 82.0 1.48 1.50
JPM 161209C00082500 C 12/09/16 82.5 1.11 1.14
JPM 161209C00083000 C 12/09/16 83.0 0.78 0.80
JPM 161209C00083500 C 12/09/16 83.5 0.53 0.54
JPM 161209C00084000 C 12/09/16 84.0 0.33 0.34
JPM 161209C00084500 C 12/09/16 84.5 0.19 0.21
JPM 161209C00085000 C 12/09/16 85.0 0.11 0.12
JPM 161209C00086000 C 12/09/16 86.0 0.04 0.05
JPM 161209C00086500 C 12/09/16 86.5 0.00 0.04
JPM 161209C00087000 C 12/09/16 87.0 0.01 0.02
JPM 161209C00088000 C 12/09/16 88.0 0.00 0.16
JPM 161209C00089000 C 12/09/16 89.0 0.00 0.25
JPM 161209C00090000 C 12/09/16 90.0 0.00 0.24
JPM 161209C00091000 C 12/09/16 91.0 0.00 0.24
JPM 161209C00092000 C 12/09/16 92.0 0.00 0.24
JPM 161209C00093000 C 12/09/16 93.0 0.00 0.23
JPM 161209C00094000 C 12/09/16 94.0 0.00 0.24
JPM 161209C00095000 C 12/09/16 95.0 0.00 0.25
JPM 161209C00100000 C 12/09/16 100.0 0.00 0.26
JPM 161209C00105000 C 12/09/16 105.0 0.00 0.26
JPM 161209C00110000 C 12/09/16 110.0 0.00 0.26
JPM 161209C00115000 C 12/09/16 115.0 0.00 0.25
JPM 161209C00120000 C 12/09/16 120.0 0.00 0.25
JPM 161209P00055000 P 12/09/16 55.0 0.00 0.02
JPM 161209P00057500 P 12/09/16 57.5 0.00 0.02
JPM 161209P00060000 P 12/09/16 60.0 0.00 0.02
JPM 161209P00061500 P 12/09/16 61.5 0.00 0.02
JPM 161209P00062000 P 12/09/16 62.0 0.00 0.02
JPM 161209P00062500 P 12/09/16 62.5 0.00 0.02
JPM 161209P00063000 P 12/09/16 63.0 0.00 0.02
JPM 161209P00063500 P 12/09/16 63.5 0.00 0.02
JPM 161209P00064000 P 12/09/16 64.0 0.00 0.02
JPM 161209P00064500 P 12/09/16 64.5 0.00 0.02
JPM 161209P00065000 P 12/09/16 65.0 0.00 0.02
JPM 161209P00065500 P 12/09/16 65.5 0.00 0.02
JPM 161209P00066000 P 12/09/16 66.0 0.00 0.02
JPM 161209P00066500 P 12/09/16 66.5 0.00 0.02
JPM 161209P00067000 P 12/09/16 67.0 0.00 0.02
JPM 161209P00067500 P 12/09/16 67.5 0.00 0.02
JPM 161209P00068000 P 12/09/16 68.0 0.00 0.02
JPM 161209P00068500 P 12/09/16 68.5 0.00 0.02
JPM 161209P00069000 P 12/09/16 69.0 0.00 0.02
JPM 161209P00069500 P 12/09/16 69.5 0.00 0.02
JPM 161209P00070000 P 12/09/16 70.0 0.00 0.02
JPM 161209P00070500 P 12/09/16 70.5 0.00 0.02
JPM 161209P00071000 P 12/09/16 71.0 0.00 0.25
JPM 161209P00071500 P 12/09/16 71.5 0.00 0.25
JPM 161209P00072000 P 12/09/16 72.0 0.00 0.26
JPM 161209P00072500 P 12/09/16 72.5 0.00 0.09
JPM 161209P00073000 P 12/09/16 73.0 0.00 0.26
JPM 161209P00073500 P 12/09/16 73.5 0.00 0.19
JPM 161209P00074000 P 12/09/16 74.0 0.00 0.26
JPM 161209P00074500 P 12/09/16 74.5 0.00 0.26
JPM 161209P00075000 P 12/09/16 75.0 0.00 0.08
JPM 161209P00075500 P 12/09/16 75.5 0.00 0.04
JPM 161209P00076000 P 12/09/16 76.0 0.00 0.04
JPM 161209P00076500 P 12/09/16 76.5 0.00 0.13
JPM 161209P00077000 P 12/09/16 77.0 0.00 0.04
JPM 161209P00077500 P 12/09/16 77.5 0.00 0.05
JPM 161209P00078000 P 12/09/16 78.0 0.00 0.03
JPM 161209P00078500 P 12/09/16 78.5 0.00 0.04
JPM 161209P00079000 P 12/09/16 79.0 0.01 0.05
JPM 161209P00079500 P 12/09/16 79.5 0.02 0.06
JPM 161209P00080000 P 12/09/16 80.0 0.04 0.05
JPM 161209P00080500 P 12/09/16 80.5 0.06 0.07
JPM 161209P00081000 P 12/09/16 81.0 0.09 0.10
JPM 161209P00081500 P 12/09/16 81.5 0.14 0.15
JPM 161209P00082000 P 12/09/16 82.0 0.22 0.23
JPM 161209P00082500 P 12/09/16 82.5 0.35 0.36
JPM 161209P00083000 P 12/09/16 83.0 0.53 0.54
JPM 161209P00083500 P 12/09/16 83.5 0.76 0.78
JPM 161209P00084000 P 12/09/16 84.0 1.07 1.09
JPM 161209P00084500 P 12/09/16 84.5 1.43 1.45
JPM 161209P00085000 P 12/09/16 85.0 1.85 1.87
JPM 161209P00086000 P 12/09/16 86.0 2.76 2.80
JPM 161209P00086500 P 12/09/16 86.5 3.25 3.30
JPM 161209P00087000 P 12/09/16 87.0 3.15 4.65
JPM 161209P00088000 P 12/09/16 88.0 4.00 5.70
JPM 161209P00089000 P 12/09/16 89.0 4.10 7.45
JPM 161209P00090000 P 12/09/16 90.0 5.10 7.60
JPM 161209P00091000 P 12/09/16 91.0 6.10 9.50
JPM 161209P00092000 P 12/09/16 92.0 7.10 10.50
JPM 161209P00093000 P 12/09/16 93.0 8.10 11.50
JPM 161209P00094000 P 12/09/16 94.0 9.10 12.55
JPM 161209P00095000 P 12/09/16 95.0 10.10 13.50
JPM 161209P00100000 P 12/09/16 100.0 15.75 18.55
JPM 161209P00105000 P 12/09/16 105.0 20.10 23.55
JPM 161209P00110000 P 12/09/16 110.0 25.10 28.55
JPM 161209P00115000 P 12/09/16 115.0 30.10 33.55
JPM 161209P00120000 P 12/09/16 120.0 35.40 38.55
JPM 161216C00030000 C 12/16/16 30.0 51.10 55.20
JPM 161216C00032500 C 12/16/16 32.5 48.60 52.70
JPM 161216C00035000 C 12/16/16 35.0 46.05 50.20
JPM 161216C00037500 C 12/16/16 37.5 43.55 47.70
JPM 161216C00040000 C 12/16/16 40.0 41.10 45.20
JPM 161216C00042500 C 12/16/16 42.5 38.55 42.70
JPM 161216C00045000 C 12/16/16 45.0 36.60 39.65
JPM 161216C00047500 C 12/16/16 47.5 33.95 37.10
JPM 161216C00050000 C 12/16/16 50.0 31.90 34.70
JPM 161216C00052500 C 12/16/16 52.5 28.95 32.20
JPM 161216C00055000 C 12/16/16 55.0 27.35 28.95
JPM 161216C00057000 C 12/16/16 57.0 24.45 27.90
JPM 161216C00057500 C 12/16/16 57.5 24.15 26.40
JPM 161216C00058000 C 12/16/16 58.0 23.45 26.90
JPM 161216C00059000 C 12/16/16 59.0 22.45 25.90
JPM 161216C00059500 C 12/16/16 59.5 21.60 25.70
JPM 161216C00060000 C 12/16/16 60.0 22.35 23.90
JPM 161216C00060500 C 12/16/16 60.5 20.55 24.70
JPM 161216C00061000 C 12/16/16 61.0 20.85 23.85
JPM 161216C00061500 C 12/16/16 61.5 19.65 23.70
JPM 161216C00062000 C 12/16/16 62.0 19.45 22.90
JPM 161216C00062500 C 12/16/16 62.5 19.25 21.30
JPM 161216C00063000 C 12/16/16 63.0 18.95 21.90
JPM 161216C00063500 C 12/16/16 63.5 17.65 21.70
JPM 161216C00064000 C 12/16/16 64.0 18.15 20.85
JPM 161216C00064500 C 12/16/16 64.5 16.55 20.70
JPM 161216C00065000 C 12/16/16 65.0 18.10 18.45
JPM 161216C00065500 C 12/16/16 65.5 15.70 19.70
JPM 161216C00066000 C 12/16/16 66.0 16.10 18.90
JPM 161216C00066500 C 12/16/16 66.5 14.60 18.70
JPM 161216C00067000 C 12/16/16 67.0 15.10 17.90
JPM 161216C00067500 C 12/16/16 67.5 15.60 15.95
JPM 161216C00068000 C 12/16/16 68.0 14.15 16.85
JPM 161216C00068500 C 12/16/16 68.5 12.75 16.70
JPM 161216C00069000 C 12/16/16 69.0 13.20 14.90
JPM 161216C00069500 C 12/16/16 69.5 12.60 15.20
JPM 161216C00070000 C 12/16/16 70.0 13.10 13.45
JPM 161216C00070500 C 12/16/16 70.5 11.95 13.35
JPM 161216C00071000 C 12/16/16 71.0 11.35 12.95
JPM 161216C00071500 C 12/16/16 71.5 9.65 13.70
JPM 161216C00072000 C 12/16/16 72.0 10.25 11.90
JPM 161216C00072500 C 12/16/16 72.5 10.65 10.95
