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 (2016-05-13)Premium Content

Jp Morgan Chase And Co (JPM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160603C00047000 C 06/03/16 47.0 16.60 19.60
JPM 160603C00048000 C 06/03/16 48.0 15.60 18.95
JPM 160603C00049000 C 06/03/16 49.0 14.60 17.95
JPM 160603C00050000 C 06/03/16 50.0 13.45 17.10
JPM 160603C00052000 C 06/03/16 52.0 11.60 14.95
JPM 160603C00053000 C 06/03/16 53.0 10.60 13.95
JPM 160603C00054000 C 06/03/16 54.0 9.50 12.95
JPM 160603C00054500 C 06/03/16 54.5 9.00 10.95
JPM 160603C00055000 C 06/03/16 55.0 8.50 10.45
JPM 160603C00055500 C 06/03/16 55.5 8.00 10.20
JPM 160603C00056000 C 06/03/16 56.0 7.50 10.80
JPM 160603C00056500 C 06/03/16 56.5 7.00 10.45
JPM 160603C00057000 C 06/03/16 57.0 6.50 9.90
JPM 160603C00057500 C 06/03/16 57.5 6.00 8.00
JPM 160603C00058000 C 06/03/16 58.0 5.55 7.50
JPM 160603C00058500 C 06/03/16 58.5 4.90 6.95
JPM 160603C00059000 C 06/03/16 59.0 4.50 7.85
JPM 160603C00059500 C 06/03/16 59.5 5.45 6.05
JPM 160603C00060000 C 06/03/16 60.0 5.05 5.45
JPM 160603C00060500 C 06/03/16 60.5 4.45 5.00
JPM 160603C00061000 C 06/03/16 61.0 4.00 4.50
JPM 160603C00061500 C 06/03/16 61.5 3.50 4.00
JPM 160603C00062000 C 06/03/16 62.0 3.05 3.50
JPM 160603C00062500 C 06/03/16 62.5 2.76 2.97
JPM 160603C00063000 C 06/03/16 63.0 2.39 2.45
JPM 160603C00063500 C 06/03/16 63.5 1.92 1.97
JPM 160603C00064000 C 06/03/16 64.0 1.47 1.52
JPM 160603C00064500 C 06/03/16 64.5 1.06 1.10
JPM 160603C00065000 C 06/03/16 65.0 0.72 0.74
JPM 160603C00065500 C 06/03/16 65.5 0.43 0.45
JPM 160603C00066000 C 06/03/16 66.0 0.23 0.25
JPM 160603C00066500 C 06/03/16 66.5 0.10 0.12
JPM 160603C00067000 C 06/03/16 67.0 0.04 0.05
JPM 160603C00067500 C 06/03/16 67.5 0.02 0.03
JPM 160603C00068000 C 06/03/16 68.0 0.00 0.02
JPM 160603C00068500 C 06/03/16 68.5 0.00 0.01
JPM 160603C00069000 C 06/03/16 69.0 0.00 0.02
JPM 160603C00069500 C 06/03/16 69.5 0.00 0.07
JPM 160603C00070000 C 06/03/16 70.0 0.00 0.09
JPM 160603C00070500 C 06/03/16 70.5 0.00 0.09
JPM 160603C00071000 C 06/03/16 71.0 0.00 0.13
JPM 160603C00071500 C 06/03/16 71.5 0.00 0.09
JPM 160603C00072000 C 06/03/16 72.0 0.00 0.13
JPM 160603C00072500 C 06/03/16 72.5 0.00 0.09
JPM 160603C00073000 C 06/03/16 73.0 0.00 0.09
JPM 160603C00073500 C 06/03/16 73.5 0.00 0.09
JPM 160603C00074000 C 06/03/16 74.0 0.00 0.09
JPM 160603C00075000 C 06/03/16 75.0 0.00 0.09
JPM 160603C00080000 C 06/03/16 80.0 0.00 0.09
JPM 160603C00085000 C 06/03/16 85.0 0.00 0.09
JPM 160603C00090000 C 06/03/16 90.0 0.00 0.09
JPM 160603C00095000 C 06/03/16 95.0 0.00 0.09
JPM 160603P00047000 P 06/03/16 47.0 0.00 0.02
JPM 160603P00048000 P 06/03/16 48.0 0.00 0.02
JPM 160603P00049000 P 06/03/16 49.0 0.00 0.02
JPM 160603P00050000 P 06/03/16 50.0 0.00 0.02
JPM 160603P00052000 P 06/03/16 52.0 0.00 0.02
JPM 160603P00053000 P 06/03/16 53.0 0.00 0.02
JPM 160603P00054000 P 06/03/16 54.0 0.00 0.02
JPM 160603P00054500 P 06/03/16 54.5 0.00 0.02
JPM 160603P00055000 P 06/03/16 55.0 0.00 0.02
JPM 160603P00055500 P 06/03/16 55.5 0.00 0.02
JPM 160603P00056000 P 06/03/16 56.0 0.00 0.02
JPM 160603P00056500 P 06/03/16 56.5 0.00 0.02
JPM 160603P00057000 P 06/03/16 57.0 0.00 0.02
JPM 160603P00057500 P 06/03/16 57.5 0.00 0.04
JPM 160603P00058000 P 06/03/16 58.0 0.00 0.09
JPM 160603P00058500 P 06/03/16 58.5 0.00 0.04
JPM 160603P00059000 P 06/03/16 59.0 0.00 0.04
JPM 160603P00059500 P 06/03/16 59.5 0.00 0.02
JPM 160603P00060000 P 06/03/16 60.0 0.00 0.02
JPM 160603P00060500 P 06/03/16 60.5 0.00 0.02
JPM 160603P00061000 P 06/03/16 61.0 0.00 0.02
JPM 160603P00061500 P 06/03/16 61.5 0.01 0.02
JPM 160603P00062000 P 06/03/16 62.0 0.01 0.03
JPM 160603P00062500 P 06/03/16 62.5 0.02 0.04
JPM 160603P00063000 P 06/03/16 63.0 0.04 0.05
JPM 160603P00063500 P 06/03/16 63.5 0.06 0.08
JPM 160603P00064000 P 06/03/16 64.0 0.10 0.13
JPM 160603P00064500 P 06/03/16 64.5 0.18 0.21
JPM 160603P00065000 P 06/03/16 65.0 0.32 0.34
JPM 160603P00065500 P 06/03/16 65.5 0.53 0.55
JPM 160603P00066000 P 06/03/16 66.0 0.82 0.88
JPM 160603P00066500 P 06/03/16 66.5 1.19 1.26
JPM 160603P00067000 P 06/03/16 67.0 1.61 1.73
JPM 160603P00067500 P 06/03/16 67.5 1.94 2.21
JPM 160603P00068000 P 06/03/16 68.0 2.56 2.86
JPM 160603P00068500 P 06/03/16 68.5 2.99 3.55
JPM 160603P00069000 P 06/03/16 69.0 3.45 4.05
JPM 160603P00069500 P 06/03/16 69.5 3.85 4.85
JPM 160603P00070000 P 06/03/16 70.0 3.30 5.05
JPM 160603P00070500 P 06/03/16 70.5 3.75 5.60
JPM 160603P00071000 P 06/03/16 71.0 4.25 5.85
JPM 160603P00071500 P 06/03/16 71.5 4.75 6.50
JPM 160603P00072000 P 06/03/16 72.0 5.25 7.00
JPM 160603P00072500 P 06/03/16 72.5 5.75 7.55
JPM 160603P00073000 P 06/03/16 73.0 6.15 7.85
JPM 160603P00073500 P 06/03/16 73.5 6.75 9.70
JPM 160603P00074000 P 06/03/16 74.0 7.10 9.10
JPM 160603P00075000 P 06/03/16 75.0 8.05 11.40
JPM 160603P00080000 P 06/03/16 80.0 13.05 16.40
JPM 160603P00085000 P 06/03/16 85.0 18.05 20.15
