Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jp Morgan Chase And Co (JPM)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 171124C00050000 C Nov 24, 2017 50.0 46.80 51.25
JPM 171124C00055000 C Nov 24, 2017 55.0 43.60 44.55
JPM 171124C00060000 C Nov 24, 2017 60.0 36.80 41.25
JPM 171124C00065000 C Nov 24, 2017 65.0 31.80 36.00
JPM 171124C00067500 C Nov 24, 2017 67.5 31.15 33.80
JPM 171124C00070000 C Nov 24, 2017 70.0 28.30 30.55
JPM 171124C00072500 C Nov 24, 2017 72.5 25.65 26.85
JPM 171124C00075000 C Nov 24, 2017 75.0 21.80 26.30
JPM 171124C00080000 C Nov 24, 2017 80.0 18.70 19.35
JPM 171124C00084000 C Nov 24, 2017 84.0 14.70 15.45
JPM 171124C00085000 C Nov 24, 2017 85.0 13.90 14.10
JPM 171124C00086000 C Nov 24, 2017 86.0 12.90 13.15
JPM 171124C00087000 C Nov 24, 2017 87.0 11.90 12.15
JPM 171124C00088000 C Nov 24, 2017 88.0 10.90 11.10
JPM 171124C00089000 C Nov 24, 2017 89.0 9.90 10.15
JPM 171124C00090000 C Nov 24, 2017 90.0 8.90 9.10
JPM 171124C00090500 C Nov 24, 2017 90.5 8.40 8.65
JPM 171124C00091000 C Nov 24, 2017 91.0 7.90 8.15
JPM 171124C00091500 C Nov 24, 2017 91.5 7.40 7.65
JPM 171124C00092000 C Nov 24, 2017 92.0 6.95 7.15
JPM 171124C00092500 C Nov 24, 2017 92.5 6.45 6.65
JPM 171124C00093000 C Nov 24, 2017 93.0 5.95 6.15
JPM 171124C00093500 C Nov 24, 2017 93.5 5.40 5.65
JPM 171124C00094000 C Nov 24, 2017 94.0 4.95 5.15
JPM 171124C00094500 C Nov 24, 2017 94.5 4.45 4.60
JPM 171124C00095000 C Nov 24, 2017 95.0 3.90 4.10
JPM 171124C00095500 C Nov 24, 2017 95.5 3.40 3.60
JPM 171124C00096000 C Nov 24, 2017 96.0 2.88 3.10
JPM 171124C00096500 C Nov 24, 2017 96.5 2.42 2.72
JPM 171124C00097000 C Nov 24, 2017 97.0 1.99 2.24
JPM 171124C00097500 C Nov 24, 2017 97.5 1.51 2.10
JPM 171124C00098000 C Nov 24, 2017 98.0 1.08 1.33
JPM 171124C00098500 C Nov 24, 2017 98.5 0.76 0.86
JPM 171124C00099000 C Nov 24, 2017 99.0 0.47 0.56
JPM 171124C00099500 C Nov 24, 2017 99.5 0.26 0.35
JPM 171124C00100000 C Nov 24, 2017 100.0 0.14 0.20
JPM 171124C00101000 C Nov 24, 2017 101.0 0.02 0.10
JPM 171124C00102000 C Nov 24, 2017 102.0 0.03 0.06
JPM 171124C00103000 C Nov 24, 2017 103.0 0.04 0.05
JPM 171124C00104000 C Nov 24, 2017 104.0 0.03 0.05
JPM 171124C00105000 C Nov 24, 2017 105.0 0.02 0.04
JPM 171124C00106000 C Nov 24, 2017 106.0 0.02 0.04
JPM 171124C00107000 C Nov 24, 2017 107.0 0.01 0.10
JPM 171124C00108000 C Nov 24, 2017 108.0 0.01 0.02
JPM 171124C00109000 C Nov 24, 2017 109.0 0.01 0.02
JPM 171124C00110000 C Nov 24, 2017 110.0 0.00 0.01
JPM 171124C00111000 C Nov 24, 2017 111.0 0.00 0.02
JPM 171124C00112000 C Nov 24, 2017 112.0 0.00 0.04
JPM 171124C00113000 C Nov 24, 2017 113.0 0.00 0.05
JPM 171124C00114000 C Nov 24, 2017 114.0 0.00 0.05
JPM 171124C00115000 C Nov 24, 2017 115.0 0.00 0.75
JPM 171124C00120000 C Nov 24, 2017 120.0 0.00 0.06
JPM 171124C00125000 C Nov 24, 2017 125.0 0.00 0.03
JPM 171124C00130000 C Nov 24, 2017 130.0 0.00 0.75
JPM 171124C00135000 C Nov 24, 2017 135.0 0.00 0.03
JPM 171124C00140000 C Nov 24, 2017 140.0 0.00 0.75
JPM 171124C00145000 C Nov 24, 2017 145.0 0.00 0.75
JPM 171124C00150000 C Nov 24, 2017 150.0 0.00 0.03
JPM 171124P00050000 P Nov 24, 2017 50.0 0.00 0.02
JPM 171124P00055000 P Nov 24, 2017 55.0 0.00 0.02
JPM 171124P00060000 P Nov 24, 2017 60.0 0.00 0.02
JPM 171124P00065000 P Nov 24, 2017 65.0 0.00 0.02
JPM 171124P00067500 P Nov 24, 2017 67.5 0.00 0.02
JPM 171124P00070000 P Nov 24, 2017 70.0 0.00 0.02
JPM 171124P00072500 P Nov 24, 2017 72.5 0.00 0.02
JPM 171124P00075000 P Nov 24, 2017 75.0 0.00 0.02
JPM 171124P00080000 P Nov 24, 2017 80.0 0.00 0.02
JPM 171124P00084000 P Nov 24, 2017 84.0 0.00 0.02
JPM 171124P00085000 P Nov 24, 2017 85.0 0.00 0.02
JPM 171124P00086000 P Nov 24, 2017 86.0 0.00 0.02
JPM 171124P00087000 P Nov 24, 2017 87.0 0.00 0.02
JPM 171124P00088000 P Nov 24, 2017 88.0 0.00 0.02
JPM 171124P00089000 P Nov 24, 2017 89.0 0.00 0.02
JPM 171124P00090000 P Nov 24, 2017 90.0 0.00 0.02
JPM 171124P00090500 P Nov 24, 2017 90.5 0.00 0.02
JPM 171124P00091000 P Nov 24, 2017 91.0 0.00 0.02
JPM 171124P00091500 P Nov 24, 2017 91.5 0.00 0.01
JPM 171124P00092000 P Nov 24, 2017 92.0 0.01 0.03
JPM 171124P00092500 P Nov 24, 2017 92.5 0.00 0.02
JPM 171124P00093000 P Nov 24, 2017 93.0 0.01 0.02
JPM 171124P00093500 P Nov 24, 2017 93.5 0.00 0.02
JPM 171124P00094000 P Nov 24, 2017 94.0 0.01 0.03
JPM 171124P00094500 P Nov 24, 2017 94.5 0.00 0.03
JPM 171124P00095000 P Nov 24, 2017 95.0 0.00 0.02
JPM 171124P00095500 P Nov 24, 2017 95.5 0.01 0.03
JPM 171124P00096000 P Nov 24, 2017 96.0 0.02 0.03
JPM 171124P00096500 P Nov 24, 2017 96.5 0.02 0.04
JPM 171124P00097000 P Nov 24, 2017 97.0 0.03 0.06
JPM 171124P00097500 P Nov 24, 2017 97.5 0.07 0.09
JPM 171124P00098000 P Nov 24, 2017 98.0 0.13 0.18
JPM 171124P00098500 P Nov 24, 2017 98.5 0.23 0.29
JPM 171124P00099000 P Nov 24, 2017 99.0 0.43 0.52
JPM 171124P00099500 P Nov 24, 2017 99.5 0.72 0.79
JPM 171124P00100000 P Nov 24, 2017 100.0 1.08 1.23
JPM 171124P00101000 P Nov 24, 2017 101.0 1.98 4.25
JPM 171124P00102000 P Nov 24, 2017 102.0 2.95 3.30
JPM 171124P00103000 P Nov 24, 2017 103.0 3.90 4.40
JPM 171124P00104000 P Nov 24, 2017 104.0 4.90 5.30
JPM 171124P00105000 P Nov 24, 2017 105.0 5.90 6.25
JPM 171124P00106000 P Nov 24, 2017 106.0 6.90 7.10
JPM 171124P00107000 P Nov 24, 2017 107.0 7.90 8.25
JPM 171124P00108000 P Nov 24, 2017 108.0 8.90 9.30
JPM 171124P00109000 P Nov 24, 2017 109.0 9.90 12.35
JPM 171124P00110000 P Nov 24, 2017 110.0 10.90 11.35
JPM 171124P00111000 P Nov 24, 2017 111.0 11.85 12.10
JPM 171124P00112000 P Nov 24, 2017 112.0 12.85 13.10
JPM 171124P00113000 P Nov 24, 2017 113.0 13.85 14.55
JPM 171124P00114000 P Nov 24, 2017 114.0 14.85 15.55
JPM 171124P00115000 P Nov 24, 2017 115.0 15.85 16.30