JPM 161216C00073000 C 12/16/16 73.0 9.30 10.90
JPM 161216C00073500 C 12/16/16 73.5 8.90 10.45
JPM 161216C00074000 C 12/16/16 74.0 8.25 9.80
JPM 161216C00074500 C 12/16/16 74.5 7.95 9.40
JPM 161216C00075000 C 12/16/16 75.0 8.20 8.40
JPM 161216C00075500 C 12/16/16 75.5 6.95 8.40
JPM 161216C00076000 C 12/16/16 76.0 7.20 7.40
JPM 161216C00076500 C 12/16/16 76.5 6.70 6.90
JPM 161216C00077000 C 12/16/16 77.0 5.35 6.85
JPM 161216C00077500 C 12/16/16 77.5 5.75 5.95
JPM 161216C00078000 C 12/16/16 78.0 5.25 5.45
JPM 161216C00078500 C 12/16/16 78.5 4.75 4.95
JPM 161216C00079000 C 12/16/16 79.0 4.30 4.50
JPM 161216C00079500 C 12/16/16 79.5 3.85 4.05
JPM 161216C00080000 C 12/16/16 80.0 3.45 3.50
JPM 161216C00080500 C 12/16/16 80.5 3.05 3.10
JPM 161216C00081000 C 12/16/16 81.0 2.64 2.67
JPM 161216C00081500 C 12/16/16 81.5 2.25 2.27
JPM 161216C00082000 C 12/16/16 82.0 1.89 1.92
JPM 161216C00082500 C 12/16/16 82.5 1.56 1.57
JPM 161216C00083000 C 12/16/16 83.0 1.26 1.28
JPM 161216C00083500 C 12/16/16 83.5 1.00 1.01
JPM 161216C00084000 C 12/16/16 84.0 0.78 0.79
JPM 161216C00084500 C 12/16/16 84.5 0.59 0.60
JPM 161216C00085000 C 12/16/16 85.0 0.44 0.45
JPM 161216C00086000 C 12/16/16 86.0 0.23 0.24
JPM 161216C00087000 C 12/16/16 87.0 0.12 0.13
JPM 161216C00087500 C 12/16/16 87.5 0.08 0.09
JPM 161216C00088000 C 12/16/16 88.0 0.06 0.07
JPM 161216C00089000 C 12/16/16 89.0 0.01 0.05
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.05
JPM 161216C00091000 C 12/16/16 91.0 0.00 0.07
JPM 161216C00092000 C 12/16/16 92.0 0.00 0.06
JPM 161216C00093000 C 12/16/16 93.0 0.00 0.06
JPM 161216C00094000 C 12/16/16 94.0 0.00 0.07
JPM 161216C00095000 C 12/16/16 95.0 0.00 0.06
JPM 161216C00100000 C 12/16/16 100.0 0.00 0.07
JPM 161216P00030000 P 12/16/16 30.0 0.00 0.01
JPM 161216P00032500 P 12/16/16 32.5 0.00 0.02
JPM 161216P00035000 P 12/16/16 35.0 0.00 0.02
JPM 161216P00037500 P 12/16/16 37.5 0.00 0.02
JPM 161216P00040000 P 12/16/16 40.0 0.00 0.02
JPM 161216P00042500 P 12/16/16 42.5 0.00 0.02
JPM 161216P00045000 P 12/16/16 45.0 0.00 0.02
JPM 161216P00047500 P 12/16/16 47.5 0.00 0.02
JPM 161216P00050000 P 12/16/16 50.0 0.00 0.02
JPM 161216P00052500 P 12/16/16 52.5 0.00 0.02
JPM 161216P00055000 P 12/16/16 55.0 0.00 0.02
JPM 161216P00057000 P 12/16/16 57.0 0.00 0.02
JPM 161216P00057500 P 12/16/16 57.5 0.00 0.02
JPM 161216P00058000 P 12/16/16 58.0 0.00 0.02
JPM 161216P00059000 P 12/16/16 59.0 0.00 0.02
JPM 161216P00059500 P 12/16/16 59.5 0.00 0.02
JPM 161216P00060000 P 12/16/16 60.0 0.00 0.01
JPM 161216P00060500 P 12/16/16 60.5 0.00 0.04
JPM 161216P00061000 P 12/16/16 61.0 0.00 0.03
JPM 161216P00061500 P 12/16/16 61.5 0.00 0.04
JPM 161216P00062000 P 12/16/16 62.0 0.00 0.04
JPM 161216P00062500 P 12/16/16 62.5 0.00 0.04
JPM 161216P00063000 P 12/16/16 63.0 0.00 0.07
JPM 161216P00063500 P 12/16/16 63.5 0.00 0.07
JPM 161216P00064000 P 12/16/16 64.0 0.00 0.07
JPM 161216P00064500 P 12/16/16 64.5 0.00 0.06
JPM 161216P00065000 P 12/16/16 65.0 0.00 0.07
JPM 161216P00065500 P 12/16/16 65.5 0.00 0.07
JPM 161216P00066000 P 12/16/16 66.0 0.00 0.07
JPM 161216P00066500 P 12/16/16 66.5 0.00 0.05
JPM 161216P00067000 P 12/16/16 67.0 0.00 0.07
JPM 161216P00067500 P 12/16/16 67.5 0.00 0.07
JPM 161216P00068000 P 12/16/16 68.0 0.00 0.07
JPM 161216P00068500 P 12/16/16 68.5 0.00 0.07
JPM 161216P00069000 P 12/16/16 69.0 0.00 0.07
JPM 161216P00069500 P 12/16/16 69.5 0.00 0.07
JPM 161216P00070000 P 12/16/16 70.0 0.00 0.03
JPM 161216P00070500 P 12/16/16 70.5 0.00 0.07
JPM 161216P00071000 P 12/16/16 71.0 0.00 0.07
JPM 161216P00071500 P 12/16/16 71.5 0.00 0.07
JPM 161216P00072000 P 12/16/16 72.0 0.00 0.07
JPM 161216P00072500 P 12/16/16 72.5 0.00 0.07
JPM 161216P00073000 P 12/16/16 73.0 0.00 0.08
JPM 161216P00073500 P 12/16/16 73.5 0.00 0.08
JPM 161216P00074000 P 12/16/16 74.0 0.00 0.08
JPM 161216P00074500 P 12/16/16 74.5 0.00 0.08
JPM 161216P00075000 P 12/16/16 75.0 0.03 0.06
JPM 161216P00075500 P 12/16/16 75.5 0.02 0.07
JPM 161216P00076000 P 12/16/16 76.0 0.03 0.08
JPM 161216P00076500 P 12/16/16 76.5 0.04 0.09
JPM 161216P00077000 P 12/16/16 77.0 0.05 0.08
JPM 161216P00077500 P 12/16/16 77.5 0.07 0.08
JPM 161216P00078000 P 12/16/16 78.0 0.09 0.10
JPM 161216P00078500 P 12/16/16 78.5 0.11 0.12
JPM 161216P00079000 P 12/16/16 79.0 0.14 0.15
JPM 161216P00079500 P 12/16/16 79.5 0.17 0.18
JPM 161216P00080000 P 12/16/16 80.0 0.22 0.23
JPM 161216P00080500 P 12/16/16 80.5 0.29 0.30
JPM 161216P00081000 P 12/16/16 81.0 0.37 0.38
JPM 161216P00081500 P 12/16/16 81.5 0.48 0.49
JPM 161216P00082000 P 12/16/16 82.0 0.62 0.63
JPM 161216P00082500 P 12/16/16 82.5 0.79 0.80
JPM 161216P00083000 P 12/16/16 83.0 0.99 1.01
JPM 161216P00083500 P 12/16/16 83.5 1.23 1.25
JPM 161216P00084000 P 12/16/16 84.0 1.51 1.52
JPM 161216P00084500 P 12/16/16 84.5 1.82 1.84
JPM 161216P00085000 P 12/16/16 85.0 2.17 2.18
JPM 161216P00086000 P 12/16/16 86.0 2.96 2.98
JPM 161216P00087000 P 12/16/16 87.0 3.40 5.10
JPM 161216P00087500 P 12/16/16 87.5 3.60 5.35
JPM 161216P00088000 P 12/16/16 88.0 4.15 5.80
JPM 161216P00089000 P 12/16/16 89.0 5.10 6.85
JPM 161216P00090000 P 12/16/16 90.0 6.00 7.65
JPM 161216P00091000 P 12/16/16 91.0 7.05 9.05
JPM 161216P00092000 P 12/16/16 92.0 7.65 10.55
JPM 161216P00093000 P 12/16/16 93.0 8.85 10.75
JPM 161216P00094000 P 12/16/16 94.0 9.90 11.70
JPM 161216P00095000 P 12/16/16 95.0 10.90 12.70
JPM 161216P00100000 P 12/16/16 100.0 15.65 17.70
JPM 161223C00060000 C 12/23/16 60.0 21.50 24.90
JPM 161223C00061000 C 12/23/16 61.0 20.10 24.20
JPM 161223C00061500 C 12/23/16 61.5 19.60 23.70
JPM 161223C00062000 C 12/23/16 62.0 19.10 23.20
JPM 161223C00062500 C 12/23/16 62.5 18.60 22.70
JPM 161223C00063000 C 12/23/16 63.0 18.10 22.20
JPM 161223C00063500 C 12/23/16 63.5 18.00 21.45
JPM 161223C00064000 C 12/23/16 64.0 17.10 21.20
JPM 161223C00064500 C 12/23/16 64.5 16.60 20.70
JPM 161223C00065000 C 12/23/16 65.0 16.55 19.90
JPM 161223C00065500 C 12/23/16 65.5 15.60 19.70
JPM 161223C00066000 C 12/23/16 66.0 17.05 18.90
JPM 161223C00066500 C 12/23/16 66.5 14.60 18.75
JPM 161223C00067000 C 12/23/16 67.0 14.50 18.30
JPM 161223C00067500 C 12/23/16 67.5 13.60 17.80
JPM 161223C00068000 C 12/23/16 68.0 13.65 16.55