JPM 160603P00090000 P 06/03/16 90.0 23.05 26.40
JPM 160603P00095000 P 06/03/16 95.0 28.20 29.95
JPM 160610C00050000 C 06/10/16 50.0 13.55 16.20
JPM 160610C00052000 C 06/10/16 52.0 11.50 14.95
JPM 160610C00053000 C 06/10/16 53.0 10.45 12.95
JPM 160610C00054000 C 06/10/16 54.0 9.55 12.95
JPM 160610C00054500 C 06/10/16 54.5 8.95 12.40
JPM 160610C00055000 C 06/10/16 55.0 8.90 11.95
JPM 160610C00055500 C 06/10/16 55.5 8.00 11.20
JPM 160610C00056000 C 06/10/16 56.0 8.90 9.65
JPM 160610C00056500 C 06/10/16 56.5 8.40 9.15
JPM 160610C00057000 C 06/10/16 57.0 7.90 8.65
JPM 160610C00057500 C 06/10/16 57.5 7.45 8.15
JPM 160610C00058000 C 06/10/16 58.0 6.90 7.65
JPM 160610C00058500 C 06/10/16 58.5 6.45 7.20
JPM 160610C00059000 C 06/10/16 59.0 5.95 6.65
JPM 160610C00059500 C 06/10/16 59.5 5.45 6.15
JPM 160610C00060000 C 06/10/16 60.0 5.00 5.50
JPM 160610C00060500 C 06/10/16 60.5 4.50 5.15
JPM 160610C00061000 C 06/10/16 61.0 4.00 4.65
JPM 160610C00061500 C 06/10/16 61.5 3.55 4.20
JPM 160610C00062000 C 06/10/16 62.0 3.30 3.55
JPM 160610C00062500 C 06/10/16 62.5 2.88 3.10
JPM 160610C00063000 C 06/10/16 63.0 2.43 2.61
JPM 160610C00063500 C 06/10/16 63.5 2.07 2.22
JPM 160610C00064000 C 06/10/16 64.0 1.68 1.79
JPM 160610C00064500 C 06/10/16 64.5 1.30 1.42
JPM 160610C00065000 C 06/10/16 65.0 1.00 1.08
JPM 160610C00065500 C 06/10/16 65.5 0.71 0.80
JPM 160610C00066000 C 06/10/16 66.0 0.51 0.55
JPM 160610C00066500 C 06/10/16 66.5 0.32 0.36
JPM 160610C00067000 C 06/10/16 67.0 0.20 0.24
JPM 160610C00067500 C 06/10/16 67.5 0.10 0.20
JPM 160610C00068000 C 06/10/16 68.0 0.06 0.14
JPM 160610C00068500 C 06/10/16 68.5 0.03 0.13
JPM 160610C00069000 C 06/10/16 69.0 0.01 0.14
JPM 160610C00069500 C 06/10/16 69.5 0.00 0.12
JPM 160610C00070000 C 06/10/16 70.0 0.00 0.08
JPM 160610C00070500 C 06/10/16 70.5 0.00 0.11
JPM 160610C00071000 C 06/10/16 71.0 0.00 0.10
JPM 160610C00071500 C 06/10/16 71.5 0.00 0.10
JPM 160610C00072000 C 06/10/16 72.0 0.00 0.10
JPM 160610C00073000 C 06/10/16 73.0 0.00 0.10
JPM 160610P00050000 P 06/10/16 50.0 0.00 0.02
JPM 160610P00052000 P 06/10/16 52.0 0.00 0.08
JPM 160610P00053000 P 06/10/16 53.0 0.00 0.10
JPM 160610P00054000 P 06/10/16 54.0 0.00 0.10
JPM 160610P00054500 P 06/10/16 54.5 0.00 0.10
JPM 160610P00055000 P 06/10/16 55.0 0.00 0.10
JPM 160610P00055500 P 06/10/16 55.5 0.00 0.10
JPM 160610P00056000 P 06/10/16 56.0 0.00 0.10
JPM 160610P00056500 P 06/10/16 56.5 0.00 0.10
JPM 160610P00057000 P 06/10/16 57.0 0.00 0.07
JPM 160610P00057500 P 06/10/16 57.5 0.00 0.11
JPM 160610P00058000 P 06/10/16 58.0 0.00 0.11
JPM 160610P00058500 P 06/10/16 58.5 0.00 0.11
JPM 160610P00059000 P 06/10/16 59.0 0.00 0.08
JPM 160610P00059500 P 06/10/16 59.5 0.01 0.12
JPM 160610P00060000 P 06/10/16 60.0 0.02 0.11
JPM 160610P00060500 P 06/10/16 60.5 0.02 0.13
JPM 160610P00061000 P 06/10/16 61.0 0.05 0.11
JPM 160610P00061500 P 06/10/16 61.5 0.06 0.15
JPM 160610P00062000 P 06/10/16 62.0 0.09 0.18
JPM 160610P00062500 P 06/10/16 62.5 0.12 0.21
JPM 160610P00063000 P 06/10/16 63.0 0.16 0.21
JPM 160610P00063500 P 06/10/16 63.5 0.23 0.29
JPM 160610P00064000 P 06/10/16 64.0 0.32 0.39
JPM 160610P00064500 P 06/10/16 64.5 0.44 0.53
JPM 160610P00065000 P 06/10/16 65.0 0.63 0.67
JPM 160610P00065500 P 06/10/16 65.5 0.82 0.92
JPM 160610P00066000 P 06/10/16 66.0 1.08 1.24
JPM 160610P00066500 P 06/10/16 66.5 1.39 1.64
JPM 160610P00067000 P 06/10/16 67.0 1.78 1.93
JPM 160610P00067500 P 06/10/16 67.5 1.95 2.52
JPM 160610P00068000 P 06/10/16 68.0 2.64 3.15
JPM 160610P00068500 P 06/10/16 68.5 2.95 3.70
JPM 160610P00069000 P 06/10/16 69.0 3.45 4.10
JPM 160610P00069500 P 06/10/16 69.5 3.90 4.60
JPM 160610P00070000 P 06/10/16 70.0 4.40 5.10
JPM 160610P00070500 P 06/10/16 70.5 4.90 5.60
JPM 160610P00071000 P 06/10/16 71.0 5.40 6.10
JPM 160610P00071500 P 06/10/16 71.5 4.80 6.50
JPM 160610P00072000 P 06/10/16 72.0 5.20 7.05
JPM 160610P00073000 P 06/10/16 73.0 6.20 9.45
JPM 160617C00030000 C 06/17/16 30.0 33.50 36.75
JPM 160617C00032500 C 06/17/16 32.5 31.00 34.25
JPM 160617C00035000 C 06/17/16 35.0 28.45 31.85
JPM 160617C00037500 C 06/17/16 37.5 25.95 29.35
JPM 160617C00040000 C 06/17/16 40.0 23.45 25.45
JPM 160617C00042500 C 06/17/16 42.5 21.00 22.95
JPM 160617C00045000 C 06/17/16 45.0 18.50 21.70
JPM 160617C00046000 C 06/17/16 46.0 17.45 20.75
JPM 160617C00047000 C 06/17/16 47.0 16.45 19.70
JPM 160617C00047500 C 06/17/16 47.5 16.10 17.95
JPM 160617C00048000 C 06/17/16 48.0 15.50 18.80
JPM 160617C00049000 C 06/17/16 49.0 14.45 17.80
JPM 160617C00050000 C 06/17/16 50.0 13.45 16.75
JPM 160617C00051000 C 06/17/16 51.0 12.50 15.80
JPM 160617C00051500 C 06/17/16 51.5 12.00 15.30
JPM 160617C00052000 C 06/17/16 52.0 11.55 14.85
JPM 160617C00052500 C 06/17/16 52.5 11.00 12.95
JPM 160617C00053000 C 06/17/16 53.0 10.55 13.85
JPM 160617C00053500 C 06/17/16 53.5 10.05 13.35
JPM 160617C00054000 C 06/17/16 54.0 9.55 12.85
JPM 160617C00054500 C 06/17/16 54.5 9.05 12.35