JPM 171124P00120000 P Nov 24, 2017 120.0 20.85 21.30
JPM 171124P00125000 P Nov 24, 2017 125.0 25.65 26.70
JPM 171124P00130000 P Nov 24, 2017 130.0 30.70 31.55
JPM 171124P00135000 P Nov 24, 2017 135.0 33.70 38.20
JPM 171124P00140000 P Nov 24, 2017 140.0 38.75 43.20
JPM 171124P00145000 P Nov 24, 2017 145.0 43.70 48.20
JPM 171124P00150000 P Nov 24, 2017 150.0 48.80 53.15
JPM 171201C00055000 C Dec 01, 2017 55.0 41.80 46.20
JPM 171201C00060000 C Dec 01, 2017 60.0 36.80 41.30
JPM 171201C00065000 C Dec 01, 2017 65.0 31.80 36.15
JPM 171201C00070000 C Dec 01, 2017 70.0 28.40 29.80
JPM 171201C00075000 C Dec 01, 2017 75.0 22.65 24.65
JPM 171201C00080000 C Dec 01, 2017 80.0 16.70 21.35
JPM 171201C00085000 C Dec 01, 2017 85.0 13.90 14.20
JPM 171201C00089500 C Dec 01, 2017 89.5 9.45 9.70
JPM 171201C00090000 C Dec 01, 2017 90.0 8.90 9.20
JPM 171201C00090500 C Dec 01, 2017 90.5 8.45 8.70
JPM 171201C00091000 C Dec 01, 2017 91.0 7.70 8.20
JPM 171201C00091500 C Dec 01, 2017 91.5 7.45 7.75
JPM 171201C00092000 C Dec 01, 2017 92.0 6.80 7.20
JPM 171201C00092500 C Dec 01, 2017 92.5 6.25 6.70
JPM 171201C00093000 C Dec 01, 2017 93.0 6.00 6.20
JPM 171201C00093500 C Dec 01, 2017 93.5 5.50 5.70
JPM 171201C00094000 C Dec 01, 2017 94.0 2.80 7.40
JPM 171201C00094500 C Dec 01, 2017 94.5 4.55 4.75
JPM 171201C00095000 C Dec 01, 2017 95.0 4.05 4.25
JPM 171201C00095500 C Dec 01, 2017 95.5 3.40 3.90
JPM 171201C00096000 C Dec 01, 2017 96.0 2.93 3.25
JPM 171201C00096500 C Dec 01, 2017 96.5 2.65 2.81
JPM 171201C00097000 C Dec 01, 2017 97.0 2.22 2.39
JPM 171201C00097500 C Dec 01, 2017 97.5 1.89 2.03
JPM 171201C00098000 C Dec 01, 2017 98.0 1.53 1.64
JPM 171201C00098500 C Dec 01, 2017 98.5 1.20 1.31
JPM 171201C00099000 C Dec 01, 2017 99.0 0.92 1.05
JPM 171201C00099500 C Dec 01, 2017 99.5 0.69 0.80
JPM 171201C00100000 C Dec 01, 2017 100.0 0.51 0.60
JPM 171201C00101000 C Dec 01, 2017 101.0 0.27 0.34
JPM 171201C00102000 C Dec 01, 2017 102.0 0.14 0.19
JPM 171201C00103000 C Dec 01, 2017 103.0 0.06 0.13
JPM 171201C00104000 C Dec 01, 2017 104.0 0.03 0.11
JPM 171201C00105000 C Dec 01, 2017 105.0 0.01 0.11
JPM 171201C00106000 C Dec 01, 2017 106.0 0.02 0.09
JPM 171201C00107000 C Dec 01, 2017 107.0 0.01 0.08
JPM 171201C00108000 C Dec 01, 2017 108.0 0.00 0.07
JPM 171201C00109000 C Dec 01, 2017 109.0 0.00 0.06
JPM 171201C00110000 C Dec 01, 2017 110.0 0.00 0.08
JPM 171201C00111000 C Dec 01, 2017 111.0 0.00 0.06
JPM 171201C00112000 C Dec 01, 2017 112.0 0.00 0.06
JPM 171201C00113000 C Dec 01, 2017 113.0 0.00 0.02
JPM 171201C00114000 C Dec 01, 2017 114.0 0.00 0.05
JPM 171201C00115000 C Dec 01, 2017 115.0 0.00 0.05
JPM 171201C00120000 C Dec 01, 2017 120.0 0.00 1.80
JPM 171201C00125000 C Dec 01, 2017 125.0 0.00 1.92
JPM 171201C00130000 C Dec 01, 2017 130.0 0.00 0.14
JPM 171201C00135000 C Dec 01, 2017 135.0 0.00 0.16
JPM 171201C00140000 C Dec 01, 2017 140.0 0.00 0.15
JPM 171201C00145000 C Dec 01, 2017 145.0 0.00 0.17
JPM 171201C00150000 C Dec 01, 2017 150.0 0.00 0.06
JPM 171201P00055000 P Dec 01, 2017 55.0 0.00 0.02
JPM 171201P00060000 P Dec 01, 2017 60.0 0.00 0.02
JPM 171201P00065000 P Dec 01, 2017 65.0 0.00 0.02
JPM 171201P00070000 P Dec 01, 2017 70.0 0.00 0.02
JPM 171201P00075000 P Dec 01, 2017 75.0 0.00 0.05
JPM 171201P00080000 P Dec 01, 2017 80.0 0.00 0.16
JPM 171201P00085000 P Dec 01, 2017 85.0 0.00 0.09
JPM 171201P00089500 P Dec 01, 2017 89.5 0.00 0.06
JPM 171201P00090000 P Dec 01, 2017 90.0 0.00 0.06
JPM 171201P00090500 P Dec 01, 2017 90.5 0.00 0.08
JPM 171201P00091000 P Dec 01, 2017 91.0 0.00 0.06
JPM 171201P00091500 P Dec 01, 2017 91.5 0.00 0.06
JPM 171201P00092000 P Dec 01, 2017 92.0 0.00 0.06
JPM 171201P00092500 P Dec 01, 2017 92.5 0.01 0.06
JPM 171201P00093000 P Dec 01, 2017 93.0 0.03 0.06
JPM 171201P00093500 P Dec 01, 2017 93.5 0.03 0.08
JPM 171201P00094000 P Dec 01, 2017 94.0 0.04 0.07
JPM 171201P00094500 P Dec 01, 2017 94.5 0.00 0.08
JPM 171201P00095000 P Dec 01, 2017 95.0 0.07 0.09
JPM 171201P00095500 P Dec 01, 2017 95.5 0.04 0.16
JPM 171201P00096000 P Dec 01, 2017 96.0 0.14 0.17
JPM 171201P00096500 P Dec 01, 2017 96.5 0.18 0.22
JPM 171201P00097000 P Dec 01, 2017 97.0 0.24 0.30
JPM 171201P00097500 P Dec 01, 2017 97.5 0.34 0.44
JPM 171201P00098000 P Dec 01, 2017 98.0 0.45 0.58
JPM 171201P00098500 P Dec 01, 2017 98.5 0.65 0.75
JPM 171201P00099000 P Dec 01, 2017 99.0 0.87 1.00
JPM 171201P00099500 P Dec 01, 2017 99.5 1.10 1.24
JPM 171201P00100000 P Dec 01, 2017 100.0 1.43 1.55
JPM 171201P00101000 P Dec 01, 2017 101.0 2.19 2.34
JPM 171201P00102000 P Dec 01, 2017 102.0 3.05 3.20
JPM 171201P00103000 P Dec 01, 2017 103.0 3.95 4.15
JPM 171201P00104000 P Dec 01, 2017 104.0 4.95 5.15
JPM 171201P00105000 P Dec 01, 2017 105.0 5.90 6.25
JPM 171201P00106000 P Dec 01, 2017 106.0 6.85 7.10
JPM 171201P00107000 P Dec 01, 2017 107.0 7.90 8.10
JPM 171201P00108000 P Dec 01, 2017 108.0 8.90 9.10
JPM 171201P00109000 P Dec 01, 2017 109.0 9.85 10.50
JPM 171201P00110000 P Dec 01, 2017 110.0 8.85 13.05
JPM 171201P00111000 P Dec 01, 2017 111.0 11.85 12.30
JPM 171201P00112000 P Dec 01, 2017 112.0 12.85 14.55
JPM 171201P00113000 P Dec 01, 2017 113.0 13.65 14.35
JPM 171201P00114000 P Dec 01, 2017 114.0 12.65 17.30
JPM 171201P00115000 P Dec 01, 2017 115.0 13.75 18.25
JPM 171201P00120000 P Dec 01, 2017 120.0 20.60 21.65
JPM 171201P00125000 P Dec 01, 2017 125.0 25.75 26.70
JPM 171201P00130000 P Dec 01, 2017 130.0 28.80 33.20
JPM 171201P00135000 P Dec 01, 2017 135.0 33.80 37.75
JPM 171201P00140000 P Dec 01, 2017 140.0 38.70 43.20
JPM 171201P00145000 P Dec 01, 2017 145.0 43.80 47.95
JPM 171201P00150000 P Dec 01, 2017 150.0 48.70 53.20
JPM 171208C00055000 C Dec 08, 2017 55.0 41.90 46.20
JPM 171208C00060000 C Dec 08, 2017 60.0 36.90 41.25