JPM 161223C00068500 C 12/23/16 68.5 12.70 16.75
JPM 161223C00069000 C 12/23/16 69.0 12.60 15.65
JPM 161223C00069500 C 12/23/16 69.5 12.10 14.45
JPM 161223C00070000 C 12/23/16 70.0 12.25 13.95
JPM 161223C00070500 C 12/23/16 70.5 11.80 13.45
JPM 161223C00071000 C 12/23/16 71.0 11.30 13.00
JPM 161223C00071500 C 12/23/16 71.5 10.95 12.60
JPM 161223C00072000 C 12/23/16 72.0 10.20 11.95
JPM 161223C00072500 C 12/23/16 72.5 9.70 11.45
JPM 161223C00073000 C 12/23/16 73.0 10.20 10.45
JPM 161223C00073500 C 12/23/16 73.5 8.85 10.50
JPM 161223C00074000 C 12/23/16 74.0 8.30 9.80
JPM 161223C00074500 C 12/23/16 74.5 7.80 9.55
JPM 161223C00075000 C 12/23/16 75.0 6.95 9.05
JPM 161223C00075500 C 12/23/16 75.5 7.05 8.55
JPM 161223C00076000 C 12/23/16 76.0 6.50 7.90
JPM 161223C00076500 C 12/23/16 76.5 5.95 7.60
JPM 161223C00077000 C 12/23/16 77.0 5.65 7.05
JPM 161223C00077500 C 12/23/16 77.5 5.85 6.10
JPM 161223C00078000 C 12/23/16 78.0 5.40 5.60
JPM 161223C00078500 C 12/23/16 78.5 4.95 5.15
JPM 161223C00079000 C 12/23/16 79.0 4.50 4.70
JPM 161223C00079500 C 12/23/16 79.5 4.10 4.25
JPM 161223C00080000 C 12/23/16 80.0 3.60 3.85
JPM 161223C00080500 C 12/23/16 80.5 3.30 3.35
JPM 161223C00081000 C 12/23/16 81.0 2.93 2.96
JPM 161223C00081500 C 12/23/16 81.5 2.56 2.58
JPM 161223C00082000 C 12/23/16 82.0 2.22 2.23
JPM 161223C00082500 C 12/23/16 82.5 1.90 1.91
JPM 161223C00083000 C 12/23/16 83.0 1.61 1.62
JPM 161223C00083500 C 12/23/16 83.5 1.35 1.36
JPM 161223C00084000 C 12/23/16 84.0 1.11 1.12
JPM 161223C00084500 C 12/23/16 84.5 0.91 0.92
JPM 161223C00085000 C 12/23/16 85.0 0.73 0.74
JPM 161223C00086000 C 12/23/16 86.0 0.46 0.47
JPM 161223C00086500 C 12/23/16 86.5 0.36 0.37
JPM 161223C00087000 C 12/23/16 87.0 0.28 0.29
JPM 161223C00090000 C 12/23/16 90.0 0.05 0.08
JPM 161223C00095000 C 12/23/16 95.0 0.00 0.18
JPM 161223P00060000 P 12/23/16 60.0 0.00 0.26
JPM 161223P00061000 P 12/23/16 61.0 0.00 0.26
JPM 161223P00061500 P 12/23/16 61.5 0.00 0.26
JPM 161223P00062000 P 12/23/16 62.0 0.00 0.44
JPM 161223P00062500 P 12/23/16 62.5 0.00 0.43
JPM 161223P00063000 P 12/23/16 63.0 0.00 0.25
JPM 161223P00063500 P 12/23/16 63.5 0.00 0.25
JPM 161223P00064000 P 12/23/16 64.0 0.00 0.26
JPM 161223P00064500 P 12/23/16 64.5 0.00 0.26
JPM 161223P00065000 P 12/23/16 65.0 0.00 0.27
JPM 161223P00065500 P 12/23/16 65.5 0.00 0.44
JPM 161223P00066000 P 12/23/16 66.0 0.00 0.26
JPM 161223P00066500 P 12/23/16 66.5 0.00 0.26
JPM 161223P00067000 P 12/23/16 67.0 0.00 0.27
JPM 161223P00067500 P 12/23/16 67.5 0.00 0.25
JPM 161223P00068000 P 12/23/16 68.0 0.00 0.27
JPM 161223P00068500 P 12/23/16 68.5 0.00 0.27
JPM 161223P00069000 P 12/23/16 69.0 0.00 0.27
JPM 161223P00069500 P 12/23/16 69.5 0.00 0.26
JPM 161223P00070000 P 12/23/16 70.0 0.00 0.27
JPM 161223P00070500 P 12/23/16 70.5 0.00 0.28
JPM 161223P00071000 P 12/23/16 71.0 0.00 0.27
JPM 161223P00071500 P 12/23/16 71.5 0.00 0.28
JPM 161223P00072000 P 12/23/16 72.0 0.00 0.28
JPM 161223P00072500 P 12/23/16 72.5 0.00 0.19
JPM 161223P00073000 P 12/23/16 73.0 0.00 0.16
JPM 161223P00073500 P 12/23/16 73.5 0.02 0.12
JPM 161223P00074000 P 12/23/16 74.0 0.04 0.11
JPM 161223P00074500 P 12/23/16 74.5 0.05 0.10
JPM 161223P00075000 P 12/23/16 75.0 0.09 0.10
JPM 161223P00075500 P 12/23/16 75.5 0.11 0.12
JPM 161223P00076000 P 12/23/16 76.0 0.12 0.13
JPM 161223P00076500 P 12/23/16 76.5 0.14 0.15
JPM 161223P00077000 P 12/23/16 77.0 0.16 0.17
JPM 161223P00077500 P 12/23/16 77.5 0.19 0.20
JPM 161223P00078000 P 12/23/16 78.0 0.22 0.23
JPM 161223P00078500 P 12/23/16 78.5 0.26 0.27
JPM 161223P00079000 P 12/23/16 79.0 0.31 0.32
JPM 161223P00079500 P 12/23/16 79.5 0.37 0.38
JPM 161223P00080000 P 12/23/16 80.0 0.45 0.46
JPM 161223P00080500 P 12/23/16 80.5 0.54 0.55
JPM 161223P00081000 P 12/23/16 81.0 0.65 0.66
JPM 161223P00081500 P 12/23/16 81.5 0.78 0.79
JPM 161223P00082000 P 12/23/16 82.0 0.94 0.95
JPM 161223P00082500 P 12/23/16 82.5 1.12 1.13
JPM 161223P00083000 P 12/23/16 83.0 1.33 1.34
JPM 161223P00083500 P 12/23/16 83.5 1.56 1.57
JPM 161223P00084000 P 12/23/16 84.0 1.83 1.84
JPM 161223P00084500 P 12/23/16 84.5 2.12 2.14
JPM 161223P00085000 P 12/23/16 85.0 2.45 2.46
JPM 161223P00086000 P 12/23/16 86.0 3.15 3.20
JPM 161223P00086500 P 12/23/16 86.5 2.34 4.85
JPM 161223P00087000 P 12/23/16 87.0 3.85 4.20
JPM 161223P00090000 P 12/23/16 90.0 5.80 7.85
JPM 161223P00095000 P 12/23/16 95.0 10.85 12.70
JPM 161230C00060000 C 12/30/16 60.0 21.55 24.95
JPM 161230C00065000 C 12/30/16 65.0 16.55 20.25
JPM 161230C00066000 C 12/30/16 66.0 15.15 19.25
JPM 161230C00066500 C 12/30/16 66.5 15.00 18.75
JPM 161230C00067000 C 12/30/16 67.0 14.15 18.25
JPM 161230C00067500 C 12/30/16 67.5 13.60 17.75
JPM 161230C00068000 C 12/30/16 68.0 13.30 17.25
JPM 161230C00068500 C 12/30/16 68.5 12.80 15.40
JPM 161230C00069000 C 12/30/16 69.0 13.20 15.15
JPM 161230C00069500 C 12/30/16 69.5 12.65 14.55
JPM 161230C00070000 C 12/30/16 70.0 12.15 14.05
JPM 161230C00070500 C 12/30/16 70.5 10.90 14.80
JPM 161230C00071000 C 12/30/16 71.0 11.15 13.05
JPM 161230C00071500 C 12/30/16 71.5 9.70 13.80
JPM 161230C00072000 C 12/30/16 72.0 10.25 12.00
JPM 161230C00072500 C 12/30/16 72.5 8.70 12.80
JPM 161230C00073000 C 12/30/16 73.0 9.30 11.00
JPM 161230C00073500 C 12/30/16 73.5 7.90 11.55
JPM 161230C00074000 C 12/30/16 74.0 8.20 10.05
JPM 161230C00074500 C 12/30/16 74.5 6.95 10.85
JPM 161230C00075000 C 12/30/16 75.0 7.45 9.15
JPM 161230C00075500 C 12/30/16 75.5 7.05 8.75
JPM 161230C00076000 C 12/30/16 76.0 7.35 7.60
JPM 161230C00076500 C 12/30/16 76.5 6.20 7.65
JPM 161230C00077000 C 12/30/16 77.0 5.55 7.20
JPM 161230C00077500 C 12/30/16 77.5 6.00 6.20
JPM 161230C00078000 C 12/30/16 78.0 5.50 5.70
JPM 161230C00078500 C 12/30/16 78.5 5.10 5.30
JPM 161230C00079000 C 12/30/16 79.0 4.70 4.85
JPM 161230C00079500 C 12/30/16 79.5 4.25 4.40
JPM 161230C00080000 C 12/30/16 80.0 3.85 3.95
JPM 161230C00080500 C 12/30/16 80.5 3.45 3.60
JPM 161230C00081000 C 12/30/16 81.0 3.10 3.20
JPM 161230C00081500 C 12/30/16 81.5 2.72 2.83
JPM 161230C00082000 C 12/30/16 82.0 2.40 2.47
JPM 161230C00082500 C 12/30/16 82.5 2.09 2.17
JPM 161230C00083000 C 12/30/16 83.0 1.81 1.87
JPM 161230C00083500 C 12/30/16 83.5 1.55 1.60
JPM 161230C00084000 C 12/30/16 84.0 1.31 1.37