JPM 160617C00055000 C 06/17/16 55.0 8.55 10.55
JPM 160617C00055500 C 06/17/16 55.5 9.55 10.05
JPM 160617C00056000 C 06/17/16 56.0 9.05 9.55
JPM 160617C00056500 C 06/17/16 56.5 8.55 9.05
JPM 160617C00057000 C 06/17/16 57.0 8.05 8.55
JPM 160617C00057500 C 06/17/16 57.5 7.60 8.00
JPM 160617C00058000 C 06/17/16 58.0 7.05 7.55
JPM 160617C00058500 C 06/17/16 58.5 6.60 7.00
JPM 160617C00059000 C 06/17/16 59.0 6.10 6.50
JPM 160617C00059500 C 06/17/16 59.5 5.60 6.05
JPM 160617C00060000 C 06/17/16 60.0 5.15 5.55
JPM 160617C00060500 C 06/17/16 60.5 4.70 5.05
JPM 160617C00061000 C 06/17/16 61.0 4.40 4.60
JPM 160617C00061500 C 06/17/16 61.5 4.00 4.15
JPM 160617C00062000 C 06/17/16 62.0 3.55 3.65
JPM 160617C00062500 C 06/17/16 62.5 3.15 3.20
JPM 160617C00063000 C 06/17/16 63.0 2.73 2.77
JPM 160617C00063500 C 06/17/16 63.5 2.33 2.36
JPM 160617C00064000 C 06/17/16 64.0 1.95 1.98
JPM 160617C00064500 C 06/17/16 64.5 1.60 1.63
JPM 160617C00065000 C 06/17/16 65.0 1.28 1.31
JPM 160617C00065500 C 06/17/16 65.5 1.02 1.03
JPM 160617C00066000 C 06/17/16 66.0 0.78 0.79
JPM 160617C00066500 C 06/17/16 66.5 0.56 0.59
JPM 160617C00067000 C 06/17/16 67.0 0.40 0.42
JPM 160617C00067500 C 06/17/16 67.5 0.28 0.30
JPM 160617C00068000 C 06/17/16 68.0 0.20 0.21
JPM 160617C00068500 C 06/17/16 68.5 0.13 0.15
JPM 160617C00069000 C 06/17/16 69.0 0.09 0.11
JPM 160617C00069500 C 06/17/16 69.5 0.06 0.08
JPM 160617C00070000 C 06/17/16 70.0 0.04 0.06
JPM 160617C00070500 C 06/17/16 70.5 0.03 0.04
JPM 160617C00071000 C 06/17/16 71.0 0.02 0.03
JPM 160617C00072500 C 06/17/16 72.5 0.00 0.03
JPM 160617C00075000 C 06/17/16 75.0 0.00 0.10
JPM 160617C00080000 C 06/17/16 80.0 0.00 0.10
JPM 160617C00085000 C 06/17/16 85.0 0.00 0.09
JPM 160617C00090000 C 06/17/16 90.0 0.00 0.02
JPM 160617P00030000 P 06/17/16 30.0 0.00 0.02
JPM 160617P00032500 P 06/17/16 32.5 0.00 0.02
JPM 160617P00035000 P 06/17/16 35.0 0.00 0.02
JPM 160617P00037500 P 06/17/16 37.5 0.00 0.02
JPM 160617P00040000 P 06/17/16 40.0 0.00 0.02
JPM 160617P00042500 P 06/17/16 42.5 0.00 0.02
JPM 160617P00045000 P 06/17/16 45.0 0.01 0.05
JPM 160617P00046000 P 06/17/16 46.0 0.00 0.09
JPM 160617P00047000 P 06/17/16 47.0 0.00 0.10
JPM 160617P00047500 P 06/17/16 47.5 0.00 0.10
JPM 160617P00048000 P 06/17/16 48.0 0.00 0.10
JPM 160617P00049000 P 06/17/16 49.0 0.00 0.10
JPM 160617P00050000 P 06/17/16 50.0 0.00 0.02
JPM 160617P00051000 P 06/17/16 51.0 0.00 0.02
JPM 160617P00051500 P 06/17/16 51.5 0.01 0.03
JPM 160617P00052000 P 06/17/16 52.0 0.01 0.03
JPM 160617P00052500 P 06/17/16 52.5 0.01 0.03
JPM 160617P00053000 P 06/17/16 53.0 0.01 0.03
JPM 160617P00053500 P 06/17/16 53.5 0.02 0.03
JPM 160617P00054000 P 06/17/16 54.0 0.02 0.03
JPM 160617P00054500 P 06/17/16 54.5 0.02 0.04
JPM 160617P00055000 P 06/17/16 55.0 0.02 0.04
JPM 160617P00055500 P 06/17/16 55.5 0.03 0.04
JPM 160617P00056000 P 06/17/16 56.0 0.03 0.04
JPM 160617P00056500 P 06/17/16 56.5 0.03 0.05
JPM 160617P00057000 P 06/17/16 57.0 0.03 0.05
JPM 160617P00057500 P 06/17/16 57.5 0.05 0.06
JPM 160617P00058000 P 06/17/16 58.0 0.05 0.06
JPM 160617P00058500 P 06/17/16 58.5 0.05 0.07
JPM 160617P00059000 P 06/17/16 59.0 0.06 0.08
JPM 160617P00059500 P 06/17/16 59.5 0.07 0.09
JPM 160617P00060000 P 06/17/16 60.0 0.09 0.10
JPM 160617P00060500 P 06/17/16 60.5 0.11 0.12
JPM 160617P00061000 P 06/17/16 61.0 0.13 0.15
JPM 160617P00061500 P 06/17/16 61.5 0.16 0.18
JPM 160617P00062000 P 06/17/16 62.0 0.21 0.23
JPM 160617P00062500 P 06/17/16 62.5 0.26 0.29
JPM 160617P00063000 P 06/17/16 63.0 0.34 0.36
JPM 160617P00063500 P 06/17/16 63.5 0.44 0.46
JPM 160617P00064000 P 06/17/16 64.0 0.55 0.58
JPM 160617P00064500 P 06/17/16 64.5 0.70 0.73
JPM 160617P00065000 P 06/17/16 65.0 0.88 0.91
JPM 160617P00065500 P 06/17/16 65.5 1.11 1.13
JPM 160617P00066000 P 06/17/16 66.0 1.35 1.39
JPM 160617P00066500 P 06/17/16 66.5 1.65 1.69
JPM 160617P00067000 P 06/17/16 67.0 1.99 2.04
JPM 160617P00067500 P 06/17/16 67.5 2.37 2.42
JPM 160617P00068000 P 06/17/16 68.0 2.75 3.10
JPM 160617P00068500 P 06/17/16 68.5 3.15 3.65
JPM 160617P00069000 P 06/17/16 69.0 3.55 4.15
JPM 160617P00069500 P 06/17/16 69.5 4.00 4.70
JPM 160617P00070000 P 06/17/16 70.0 4.55 4.85
JPM 160617P00070500 P 06/17/16 70.5 5.00 5.55
JPM 160617P00071000 P 06/17/16 71.0 5.50 6.05
JPM 160617P00072500 P 06/17/16 72.5 7.00 7.50
JPM 160617P00075000 P 06/17/16 75.0 8.55 10.00
JPM 160617P00080000 P 06/17/16 80.0 13.30 15.00
JPM 160617P00085000 P 06/17/16 85.0 18.30 19.90
JPM 160617P00090000 P 06/17/16 90.0 23.25 26.45
JPM 160624C00050000 C 06/24/16 50.0 13.55 16.75
JPM 160624C00052000 C 06/24/16 52.0 11.60 14.75
JPM 160624C00053000 C 06/24/16 53.0 10.55 13.85
JPM 160624C00054000 C 06/24/16 54.0 9.60 12.80
JPM 160624C00054500 C 06/24/16 54.5 9.10 12.35
JPM 160624C00055000 C 06/24/16 55.0 8.80 10.90
JPM 160624C00055500 C 06/24/16 55.5 9.35 10.25
JPM 160624C00056000 C 06/24/16 56.0 8.85 9.75