JPM 171208C00065000 C Dec 08, 2017 65.0 32.00 36.15
JPM 171208C00070000 C Dec 08, 2017 70.0 26.90 31.40
JPM 171208C00075000 C Dec 08, 2017 75.0 21.75 26.35
JPM 171208C00080000 C Dec 08, 2017 80.0 16.80 21.30
JPM 171208C00085000 C Dec 08, 2017 85.0 13.10 15.00
JPM 171208C00090000 C Dec 08, 2017 90.0 7.85 10.40
JPM 171208C00091000 C Dec 08, 2017 91.0 6.85 8.95
JPM 171208C00091500 C Dec 08, 2017 91.5 6.85 8.60
JPM 171208C00092000 C Dec 08, 2017 92.0 4.90 9.40
JPM 171208C00092500 C Dec 08, 2017 92.5 5.35 7.80
JPM 171208C00093500 C Dec 08, 2017 93.5 4.95 7.05
JPM 171208C00094000 C Dec 08, 2017 94.0 4.10 6.05
JPM 171208C00094500 C Dec 08, 2017 94.5 4.70 4.90
JPM 171208C00095000 C Dec 08, 2017 95.0 4.10 4.45
JPM 171208C00095500 C Dec 08, 2017 95.5 3.75 4.35
JPM 171208C00096000 C Dec 08, 2017 96.0 3.25 3.55
JPM 171208C00096500 C Dec 08, 2017 96.5 2.77 3.25
JPM 171208C00097000 C Dec 08, 2017 97.0 2.44 2.74
JPM 171208C00097500 C Dec 08, 2017 97.5 2.13 2.39
JPM 171208C00098000 C Dec 08, 2017 98.0 1.84 2.07
JPM 171208C00098500 C Dec 08, 2017 98.5 1.53 1.74
JPM 171208C00099000 C Dec 08, 2017 99.0 1.29 1.49
JPM 171208C00099500 C Dec 08, 2017 99.5 1.06 1.24
JPM 171208C00100000 C Dec 08, 2017 100.0 0.86 1.00
JPM 171208C00101000 C Dec 08, 2017 101.0 0.54 0.74
JPM 171208C00102000 C Dec 08, 2017 102.0 0.37 0.49
JPM 171208C00103000 C Dec 08, 2017 103.0 0.23 0.41
JPM 171208C00104000 C Dec 08, 2017 104.0 0.15 0.27
JPM 171208C00105000 C Dec 08, 2017 105.0 0.06 0.23
JPM 171208C00106000 C Dec 08, 2017 106.0 0.06 0.25
JPM 171208C00107000 C Dec 08, 2017 107.0 0.00 0.23
JPM 171208C00108000 C Dec 08, 2017 108.0 0.01 0.22
JPM 171208C00109000 C Dec 08, 2017 109.0 0.01 0.19
JPM 171208C00110000 C Dec 08, 2017 110.0 0.00 0.20
JPM 171208C00111000 C Dec 08, 2017 111.0 0.00 0.20
JPM 171208C00112000 C Dec 08, 2017 112.0 0.00 0.19
JPM 171208C00113000 C Dec 08, 2017 113.0 0.01 0.14
JPM 171208C00114000 C Dec 08, 2017 114.0 0.00 0.18
JPM 171208C00115000 C Dec 08, 2017 115.0 0.00 0.12
JPM 171208C00120000 C Dec 08, 2017 120.0 0.00 4.40
JPM 171208C00125000 C Dec 08, 2017 125.0 0.00 4.40
JPM 171208C00130000 C Dec 08, 2017 130.0 0.00 4.40
JPM 171208C00135000 C Dec 08, 2017 135.0 0.00 4.40
JPM 171208C00140000 C Dec 08, 2017 140.0 0.00 4.40
JPM 171208C00145000 C Dec 08, 2017 145.0 0.00 4.40
JPM 171208C00150000 C Dec 08, 2017 150.0 0.00 0.15
JPM 171208P00055000 P Dec 08, 2017 55.0 0.00 0.02
JPM 171208P00060000 P Dec 08, 2017 60.0 0.00 0.02
JPM 171208P00065000 P Dec 08, 2017 65.0 0.00 0.02
JPM 171208P00070000 P Dec 08, 2017 70.0 0.00 4.40
JPM 171208P00075000 P Dec 08, 2017 75.0 0.00 0.05
JPM 171208P00080000 P Dec 08, 2017 80.0 0.00 4.40
JPM 171208P00085000 P Dec 08, 2017 85.0 0.00 0.20
JPM 171208P00090000 P Dec 08, 2017 90.0 0.00 0.09
JPM 171208P00091000 P Dec 08, 2017 91.0 0.00 0.11
JPM 171208P00091500 P Dec 08, 2017 91.5 0.00 0.12
JPM 171208P00092000 P Dec 08, 2017 92.0 0.00 0.13
JPM 171208P00092500 P Dec 08, 2017 92.5 0.01 0.13
JPM 171208P00093500 P Dec 08, 2017 93.5 0.01 0.18
JPM 171208P00094000 P Dec 08, 2017 94.0 0.11 0.29
JPM 171208P00094500 P Dec 08, 2017 94.5 0.09 0.23
JPM 171208P00095000 P Dec 08, 2017 95.0 0.17 0.28
JPM 171208P00095500 P Dec 08, 2017 95.5 0.18 0.34
JPM 171208P00096000 P Dec 08, 2017 96.0 0.22 0.40
JPM 171208P00096500 P Dec 08, 2017 96.5 0.33 0.50
JPM 171208P00097000 P Dec 08, 2017 97.0 0.54 0.63
JPM 171208P00097500 P Dec 08, 2017 97.5 0.67 0.79
JPM 171208P00098000 P Dec 08, 2017 98.0 0.84 0.99
JPM 171208P00098500 P Dec 08, 2017 98.5 0.93 1.15
JPM 171208P00099000 P Dec 08, 2017 99.0 1.16 1.33
JPM 171208P00099500 P Dec 08, 2017 99.5 1.43 1.64
JPM 171208P00100000 P Dec 08, 2017 100.0 1.73 1.97
JPM 171208P00101000 P Dec 08, 2017 101.0 2.42 2.69
JPM 171208P00102000 P Dec 08, 2017 102.0 3.25 3.45
JPM 171208P00103000 P Dec 08, 2017 103.0 4.10 4.35
JPM 171208P00104000 P Dec 08, 2017 104.0 4.95 5.25
JPM 171208P00105000 P Dec 08, 2017 105.0 5.25 6.40
JPM 171208P00106000 P Dec 08, 2017 106.0 6.30 7.50
JPM 171208P00107000 P Dec 08, 2017 107.0 7.15 9.10
JPM 171208P00108000 P Dec 08, 2017 108.0 8.10 10.10
JPM 171208P00109000 P Dec 08, 2017 109.0 9.20 10.95
JPM 171208P00110000 P Dec 08, 2017 110.0 8.80 13.40
JPM 171208P00111000 P Dec 08, 2017 111.0 11.05 12.85
JPM 171208P00112000 P Dec 08, 2017 112.0 12.20 13.60
JPM 171208P00113000 P Dec 08, 2017 113.0 13.70 14.65
JPM 171208P00114000 P Dec 08, 2017 114.0 13.70 16.25
JPM 171208P00115000 P Dec 08, 2017 115.0 14.90 16.45
JPM 171208P00120000 P Dec 08, 2017 120.0 20.20 22.80
JPM 171208P00125000 P Dec 08, 2017 125.0 25.60 26.50
JPM 171208P00130000 P Dec 08, 2017 130.0 28.65 33.40
JPM 171208P00135000 P Dec 08, 2017 135.0 33.90 38.40
JPM 171208P00140000 P Dec 08, 2017 140.0 38.80 43.30
JPM 171208P00145000 P Dec 08, 2017 145.0 43.70 48.20
JPM 171208P00150000 P Dec 08, 2017 150.0 48.70 53.20
JPM 171215C00045000 C Dec 15, 2017 45.0 52.15 56.50
JPM 171215C00047500 C Dec 15, 2017 47.5 50.00 54.00
JPM 171215C00050000 C Dec 15, 2017 50.0 47.50 51.55
JPM 171215C00055000 C Dec 15, 2017 55.0 42.60 46.55
JPM 171215C00060000 C Dec 15, 2017 60.0 37.00 41.50
JPM 171215C00065000 C Dec 15, 2017 65.0 32.50 36.55
JPM 171215C00070000 C Dec 15, 2017 70.0 28.95 29.40
JPM 171215C00075000 C Dec 15, 2017 75.0 23.35 24.85
JPM 171215C00077500 C Dec 15, 2017 77.5 19.45 23.85
JPM 171215C00080000 C Dec 15, 2017 80.0 18.95 19.20
JPM 171215C00082500 C Dec 15, 2017 82.5 16.10 17.00
JPM 171215C00085000 C Dec 15, 2017 85.0 13.90 14.25
JPM 171215C00087500 C Dec 15, 2017 87.5 11.50 11.90
JPM 171215C00090000 C Dec 15, 2017 90.0 9.00 9.30
JPM 171215C00092500 C Dec 15, 2017 92.5 6.65 7.00
JPM 171215C00095000 C Dec 15, 2017 95.0 4.45 4.60
JPM 171215C00097500 C Dec 15, 2017 97.5 2.61 2.71
JPM 171215C00100000 C Dec 15, 2017 100.0 1.31 1.35