JPM 161230C00084500 C 12/30/16 84.5 1.10 1.15
JPM 161230C00085000 C 12/30/16 85.0 0.92 0.96
JPM 161230C00090000 C 12/30/16 90.0 0.09 0.13
JPM 161230C00095000 C 12/30/16 95.0 0.00 0.17
JPM 161230P00060000 P 12/30/16 60.0 0.00 0.21
JPM 161230P00065000 P 12/30/16 65.0 0.00 0.27
JPM 161230P00066000 P 12/30/16 66.0 0.00 0.27
JPM 161230P00066500 P 12/30/16 66.5 0.00 0.45
JPM 161230P00067000 P 12/30/16 67.0 0.00 0.27
JPM 161230P00067500 P 12/30/16 67.5 0.01 0.28
JPM 161230P00068000 P 12/30/16 68.0 0.00 0.26
JPM 161230P00068500 P 12/30/16 68.5 0.00 0.27
JPM 161230P00069000 P 12/30/16 69.0 0.00 0.28
JPM 161230P00069500 P 12/30/16 69.5 0.00 0.29
JPM 161230P00070000 P 12/30/16 70.0 0.00 0.28
JPM 161230P00070500 P 12/30/16 70.5 0.00 0.29
JPM 161230P00071000 P 12/30/16 71.0 0.00 0.29
JPM 161230P00071500 P 12/30/16 71.5 0.00 0.29
JPM 161230P00072000 P 12/30/16 72.0 0.03 0.28
JPM 161230P00072500 P 12/30/16 72.5 0.05 0.11
JPM 161230P00073000 P 12/30/16 73.0 0.04 0.25
JPM 161230P00073500 P 12/30/16 73.5 0.05 0.26
JPM 161230P00074000 P 12/30/16 74.0 0.06 0.22
JPM 161230P00074500 P 12/30/16 74.5 0.08 0.18
JPM 161230P00075000 P 12/30/16 75.0 0.09 0.18
JPM 161230P00075500 P 12/30/16 75.5 0.13 0.20
JPM 161230P00076000 P 12/30/16 76.0 0.18 0.22
JPM 161230P00076500 P 12/30/16 76.5 0.20 0.25
JPM 161230P00077000 P 12/30/16 77.0 0.23 0.28
JPM 161230P00077500 P 12/30/16 77.5 0.27 0.32
JPM 161230P00078000 P 12/30/16 78.0 0.31 0.37
JPM 161230P00078500 P 12/30/16 78.5 0.37 0.42
JPM 161230P00079000 P 12/30/16 79.0 0.44 0.48
JPM 161230P00079500 P 12/30/16 79.5 0.50 0.56
JPM 161230P00080000 P 12/30/16 80.0 0.58 0.63
JPM 161230P00080500 P 12/30/16 80.5 0.69 0.73
JPM 161230P00081000 P 12/30/16 81.0 0.82 0.86
JPM 161230P00081500 P 12/30/16 81.5 0.95 1.00
JPM 161230P00082000 P 12/30/16 82.0 1.11 1.16
JPM 161230P00082500 P 12/30/16 82.5 1.30 1.34
JPM 161230P00083000 P 12/30/16 83.0 1.51 1.56
JPM 161230P00083500 P 12/30/16 83.5 1.75 1.80
JPM 161230P00084000 P 12/30/16 84.0 2.02 2.07
JPM 161230P00084500 P 12/30/16 84.5 2.31 2.36
JPM 161230P00085000 P 12/30/16 85.0 2.61 2.68
JPM 161230P00090000 P 12/30/16 90.0 6.20 7.60
JPM 161230P00095000 P 12/30/16 95.0 10.85 12.65
JPM 170106C00070000 C 01/06/17 70.0 12.15 14.05
JPM 170106C00071000 C 01/06/17 71.0 10.55 14.30
JPM 170106C00071500 C 01/06/17 71.5 10.00 13.80
JPM 170106C00072000 C 01/06/17 72.0 9.50 13.30
JPM 170106C00072500 C 01/06/17 72.5 9.05 12.80
JPM 170106C00073000 C 01/06/17 73.0 8.50 12.30
JPM 170106C00073500 C 01/06/17 73.5 8.10 11.85
JPM 170106C00074000 C 01/06/17 74.0 7.60 11.35
JPM 170106C00074500 C 01/06/17 74.5 6.95 10.85
JPM 170106C00075000 C 01/06/17 75.0 7.45 9.10
JPM 170106C00075500 C 01/06/17 75.5 6.10 9.90
JPM 170106C00076000 C 01/06/17 76.0 5.70 9.05
JPM 170106C00076500 C 01/06/17 76.5 4.85 8.95
JPM 170106C00077000 C 01/06/17 77.0 4.80 8.40
JPM 170106C00077500 C 01/06/17 77.5 5.90 6.55
JPM 170106C00078000 C 01/06/17 78.0 4.95 6.30
JPM 170106C00078500 C 01/06/17 78.5 4.45 5.85
JPM 170106C00079000 C 01/06/17 79.0 4.70 4.95
JPM 170106C00079500 C 01/06/17 79.5 4.20 4.65
JPM 170106C00080000 C 01/06/17 80.0 3.85 4.10
JPM 170106C00080500 C 01/06/17 80.5 3.40 3.75
JPM 170106C00081000 C 01/06/17 81.0 3.05 3.35
JPM 170106C00081500 C 01/06/17 81.5 2.78 2.96
JPM 170106C00082000 C 01/06/17 82.0 2.54 2.62
JPM 170106C00082500 C 01/06/17 82.5 2.24 2.30
JPM 170106C00083000 C 01/06/17 83.0 1.96 2.02
JPM 170106C00083500 C 01/06/17 83.5 1.68 1.76
JPM 170106C00084000 C 01/06/17 84.0 1.39 1.51
JPM 170106C00084500 C 01/06/17 84.5 1.22 1.29
JPM 170106C00085000 C 01/06/17 85.0 1.04 1.10
JPM 170106C00086000 C 01/06/17 86.0 0.72 0.77
JPM 170106C00086500 C 01/06/17 86.5 0.59 0.65
JPM 170106C00087000 C 01/06/17 87.0 0.48 0.54
JPM 170106C00090000 C 01/06/17 90.0 0.13 0.19
JPM 170106C00095000 C 01/06/17 95.0 0.00 0.20
JPM 170106P00070000 P 01/06/17 70.0 0.02 0.30
JPM 170106P00071000 P 01/06/17 71.0 0.06 0.27
JPM 170106P00071500 P 01/06/17 71.5 0.06 0.27
JPM 170106P00072000 P 01/06/17 72.0 0.08 0.25
JPM 170106P00072500 P 01/06/17 72.5 0.09 0.24
JPM 170106P00073000 P 01/06/17 73.0 0.10 0.23
JPM 170106P00073500 P 01/06/17 73.5 0.12 0.20
JPM 170106P00074000 P 01/06/17 74.0 0.14 0.22
JPM 170106P00074500 P 01/06/17 74.5 0.17 0.24
JPM 170106P00075000 P 01/06/17 75.0 0.19 0.27
JPM 170106P00075500 P 01/06/17 75.5 0.24 0.31
JPM 170106P00076000 P 01/06/17 76.0 0.29 0.34
JPM 170106P00076500 P 01/06/17 76.5 0.32 0.38
JPM 170106P00077000 P 01/06/17 77.0 0.37 0.42
JPM 170106P00077500 P 01/06/17 77.5 0.43 0.48
JPM 170106P00078000 P 01/06/17 78.0 0.50 0.53
JPM 170106P00078500 P 01/06/17 78.5 0.58 0.62
JPM 170106P00079000 P 01/06/17 79.0 0.67 0.71
JPM 170106P00079500 P 01/06/17 79.5 0.77 0.81
JPM 170106P00080000 P 01/06/17 80.0 0.89 0.94
JPM 170106P00080500 P 01/06/17 80.5 0.96 1.06
JPM 170106P00081000 P 01/06/17 81.0 1.14 1.22
JPM 170106P00081500 P 01/06/17 81.5 1.32 1.38
JPM 170106P00082000 P 01/06/17 82.0 1.50 1.59
JPM 170106P00082500 P 01/06/17 82.5 1.70 1.79
JPM 170106P00083000 P 01/06/17 83.0 1.96 2.01
JPM 170106P00083500 P 01/06/17 83.5 2.21 2.28
JPM 170106P00084000 P 01/06/17 84.0 2.43 2.55
JPM 170106P00084500 P 01/06/17 84.5 2.72 2.88
JPM 170106P00085000 P 01/06/17 85.0 3.05 3.25
JPM 170106P00086000 P 01/06/17 86.0 3.70 4.00
JPM 170106P00086500 P 01/06/17 86.5 3.25 4.45
JPM 170106P00087000 P 01/06/17 87.0 3.95 5.70
JPM 170106P00090000 P 01/06/17 90.0 5.55 9.10
JPM 170106P00095000 P 01/06/17 95.0 11.50 13.20
JPM 170113C00070000 C 01/13/17 70.0 12.20 14.05
JPM 170113C00072000 C 01/13/17 72.0 9.55 13.05
JPM 170113C00072500 C 01/13/17 72.5 9.10 12.55
JPM 170113C00073000 C 01/13/17 73.0 8.55 12.35
JPM 170113C00073500 C 01/13/17 73.5 8.10 11.60
JPM 170113C00074000 C 01/13/17 74.0 7.65 11.10
JPM 170113C00074500 C 01/13/17 74.5 7.15 10.60
JPM 170113C00075000 C 01/13/17 75.0 6.55 10.00
JPM 170113C00075500 C 01/13/17 75.5 6.25 9.70
JPM 170113C00076000 C 01/13/17 76.0 6.05 9.15
JPM 170113C00076500 C 01/13/17 76.5 6.20 7.75
JPM 170113C00077000 C 01/13/17 77.0 5.65 7.40
JPM 170113C00077500 C 01/13/17 77.5 6.15 6.40
JPM 170113C00078000 C 01/13/17 78.0 4.80 6.90
JPM 170113C00078500 C 01/13/17 78.5 4.40 6.10
JPM 170113C00079000 C 01/13/17 79.0 4.10 5.70