JPM 160624C00056500 C 06/24/16 56.5 8.35 9.25
JPM 160624C00057000 C 06/24/16 57.0 7.95 8.75
JPM 160624C00057500 C 06/24/16 57.5 7.40 8.30
JPM 160624C00058000 C 06/24/16 58.0 7.00 7.75
JPM 160624C00058500 C 06/24/16 58.5 6.45 7.30
JPM 160624C00059000 C 06/24/16 59.0 6.05 6.80
JPM 160624C00059500 C 06/24/16 59.5 5.55 6.30
JPM 160624C00060000 C 06/24/16 60.0 5.10 5.80
JPM 160624C00060500 C 06/24/16 60.5 4.75 5.30
JPM 160624C00061000 C 06/24/16 61.0 4.30 4.80
JPM 160624C00061500 C 06/24/16 61.5 3.85 4.35
JPM 160624C00062000 C 06/24/16 62.0 3.40 3.95
JPM 160624C00062500 C 06/24/16 62.5 3.00 3.50
JPM 160624C00063000 C 06/24/16 63.0 2.75 2.97
JPM 160624C00063500 C 06/24/16 63.5 2.48 2.63
JPM 160624C00064000 C 06/24/16 64.0 2.11 2.19
JPM 160624C00064500 C 06/24/16 64.5 1.77 1.87
JPM 160624C00065000 C 06/24/16 65.0 1.46 1.54
JPM 160624C00065500 C 06/24/16 65.5 1.19 1.26
JPM 160624C00066000 C 06/24/16 66.0 0.94 1.00
JPM 160624C00066500 C 06/24/16 66.5 0.72 0.79
JPM 160624C00067000 C 06/24/16 67.0 0.55 0.61
JPM 160624C00067500 C 06/24/16 67.5 0.41 0.46
JPM 160624C00068000 C 06/24/16 68.0 0.29 0.35
JPM 160624C00068500 C 06/24/16 68.5 0.18 0.47
JPM 160624C00069000 C 06/24/16 69.0 0.12 0.29
JPM 160624C00069500 C 06/24/16 69.5 0.08 0.25
JPM 160624C00070000 C 06/24/16 70.0 0.06 0.14
JPM 160624C00070500 C 06/24/16 70.5 0.03 0.18
JPM 160624C00071000 C 06/24/16 71.0 0.01 0.16
JPM 160624C00072000 C 06/24/16 72.0 0.00 0.13
JPM 160624P00050000 P 06/24/16 50.0 0.00 0.10
JPM 160624P00052000 P 06/24/16 52.0 0.00 0.11
JPM 160624P00053000 P 06/24/16 53.0 0.00 0.12
JPM 160624P00054000 P 06/24/16 54.0 0.01 0.12
JPM 160624P00054500 P 06/24/16 54.5 0.02 0.13
JPM 160624P00055000 P 06/24/16 55.0 0.01 0.11
JPM 160624P00055500 P 06/24/16 55.5 0.01 0.14
JPM 160624P00056000 P 06/24/16 56.0 0.04 0.14
JPM 160624P00056500 P 06/24/16 56.5 0.03 0.15
JPM 160624P00057000 P 06/24/16 57.0 0.04 0.16
JPM 160624P00057500 P 06/24/16 57.5 0.05 0.17
JPM 160624P00058000 P 06/24/16 58.0 0.06 0.19
JPM 160624P00058500 P 06/24/16 58.5 0.08 0.21
JPM 160624P00059000 P 06/24/16 59.0 0.10 0.23
JPM 160624P00059500 P 06/24/16 59.5 0.13 0.18
JPM 160624P00060000 P 06/24/16 60.0 0.15 0.20
JPM 160624P00060500 P 06/24/16 60.5 0.18 0.30
JPM 160624P00061000 P 06/24/16 61.0 0.23 0.38
JPM 160624P00061500 P 06/24/16 61.5 0.23 0.34
JPM 160624P00062000 P 06/24/16 62.0 0.31 0.37
JPM 160624P00062500 P 06/24/16 62.5 0.40 0.43
JPM 160624P00063000 P 06/24/16 63.0 0.49 0.53
JPM 160624P00063500 P 06/24/16 63.5 0.59 0.64
JPM 160624P00064000 P 06/24/16 64.0 0.73 0.77
JPM 160624P00064500 P 06/24/16 64.5 0.89 0.95
JPM 160624P00065000 P 06/24/16 65.0 1.06 1.14
JPM 160624P00065500 P 06/24/16 65.5 1.27 1.35
JPM 160624P00066000 P 06/24/16 66.0 1.51 1.82
JPM 160624P00066500 P 06/24/16 66.5 1.79 2.07
JPM 160624P00067000 P 06/24/16 67.0 2.09 2.44
JPM 160624P00067500 P 06/24/16 67.5 2.45 2.90
JPM 160624P00068000 P 06/24/16 68.0 2.82 3.30
JPM 160624P00068500 P 06/24/16 68.5 3.20 3.80
JPM 160624P00069000 P 06/24/16 69.0 3.60 4.20
JPM 160624P00069500 P 06/24/16 69.5 3.95 4.75
JPM 160624P00070000 P 06/24/16 70.0 4.40 5.25
JPM 160624P00070500 P 06/24/16 70.5 4.90 5.70
JPM 160624P00071000 P 06/24/16 71.0 5.35 6.20
JPM 160624P00072000 P 06/24/16 72.0 6.35 7.20
JPM 160701C00050000 C 07/01/16 50.0 13.55 16.75
JPM 160701C00052000 C 07/01/16 52.0 11.55 14.75
JPM 160701C00053000 C 07/01/16 53.0 10.60 13.80
JPM 160701C00054000 C 07/01/16 54.0 9.60 12.85
JPM 160701C00054500 C 07/01/16 54.5 9.10 12.35
JPM 160701C00055000 C 07/01/16 55.0 9.90 10.85
JPM 160701C00055500 C 07/01/16 55.5 9.40 10.25
JPM 160701C00056000 C 07/01/16 56.0 8.95 9.75
JPM 160701C00056500 C 07/01/16 56.5 8.50 9.25
JPM 160701C00057000 C 07/01/16 57.0 7.95 8.75
JPM 160701C00057500 C 07/01/16 57.5 7.50 8.30
JPM 160701C00058000 C 07/01/16 58.0 7.00 7.80
JPM 160701C00058500 C 07/01/16 58.5 6.55 7.30
JPM 160701C00059000 C 07/01/16 59.0 6.10 6.80
JPM 160701C00059500 C 07/01/16 59.5 5.65 6.30
JPM 160701C00060000 C 07/01/16 60.0 5.30 5.75
JPM 160701C00060500 C 07/01/16 60.5 4.85 5.35
JPM 160701C00061000 C 07/01/16 61.0 4.35 4.90
JPM 160701C00061500 C 07/01/16 61.5 3.90 4.40
JPM 160701C00062000 C 07/01/16 62.0 3.50 4.05
JPM 160701C00062500 C 07/01/16 62.5 3.10 3.55
JPM 160701C00063000 C 07/01/16 63.0 2.98 3.10
JPM 160701C00063500 C 07/01/16 63.5 2.58 2.76
JPM 160701C00064000 C 07/01/16 64.0 2.23 2.40
JPM 160701C00064500 C 07/01/16 64.5 1.90 2.07
JPM 160701C00065000 C 07/01/16 65.0 1.59 1.69
JPM 160701C00065500 C 07/01/16 65.5 1.31 1.40
JPM 160701C00066000 C 07/01/16 66.0 1.06 1.14
JPM 160701C00066500 C 07/01/16 66.5 0.85 0.92
JPM 160701C00067000 C 07/01/16 67.0 0.67 0.73
JPM 160701C00067500 C 07/01/16 67.5 0.51 0.56
JPM 160701C00068000 C 07/01/16 68.0 0.39 0.43
JPM 160701C00068500 C 07/01/16 68.5 0.25 0.49
JPM 160701C00069000 C 07/01/16 69.0 0.20 0.26
JPM 160701C00069500 C 07/01/16 69.5 0.12 0.29
JPM 160701C00070000 C 07/01/16 70.0 0.08 0.25