JPM 171215C00105000 C Dec 15, 2017 105.0 0.26 0.32
JPM 171215C00110000 C Dec 15, 2017 110.0 0.10 0.16
JPM 171215C00115000 C Dec 15, 2017 115.0 0.05 0.09
JPM 171215C00120000 C Dec 15, 2017 120.0 0.04 0.07
JPM 171215C00125000 C Dec 15, 2017 125.0 0.00 0.06
JPM 171215C00130000 C Dec 15, 2017 130.0 0.00 0.10
JPM 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
JPM 171215P00047500 P Dec 15, 2017 47.5 0.00 0.02
JPM 171215P00050000 P Dec 15, 2017 50.0 0.00 0.01
JPM 171215P00055000 P Dec 15, 2017 55.0 0.00 0.01
JPM 171215P00060000 P Dec 15, 2017 60.0 0.00 0.01
JPM 171215P00065000 P Dec 15, 2017 65.0 0.00 0.01
JPM 171215P00070000 P Dec 15, 2017 70.0 0.00 0.01
JPM 171215P00075000 P Dec 15, 2017 75.0 0.01 0.04
JPM 171215P00077500 P Dec 15, 2017 77.5 0.01 0.05
JPM 171215P00080000 P Dec 15, 2017 80.0 0.01 0.03
JPM 171215P00082500 P Dec 15, 2017 82.5 0.01 0.04
JPM 171215P00085000 P Dec 15, 2017 85.0 0.04 0.06
JPM 171215P00087500 P Dec 15, 2017 87.5 0.07 0.11
JPM 171215P00090000 P Dec 15, 2017 90.0 0.08 0.14
JPM 171215P00092500 P Dec 15, 2017 92.5 0.16 0.23
JPM 171215P00095000 P Dec 15, 2017 95.0 0.44 0.49
JPM 171215P00097500 P Dec 15, 2017 97.5 0.98 1.09
JPM 171215P00100000 P Dec 15, 2017 100.0 2.12 2.31
JPM 171215P00105000 P Dec 15, 2017 105.0 6.10 6.30
JPM 171215P00110000 P Dec 15, 2017 110.0 10.95 11.20
JPM 171215P00115000 P Dec 15, 2017 115.0 15.20 16.75
JPM 171215P00120000 P Dec 15, 2017 120.0 18.80 23.30
JPM 171215P00125000 P Dec 15, 2017 125.0 24.15 27.85
JPM 171215P00130000 P Dec 15, 2017 130.0 28.65 33.35
JPM 171222C00055000 C Dec 22, 2017 55.0 41.70 46.30
JPM 171222C00060000 C Dec 22, 2017 60.0 36.80 41.35
JPM 171222C00065000 C Dec 22, 2017 65.0 31.80 36.30
JPM 171222C00070000 C Dec 22, 2017 70.0 28.05 30.60
JPM 171222C00075000 C Dec 22, 2017 75.0 23.30 25.60
JPM 171222C00080000 C Dec 22, 2017 80.0 17.45 20.55
JPM 171222C00085000 C Dec 22, 2017 85.0 13.45 15.00
JPM 171222C00090000 C Dec 22, 2017 90.0 8.60 10.10
JPM 171222C00091000 C Dec 22, 2017 91.0 7.65 9.05
JPM 171222C00091500 C Dec 22, 2017 91.5 6.95 8.80
JPM 171222C00092000 C Dec 22, 2017 92.0 6.70 8.15
JPM 171222C00092500 C Dec 22, 2017 92.5 6.05 7.85
JPM 171222C00093500 C Dec 22, 2017 93.5 5.85 6.20
JPM 171222C00094000 C Dec 22, 2017 94.0 5.35 5.75
JPM 171222C00094500 C Dec 22, 2017 94.5 5.00 5.40
JPM 171222C00095000 C Dec 22, 2017 95.0 4.15 4.90
JPM 171222C00095500 C Dec 22, 2017 95.5 4.20 4.45
JPM 171222C00096000 C Dec 22, 2017 96.0 3.80 4.05
JPM 171222C00096500 C Dec 22, 2017 96.5 3.45 3.70
JPM 171222C00097000 C Dec 22, 2017 97.0 3.10 3.30
JPM 171222C00097500 C Dec 22, 2017 97.5 2.60 3.10
JPM 171222C00098000 C Dec 22, 2017 98.0 2.29 2.75
JPM 171222C00098500 C Dec 22, 2017 98.5 2.01 2.46
JPM 171222C00099000 C Dec 22, 2017 99.0 1.74 2.09
JPM 171222C00099500 C Dec 22, 2017 99.5 1.51 1.94
JPM 171222C00100000 C Dec 22, 2017 100.0 1.43 1.71
JPM 171222C00101000 C Dec 22, 2017 101.0 1.07 1.20
JPM 171222C00102000 C Dec 22, 2017 102.0 0.79 0.90
JPM 171222C00103000 C Dec 22, 2017 103.0 0.59 0.71
JPM 171222C00104000 C Dec 22, 2017 104.0 0.44 0.55
JPM 171222C00105000 C Dec 22, 2017 105.0 0.33 0.52
JPM 171222C00106000 C Dec 22, 2017 106.0 0.25 0.35
JPM 171222C00107000 C Dec 22, 2017 107.0 0.19 0.44
JPM 171222C00108000 C Dec 22, 2017 108.0 0.16 0.26
JPM 171222C00109000 C Dec 22, 2017 109.0 0.14 0.29
JPM 171222C00110000 C Dec 22, 2017 110.0 0.19 0.23
JPM 171222C00111000 C Dec 22, 2017 111.0 0.11 0.37
JPM 171222C00112000 C Dec 22, 2017 112.0 0.01 0.36
JPM 171222C00113000 C Dec 22, 2017 113.0 0.00 0.34
JPM 171222C00114000 C Dec 22, 2017 114.0 0.09 0.23
JPM 171222C00115000 C Dec 22, 2017 115.0 0.06 0.31
JPM 171222C00120000 C Dec 22, 2017 120.0 0.00 0.20
JPM 171222C00125000 C Dec 22, 2017 125.0 0.00 0.10
JPM 171222C00130000 C Dec 22, 2017 130.0 0.00 0.07
JPM 171222C00135000 C Dec 22, 2017 135.0 0.00 0.07
JPM 171222C00140000 C Dec 22, 2017 140.0 0.00 0.03
JPM 171222C00145000 C Dec 22, 2017 145.0 0.00 0.03
JPM 171222C00150000 C Dec 22, 2017 150.0 0.00 0.03
JPM 171222P00055000 P Dec 22, 2017 55.0 0.00 0.03
JPM 171222P00060000 P Dec 22, 2017 60.0 0.00 0.03
JPM 171222P00065000 P Dec 22, 2017 65.0 0.00 0.04
JPM 171222P00070000 P Dec 22, 2017 70.0 0.00 0.75
JPM 171222P00075000 P Dec 22, 2017 75.0 0.00 0.75
JPM 171222P00080000 P Dec 22, 2017 80.0 0.00 0.41
JPM 171222P00085000 P Dec 22, 2017 85.0 0.00 0.18
JPM 171222P00090000 P Dec 22, 2017 90.0 0.12 0.20
JPM 171222P00091000 P Dec 22, 2017 91.0 0.16 0.23
JPM 171222P00091500 P Dec 22, 2017 91.5 0.19 0.25
JPM 171222P00092000 P Dec 22, 2017 92.0 0.20 0.29
JPM 171222P00092500 P Dec 22, 2017 92.5 0.21 0.31
JPM 171222P00093500 P Dec 22, 2017 93.5 0.31 0.43
JPM 171222P00094000 P Dec 22, 2017 94.0 0.37 0.49
JPM 171222P00094500 P Dec 22, 2017 94.5 0.44 0.56
JPM 171222P00095000 P Dec 22, 2017 95.0 0.51 0.65
JPM 171222P00095500 P Dec 22, 2017 95.5 0.54 0.86
JPM 171222P00096000 P Dec 22, 2017 96.0 0.65 0.98
JPM 171222P00096500 P Dec 22, 2017 96.5 0.83 1.12
JPM 171222P00097000 P Dec 22, 2017 97.0 0.91 1.28
JPM 171222P00097500 P Dec 22, 2017 97.5 1.06 1.25
JPM 171222P00098000 P Dec 22, 2017 98.0 1.23 1.60
JPM 171222P00098500 P Dec 22, 2017 98.5 1.44 1.86
JPM 171222P00099000 P Dec 22, 2017 99.0 1.74 2.08
JPM 171222P00099500 P Dec 22, 2017 99.5 1.91 2.37
JPM 171222P00100000 P Dec 22, 2017 100.0 2.27 2.47
JPM 171222P00101000 P Dec 22, 2017 101.0 2.81 3.30
JPM 171222P00102000 P Dec 22, 2017 102.0 3.60 3.85
JPM 171222P00103000 P Dec 22, 2017 103.0 4.40 4.65
JPM 171222P00104000 P Dec 22, 2017 104.0 5.25 5.55
JPM 171222P00105000 P Dec 22, 2017 105.0 6.15 6.40
JPM 171222P00106000 P Dec 22, 2017 106.0 6.25 8.80
JPM 171222P00107000 P Dec 22, 2017 107.0 7.25 9.70
JPM 171222P00108000 P Dec 22, 2017 108.0 8.40 10.45