JPM 170113C00079500 C 01/13/17 79.5 4.25 5.10
JPM 170113C00080000 C 01/13/17 80.0 4.10 4.45
JPM 170113C00080500 C 01/13/17 80.5 3.70 4.25
JPM 170113C00081000 C 01/13/17 81.0 3.40 3.75
JPM 170113C00081500 C 01/13/17 81.5 3.05 3.45
JPM 170113C00082000 C 01/13/17 82.0 2.84 3.10
JPM 170113C00082500 C 01/13/17 82.5 2.56 2.63
JPM 170113C00083000 C 01/13/17 83.0 2.29 2.36
JPM 170113C00083500 C 01/13/17 83.5 2.03 2.10
JPM 170113C00084000 C 01/13/17 84.0 1.80 1.86
JPM 170113C00084500 C 01/13/17 84.5 1.58 1.64
JPM 170113C00085000 C 01/13/17 85.0 1.38 1.45
JPM 170113C00085500 C 01/13/17 85.5 1.20 1.28
JPM 170113C00086000 C 01/13/17 86.0 1.04 1.10
JPM 170113C00086500 C 01/13/17 86.5 0.90 0.95
JPM 170113C00087000 C 01/13/17 87.0 0.77 0.83
JPM 170113C00090000 C 01/13/17 90.0 0.28 0.35
JPM 170113C00095000 C 01/13/17 95.0 0.01 0.18
JPM 170113P00070000 P 01/13/17 70.0 0.07 0.30
JPM 170113P00072000 P 01/13/17 72.0 0.14 0.29
JPM 170113P00072500 P 01/13/17 72.5 0.16 0.27
JPM 170113P00073000 P 01/13/17 73.0 0.19 0.29
JPM 170113P00073500 P 01/13/17 73.5 0.21 0.31
JPM 170113P00074000 P 01/13/17 74.0 0.24 0.38
JPM 170113P00074500 P 01/13/17 74.5 0.27 0.39
JPM 170113P00075000 P 01/13/17 75.0 0.32 0.42
JPM 170113P00075500 P 01/13/17 75.5 0.34 0.47
JPM 170113P00076000 P 01/13/17 76.0 0.42 0.53
JPM 170113P00076500 P 01/13/17 76.5 0.49 0.58
JPM 170113P00077000 P 01/13/17 77.0 0.59 0.64
JPM 170113P00077500 P 01/13/17 77.5 0.67 0.75
JPM 170113P00078000 P 01/13/17 78.0 0.75 0.81
JPM 170113P00078500 P 01/13/17 78.5 0.85 0.91
JPM 170113P00079000 P 01/13/17 79.0 0.95 1.01
JPM 170113P00079500 P 01/13/17 79.5 1.08 1.13
JPM 170113P00080000 P 01/13/17 80.0 1.22 1.26
JPM 170113P00080500 P 01/13/17 80.5 1.36 1.47
JPM 170113P00081000 P 01/13/17 81.0 1.54 1.59
JPM 170113P00081500 P 01/13/17 81.5 1.72 1.82
JPM 170113P00082000 P 01/13/17 82.0 1.92 2.02
JPM 170113P00082500 P 01/13/17 82.5 2.14 2.21
JPM 170113P00083000 P 01/13/17 83.0 2.38 2.45
JPM 170113P00083500 P 01/13/17 83.5 2.63 2.74
JPM 170113P00084000 P 01/13/17 84.0 2.89 3.10
JPM 170113P00084500 P 01/13/17 84.5 3.00 3.40
JPM 170113P00085000 P 01/13/17 85.0 3.25 3.65
JPM 170113P00085500 P 01/13/17 85.5 3.50 4.10
JPM 170113P00086000 P 01/13/17 86.0 3.80 4.95
JPM 170113P00086500 P 01/13/17 86.5 3.80 5.55
JPM 170113P00087000 P 01/13/17 87.0 4.20 5.90
JPM 170113P00090000 P 01/13/17 90.0 6.50 8.40
JPM 170113P00095000 P 01/13/17 95.0 11.25 13.20
JPM 170120C00027500 C 01/20/17 27.5 53.55 57.70
JPM 170120C00030000 C 01/20/17 30.0 51.05 55.20
JPM 170120C00032500 C 01/20/17 32.5 48.55 52.70
JPM 170120C00035000 C 01/20/17 35.0 46.05 50.20
JPM 170120C00037500 C 01/20/17 37.5 43.55 47.70
JPM 170120C00040000 C 01/20/17 40.0 41.05 45.20
JPM 170120C00042500 C 01/20/17 42.5 38.65 42.70
JPM 170120C00045000 C 01/20/17 45.0 36.75 39.65
JPM 170120C00047500 C 01/20/17 47.5 34.25 37.15
JPM 170120C00050000 C 01/20/17 50.0 32.40 34.60
JPM 170120C00052500 C 01/20/17 52.5 29.65 31.45
JPM 170120C00055000 C 01/20/17 55.0 28.10 28.45
JPM 170120C00057500 C 01/20/17 57.5 25.40 26.40
JPM 170120C00060000 C 01/20/17 60.0 23.15 23.50
JPM 170120C00062500 C 01/20/17 62.5 20.65 20.95
JPM 170120C00065000 C 01/20/17 65.0 18.15 18.45
JPM 170120C00067500 C 01/20/17 67.5 15.70 15.95
JPM 170120C00070000 C 01/20/17 70.0 13.25 13.50
JPM 170120C00072500 C 01/20/17 72.5 10.85 11.00
JPM 170120C00075000 C 01/20/17 75.0 8.55 8.60
JPM 170120C00077500 C 01/20/17 77.5 6.35 6.40
JPM 170120C00080000 C 01/20/17 80.0 4.35 4.40
JPM 170120C00082500 C 01/20/17 82.5 2.74 2.77
JPM 170120C00085000 C 01/20/17 85.0 1.56 1.58
JPM 170120C00087500 C 01/20/17 87.5 0.80 0.81
JPM 170120C00090000 C 01/20/17 90.0 0.38 0.39
JPM 170120C00092500 C 01/20/17 92.5 0.18 0.19
JPM 170120C00095000 C 01/20/17 95.0 0.08 0.10
JPM 170120C00100000 C 01/20/17 100.0 0.01 0.06
JPM 170120C00105000 C 01/20/17 105.0 0.00 0.05
JPM 170120C00110000 C 01/20/17 110.0 0.00 0.05
JPM 170120C00115000 C 01/20/17 115.0 0.00 0.02
JPM 170120P00027500 P 01/20/17 27.5 0.00 0.01
JPM 170120P00030000 P 01/20/17 30.0 0.00 0.01
JPM 170120P00032500 P 01/20/17 32.5 0.00 0.01
JPM 170120P00035000 P 01/20/17 35.0 0.00 0.01
JPM 170120P00037500 P 01/20/17 37.5 0.00 0.01
JPM 170120P00040000 P 01/20/17 40.0 0.00 0.01
JPM 170120P00042500 P 01/20/17 42.5 0.00 0.01
JPM 170120P00045000 P 01/20/17 45.0 0.00 0.02
JPM 170120P00047500 P 01/20/17 47.5 0.01 0.03
JPM 170120P00050000 P 01/20/17 50.0 0.01 0.03
JPM 170120P00052500 P 01/20/17 52.5 0.01 0.03
JPM 170120P00055000 P 01/20/17 55.0 0.02 0.04
JPM 170120P00057500 P 01/20/17 57.5 0.01 0.07
JPM 170120P00060000 P 01/20/17 60.0 0.03 0.06
JPM 170120P00062500 P 01/20/17 62.5 0.04 0.07
JPM 170120P00065000 P 01/20/17 65.0 0.07 0.10
JPM 170120P00067500 P 01/20/17 67.5 0.10 0.12
JPM 170120P00070000 P 01/20/17 70.0 0.17 0.18
JPM 170120P00072500 P 01/20/17 72.5 0.28 0.29
JPM 170120P00075000 P 01/20/17 75.0 0.47 0.48
JPM 170120P00077500 P 01/20/17 77.5 0.82 0.83
JPM 170120P00080000 P 01/20/17 80.0 1.40 1.42
JPM 170120P00082500 P 01/20/17 82.5 2.34 2.36
JPM 170120P00085000 P 01/20/17 85.0 3.65 3.70
JPM 170120P00087500 P 01/20/17 87.5 5.40 5.45
JPM 170120P00090000 P 01/20/17 90.0 7.50 7.60
JPM 170120P00092500 P 01/20/17 92.5 9.20 11.35
JPM 170120P00095000 P 01/20/17 95.0 11.65 13.20
JPM 170120P00100000 P 01/20/17 100.0 16.35 18.25
JPM 170120P00105000 P 01/20/17 105.0 20.70 23.55
JPM 170120P00110000 P 01/20/17 110.0 25.50 28.95
JPM 170120P00115000 P 01/20/17 115.0 31.55 33.10
JPM 170217C00042500 C 02/17/17 42.5 38.55 42.70
JPM 170217C00045000 C 02/17/17 45.0 36.10 40.20
JPM 170217C00047500 C 02/17/17 47.5 33.60 37.70
JPM 170217C00050000 C 02/17/17 50.0 31.10 35.20
JPM 170217C00055000 C 02/17/17 55.0 26.45 30.20
JPM 170217C00060000 C 02/17/17 60.0 22.40 24.15
JPM 170217C00062500 C 02/17/17 62.5 19.95 21.35
JPM 170217C00065000 C 02/17/17 65.0 17.70 18.95
JPM 170217C00067500 C 02/17/17 67.5 15.75 16.05
JPM 170217C00070000 C 02/17/17 70.0 12.80 13.95
JPM 170217C00072500 C 02/17/17 72.5 11.05 11.30
JPM 170217C00075000 C 02/17/17 75.0 8.90 8.95
JPM 170217C00077500 C 02/17/17 77.5 6.80 6.90
JPM 170217C00080000 C 02/17/17 80.0 5.00 5.05
JPM 170217C00082500 C 02/17/17 82.5 3.45 3.50
JPM 170217C00085000 C 02/17/17 85.0 2.24 2.27