JPM 160701C00070500 C 07/01/16 70.5 0.05 0.21
JPM 160701C00071000 C 07/01/16 71.0 0.03 0.18
JPM 160701C00072000 C 07/01/16 72.0 0.00 0.14
JPM 160701P00050000 P 07/01/16 50.0 0.00 0.11
JPM 160701P00052000 P 07/01/16 52.0 0.02 0.12
JPM 160701P00053000 P 07/01/16 53.0 0.03 0.13
JPM 160701P00054000 P 07/01/16 54.0 0.02 0.15
JPM 160701P00054500 P 07/01/16 54.5 0.03 0.16
JPM 160701P00055000 P 07/01/16 55.0 0.04 0.17
JPM 160701P00055500 P 07/01/16 55.5 0.05 0.18
JPM 160701P00056000 P 07/01/16 56.0 0.06 0.19
JPM 160701P00056500 P 07/01/16 56.5 0.10 0.13
JPM 160701P00057000 P 07/01/16 57.0 0.09 0.22
JPM 160701P00057500 P 07/01/16 57.5 0.12 0.17
JPM 160701P00058000 P 07/01/16 58.0 0.13 0.26
JPM 160701P00058500 P 07/01/16 58.5 0.16 0.29
JPM 160701P00059000 P 07/01/16 59.0 0.19 0.33
JPM 160701P00059500 P 07/01/16 59.5 0.23 0.35
JPM 160701P00060000 P 07/01/16 60.0 0.28 0.35
JPM 160701P00060500 P 07/01/16 60.5 0.30 0.37
JPM 160701P00061000 P 07/01/16 61.0 0.37 0.42
JPM 160701P00061500 P 07/01/16 61.5 0.43 0.50
JPM 160701P00062000 P 07/01/16 62.0 0.52 0.58
JPM 160701P00062500 P 07/01/16 62.5 0.61 0.71
JPM 160701P00063000 P 07/01/16 63.0 0.71 0.86
JPM 160701P00063500 P 07/01/16 63.5 0.87 1.14
JPM 160701P00064000 P 07/01/16 64.0 1.02 1.14
JPM 160701P00064500 P 07/01/16 64.5 1.21 1.53
JPM 160701P00065000 P 07/01/16 65.0 1.42 1.72
JPM 160701P00065500 P 07/01/16 65.5 1.66 1.98
JPM 160701P00066000 P 07/01/16 66.0 1.94 2.11
JPM 160701P00066500 P 07/01/16 66.5 2.22 2.71
JPM 160701P00067000 P 07/01/16 67.0 2.56 3.00
JPM 160701P00067500 P 07/01/16 67.5 2.88 3.50
JPM 160701P00068000 P 07/01/16 68.0 3.25 3.80
JPM 160701P00068500 P 07/01/16 68.5 3.65 4.25
JPM 160701P00069000 P 07/01/16 69.0 4.05 4.70
JPM 160701P00069500 P 07/01/16 69.5 4.50 5.20
JPM 160701P00070000 P 07/01/16 70.0 4.90 5.70
JPM 160701P00070500 P 07/01/16 70.5 5.35 6.15
JPM 160701P00071000 P 07/01/16 71.0 5.85 6.65
JPM 160701P00072000 P 07/01/16 72.0 6.85 7.60
JPM 160708C00057000 C 07/08/16 57.0 8.05 8.75
JPM 160708C00058000 C 07/08/16 58.0 7.05 7.80
JPM 160708C00058500 C 07/08/16 58.5 6.65 7.30
JPM 160708C00059000 C 07/08/16 59.0 6.15 6.85
JPM 160708C00059500 C 07/08/16 59.5 5.70 6.40
JPM 160708C00060000 C 07/08/16 60.0 5.35 5.85
JPM 160708C00060500 C 07/08/16 60.5 4.90 5.40
JPM 160708C00061000 C 07/08/16 61.0 4.45 4.95
JPM 160708C00061500 C 07/08/16 61.5 3.95 4.45
JPM 160708C00062000 C 07/08/16 62.0 3.60 4.10
JPM 160708C00062500 C 07/08/16 62.5 3.25 3.55
JPM 160708C00063000 C 07/08/16 63.0 2.98 3.15
JPM 160708C00063500 C 07/08/16 63.5 2.60 2.89
JPM 160708C00064000 C 07/08/16 64.0 2.25 2.47
JPM 160708C00064500 C 07/08/16 64.5 1.91 2.12
JPM 160708C00065000 C 07/08/16 65.0 1.64 1.74
JPM 160708C00065500 C 07/08/16 65.5 1.39 1.47
JPM 160708C00066000 C 07/08/16 66.0 1.15 1.21
JPM 160708C00066500 C 07/08/16 66.5 0.93 0.99
JPM 160708C00067000 C 07/08/16 67.0 0.67 0.86
JPM 160708C00067500 C 07/08/16 67.5 0.53 0.68
JPM 160708C00068000 C 07/08/16 68.0 0.41 0.55
JPM 160708C00068500 C 07/08/16 68.5 0.31 0.45
JPM 160708C00069000 C 07/08/16 69.0 0.20 0.38
JPM 160708C00069500 C 07/08/16 69.5 0.14 0.30
JPM 160708C00070000 C 07/08/16 70.0 0.09 0.28
JPM 160708C00070500 C 07/08/16 70.5 0.06 0.23
JPM 160708C00071000 C 07/08/16 71.0 0.04 0.20
JPM 160708C00071500 C 07/08/16 71.5 0.03 0.18
JPM 160708C00072000 C 07/08/16 72.0 0.02 0.16
JPM 160708C00072500 C 07/08/16 72.5 0.00 0.14
JPM 160708C00073000 C 07/08/16 73.0 0.00 0.13
JPM 160708C00074000 C 07/08/16 74.0 0.00 0.12
JPM 160708C00075000 C 07/08/16 75.0 0.00 0.12
JPM 160708P00057000 P 07/08/16 57.0 0.14 0.27
JPM 160708P00058000 P 07/08/16 58.0 0.19 0.34
JPM 160708P00058500 P 07/08/16 58.5 0.22 0.37
JPM 160708P00059000 P 07/08/16 59.0 0.26 0.41
JPM 160708P00059500 P 07/08/16 59.5 0.31 0.45
JPM 160708P00060000 P 07/08/16 60.0 0.36 0.53
JPM 160708P00060500 P 07/08/16 60.5 0.39 0.59
JPM 160708P00061000 P 07/08/16 61.0 0.46 0.63
JPM 160708P00061500 P 07/08/16 61.5 0.57 0.72
JPM 160708P00062000 P 07/08/16 62.0 0.65 0.83
JPM 160708P00062500 P 07/08/16 62.5 0.74 0.99
JPM 160708P00063000 P 07/08/16 63.0 0.85 1.12
JPM 160708P00063500 P 07/08/16 63.5 1.02 1.21
JPM 160708P00064000 P 07/08/16 64.0 1.17 1.37
JPM 160708P00064500 P 07/08/16 64.5 1.37 1.57
JPM 160708P00065000 P 07/08/16 65.0 1.54 1.89
JPM 160708P00065500 P 07/08/16 65.5 1.83 2.16
JPM 160708P00066000 P 07/08/16 66.0 2.08 2.42
JPM 160708P00066500 P 07/08/16 66.5 2.39 2.79
JPM 160708P00067000 P 07/08/16 67.0 2.70 3.15
JPM 160708P00067500 P 07/08/16 67.5 3.00 3.55
JPM 160708P00068000 P 07/08/16 68.0 3.35 3.95
JPM 160708P00068500 P 07/08/16 68.5 3.75 4.35
JPM 160708P00069000 P 07/08/16 69.0 4.20 4.80
JPM 160708P00069500 P 07/08/16 69.5 4.60 5.25
JPM 160708P00070000 P 07/08/16 70.0 5.05 5.75
JPM 160708P00070500 P 07/08/16 70.5 5.45 6.20
JPM 160708P00071000 P 07/08/16 71.0 5.90 6.70
JPM 160708P00071500 P 07/08/16 71.5 6.40 7.20
JPM 160708P00072000 P 07/08/16 72.0 6.90 7.65