JPM 171222P00109000 P Dec 22, 2017 109.0 9.20 11.85
JPM 171222P00110000 P Dec 22, 2017 110.0 10.40 12.60
JPM 171222P00111000 P Dec 22, 2017 111.0 11.05 13.65
JPM 171222P00112000 P Dec 22, 2017 112.0 12.15 14.45
JPM 171222P00113000 P Dec 22, 2017 113.0 13.15 15.55
JPM 171222P00114000 P Dec 22, 2017 114.0 14.30 16.80
JPM 171222P00115000 P Dec 22, 2017 115.0 15.15 17.70
JPM 171222P00120000 P Dec 22, 2017 120.0 19.45 22.90
JPM 171222P00125000 P Dec 22, 2017 125.0 24.55 27.70
JPM 171222P00130000 P Dec 22, 2017 130.0 29.45 32.75
JPM 171222P00135000 P Dec 22, 2017 135.0 33.70 38.40
JPM 171222P00140000 P Dec 22, 2017 140.0 38.85 43.30
JPM 171222P00145000 P Dec 22, 2017 145.0 43.85 48.30
JPM 171222P00150000 P Dec 22, 2017 150.0 48.75 53.40
JPM 171229C00085000 C Dec 29, 2017 85.0 13.25 15.15
JPM 171229C00090000 C Dec 29, 2017 90.0 7.95 10.20
JPM 171229C00091000 C Dec 29, 2017 91.0 7.65 9.10
JPM 171229C00091500 C Dec 29, 2017 91.5 7.20 8.70
JPM 171229C00092000 C Dec 29, 2017 92.0 6.85 8.30
JPM 171229C00092500 C Dec 29, 2017 92.5 6.80 7.20
JPM 171229C00093000 C Dec 29, 2017 93.0 6.35 6.75
JPM 171229C00093500 C Dec 29, 2017 93.5 5.90 6.35
JPM 171229C00094000 C Dec 29, 2017 94.0 5.45 5.85
JPM 171229C00094500 C Dec 29, 2017 94.5 4.60 5.45
JPM 171229C00095000 C Dec 29, 2017 95.0 4.65 5.00
JPM 171229C00095500 C Dec 29, 2017 95.5 3.80 4.60
JPM 171229C00096000 C Dec 29, 2017 96.0 3.95 4.20
JPM 171229C00096500 C Dec 29, 2017 96.5 3.55 3.85
JPM 171229C00097000 C Dec 29, 2017 97.0 2.86 3.60
JPM 171229C00097500 C Dec 29, 2017 97.5 2.78 3.25
JPM 171229C00098000 C Dec 29, 2017 98.0 2.40 2.92
JPM 171229C00098500 C Dec 29, 2017 98.5 2.08 2.62
JPM 171229C00099000 C Dec 29, 2017 99.0 2.00 2.26
JPM 171229C00099500 C Dec 29, 2017 99.5 1.63 2.09
JPM 171229C00100000 C Dec 29, 2017 100.0 1.45 1.87
JPM 171229C00101000 C Dec 29, 2017 101.0 0.89 1.39
JPM 171229C00102000 C Dec 29, 2017 102.0 0.74 1.02
JPM 171229C00103000 C Dec 29, 2017 103.0 0.50 0.84
JPM 171229C00104000 C Dec 29, 2017 104.0 0.35 0.66
JPM 171229C00105000 C Dec 29, 2017 105.0 0.24 0.53
JPM 171229C00106000 C Dec 29, 2017 106.0 0.22 0.41
JPM 171229C00107000 C Dec 29, 2017 107.0 0.12 0.34
JPM 171229C00108000 C Dec 29, 2017 108.0 0.17 0.37
JPM 171229C00109000 C Dec 29, 2017 109.0 0.03 0.26
JPM 171229C00110000 C Dec 29, 2017 110.0 0.14 0.23
JPM 171229P00085000 P Dec 29, 2017 85.0 0.00 0.19
JPM 171229P00090000 P Dec 29, 2017 90.0 0.15 0.24
JPM 171229P00091000 P Dec 29, 2017 91.0 0.19 0.30
JPM 171229P00091500 P Dec 29, 2017 91.5 0.22 0.35
JPM 171229P00092000 P Dec 29, 2017 92.0 0.23 0.37
JPM 171229P00092500 P Dec 29, 2017 92.5 0.28 0.41
JPM 171229P00093000 P Dec 29, 2017 93.0 0.30 0.47
JPM 171229P00093500 P Dec 29, 2017 93.5 0.31 0.52
JPM 171229P00094000 P Dec 29, 2017 94.0 0.35 0.62
JPM 171229P00094500 P Dec 29, 2017 94.5 0.32 0.75
JPM 171229P00095000 P Dec 29, 2017 95.0 0.52 0.79
JPM 171229P00095500 P Dec 29, 2017 95.5 0.60 0.90
JPM 171229P00096000 P Dec 29, 2017 96.0 0.60 1.07
JPM 171229P00096500 P Dec 29, 2017 96.5 0.68 1.21
JPM 171229P00097000 P Dec 29, 2017 97.0 1.02 1.36
JPM 171229P00097500 P Dec 29, 2017 97.5 1.11 1.49
JPM 171229P00098000 P Dec 29, 2017 98.0 1.35 1.71
JPM 171229P00098500 P Dec 29, 2017 98.5 1.29 1.92
JPM 171229P00099000 P Dec 29, 2017 99.0 1.80 2.14
JPM 171229P00099500 P Dec 29, 2017 99.5 1.97 2.40
JPM 171229P00100000 P Dec 29, 2017 100.0 2.21 2.70
JPM 171229P00101000 P Dec 29, 2017 101.0 3.00 3.35
JPM 171229P00102000 P Dec 29, 2017 102.0 3.65 3.95
JPM 171229P00103000 P Dec 29, 2017 103.0 4.45 4.75
JPM 171229P00104000 P Dec 29, 2017 104.0 5.20 5.55
JPM 171229P00105000 P Dec 29, 2017 105.0 5.60 6.50
JPM 171229P00106000 P Dec 29, 2017 106.0 6.40 7.95
JPM 171229P00107000 P Dec 29, 2017 107.0 7.15 9.80
JPM 171229P00108000 P Dec 29, 2017 108.0 8.10 10.80
JPM 171229P00109000 P Dec 29, 2017 109.0 9.05 11.70
JPM 171229P00110000 P Dec 29, 2017 110.0 10.05 12.65
JPM 180119C00027500 C Jan 19, 2018 27.5 70.20 74.00
JPM 180119C00030000 C Jan 19, 2018 30.0 68.60 69.95
JPM 180119C00032500 C Jan 19, 2018 32.5 65.55 68.00
JPM 180119C00035000 C Jan 19, 2018 35.0 63.05 64.95
JPM 180119C00037500 C Jan 19, 2018 37.5 59.10 63.85
JPM 180119C00040000 C Jan 19, 2018 40.0 58.90 59.75
JPM 180119C00042500 C Jan 19, 2018 42.5 56.15 57.40
JPM 180119C00045000 C Jan 19, 2018 45.0 52.00 56.35
JPM 180119C00047500 C Jan 19, 2018 47.5 50.00 52.85
JPM 180119C00050000 C Jan 19, 2018 50.0 48.95 49.45
JPM 180119C00052500 C Jan 19, 2018 52.5 46.30 47.70
JPM 180119C00055000 C Jan 19, 2018 55.0 43.75 44.20
JPM 180119C00057500 C Jan 19, 2018 57.5 41.30 41.70
JPM 180119C00060000 C Jan 19, 2018 60.0 38.65 39.20
JPM 180119C00062500 C Jan 19, 2018 62.5 36.15 37.70
JPM 180119C00065000 C Jan 19, 2018 65.0 33.70 35.25
JPM 180119C00067500 C Jan 19, 2018 67.5 29.65 33.80
JPM 180119C00070000 C Jan 19, 2018 70.0 28.85 29.30
JPM 180119C00072500 C Jan 19, 2018 72.5 25.15 28.25
JPM 180119C00075000 C Jan 19, 2018 75.0 24.15 25.90
JPM 180119C00077500 C Jan 19, 2018 77.5 21.30 22.10
JPM 180119C00080000 C Jan 19, 2018 80.0 18.70 19.70
JPM 180119C00082500 C Jan 19, 2018 82.5 16.60 17.15
JPM 180119C00085000 C Jan 19, 2018 85.0 14.20 14.45
JPM 180119C00087500 C Jan 19, 2018 87.5 11.70 12.05
JPM 180119C00090000 C Jan 19, 2018 90.0 9.45 9.65
JPM 180119C00092500 C Jan 19, 2018 92.5 7.25 7.45
JPM 180119C00095000 C Jan 19, 2018 95.0 5.25 5.35
JPM 180119C00097500 C Jan 19, 2018 97.5 3.50 3.70
JPM 180119C00100000 C Jan 19, 2018 100.0 2.27 2.35
JPM 180119C00105000 C Jan 19, 2018 105.0 0.76 0.82
JPM 180119C00110000 C Jan 19, 2018 110.0 0.27 0.32
JPM 180119C00115000 C Jan 19, 2018 115.0 0.12 0.17
JPM 180119C00120000 C Jan 19, 2018 120.0 0.10 0.23
JPM 180119C00125000 C Jan 19, 2018 125.0 0.06 0.10