JPM 170217C00087500 C 02/17/17 87.5 1.38 1.40
JPM 170217C00090000 C 02/17/17 90.0 0.80 0.82
JPM 170217C00092500 C 02/17/17 92.5 0.46 0.47
JPM 170217C00095000 C 02/17/17 95.0 0.26 0.27
JPM 170217C00100000 C 02/17/17 100.0 0.06 0.12
JPM 170217P00042500 P 02/17/17 42.5 0.00 0.04
JPM 170217P00045000 P 02/17/17 45.0 0.00 0.05
JPM 170217P00047500 P 02/17/17 47.5 0.01 0.06
JPM 170217P00050000 P 02/17/17 50.0 0.02 0.06
JPM 170217P00055000 P 02/17/17 55.0 0.04 0.12
JPM 170217P00060000 P 02/17/17 60.0 0.08 0.18
JPM 170217P00062500 P 02/17/17 62.5 0.12 0.22
JPM 170217P00065000 P 02/17/17 65.0 0.18 0.22
JPM 170217P00067500 P 02/17/17 67.5 0.28 0.29
JPM 170217P00070000 P 02/17/17 70.0 0.41 0.42
JPM 170217P00072500 P 02/17/17 72.5 0.61 0.62
JPM 170217P00075000 P 02/17/17 75.0 0.92 0.93
JPM 170217P00077500 P 02/17/17 77.5 1.39 1.40
JPM 170217P00080000 P 02/17/17 80.0 2.07 2.08
JPM 170217P00082500 P 02/17/17 82.5 3.00 3.05
JPM 170217P00085000 P 02/17/17 85.0 4.30 4.35
JPM 170217P00087500 P 02/17/17 87.5 5.95 6.00
JPM 170217P00090000 P 02/17/17 90.0 7.90 7.95
JPM 170217P00092500 P 02/17/17 92.5 9.45 11.60
JPM 170217P00095000 P 02/17/17 95.0 11.80 14.55
JPM 170217P00100000 P 02/17/17 100.0 16.60 18.15
JPM 170317C00030000 C 03/17/17 30.0 51.05 55.20
JPM 170317C00032500 C 03/17/17 32.5 48.60 52.70
JPM 170317C00035000 C 03/17/17 35.0 46.05 50.20
JPM 170317C00037500 C 03/17/17 37.5 43.55 47.70
JPM 170317C00040000 C 03/17/17 40.0 41.05 45.20
JPM 170317C00042500 C 03/17/17 42.5 38.70 42.70
JPM 170317C00045000 C 03/17/17 45.0 36.10 40.20
JPM 170317C00047500 C 03/17/17 47.5 33.65 37.70
JPM 170317C00050000 C 03/17/17 50.0 32.25 34.45
JPM 170317C00052500 C 03/17/17 52.5 29.60 31.90
JPM 170317C00055000 C 03/17/17 55.0 27.45 28.90
JPM 170317C00057500 C 03/17/17 57.5 24.95 26.40
JPM 170317C00060000 C 03/17/17 60.0 23.20 23.50
JPM 170317C00062500 C 03/17/17 62.5 19.95 21.50
JPM 170317C00065000 C 03/17/17 65.0 17.55 19.10
JPM 170317C00067500 C 03/17/17 67.5 15.90 16.20
JPM 170317C00070000 C 03/17/17 70.0 13.55 13.85
JPM 170317C00072500 C 03/17/17 72.5 11.35 11.55
JPM 170317C00075000 C 03/17/17 75.0 9.30 9.35
JPM 170317C00077500 C 03/17/17 77.5 7.35 7.40
JPM 170317C00080000 C 03/17/17 80.0 5.60 5.65
JPM 170317C00082500 C 03/17/17 82.5 4.10 4.15
JPM 170317C00085000 C 03/17/17 85.0 2.88 2.91
JPM 170317C00087500 C 03/17/17 87.5 1.93 1.96
JPM 170317C00090000 C 03/17/17 90.0 1.23 1.26
JPM 170317C00092500 C 03/17/17 92.5 0.77 0.78
JPM 170317C00095000 C 03/17/17 95.0 0.47 0.49
JPM 170317C00100000 C 03/17/17 100.0 0.18 0.19
JPM 170317P00030000 P 03/17/17 30.0 0.00 0.03
JPM 170317P00032500 P 03/17/17 32.5 0.00 0.03
JPM 170317P00035000 P 03/17/17 35.0 0.00 0.03
JPM 170317P00037500 P 03/17/17 37.5 0.01 0.05
JPM 170317P00040000 P 03/17/17 40.0 0.01 0.06
JPM 170317P00042500 P 03/17/17 42.5 0.02 0.07
JPM 170317P00045000 P 03/17/17 45.0 0.04 0.09
JPM 170317P00047500 P 03/17/17 47.5 0.02 0.11
JPM 170317P00050000 P 03/17/17 50.0 0.04 0.14
JPM 170317P00052500 P 03/17/17 52.5 0.07 0.16
JPM 170317P00055000 P 03/17/17 55.0 0.09 0.18
JPM 170317P00057500 P 03/17/17 57.5 0.11 0.22
JPM 170317P00060000 P 03/17/17 60.0 0.20 0.26
JPM 170317P00062500 P 03/17/17 62.5 0.27 0.29
JPM 170317P00065000 P 03/17/17 65.0 0.36 0.38
JPM 170317P00067500 P 03/17/17 67.5 0.49 0.51
JPM 170317P00070000 P 03/17/17 70.0 0.68 0.70
JPM 170317P00072500 P 03/17/17 72.5 0.96 0.98
JPM 170317P00075000 P 03/17/17 75.0 1.35 1.37
JPM 170317P00077500 P 03/17/17 77.5 1.90 1.92
JPM 170317P00080000 P 03/17/17 80.0 2.65 2.68
JPM 170317P00082500 P 03/17/17 82.5 3.65 3.70
JPM 170317P00085000 P 03/17/17 85.0 4.90 4.95
JPM 170317P00087500 P 03/17/17 87.5 6.45 6.50
JPM 170317P00090000 P 03/17/17 90.0 8.25 8.30
JPM 170317P00092500 P 03/17/17 92.5 9.70 11.35
JPM 170317P00095000 P 03/17/17 95.0 11.95 13.40
JPM 170317P00100000 P 03/17/17 100.0 16.75 18.15
JPM 170616C00030000 C 06/16/17 30.0 51.05 55.20
JPM 170616C00032500 C 06/16/17 32.5 48.60 52.70
JPM 170616C00035000 C 06/16/17 35.0 46.05 50.20
JPM 170616C00037500 C 06/16/17 37.5 43.70 47.70
JPM 170616C00040000 C 06/16/17 40.0 41.20 45.20
JPM 170616C00042500 C 06/16/17 42.5 38.60 42.70
JPM 170616C00045000 C 06/16/17 45.0 36.10 40.20
JPM 170616C00047500 C 06/16/17 47.5 34.20 36.80
JPM 170616C00050000 C 06/16/17 50.0 32.15 34.40
JPM 170616C00052500 C 06/16/17 52.5 30.00 31.55
JPM 170616C00055000 C 06/16/17 55.0 27.50 28.85
JPM 170616C00057500 C 06/16/17 57.5 25.05 26.55
JPM 170616C00060000 C 06/16/17 60.0 22.55 24.20
JPM 170616C00062500 C 06/16/17 62.5 20.30 21.75
JPM 170616C00065000 C 06/16/17 65.0 18.15 19.20
JPM 170616C00067500 C 06/16/17 67.5 15.70 17.25
JPM 170616C00070000 C 06/16/17 70.0 14.05 14.85
JPM 170616C00072500 C 06/16/17 72.5 12.25 12.40
JPM 170616C00075000 C 06/16/17 75.0 10.35 10.45
JPM 170616C00077500 C 06/16/17 77.5 8.55 8.65
JPM 170616C00080000 C 06/16/17 80.0 6.90 7.05
JPM 170616C00082500 C 06/16/17 82.5 5.50 5.60
JPM 170616C00085000 C 06/16/17 85.0 4.25 4.35
JPM 170616C00087500 C 06/16/17 87.5 3.25 3.30
JPM 170616C00090000 C 06/16/17 90.0 2.38 2.47
JPM 170616C00092500 C 06/16/17 92.5 1.73 1.81
JPM 170616C00095000 C 06/16/17 95.0 1.21 1.30
JPM 170616C00100000 C 06/16/17 100.0 0.61 0.65
JPM 170616P00030000 P 06/16/17 30.0 0.02 0.08
JPM 170616P00032500 P 06/16/17 32.5 0.03 0.11
JPM 170616P00035000 P 06/16/17 35.0 0.04 0.13
JPM 170616P00037500 P 06/16/17 37.5 0.05 0.16
JPM 170616P00040000 P 06/16/17 40.0 0.07 0.17
JPM 170616P00042500 P 06/16/17 42.5 0.10 0.20
JPM 170616P00045000 P 06/16/17 45.0 0.14 0.24
JPM 170616P00047500 P 06/16/17 47.5 0.18 0.27
JPM 170616P00050000 P 06/16/17 50.0 0.23 0.32
JPM 170616P00052500 P 06/16/17 52.5 0.29 0.39
JPM 170616P00055000 P 06/16/17 55.0 0.39 0.45
JPM 170616P00057500 P 06/16/17 57.5 0.49 0.54
JPM 170616P00060000 P 06/16/17 60.0 0.61 0.67
JPM 170616P00062500 P 06/16/17 62.5 0.78 0.83
JPM 170616P00065000 P 06/16/17 65.0 1.00 1.04
JPM 170616P00067500 P 06/16/17 67.5 1.28 1.33
JPM 170616P00070000 P 06/16/17 70.0 1.63 1.68
JPM 170616P00072500 P 06/16/17 72.5 2.08 2.14
JPM 170616P00075000 P 06/16/17 75.0 2.65 2.71
JPM 170616P00077500 P 06/16/17 77.5 3.40 3.45
JPM 170616P00080000 P 06/16/17 80.0 4.25 4.30