JPM 160708P00072500 P 07/08/16 72.5 7.40 8.15
JPM 160708P00073000 P 07/08/16 73.0 7.85 8.65
JPM 160708P00074000 P 07/08/16 74.0 8.85 9.60
JPM 160708P00075000 P 07/08/16 75.0 8.90 11.75
JPM 160715C00032500 C 07/15/16 32.5 31.00 34.20
JPM 160715C00035000 C 07/15/16 35.0 28.55 31.75
JPM 160715C00037500 C 07/15/16 37.5 26.05 29.25
JPM 160715C00040000 C 07/15/16 40.0 23.50 26.75
JPM 160715C00042500 C 07/15/16 42.5 21.05 23.05
JPM 160715C00045000 C 07/15/16 45.0 18.55 21.75
JPM 160715C00047500 C 07/15/16 47.5 16.05 19.35
JPM 160715C00050000 C 07/15/16 50.0 13.55 16.75
JPM 160715C00052500 C 07/15/16 52.5 11.10 14.40
JPM 160715C00055000 C 07/15/16 55.0 8.60 11.80
JPM 160715C00057500 C 07/15/16 57.5 7.70 8.15
JPM 160715C00060000 C 07/15/16 60.0 5.65 5.80
JPM 160715C00062500 C 07/15/16 62.5 3.60 3.70
JPM 160715C00065000 C 07/15/16 65.0 1.93 1.96
JPM 160715C00067500 C 07/15/16 67.5 0.80 0.82
JPM 160715C00070000 C 07/15/16 70.0 0.26 0.27
JPM 160715C00072500 C 07/15/16 72.5 0.07 0.08
JPM 160715C00075000 C 07/15/16 75.0 0.02 0.04
JPM 160715C00080000 C 07/15/16 80.0 0.00 0.03
JPM 160715C00085000 C 07/15/16 85.0 0.00 0.03
JPM 160715C00090000 C 07/15/16 90.0 0.00 0.02
JPM 160715C00095000 C 07/15/16 95.0 0.00 0.02
JPM 160715P00032500 P 07/15/16 32.5 0.00 0.02
JPM 160715P00035000 P 07/15/16 35.0 0.00 0.03
JPM 160715P00037500 P 07/15/16 37.5 0.00 0.02
JPM 160715P00040000 P 07/15/16 40.0 0.00 0.03
JPM 160715P00042500 P 07/15/16 42.5 0.01 0.03
JPM 160715P00045000 P 07/15/16 45.0 0.02 0.04
JPM 160715P00047500 P 07/15/16 47.5 0.03 0.05
JPM 160715P00050000 P 07/15/16 50.0 0.05 0.07
JPM 160715P00052500 P 07/15/16 52.5 0.09 0.11
JPM 160715P00055000 P 07/15/16 55.0 0.15 0.17
JPM 160715P00057500 P 07/15/16 57.5 0.27 0.29
JPM 160715P00060000 P 07/15/16 60.0 0.53 0.55
JPM 160715P00062500 P 07/15/16 62.5 1.02 1.04
JPM 160715P00065000 P 07/15/16 65.0 1.91 1.93
JPM 160715P00067500 P 07/15/16 67.5 3.30 3.40
JPM 160715P00070000 P 07/15/16 70.0 5.25 5.75
JPM 160715P00072500 P 07/15/16 72.5 7.45 8.10
JPM 160715P00075000 P 07/15/16 75.0 8.65 11.95
JPM 160715P00080000 P 07/15/16 80.0 13.80 16.95
JPM 160715P00085000 P 07/15/16 85.0 18.50 22.00
JPM 160715P00090000 P 07/15/16 90.0 23.70 25.75
JPM 160715P00095000 P 07/15/16 95.0 28.60 31.95
JPM 160819C00040000 C 08/19/16 40.0 23.55 26.75
JPM 160819C00042500 C 08/19/16 42.5 21.05 24.35
JPM 160819C00045000 C 08/19/16 45.0 18.55 21.75
JPM 160819C00047500 C 08/19/16 47.5 16.05 19.25
JPM 160819C00050000 C 08/19/16 50.0 13.60 16.90
JPM 160819C00052500 C 08/19/16 52.5 11.15 14.35
JPM 160819C00055000 C 08/19/16 55.0 8.75 12.05
JPM 160819C00057500 C 08/19/16 57.5 8.15 8.30
JPM 160819C00060000 C 08/19/16 60.0 6.00 6.10
JPM 160819C00062500 C 08/19/16 62.5 4.05 4.15
JPM 160819C00065000 C 08/19/16 65.0 2.46 2.49
JPM 160819C00067500 C 08/19/16 67.5 1.29 1.31
JPM 160819C00070000 C 08/19/16 70.0 0.58 0.60
JPM 160819C00072500 C 08/19/16 72.5 0.23 0.24
JPM 160819C00075000 C 08/19/16 75.0 0.08 0.10
JPM 160819C00080000 C 08/19/16 80.0 0.00 0.04
JPM 160819C00085000 C 08/19/16 85.0 0.00 0.03
JPM 160819C00090000 C 08/19/16 90.0 0.00 0.03
JPM 160819P00040000 P 08/19/16 40.0 0.04 0.10
JPM 160819P00042500 P 08/19/16 42.5 0.06 0.08
JPM 160819P00045000 P 08/19/16 45.0 0.09 0.11
JPM 160819P00047500 P 08/19/16 47.5 0.12 0.14
JPM 160819P00050000 P 08/19/16 50.0 0.18 0.20
JPM 160819P00052500 P 08/19/16 52.5 0.26 0.28
JPM 160819P00055000 P 08/19/16 55.0 0.39 0.41
JPM 160819P00057500 P 08/19/16 57.5 0.61 0.63
JPM 160819P00060000 P 08/19/16 60.0 0.96 0.99
JPM 160819P00062500 P 08/19/16 62.5 1.55 1.58
JPM 160819P00065000 P 08/19/16 65.0 2.46 2.49
JPM 160819P00067500 P 08/19/16 67.5 3.80 3.85
JPM 160819P00070000 P 08/19/16 70.0 5.55 5.70
JPM 160819P00072500 P 08/19/16 72.5 7.65 8.20
JPM 160819P00075000 P 08/19/16 75.0 8.65 12.00
JPM 160819P00080000 P 08/19/16 80.0 13.75 17.00
JPM 160819P00085000 P 08/19/16 85.0 18.50 21.95
JPM 160819P00090000 P 08/19/16 90.0 23.70 26.95
JPM 160916C00030000 C 09/16/16 30.0 33.50 36.80
JPM 160916C00032500 C 09/16/16 32.5 31.00 34.25
JPM 160916C00035000 C 09/16/16 35.0 28.50 31.70
JPM 160916C00037500 C 09/16/16 37.5 26.05 29.20
JPM 160916C00040000 C 09/16/16 40.0 23.55 26.75
JPM 160916C00042500 C 09/16/16 42.5 21.05 24.25
JPM 160916C00045000 C 09/16/16 45.0 18.65 21.80
JPM 160916C00047500 C 09/16/16 47.5 16.20 19.40
JPM 160916C00050000 C 09/16/16 50.0 13.85 16.85
JPM 160916C00052500 C 09/16/16 52.5 11.25 14.45
JPM 160916C00055000 C 09/16/16 55.0 10.35 10.85
JPM 160916C00057500 C 09/16/16 57.5 8.10 8.60
JPM 160916C00060000 C 09/16/16 60.0 6.15 6.40
JPM 160916C00062500 C 09/16/16 62.5 4.40 4.50
JPM 160916C00065000 C 09/16/16 65.0 2.84 2.87
JPM 160916C00067500 C 09/16/16 67.5 1.64 1.67
JPM 160916C00070000 C 09/16/16 70.0 0.84 0.86
JPM 160916C00072500 C 09/16/16 72.5 0.38 0.40
JPM 160916C00075000 C 09/16/16 75.0 0.16 0.17
JPM 160916C00080000 C 09/16/16 80.0 0.01 0.05
JPM 160916C00085000 C 09/16/16 85.0 0.00 0.03