JPM 180119C00130000 C Jan 19, 2018 130.0 0.02 0.04
JPM 180119P00027500 P Jan 19, 2018 27.5 0.00 0.01
JPM 180119P00030000 P Jan 19, 2018 30.0 0.00 0.02
JPM 180119P00032500 P Jan 19, 2018 32.5 0.00 0.02
JPM 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
JPM 180119P00037500 P Jan 19, 2018 37.5 0.00 0.03
JPM 180119P00040000 P Jan 19, 2018 40.0 0.00 0.01
JPM 180119P00042500 P Jan 19, 2018 42.5 0.00 0.03
JPM 180119P00045000 P Jan 19, 2018 45.0 0.00 0.03
JPM 180119P00047500 P Jan 19, 2018 47.5 0.00 0.03
JPM 180119P00050000 P Jan 19, 2018 50.0 0.00 0.04
JPM 180119P00052500 P Jan 19, 2018 52.5 0.00 0.04
JPM 180119P00055000 P Jan 19, 2018 55.0 0.00 0.04
JPM 180119P00057500 P Jan 19, 2018 57.5 0.00 0.04
JPM 180119P00060000 P Jan 19, 2018 60.0 0.01 0.02
JPM 180119P00062500 P Jan 19, 2018 62.5 0.00 0.03
JPM 180119P00065000 P Jan 19, 2018 65.0 0.01 0.06
JPM 180119P00067500 P Jan 19, 2018 67.5 0.02 0.03
JPM 180119P00070000 P Jan 19, 2018 70.0 0.04 0.06
JPM 180119P00072500 P Jan 19, 2018 72.5 0.05 0.07
JPM 180119P00075000 P Jan 19, 2018 75.0 0.05 0.10
JPM 180119P00077500 P Jan 19, 2018 77.5 0.09 0.12
JPM 180119P00080000 P Jan 19, 2018 80.0 0.11 0.15
JPM 180119P00082500 P Jan 19, 2018 82.5 0.16 0.19
JPM 180119P00085000 P Jan 19, 2018 85.0 0.23 0.25
JPM 180119P00087500 P Jan 19, 2018 87.5 0.33 0.43
JPM 180119P00090000 P Jan 19, 2018 90.0 0.51 0.59
JPM 180119P00092500 P Jan 19, 2018 92.5 0.83 0.90
JPM 180119P00095000 P Jan 19, 2018 95.0 1.38 1.52
JPM 180119P00097500 P Jan 19, 2018 97.5 2.24 2.46
JPM 180119P00100000 P Jan 19, 2018 100.0 3.35 3.65
JPM 180119P00105000 P Jan 19, 2018 105.0 6.75 7.35
JPM 180119P00110000 P Jan 19, 2018 110.0 11.45 12.10
JPM 180119P00115000 P Jan 19, 2018 115.0 16.25 16.95
JPM 180119P00120000 P Jan 19, 2018 120.0 21.25 21.90
JPM 180119P00125000 P Jan 19, 2018 125.0 26.25 27.05
JPM 180119P00130000 P Jan 19, 2018 130.0 31.15 31.75
JPM 180316C00047500 C Mar 16, 2018 47.5 49.55 53.95
JPM 180316C00050000 C Mar 16, 2018 50.0 46.90 51.25
JPM 180316C00055000 C Mar 16, 2018 55.0 42.15 46.60
JPM 180316C00060000 C Mar 16, 2018 60.0 36.95 41.50
JPM 180316C00065000 C Mar 16, 2018 65.0 32.00 36.60
JPM 180316C00070000 C Mar 16, 2018 70.0 27.45 30.90
JPM 180316C00075000 C Mar 16, 2018 75.0 22.25 25.60
JPM 180316C00077500 C Mar 16, 2018 77.5 19.55 24.10
JPM 180316C00080000 C Mar 16, 2018 80.0 17.20 21.65
JPM 180316C00082500 C Mar 16, 2018 82.5 14.70 18.75
JPM 180316C00085000 C Mar 16, 2018 85.0 12.40 17.00
JPM 180316C00087500 C Mar 16, 2018 87.5 12.25 12.60
JPM 180316C00090000 C Mar 16, 2018 90.0 9.95 10.40
JPM 180316C00092500 C Mar 16, 2018 92.5 8.15 8.45
JPM 180316C00095000 C Mar 16, 2018 95.0 6.50 6.70
JPM 180316C00097500 C Mar 16, 2018 97.5 4.95 5.05
JPM 180316C00100000 C Mar 16, 2018 100.0 3.65 3.80
JPM 180316C00105000 C Mar 16, 2018 105.0 1.58 1.98
JPM 180316C00110000 C Mar 16, 2018 110.0 0.71 0.90
JPM 180316C00115000 C Mar 16, 2018 115.0 0.38 0.41
JPM 180316C00120000 C Mar 16, 2018 120.0 0.13 0.22
JPM 180316C00125000 C Mar 16, 2018 125.0 0.08 0.12
JPM 180316P00047500 P Mar 16, 2018 47.5 0.00 0.05
JPM 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
JPM 180316P00055000 P Mar 16, 2018 55.0 0.00 0.16
JPM 180316P00060000 P Mar 16, 2018 60.0 0.04 0.18
JPM 180316P00065000 P Mar 16, 2018 65.0 0.07 0.23
JPM 180316P00070000 P Mar 16, 2018 70.0 0.12 0.15
JPM 180316P00075000 P Mar 16, 2018 75.0 0.12 0.23
JPM 180316P00077500 P Mar 16, 2018 77.5 0.19 0.40
JPM 180316P00080000 P Mar 16, 2018 80.0 0.34 0.44
JPM 180316P00082500 P Mar 16, 2018 82.5 0.46 0.60
JPM 180316P00085000 P Mar 16, 2018 85.0 0.65 0.77
JPM 180316P00087500 P Mar 16, 2018 87.5 0.93 1.12
JPM 180316P00090000 P Mar 16, 2018 90.0 1.17 1.39
JPM 180316P00092500 P Mar 16, 2018 92.5 1.64 1.92
JPM 180316P00095000 P Mar 16, 2018 95.0 2.30 2.80
JPM 180316P00097500 P Mar 16, 2018 97.5 3.45 3.70
JPM 180316P00100000 P Mar 16, 2018 100.0 4.65 4.95
JPM 180316P00105000 P Mar 16, 2018 105.0 7.85 8.00
JPM 180316P00110000 P Mar 16, 2018 110.0 11.80 12.20
JPM 180316P00115000 P Mar 16, 2018 115.0 14.60 18.80
JPM 180316P00120000 P Mar 16, 2018 120.0 19.50 23.75
JPM 180316P00125000 P Mar 16, 2018 125.0 24.05 28.40
JPM 180615C00045000 C Jun 15, 2018 45.0 51.80 56.30
JPM 180615C00047500 C Jun 15, 2018 47.5 49.30 53.80
JPM 180615C00050000 C Jun 15, 2018 50.0 46.75 51.50
JPM 180615C00055000 C Jun 15, 2018 55.0 41.70 46.40
JPM 180615C00060000 C Jun 15, 2018 60.0 36.80 41.45
JPM 180615C00065000 C Jun 15, 2018 65.0 31.90 36.35
JPM 180615C00070000 C Jun 15, 2018 70.0 27.00 31.50
JPM 180615C00075000 C Jun 15, 2018 75.0 22.75 26.20
JPM 180615C00077500 C Jun 15, 2018 77.5 21.30 23.00
JPM 180615C00080000 C Jun 15, 2018 80.0 19.65 20.00
JPM 180615C00082500 C Jun 15, 2018 82.5 17.35 17.80
JPM 180615C00085000 C Jun 15, 2018 85.0 15.30 15.65
JPM 180615C00087500 C Jun 15, 2018 87.5 13.30 13.60
JPM 180615C00090000 C Jun 15, 2018 90.0 11.45 11.75
JPM 180615C00092500 C Jun 15, 2018 92.5 9.65 10.00
JPM 180615C00095000 C Jun 15, 2018 95.0 8.00 8.25
JPM 180615C00097500 C Jun 15, 2018 97.5 6.05 6.80
JPM 180615C00100000 C Jun 15, 2018 100.0 5.25 5.45
JPM 180615C00105000 C Jun 15, 2018 105.0 3.20 3.40
JPM 180615C00110000 C Jun 15, 2018 110.0 1.67 2.23
JPM 180615C00115000 C Jun 15, 2018 115.0 1.00 1.15
JPM 180615C00120000 C Jun 15, 2018 120.0 0.54 0.67
JPM 180615C00125000 C Jun 15, 2018 125.0 0.32 0.41
JPM 180615C00130000 C Jun 15, 2018 130.0 0.14 0.28
JPM 180615P00045000 P Jun 15, 2018 45.0 0.04 0.10
JPM 180615P00047500 P Jun 15, 2018 47.5 0.05 0.36
JPM 180615P00050000 P Jun 15, 2018 50.0 0.00 0.23
JPM 180615P00055000 P Jun 15, 2018 55.0 0.12 0.19
JPM 180615P00060000 P Jun 15, 2018 60.0 0.18 0.30
JPM 180615P00065000 P Jun 15, 2018 65.0 0.22 0.41