JPM 170616P00082500 P 06/16/17 82.5 5.35 5.40
JPM 170616P00085000 P 06/16/17 85.0 6.60 6.65
JPM 170616P00087500 P 06/16/17 87.5 8.05 8.15
JPM 170616P00090000 P 06/16/17 90.0 9.70 9.85
JPM 170616P00092500 P 06/16/17 92.5 11.45 11.75
JPM 170616P00095000 P 06/16/17 95.0 13.40 13.75
JPM 170616P00100000 P 06/16/17 100.0 17.30 18.85
JPM 170721C00035000 C 07/21/17 35.0 46.05 50.20
JPM 170721C00037500 C 07/21/17 37.5 43.60 47.70
JPM 170721C00040000 C 07/21/17 40.0 41.10 45.20
JPM 170721C00042500 C 07/21/17 42.5 38.60 42.70
JPM 170721C00045000 C 07/21/17 45.0 36.10 40.20
JPM 170721C00047500 C 07/21/17 47.5 33.60 37.75
JPM 170721C00050000 C 07/21/17 50.0 31.15 35.25
JPM 170721C00055000 C 07/21/17 55.0 27.45 29.10
JPM 170721C00060000 C 07/21/17 60.0 22.60 24.20
JPM 170721C00062500 C 07/21/17 62.5 20.35 21.95
JPM 170721C00065000 C 07/21/17 65.0 18.50 19.65
JPM 170721C00067500 C 07/21/17 67.5 16.05 17.40
JPM 170721C00070000 C 07/21/17 70.0 14.45 14.95
JPM 170721C00072500 C 07/21/17 72.5 12.65 12.75
JPM 170721C00075000 C 07/21/17 75.0 10.75 10.85
JPM 170721C00077500 C 07/21/17 77.5 9.00 9.10
JPM 170721C00080000 C 07/21/17 80.0 7.45 7.50
JPM 170721C00082500 C 07/21/17 82.5 6.00 6.10
JPM 170721C00085000 C 07/21/17 85.0 4.80 4.85
JPM 170721C00087500 C 07/21/17 87.5 3.70 3.75
JPM 170721C00090000 C 07/21/17 90.0 2.84 2.90
JPM 170721C00092500 C 07/21/17 92.5 2.12 2.20
JPM 170721C00095000 C 07/21/17 95.0 1.57 1.64
JPM 170721C00100000 C 07/21/17 100.0 0.82 0.88
JPM 170721P00035000 P 07/21/17 35.0 0.07 0.19
JPM 170721P00037500 P 07/21/17 37.5 0.11 0.21
JPM 170721P00040000 P 07/21/17 40.0 0.14 0.24
JPM 170721P00042500 P 07/21/17 42.5 0.18 0.28
JPM 170721P00045000 P 07/21/17 45.0 0.23 0.33
JPM 170721P00047500 P 07/21/17 47.5 0.28 0.38
JPM 170721P00050000 P 07/21/17 50.0 0.35 0.44
JPM 170721P00055000 P 07/21/17 55.0 0.57 0.60
JPM 170721P00060000 P 07/21/17 60.0 0.87 0.91
JPM 170721P00062500 P 07/21/17 62.5 1.08 1.12
JPM 170721P00065000 P 07/21/17 65.0 1.35 1.39
JPM 170721P00067500 P 07/21/17 67.5 1.70 1.74
JPM 170721P00070000 P 07/21/17 70.0 2.12 2.16
JPM 170721P00072500 P 07/21/17 72.5 2.64 2.69
JPM 170721P00075000 P 07/21/17 75.0 3.30 3.35
JPM 170721P00077500 P 07/21/17 77.5 4.05 4.10
JPM 170721P00080000 P 07/21/17 80.0 5.00 5.05
JPM 170721P00082500 P 07/21/17 82.5 6.10 6.15
JPM 170721P00085000 P 07/21/17 85.0 7.35 7.45
JPM 170721P00087500 P 07/21/17 87.5 8.80 8.90
JPM 170721P00090000 P 07/21/17 90.0 10.45 10.55
JPM 170721P00092500 P 07/21/17 92.5 12.15 12.45
JPM 170721P00095000 P 07/21/17 95.0 14.00 14.45
JPM 170721P00100000 P 07/21/17 100.0 17.80 19.45
JPM 170818C00035000 C 08/18/17 35.0 46.05 50.20
JPM 170818C00037500 C 08/18/17 37.5 43.60 47.70
JPM 170818C00040000 C 08/18/17 40.0 41.05 45.20
JPM 170818C00042500 C 08/18/17 42.5 38.60 42.70
JPM 170818C00045000 C 08/18/17 45.0 36.10 40.20
JPM 170818C00047500 C 08/18/17 47.5 33.65 37.75
JPM 170818C00050000 C 08/18/17 50.0 32.15 34.15
JPM 170818C00055000 C 08/18/17 55.0 27.05 29.60
JPM 170818C00060000 C 08/18/17 60.0 22.75 24.35
JPM 170818C00062500 C 08/18/17 62.5 20.45 22.05
JPM 170818C00065000 C 08/18/17 65.0 18.30 19.75
JPM 170818C00067500 C 08/18/17 67.5 15.95 17.65
JPM 170818C00070000 C 08/18/17 70.0 14.70 15.20
JPM 170818C00072500 C 08/18/17 72.5 12.75 13.20
JPM 170818C00075000 C 08/18/17 75.0 10.90 11.35
JPM 170818C00077500 C 08/18/17 77.5 9.15 9.55
JPM 170818C00080000 C 08/18/17 80.0 7.60 7.95
JPM 170818C00082500 C 08/18/17 82.5 6.20 6.55
JPM 170818C00085000 C 08/18/17 85.0 5.00 5.30
JPM 170818C00087500 C 08/18/17 87.5 4.00 4.25
JPM 170818C00090000 C 08/18/17 90.0 3.10 3.35
JPM 170818C00092500 C 08/18/17 92.5 2.39 2.55
JPM 170818C00095000 C 08/18/17 95.0 1.82 1.95
JPM 170818C00100000 C 08/18/17 100.0 0.97 1.11
JPM 170818C00105000 C 08/18/17 105.0 0.54 0.63
JPM 170818P00035000 P 08/18/17 35.0 0.10 0.22
JPM 170818P00037500 P 08/18/17 37.5 0.14 0.25
JPM 170818P00040000 P 08/18/17 40.0 0.18 0.29
JPM 170818P00042500 P 08/18/17 42.5 0.23 0.32
JPM 170818P00045000 P 08/18/17 45.0 0.28 0.39
JPM 170818P00047500 P 08/18/17 47.5 0.35 0.47
JPM 170818P00050000 P 08/18/17 50.0 0.44 0.55
JPM 170818P00055000 P 08/18/17 55.0 0.67 0.79
JPM 170818P00060000 P 08/18/17 60.0 1.03 1.14
JPM 170818P00062500 P 08/18/17 62.5 1.27 1.39
JPM 170818P00065000 P 08/18/17 65.0 1.56 1.68
JPM 170818P00067500 P 08/18/17 67.5 1.94 2.07
JPM 170818P00070000 P 08/18/17 70.0 2.39 2.52
JPM 170818P00072500 P 08/18/17 72.5 2.94 3.10
JPM 170818P00075000 P 08/18/17 75.0 3.60 3.75
JPM 170818P00077500 P 08/18/17 77.5 4.40 4.55
JPM 170818P00080000 P 08/18/17 80.0 5.35 5.55
JPM 170818P00082500 P 08/18/17 82.5 6.45 6.65
JPM 170818P00085000 P 08/18/17 85.0 7.70 7.95
JPM 170818P00087500 P 08/18/17 87.5 9.15 9.40
JPM 170818P00090000 P 08/18/17 90.0 10.70 11.00
JPM 170818P00092500 P 08/18/17 92.5 12.45 12.80
JPM 170818P00095000 P 08/18/17 95.0 14.35 14.70
JPM 170818P00100000 P 08/18/17 100.0 18.05 20.00
JPM 170818P00105000 P 08/18/17 105.0 22.50 24.15
JPM 170915C00040000 C 09/15/17 40.0 41.10 45.35
JPM 170915C00042500 C 09/15/17 42.5 38.60 42.85
JPM 170915C00045000 C 09/15/17 45.0 36.10 40.35
JPM 170915C00047500 C 09/15/17 47.5 33.65 37.90
JPM 170915C00050000 C 09/15/17 50.0 31.15 35.45
JPM 170915C00055000 C 09/15/17 55.0 26.30 30.60
JPM 170915C00060000 C 09/15/17 60.0 22.90 24.45
JPM 170915C00065000 C 09/15/17 65.0 18.25 20.00
JPM 170915C00070000 C 09/15/17 70.0 14.95 15.45
JPM 170915C00072500 C 09/15/17 72.5 13.05 13.50
JPM 170915C00075000 C 09/15/17 75.0 11.30 11.70
JPM 170915C00077500 C 09/15/17 77.5 9.55 9.85
JPM 170915C00080000 C 09/15/17 80.0 8.00 8.30
JPM 170915C00082500 C 09/15/17 82.5 6.65 6.95
JPM 170915C00085000 C 09/15/17 85.0 5.45 5.65
JPM 170915C00087500 C 09/15/17 87.5 4.30 4.60
JPM 170915C00090000 C 09/15/17 90.0 3.45 3.70
JPM 170915C00092500 C 09/15/17 92.5 2.67 2.89
JPM 170915C00095000 C 09/15/17 95.0 2.06 2.25
JPM 170915C00100000 C 09/15/17 100.0 1.20 1.32
JPM 170915C00105000 C 09/15/17 105.0 0.61 0.77
JPM 170915P00040000 P 09/15/17 40.0 0.23 0.34
JPM 170915P00042500 P 09/15/17 42.5 0.29 0.40
JPM 170915P00045000 P 09/15/17 45.0 0.36 0.47
JPM 170915P00047500 P 09/15/17 47.5 0.44 0.55
JPM 170915P00050000 P 09/15/17 50.0 0.54 0.66