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.03
JPM 160916P00030000 P 09/16/16 30.0 0.02 0.05
JPM 160916P00032500 P 09/16/16 32.5 0.03 0.07
JPM 160916P00035000 P 09/16/16 35.0 0.05 0.10
JPM 160916P00037500 P 09/16/16 37.5 0.07 0.09
JPM 160916P00040000 P 09/16/16 40.0 0.09 0.11
JPM 160916P00042500 P 09/16/16 42.5 0.12 0.14
JPM 160916P00045000 P 09/16/16 45.0 0.16 0.18
JPM 160916P00047500 P 09/16/16 47.5 0.22 0.24
JPM 160916P00050000 P 09/16/16 50.0 0.30 0.32
JPM 160916P00052500 P 09/16/16 52.5 0.42 0.44
JPM 160916P00055000 P 09/16/16 55.0 0.59 0.61
JPM 160916P00057500 P 09/16/16 57.5 0.86 0.88
JPM 160916P00060000 P 09/16/16 60.0 1.27 1.30
JPM 160916P00062500 P 09/16/16 62.5 1.90 1.94
JPM 160916P00065000 P 09/16/16 65.0 2.82 2.86
JPM 160916P00067500 P 09/16/16 67.5 4.10 4.20
JPM 160916P00070000 P 09/16/16 70.0 5.80 6.05
JPM 160916P00072500 P 09/16/16 72.5 7.80 8.25
JPM 160916P00075000 P 09/16/16 75.0 8.85 11.95
JPM 160916P00080000 P 09/16/16 80.0 13.75 16.95
JPM 160916P00085000 P 09/16/16 85.0 18.75 21.95
JPM 160916P00090000 P 09/16/16 90.0 23.60 26.95
JPM 161216C00030000 C 12/16/16 30.0 33.25 37.30
JPM 161216C00032500 C 12/16/16 32.5 30.85 33.35
JPM 161216C00035000 C 12/16/16 35.0 28.30 32.00
JPM 161216C00037500 C 12/16/16 37.5 25.80 29.75
JPM 161216C00040000 C 12/16/16 40.0 23.35 27.40
JPM 161216C00042500 C 12/16/16 42.5 20.85 24.80
JPM 161216C00045000 C 12/16/16 45.0 18.40 22.35
JPM 161216C00047500 C 12/16/16 47.5 16.00 19.90
JPM 161216C00050000 C 12/16/16 50.0 15.10 16.60
JPM 161216C00052500 C 12/16/16 52.5 13.00 13.55
JPM 161216C00055000 C 12/16/16 55.0 10.95 11.20
JPM 161216C00057500 C 12/16/16 57.5 8.85 9.10
JPM 161216C00060000 C 12/16/16 60.0 6.95 7.15
JPM 161216C00062500 C 12/16/16 62.5 5.25 5.40
JPM 161216C00065000 C 12/16/16 65.0 3.80 3.90
JPM 161216C00067500 C 12/16/16 67.5 2.58 2.65
JPM 161216C00070000 C 12/16/16 70.0 1.64 1.70
JPM 161216C00072500 C 12/16/16 72.5 0.97 1.02
JPM 161216C00075000 C 12/16/16 75.0 0.54 0.57
JPM 161216C00080000 C 12/16/16 80.0 0.13 0.17
JPM 161216C00085000 C 12/16/16 85.0 0.02 0.07
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.04
JPM 161216P00030000 P 12/16/16 30.0 0.07 0.13
JPM 161216P00032500 P 12/16/16 32.5 0.14 0.16
JPM 161216P00035000 P 12/16/16 35.0 0.18 0.21
JPM 161216P00037500 P 12/16/16 37.5 0.23 0.26
JPM 161216P00040000 P 12/16/16 40.0 0.29 0.32
JPM 161216P00042500 P 12/16/16 42.5 0.37 0.41
JPM 161216P00045000 P 12/16/16 45.0 0.47 0.51
JPM 161216P00047500 P 12/16/16 47.5 0.59 0.64
JPM 161216P00050000 P 12/16/16 50.0 0.72 0.86
JPM 161216P00052500 P 12/16/16 52.5 1.00 1.04
JPM 161216P00055000 P 12/16/16 55.0 1.30 1.36
JPM 161216P00057500 P 12/16/16 57.5 1.74 1.80
JPM 161216P00060000 P 12/16/16 60.0 2.32 2.45
JPM 161216P00062500 P 12/16/16 62.5 3.10 3.20
JPM 161216P00065000 P 12/16/16 65.0 4.10 4.30
JPM 161216P00067500 P 12/16/16 67.5 5.40 5.60
JPM 161216P00070000 P 12/16/16 70.0 6.95 7.25
JPM 161216P00072500 P 12/16/16 72.5 8.80 9.10
JPM 161216P00075000 P 12/16/16 75.0 10.80 11.45
JPM 161216P00080000 P 12/16/16 80.0 13.75 17.40
JPM 161216P00085000 P 12/16/16 85.0 18.45 22.50
JPM 161216P00090000 P 12/16/16 90.0 23.45 27.50
JPM 170120C00027500 C 01/20/17 27.5 35.75 39.85
JPM 170120C00030000 C 01/20/17 30.0 33.30 35.65
JPM 170120C00032500 C 01/20/17 32.5 30.80 33.35
JPM 170120C00035000 C 01/20/17 35.0 28.30 32.30
JPM 170120C00037500 C 01/20/17 37.5 25.80 29.70
JPM 170120C00040000 C 01/20/17 40.0 23.35 27.25
JPM 170120C00042500 C 01/20/17 42.5 22.65 23.10
JPM 170120C00045000 C 01/20/17 45.0 18.45 22.40
JPM 170120C00047500 C 01/20/17 47.5 16.05 19.95
JPM 170120C00050000 C 01/20/17 50.0 13.70 16.00
JPM 170120C00052500 C 01/20/17 52.5 13.15 13.65
JPM 170120C00055000 C 01/20/17 55.0 11.15 11.35
JPM 170120C00057500 C 01/20/17 57.5 9.15 9.30
JPM 170120C00060000 C 01/20/17 60.0 7.25 7.40
JPM 170120C00062500 C 01/20/17 62.5 5.55 5.70
JPM 170120C00065000 C 01/20/17 65.0 4.10 4.20
JPM 170120C00067500 C 01/20/17 67.5 2.87 2.96
JPM 170120C00070000 C 01/20/17 70.0 1.94 1.99
JPM 170120C00072500 C 01/20/17 72.5 1.22 1.27
JPM 170120C00075000 C 01/20/17 75.0 0.72 0.76
JPM 170120C00077500 C 01/20/17 77.5 0.41 0.45
JPM 170120C00080000 C 01/20/17 80.0 0.22 0.26
JPM 170120C00085000 C 01/20/17 85.0 0.05 0.09
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.05
JPM 170120C00095000 C 01/20/17 95.0 0.00 0.03
JPM 170120C00100000 C 01/20/17 100.0 0.00 0.03
JPM 170120P00027500 P 01/20/17 27.5 0.12 0.14
JPM 170120P00030000 P 01/20/17 30.0 0.16 0.18
JPM 170120P00032500 P 01/20/17 32.5 0.20 0.24
JPM 170120P00035000 P 01/20/17 35.0 0.26 0.29
JPM 170120P00037500 P 01/20/17 37.5 0.33 0.36
JPM 170120P00040000 P 01/20/17 40.0 0.41 0.45
JPM 170120P00042500 P 01/20/17 42.5 0.52 0.56
JPM 170120P00045000 P 01/20/17 45.0 0.65 0.69
JPM 170120P00047500 P 01/20/17 47.5 0.83 0.85
JPM 170120P00050000 P 01/20/17 50.0 1.04 1.07
JPM 170120P00052500 P 01/20/17 52.5 1.32 1.36