JPM 180615P00070000 P Jun 15, 2018 70.0 0.35 0.60
JPM 180615P00075000 P Jun 15, 2018 75.0 0.60 0.73
JPM 180615P00077500 P Jun 15, 2018 77.5 0.76 1.05
JPM 180615P00080000 P Jun 15, 2018 80.0 0.98 1.30
JPM 180615P00082500 P Jun 15, 2018 82.5 1.26 1.41
JPM 180615P00085000 P Jun 15, 2018 85.0 1.53 2.00
JPM 180615P00087500 P Jun 15, 2018 87.5 1.96 2.48
JPM 180615P00090000 P Jun 15, 2018 90.0 2.50 3.10
JPM 180615P00092500 P Jun 15, 2018 92.5 3.30 3.55
JPM 180615P00095000 P Jun 15, 2018 95.0 4.15 4.80
JPM 180615P00097500 P Jun 15, 2018 97.5 5.15 5.45
JPM 180615P00100000 P Jun 15, 2018 100.0 6.35 6.65
JPM 180615P00105000 P Jun 15, 2018 105.0 9.35 10.20
JPM 180615P00110000 P Jun 15, 2018 110.0 13.00 13.85
JPM 180615P00115000 P Jun 15, 2018 115.0 17.10 18.40
JPM 180615P00120000 P Jun 15, 2018 120.0 20.15 23.60
JPM 180615P00125000 P Jun 15, 2018 125.0 25.65 28.60
JPM 180615P00130000 P Jun 15, 2018 130.0 30.50 33.50
JPM 180921C00045000 C Sep 21, 2018 45.0 51.85 56.50
JPM 180921C00047500 C Sep 21, 2018 47.5 49.30 54.00
JPM 180921C00050000 C Sep 21, 2018 50.0 46.80 51.50
JPM 180921C00055000 C Sep 21, 2018 55.0 41.85 46.50
JPM 180921C00060000 C Sep 21, 2018 60.0 37.00 41.50
JPM 180921C00065000 C Sep 21, 2018 65.0 32.00 36.70
JPM 180921C00070000 C Sep 21, 2018 70.0 28.35 30.60
JPM 180921C00075000 C Sep 21, 2018 75.0 23.60 25.80
JPM 180921C00077500 C Sep 21, 2018 77.5 22.35 24.80
JPM 180921C00080000 C Sep 21, 2018 80.0 20.25 21.75
JPM 180921C00082500 C Sep 21, 2018 82.5 18.25 18.80
JPM 180921C00085000 C Sep 21, 2018 85.0 16.30 16.65
JPM 180921C00087500 C Sep 21, 2018 87.5 14.40 14.75
JPM 180921C00090000 C Sep 21, 2018 90.0 12.60 12.90
JPM 180921C00092500 C Sep 21, 2018 92.5 10.90 11.25
JPM 180921C00095000 C Sep 21, 2018 95.0 9.35 10.10
JPM 180921C00097500 C Sep 21, 2018 97.5 7.90 8.25
JPM 180921C00100000 C Sep 21, 2018 100.0 6.65 6.95
JPM 180921C00105000 C Sep 21, 2018 105.0 4.50 4.85
JPM 180921C00110000 C Sep 21, 2018 110.0 2.63 3.50
JPM 180921C00115000 C Sep 21, 2018 115.0 1.74 2.19
JPM 180921C00120000 C Sep 21, 2018 120.0 1.05 1.55
JPM 180921C00125000 C Sep 21, 2018 125.0 0.66 0.90
JPM 180921C00130000 C Sep 21, 2018 130.0 0.43 0.61
JPM 180921P00045000 P Sep 21, 2018 45.0 0.00 0.25
JPM 180921P00047500 P Sep 21, 2018 47.5 0.04 0.24
JPM 180921P00050000 P Sep 21, 2018 50.0 0.09 0.29
JPM 180921P00055000 P Sep 21, 2018 55.0 0.25 0.34
JPM 180921P00060000 P Sep 21, 2018 60.0 0.37 0.46
JPM 180921P00065000 P Sep 21, 2018 65.0 0.54 0.71
JPM 180921P00070000 P Sep 21, 2018 70.0 0.80 0.98
JPM 180921P00075000 P Sep 21, 2018 75.0 1.18 1.38
JPM 180921P00077500 P Sep 21, 2018 77.5 1.35 1.77
JPM 180921P00080000 P Sep 21, 2018 80.0 1.66 2.13
JPM 180921P00082500 P Sep 21, 2018 82.5 2.04 2.56
JPM 180921P00085000 P Sep 21, 2018 85.0 2.50 3.10
JPM 180921P00087500 P Sep 21, 2018 87.5 2.99 3.70
JPM 180921P00090000 P Sep 21, 2018 90.0 3.90 4.50
JPM 180921P00092500 P Sep 21, 2018 92.5 4.50 5.45
JPM 180921P00095000 P Sep 21, 2018 95.0 5.60 6.25
JPM 180921P00097500 P Sep 21, 2018 97.5 6.30 7.40
JPM 180921P00100000 P Sep 21, 2018 100.0 7.55 8.65
JPM 180921P00105000 P Sep 21, 2018 105.0 10.70 11.75
JPM 180921P00110000 P Sep 21, 2018 110.0 12.40 16.80
JPM 180921P00115000 P Sep 21, 2018 115.0 17.35 18.65
JPM 180921P00120000 P Sep 21, 2018 120.0 22.25 24.85
JPM 180921P00125000 P Sep 21, 2018 125.0 24.75 29.25
JPM 180921P00130000 P Sep 21, 2018 130.0 29.50 34.00
JPM 190118C00040000 C Jan 18, 2019 40.0 56.70 61.50
JPM 190118C00042500 C Jan 18, 2019 42.5 54.10 59.00
JPM 190118C00045000 C Jan 18, 2019 45.0 51.70 56.50
JPM 190118C00047500 C Jan 18, 2019 47.5 49.10 54.00
JPM 190118C00050000 C Jan 18, 2019 50.0 46.70 51.50
JPM 190118C00055000 C Jan 18, 2019 55.0 41.70 46.50
JPM 190118C00060000 C Jan 18, 2019 60.0 37.00 41.80
JPM 190118C00065000 C Jan 18, 2019 65.0 32.10 37.00
JPM 190118C00067500 C Jan 18, 2019 67.5 30.10 33.70
JPM 190118C00070000 C Jan 18, 2019 70.0 27.70 32.40
JPM 190118C00072500 C Jan 18, 2019 72.5 26.10 28.60
JPM 190118C00075000 C Jan 18, 2019 75.0 25.30 25.95
JPM 190118C00077500 C Jan 18, 2019 77.5 21.30 25.55
JPM 190118C00080000 C Jan 18, 2019 80.0 21.15 21.75
JPM 190118C00082500 C Jan 18, 2019 82.5 19.20 19.50
JPM 190118C00085000 C Jan 18, 2019 85.0 16.80 17.60
JPM 190118C00087500 C Jan 18, 2019 87.5 15.55 15.80
JPM 190118C00090000 C Jan 18, 2019 90.0 13.85 14.15
JPM 190118C00092500 C Jan 18, 2019 92.5 12.10 12.55
JPM 190118C00095000 C Jan 18, 2019 95.0 10.60 11.05
JPM 190118C00097500 C Jan 18, 2019 97.5 9.45 9.70
JPM 190118C00100000 C Jan 18, 2019 100.0 8.00 8.45
JPM 190118C00105000 C Jan 18, 2019 105.0 5.90 6.40
JPM 190118C00110000 C Jan 18, 2019 110.0 4.30 4.50
JPM 190118C00115000 C Jan 18, 2019 115.0 2.89 3.25
JPM 190118C00120000 C Jan 18, 2019 120.0 2.09 2.37
JPM 190118C00125000 C Jan 18, 2019 125.0 1.43 1.68
JPM 190118C00130000 C Jan 18, 2019 130.0 0.96 1.20
JPM 190118C00135000 C Jan 18, 2019 135.0 0.65 0.75
JPM 190118C00140000 C Jan 18, 2019 140.0 0.44 0.60
JPM 190118P00040000 P Jan 18, 2019 40.0 0.16 0.29
JPM 190118P00042500 P Jan 18, 2019 42.5 0.16 0.40
JPM 190118P00045000 P Jan 18, 2019 45.0 0.25 0.40
JPM 190118P00047500 P Jan 18, 2019 47.5 0.30 0.36
JPM 190118P00050000 P Jan 18, 2019 50.0 0.30 0.54
JPM 190118P00055000 P Jan 18, 2019 55.0 0.43 0.63
JPM 190118P00060000 P Jan 18, 2019 60.0 0.64 0.83
JPM 190118P00065000 P Jan 18, 2019 65.0 1.00 1.12
JPM 190118P00067500 P Jan 18, 2019 67.5 1.30 1.48
JPM 190118P00070000 P Jan 18, 2019 70.0 1.31 1.66
JPM 190118P00072500 P Jan 18, 2019 72.5 1.74 1.97
JPM 190118P00075000 P Jan 18, 2019 75.0 2.07 2.36
JPM 190118P00077500 P Jan 18, 2019 77.5 2.45 2.79
JPM 190118P00080000 P Jan 18, 2019 80.0 2.90 3.35
JPM 190118P00082500 P Jan 18, 2019 82.5 3.55 3.90