JPM 170915P00055000 P 09/15/17 55.0 0.81 0.91
JPM 170915P00060000 P 09/15/17 60.0 1.21 1.24
JPM 170915P00065000 P 09/15/17 65.0 1.80 1.91
JPM 170915P00070000 P 09/15/17 70.0 2.68 2.79
JPM 170915P00072500 P 09/15/17 72.5 3.25 3.35
JPM 170915P00075000 P 09/15/17 75.0 3.90 4.05
JPM 170915P00077500 P 09/15/17 77.5 4.75 4.90
JPM 170915P00080000 P 09/15/17 80.0 5.70 5.90
JPM 170915P00082500 P 09/15/17 82.5 6.80 7.00
JPM 170915P00085000 P 09/15/17 85.0 8.05 8.30
JPM 170915P00087500 P 09/15/17 87.5 9.45 9.75
JPM 170915P00090000 P 09/15/17 90.0 11.05 11.35
JPM 170915P00092500 P 09/15/17 92.5 12.75 13.05
JPM 170915P00095000 P 09/15/17 95.0 14.60 14.95
JPM 170915P00100000 P 09/15/17 100.0 18.15 20.05
JPM 170915P00105000 P 09/15/17 105.0 22.60 24.25
JPM 180119C00027500 C 01/19/18 27.5 53.50 58.00
JPM 180119C00030000 C 01/19/18 30.0 51.05 55.75
JPM 180119C00032500 C 01/19/18 32.5 48.50 53.20
JPM 180119C00035000 C 01/19/18 35.0 46.05 50.75
JPM 180119C00037500 C 01/19/18 37.5 43.50 48.20
JPM 180119C00040000 C 01/19/18 40.0 40.90 43.35
JPM 180119C00042500 C 01/19/18 42.5 38.30 40.90
JPM 180119C00045000 C 01/19/18 45.0 37.45 38.45
JPM 180119C00047500 C 01/19/18 47.5 34.40 37.80
JPM 180119C00050000 C 01/19/18 50.0 31.70 35.40
JPM 180119C00052500 C 01/19/18 52.5 29.65 33.15
JPM 180119C00055000 C 01/19/18 55.0 28.35 29.30
JPM 180119C00057500 C 01/19/18 57.5 25.25 27.15
JPM 180119C00060000 C 01/19/18 60.0 23.70 24.75
JPM 180119C00062500 C 01/19/18 62.5 21.25 22.75
JPM 180119C00065000 C 01/19/18 65.0 19.70 20.10
JPM 180119C00067500 C 01/19/18 67.5 17.85 18.05
JPM 180119C00070000 C 01/19/18 70.0 16.00 16.10
JPM 180119C00072500 C 01/19/18 72.5 14.20 14.30
JPM 180119C00075000 C 01/19/18 75.0 12.45 12.60
JPM 180119C00077500 C 01/19/18 77.5 11.00 11.05
JPM 180119C00080000 C 01/19/18 80.0 9.50 9.60
JPM 180119C00082500 C 01/19/18 82.5 8.15 8.25
JPM 180119C00085000 C 01/19/18 85.0 7.00 7.05
JPM 180119C00087500 C 01/19/18 87.5 5.90 5.95
JPM 180119C00090000 C 01/19/18 90.0 4.90 5.00
JPM 180119C00092500 C 01/19/18 92.5 4.10 4.15
JPM 180119C00095000 C 01/19/18 95.0 3.35 3.40
JPM 180119C00100000 C 01/19/18 100.0 2.21 2.29
JPM 180119C00105000 C 01/19/18 105.0 1.45 1.51
JPM 180119C00110000 C 01/19/18 110.0 0.92 0.97
JPM 180119C00115000 C 01/19/18 115.0 0.58 0.63
JPM 180119P00027500 P 01/19/18 27.5 0.12 0.29
JPM 180119P00030000 P 01/19/18 30.0 0.20 0.35
JPM 180119P00032500 P 01/19/18 32.5 0.20 0.40
JPM 180119P00035000 P 01/19/18 35.0 0.27 0.38
JPM 180119P00037500 P 01/19/18 37.5 0.31 0.58
JPM 180119P00040000 P 01/19/18 40.0 0.38 0.65
JPM 180119P00042500 P 01/19/18 42.5 0.61 0.66
JPM 180119P00045000 P 01/19/18 45.0 0.73 0.78
JPM 180119P00047500 P 01/19/18 47.5 0.88 0.90
JPM 180119P00050000 P 01/19/18 50.0 1.05 1.10
JPM 180119P00052500 P 01/19/18 52.5 1.25 1.31
JPM 180119P00055000 P 01/19/18 55.0 1.50 1.54
JPM 180119P00057500 P 01/19/18 57.5 1.77 1.82
JPM 180119P00060000 P 01/19/18 60.0 2.11 2.15
JPM 180119P00062500 P 01/19/18 62.5 2.51 2.55
JPM 180119P00065000 P 01/19/18 65.0 2.96 3.00
JPM 180119P00067500 P 01/19/18 67.5 3.50 3.55
JPM 180119P00070000 P 01/19/18 70.0 4.10 4.15
JPM 180119P00072500 P 01/19/18 72.5 4.85 4.90
JPM 180119P00075000 P 01/19/18 75.0 5.65 5.70
JPM 180119P00077500 P 01/19/18 77.5 6.60 6.65
JPM 180119P00080000 P 01/19/18 80.0 7.65 7.70
JPM 180119P00082500 P 01/19/18 82.5 8.75 8.85
JPM 180119P00085000 P 01/19/18 85.0 10.05 10.15
JPM 180119P00087500 P 01/19/18 87.5 11.50 11.55
JPM 180119P00090000 P 01/19/18 90.0 12.95 13.05
JPM 180119P00092500 P 01/19/18 92.5 14.65 14.70
JPM 180119P00095000 P 01/19/18 95.0 16.40 16.50
JPM 180119P00100000 P 01/19/18 100.0 19.95 20.40
JPM 180119P00105000 P 01/19/18 105.0 23.65 25.50
JPM 180119P00110000 P 01/19/18 110.0 28.05 31.40
JPM 180119P00115000 P 01/19/18 115.0 32.60 35.70
JPM 190118C00040000 C 01/18/19 40.0 40.00 43.40
JPM 190118C00042500 C 01/18/19 42.5 37.50 40.90
JPM 190118C00045000 C 01/18/19 45.0 35.00 38.60
JPM 190118C00047500 C 01/18/19 47.5 33.50 38.45
JPM 190118C00050000 C 01/18/19 50.0 32.25 34.80
JPM 190118C00055000 C 01/18/19 55.0 28.05 30.25
JPM 190118C00060000 C 01/18/19 60.0 24.05 26.20
JPM 190118C00065000 C 01/18/19 65.0 21.15 21.85
JPM 190118C00067500 C 01/18/19 67.5 19.45 20.05
JPM 190118C00070000 C 01/18/19 70.0 17.60 18.35
JPM 190118C00072500 C 01/18/19 72.5 15.95 16.75
JPM 190118C00075000 C 01/18/19 75.0 14.45 15.05
JPM 190118C00077500 C 01/18/19 77.5 13.00 13.75
JPM 190118C00080000 C 01/18/19 80.0 11.65 12.40
JPM 190118C00082500 C 01/18/19 82.5 10.50 11.10
JPM 190118C00085000 C 01/18/19 85.0 9.20 9.85
JPM 190118C00087500 C 01/18/19 87.5 8.25 8.85
JPM 190118C00090000 C 01/18/19 90.0 7.30 7.80
JPM 190118C00092500 C 01/18/19 92.5 6.45 6.85
JPM 190118C00095000 C 01/18/19 95.0 5.60 6.05
JPM 190118C00100000 C 01/18/19 100.0 4.25 4.65
JPM 190118C00105000 C 01/18/19 105.0 3.20 3.60
JPM 190118C00110000 C 01/18/19 110.0 2.37 2.69
JPM 190118C00115000 C 01/18/19 115.0 1.75 2.03
JPM 190118C00120000 C 01/18/19 120.0 1.18 1.59
JPM 190118P00040000 P 01/18/19 40.0 1.12 1.40
JPM 190118P00042500 P 01/18/19 42.5 1.30 1.71
JPM 190118P00045000 P 01/18/19 45.0 1.59 1.90
JPM 190118P00047500 P 01/18/19 47.5 1.83 2.26
JPM 190118P00050000 P 01/18/19 50.0 2.21 2.53
JPM 190118P00055000 P 01/18/19 55.0 2.97 3.35
JPM 190118P00060000 P 01/18/19 60.0 4.00 4.25
JPM 190118P00065000 P 01/18/19 65.0 5.20 5.50
JPM 190118P00067500 P 01/18/19 67.5 5.90 6.30
JPM 190118P00070000 P 01/18/19 70.0 6.70 7.05
JPM 190118P00072500 P 01/18/19 72.5 7.50 7.90
JPM 190118P00075000 P 01/18/19 75.0 8.45 8.85
JPM 190118P00077500 P 01/18/19 77.5 9.50 9.90
JPM 190118P00080000 P 01/18/19 80.0 10.55 11.00
JPM 190118P00082500 P 01/18/19 82.5 11.80 12.30
JPM 190118P00085000 P 01/18/19 85.0 13.05 13.65
JPM 190118P00087500 P 01/18/19 87.5 14.45 15.00
JPM 190118P00090000 P 01/18/19 90.0 15.90 16.50
JPM 190118P00092500 P 01/18/19 92.5 17.40 18.05
JPM 190118P00095000 P 01/18/19 95.0 19.05 19.70
JPM 190118P00100000 P 01/18/19 100.0 22.50 23.20
JPM 190118P00105000 P 01/18/19 105.0 26.30 27.00
JPM 190118P00110000 P 01/18/19 110.0 30.30 31.05
JPM 190118P00115000 P 01/18/19 115.0 33.90 36.15
JPM 190118P00120000 P 01/18/19 120.0 38.65 39.95

OPRA data is delayed 15 minutes.