JPM 170120P00055000 P 01/20/17 55.0 1.70 1.72
JPM 170120P00057500 P 01/20/17 57.5 2.20 2.23
JPM 170120P00060000 P 01/20/17 60.0 2.85 2.89
JPM 170120P00062500 P 01/20/17 62.5 3.60 3.75
JPM 170120P00065000 P 01/20/17 65.0 4.70 4.85
JPM 170120P00067500 P 01/20/17 67.5 6.00 6.15
JPM 170120P00070000 P 01/20/17 70.0 7.55 7.70
JPM 170120P00072500 P 01/20/17 72.5 9.35 9.50
JPM 170120P00075000 P 01/20/17 75.0 11.35 11.85
JPM 170120P00077500 P 01/20/17 77.5 13.50 14.05
JPM 170120P00080000 P 01/20/17 80.0 14.10 17.65
JPM 170120P00085000 P 01/20/17 85.0 18.95 22.85
JPM 170120P00090000 P 01/20/17 90.0 23.90 27.80
JPM 170120P00095000 P 01/20/17 95.0 28.80 32.80
JPM 170120P00100000 P 01/20/17 100.0 33.70 37.05
JPM 170317C00032500 C 03/17/17 32.5 30.85 33.30
JPM 170317C00035000 C 03/17/17 35.0 28.35 30.60
JPM 170317C00037500 C 03/17/17 37.5 25.85 28.20
JPM 170317C00040000 C 03/17/17 40.0 23.00 27.70
JPM 170317C00042500 C 03/17/17 42.5 20.70 24.40
JPM 170317C00045000 C 03/17/17 45.0 20.10 20.90
JPM 170317C00047500 C 03/17/17 47.5 17.75 18.55
JPM 170317C00050000 C 03/17/17 50.0 15.35 16.65
JPM 170317C00055000 C 03/17/17 55.0 11.40 11.70
JPM 170317C00057500 C 03/17/17 57.5 9.45 9.75
JPM 170317C00060000 C 03/17/17 60.0 7.60 7.90
JPM 170317C00062500 C 03/17/17 62.5 5.95 6.20
JPM 170317C00065000 C 03/17/17 65.0 4.65 4.80
JPM 170317C00067500 C 03/17/17 67.5 3.40 3.60
JPM 170317C00070000 C 03/17/17 70.0 2.35 2.53
JPM 170317C00072500 C 03/17/17 72.5 1.61 1.78
JPM 170317C00075000 C 03/17/17 75.0 1.03 1.21
JPM 170317C00080000 C 03/17/17 80.0 0.36 0.54
JPM 170317C00085000 C 03/17/17 85.0 0.11 0.22
JPM 170317P00032500 P 03/17/17 32.5 0.25 0.37
JPM 170317P00035000 P 03/17/17 35.0 0.31 0.44
JPM 170317P00037500 P 03/17/17 37.5 0.39 0.53
JPM 170317P00040000 P 03/17/17 40.0 0.49 0.65
JPM 170317P00042500 P 03/17/17 42.5 0.62 0.80
JPM 170317P00045000 P 03/17/17 45.0 0.79 0.98
JPM 170317P00047500 P 03/17/17 47.5 1.00 1.20
JPM 170317P00050000 P 03/17/17 50.0 1.28 1.48
JPM 170317P00055000 P 03/17/17 55.0 2.09 2.30
JPM 170317P00057500 P 03/17/17 57.5 2.65 2.87
JPM 170317P00060000 P 03/17/17 60.0 3.35 3.55
JPM 170317P00062500 P 03/17/17 62.5 4.20 4.45
JPM 170317P00065000 P 03/17/17 65.0 5.25 5.55
JPM 170317P00067500 P 03/17/17 67.5 6.55 6.85
JPM 170317P00070000 P 03/17/17 70.0 8.05 8.40
JPM 170317P00072500 P 03/17/17 72.5 9.70 10.10
JPM 170317P00075000 P 03/17/17 75.0 11.65 12.05
JPM 170317P00080000 P 03/17/17 80.0 14.55 17.65
JPM 170317P00085000 P 03/17/17 85.0 18.70 22.00
JPM 180119C00027500 C 01/19/18 27.5 35.00 38.35
JPM 180119C00030000 C 01/19/18 30.0 32.50 36.90
JPM 180119C00032500 C 01/19/18 32.5 30.50 35.00
JPM 180119C00035000 C 01/19/18 35.0 28.00 32.50
JPM 180119C00037500 C 01/19/18 37.5 24.90 28.35
JPM 180119C00040000 C 01/19/18 40.0 25.20 25.60
JPM 180119C00042500 C 01/19/18 42.5 23.05 23.20
JPM 180119C00045000 C 01/19/18 45.0 20.60 21.20
JPM 180119C00047500 C 01/19/18 47.5 18.40 19.00
JPM 180119C00050000 C 01/19/18 50.0 16.40 16.95
JPM 180119C00052500 C 01/19/18 52.5 14.45 15.00
JPM 180119C00055000 C 01/19/18 55.0 12.60 13.10
JPM 180119C00057500 C 01/19/18 57.5 10.90 11.30
JPM 180119C00060000 C 01/19/18 60.0 9.30 9.80
JPM 180119C00062500 C 01/19/18 62.5 7.90 8.20
JPM 180119C00065000 C 01/19/18 65.0 6.65 6.90
JPM 180119C00067500 C 01/19/18 67.5 5.40 5.70
JPM 180119C00070000 C 01/19/18 70.0 4.35 4.70
JPM 180119C00072500 C 01/19/18 72.5 3.50 3.75
JPM 180119C00075000 C 01/19/18 75.0 2.84 3.05
JPM 180119C00080000 C 01/19/18 80.0 1.71 1.86
JPM 180119C00085000 C 01/19/18 85.0 0.88 1.21
JPM 180119C00090000 C 01/19/18 90.0 0.35 0.83
JPM 180119C00095000 C 01/19/18 95.0 0.19 0.49
JPM 180119C00100000 C 01/19/18 100.0 0.05 0.29
JPM 180119P00027500 P 01/19/18 27.5 0.51 0.68
JPM 180119P00030000 P 01/19/18 30.0 0.63 0.95
JPM 180119P00032500 P 01/19/18 32.5 0.82 0.93
JPM 180119P00035000 P 01/19/18 35.0 0.98 1.16
JPM 180119P00037500 P 01/19/18 37.5 1.17 1.61
JPM 180119P00040000 P 01/19/18 40.0 1.52 1.66
JPM 180119P00042500 P 01/19/18 42.5 1.79 2.05
JPM 180119P00045000 P 01/19/18 45.0 2.20 2.32
JPM 180119P00047500 P 01/19/18 47.5 2.65 2.78
JPM 180119P00050000 P 01/19/18 50.0 3.15 3.45
JPM 180119P00052500 P 01/19/18 52.5 3.75 4.00
JPM 180119P00055000 P 01/19/18 55.0 4.50 4.65
JPM 180119P00057500 P 01/19/18 57.5 5.30 5.45
JPM 180119P00060000 P 01/19/18 60.0 6.20 6.35
JPM 180119P00062500 P 01/19/18 62.5 7.25 7.45
JPM 180119P00065000 P 01/19/18 65.0 8.30 8.90
JPM 180119P00067500 P 01/19/18 67.5 9.70 10.25
JPM 180119P00070000 P 01/19/18 70.0 11.15 11.75
JPM 180119P00072500 P 01/19/18 72.5 12.80 13.30
JPM 180119P00075000 P 01/19/18 75.0 14.35 15.00
JPM 180119P00080000 P 01/19/18 80.0 18.20 18.75
JPM 180119P00085000 P 01/19/18 85.0 22.35 23.25
JPM 180119P00090000 P 01/19/18 90.0 24.95 29.50
JPM 180119P00095000 P 01/19/18 95.0 30.20 34.50
JPM 180119P00100000 P 01/19/18 100.0 34.45 39.00

OPRA data is delayed 15 minutes.