JPM 190118P00085000 P Jan 18, 2019 85.0 4.00 4.45
JPM 190118P00087500 P Jan 18, 2019 87.5 4.25 5.55
JPM 190118P00090000 P Jan 18, 2019 90.0 5.45 5.70
JPM 190118P00092500 P Jan 18, 2019 92.5 6.35 8.65
JPM 190118P00095000 P Jan 18, 2019 95.0 7.30 8.05
JPM 190118P00097500 P Jan 18, 2019 97.5 8.45 9.25
JPM 190118P00100000 P Jan 18, 2019 100.0 9.75 10.50
JPM 190118P00105000 P Jan 18, 2019 105.0 12.40 13.35
JPM 190118P00110000 P Jan 18, 2019 110.0 14.80 17.00
JPM 190118P00115000 P Jan 18, 2019 115.0 19.30 19.85
JPM 190118P00120000 P Jan 18, 2019 120.0 23.30 23.80
JPM 190118P00125000 P Jan 18, 2019 125.0 25.50 28.20
JPM 190118P00130000 P Jan 18, 2019 130.0 29.90 32.70
JPM 190118P00135000 P Jan 18, 2019 135.0 34.50 39.00
JPM 190118P00140000 P Jan 18, 2019 140.0 39.10 44.00
JPM 190621C00047500 C Jun 21, 2019 47.5 49.00 54.00
JPM 190621C00050000 C Jun 21, 2019 50.0 46.50 51.50
JPM 190621C00055000 C Jun 21, 2019 55.0 41.50 46.50
JPM 190621C00060000 C Jun 21, 2019 60.0 36.50 41.50
JPM 190621C00065000 C Jun 21, 2019 65.0 32.00 37.00
JPM 190621C00070000 C Jun 21, 2019 70.0 28.20 32.50
JPM 190621C00075000 C Jun 21, 2019 75.0 25.55 26.60
JPM 190621C00080000 C Jun 21, 2019 80.0 22.20 22.70
JPM 190621C00085000 C Jun 21, 2019 85.0 18.10 19.10
JPM 190621C00087500 C Jun 21, 2019 87.5 16.40 17.20
JPM 190621C00090000 C Jun 21, 2019 90.0 14.85 15.65
JPM 190621C00092500 C Jun 21, 2019 92.5 13.30 14.45
JPM 190621C00095000 C Jun 21, 2019 95.0 12.00 14.35
JPM 190621C00097500 C Jun 21, 2019 97.5 9.00 13.85
JPM 190621C00100000 C Jun 21, 2019 100.0 9.05 10.80
JPM 190621C00105000 C Jun 21, 2019 105.0 7.05 8.55
JPM 190621C00110000 C Jun 21, 2019 110.0 4.90 7.05
JPM 190621C00115000 C Jun 21, 2019 115.0 3.75 5.20
JPM 190621C00120000 C Jun 21, 2019 120.0 3.00 3.75
JPM 190621C00125000 C Jun 21, 2019 125.0 2.36 2.87
JPM 190621C00130000 C Jun 21, 2019 130.0 1.67 2.62
JPM 190621C00135000 C Jun 21, 2019 135.0 1.20 1.63
JPM 190621C00140000 C Jun 21, 2019 140.0 0.92 5.00
JPM 190621C00145000 C Jun 21, 2019 145.0 0.62 1.14
JPM 190621C00150000 C Jun 21, 2019 150.0 0.48 1.24
JPM 190621P00047500 P Jun 21, 2019 47.5 0.44 0.66
JPM 190621P00050000 P Jun 21, 2019 50.0 0.49 1.80
JPM 190621P00055000 P Jun 21, 2019 55.0 0.85 1.04
JPM 190621P00060000 P Jun 21, 2019 60.0 1.06 1.41
JPM 190621P00065000 P Jun 21, 2019 65.0 1.53 1.89
JPM 190621P00070000 P Jun 21, 2019 70.0 2.34 3.30
JPM 190621P00075000 P Jun 21, 2019 75.0 2.87 3.70
JPM 190621P00080000 P Jun 21, 2019 80.0 3.70 4.25
JPM 190621P00085000 P Jun 21, 2019 85.0 4.50 7.35
JPM 190621P00087500 P Jun 21, 2019 87.5 4.00 9.00
JPM 190621P00090000 P Jun 21, 2019 90.0 6.55 7.75
JPM 190621P00092500 P Jun 21, 2019 92.5 6.00 10.50
JPM 190621P00095000 P Jun 21, 2019 95.0 7.00 11.50
JPM 190621P00097500 P Jun 21, 2019 97.5 8.80 11.75
JPM 190621P00100000 P Jun 21, 2019 100.0 9.90 13.15
JPM 190621P00105000 P Jun 21, 2019 105.0 12.10 17.00
JPM 190621P00110000 P Jun 21, 2019 110.0 15.05 20.00
JPM 190621P00115000 P Jun 21, 2019 115.0 19.35 22.65
JPM 190621P00120000 P Jun 21, 2019 120.0 23.45 26.55
JPM 190621P00125000 P Jun 21, 2019 125.0 26.75 30.50
JPM 190621P00130000 P Jun 21, 2019 130.0 32.05 34.10
JPM 190621P00135000 P Jun 21, 2019 135.0 35.00 40.00
JPM 190621P00140000 P Jun 21, 2019 140.0 39.50 44.50
JPM 190621P00145000 P Jun 21, 2019 145.0 44.50 49.50
JPM 190621P00150000 P Jun 21, 2019 150.0 49.00 53.95
JPM 200117C00050000 C Jan 17, 2020 50.0 46.50 51.50
JPM 200117C00055000 C Jan 17, 2020 55.0 41.50 46.50
JPM 200117C00060000 C Jan 17, 2020 60.0 37.00 42.00
JPM 200117C00065000 C Jan 17, 2020 65.0 32.50 37.50
JPM 200117C00070000 C Jan 17, 2020 70.0 30.00 31.60
JPM 200117C00075000 C Jan 17, 2020 75.0 26.55 27.50
JPM 200117C00080000 C Jan 17, 2020 80.0 22.40 23.70
JPM 200117C00085000 C Jan 17, 2020 85.0 19.45 20.45
JPM 200117C00090000 C Jan 17, 2020 90.0 15.95 17.35
JPM 200117C00092500 C Jan 17, 2020 92.5 15.05 15.90
JPM 200117C00095000 C Jan 17, 2020 95.0 13.75 14.45
JPM 200117C00097500 C Jan 17, 2020 97.5 12.50 13.20
JPM 200117C00100000 C Jan 17, 2020 100.0 11.30 12.00
JPM 200117C00105000 C Jan 17, 2020 105.0 9.20 10.05
JPM 200117C00110000 C Jan 17, 2020 110.0 6.45 8.20
JPM 200117C00115000 C Jan 17, 2020 115.0 5.65 6.90
JPM 200117C00120000 C Jan 17, 2020 120.0 2.93 5.95
JPM 200117C00125000 C Jan 17, 2020 125.0 3.65 4.20
JPM 200117C00130000 C Jan 17, 2020 130.0 2.65 3.40
JPM 200117C00135000 C Jan 17, 2020 135.0 2.19 2.92
JPM 200117C00140000 C Jan 17, 2020 140.0 1.68 2.10
JPM 200117C00145000 C Jan 17, 2020 145.0 1.28 1.66
JPM 200117P00050000 P Jan 17, 2020 50.0 0.93 1.40
JPM 200117P00055000 P Jan 17, 2020 55.0 1.30 1.65
JPM 200117P00060000 P Jan 17, 2020 60.0 1.80 2.30
JPM 200117P00065000 P Jan 17, 2020 65.0 2.48 2.94
JPM 200117P00070000 P Jan 17, 2020 70.0 2.74 3.85
JPM 200117P00075000 P Jan 17, 2020 75.0 3.70 5.25
JPM 200117P00080000 P Jan 17, 2020 80.0 4.90 6.75
JPM 200117P00085000 P Jan 17, 2020 85.0 7.00 10.40
JPM 200117P00090000 P Jan 17, 2020 90.0 7.00 12.00
JPM 200117P00092500 P Jan 17, 2020 92.5 9.55 12.20
JPM 200117P00095000 P Jan 17, 2020 95.0 9.55 12.90
JPM 200117P00097500 P Jan 17, 2020 97.5 10.85 13.60
JPM 200117P00100000 P Jan 17, 2020 100.0 11.00 15.90
JPM 200117P00105000 P Jan 17, 2020 105.0 14.00 18.75
JPM 200117P00110000 P Jan 17, 2020 110.0 17.25 21.70
JPM 200117P00115000 P Jan 17, 2020 115.0 21.70 24.70
JPM 200117P00120000 P Jan 17, 2020 120.0 24.30 28.50
JPM 200117P00125000 P Jan 17, 2020 125.0 28.00 32.45
JPM 200117P00130000 P Jan 17, 2020 130.0 32.00 36.50
JPM 200117P00135000 P Jan 17, 2020 135.0 36.20 39.40
JPM 200117P00140000 P Jan 17, 2020 140.0 40.80 44.55
JPM 200117P00145000 P Jan 17, 2020 145.0 45.10 50.00
OPRA data is delayed 15 minutes.