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 (2014-05-16)Premium Content

Jp Morgan Chase And Company (JPM)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 140801C00045000 C 08/01/14 45.0 13.75 14.40
JPM 140801C00046000 C 08/01/14 46.0 12.75 13.40
JPM 140801C00047000 C 08/01/14 47.0 11.75 12.40
JPM 140801C00048000 C 08/01/14 48.0 10.75 11.40
JPM 140801C00049000 C 08/01/14 49.0 9.80 10.30
JPM 140801C00049500 C 08/01/14 49.5 9.30 9.80
JPM 140801C00050000 C 08/01/14 50.0 8.80 9.30
JPM 140801C00050500 C 08/01/14 50.5 8.45 8.60
JPM 140801C00051000 C 08/01/14 51.0 7.95 8.10
JPM 140801C00051500 C 08/01/14 51.5 7.45 7.60
JPM 140801C00052000 C 08/01/14 52.0 6.95 7.10
JPM 140801C00052500 C 08/01/14 52.5 6.45 6.60
JPM 140801C00053000 C 08/01/14 53.0 5.95 6.10
JPM 140801C00053500 C 08/01/14 53.5 5.45 5.60
JPM 140801C00054000 C 08/01/14 54.0 4.95 5.10
JPM 140801C00054500 C 08/01/14 54.5 4.45 4.60
JPM 140801C00055000 C 08/01/14 55.0 3.95 4.10
JPM 140801C00055500 C 08/01/14 55.5 3.45 3.65
JPM 140801C00056000 C 08/01/14 56.0 2.99 3.15
JPM 140801C00056500 C 08/01/14 56.5 2.50 2.62
JPM 140801C00057000 C 08/01/14 57.0 2.04 2.12
JPM 140801C00057500 C 08/01/14 57.5 1.59 1.61
JPM 140801C00058000 C 08/01/14 58.0 1.14 1.16
JPM 140801C00058500 C 08/01/14 58.5 0.74 0.76
JPM 140801C00059000 C 08/01/14 59.0 0.42 0.44
JPM 140801C00059500 C 08/01/14 59.5 0.21 0.23
JPM 140801C00060000 C 08/01/14 60.0 0.10 0.12
JPM 140801C00060500 C 08/01/14 60.5 0.05 0.07
JPM 140801C00061000 C 08/01/14 61.0 0.03 0.04
JPM 140801C00061500 C 08/01/14 61.5 0.01 0.03
JPM 140801C00062000 C 08/01/14 62.0 0.00 0.05
JPM 140801C00062500 C 08/01/14 62.5 0.00 0.05
JPM 140801C00063000 C 08/01/14 63.0 0.00 0.04
JPM 140801C00063500 C 08/01/14 63.5 0.00 0.04
JPM 140801C00064000 C 08/01/14 64.0 0.00 0.04
JPM 140801C00064500 C 08/01/14 64.5 0.00 0.04
JPM 140801C00065000 C 08/01/14 65.0 0.00 0.04
JPM 140801C00065500 C 08/01/14 65.5 0.00 0.04
JPM 140801C00066000 C 08/01/14 66.0 0.00 0.02
JPM 140801C00067500 C 08/01/14 67.5 0.00 0.02
JPM 140801C00070000 C 08/01/14 70.0 0.00 0.02
JPM 140801C00072500 C 08/01/14 72.5 0.00 0.02
JPM 140801C00075000 C 08/01/14 75.0 0.00 0.02
JPM 140801C00080000 C 08/01/14 80.0 0.00 0.02
JPM 140801C00085000 C 08/01/14 85.0 0.00 0.02
JPM 140801P00045000 P 08/01/14 45.0 0.00 0.02
JPM 140801P00046000 P 08/01/14 46.0 0.00 0.02
JPM 140801P00047000 P 08/01/14 47.0 0.00 0.02
JPM 140801P00048000 P 08/01/14 48.0 0.00 0.02
JPM 140801P00049000 P 08/01/14 49.0 0.00 0.02
JPM 140801P00049500 P 08/01/14 49.5 0.00 0.02
JPM 140801P00050000 P 08/01/14 50.0 0.00 0.02
JPM 140801P00050500 P 08/01/14 50.5 0.00 0.02
JPM 140801P00051000 P 08/01/14 51.0 0.00 0.02
JPM 140801P00051500 P 08/01/14 51.5 0.00 0.02
JPM 140801P00052000 P 08/01/14 52.0 0.00 0.02
JPM 140801P00052500 P 08/01/14 52.5 0.00 0.02
JPM 140801P00053000 P 08/01/14 53.0 0.00 0.05
JPM 140801P00053500 P 08/01/14 53.5 0.00 0.06
JPM 140801P00054000 P 08/01/14 54.0 0.01 0.04
JPM 140801P00054500 P 08/01/14 54.5 0.01 0.05
JPM 140801P00055000 P 08/01/14 55.0 0.03 0.04
JPM 140801P00055500 P 08/01/14 55.5 0.03 0.05
JPM 140801P00056000 P 08/01/14 56.0 0.04 0.05
JPM 140801P00056500 P 08/01/14 56.5 0.05 0.06
JPM 140801P00057000 P 08/01/14 57.0 0.06 0.07
JPM 140801P00057500 P 08/01/14 57.5 0.08 0.10
JPM 140801P00058000 P 08/01/14 58.0 0.13 0.14
JPM 140801P00058500 P 08/01/14 58.5 0.23 0.25
JPM 140801P00059000 P 08/01/14 59.0 0.41 0.43
JPM 140801P00059500 P 08/01/14 59.5 0.70 0.72
JPM 140801P00060000 P 08/01/14 60.0 1.08 1.11
JPM 140801P00060500 P 08/01/14 60.5 1.53 1.56
JPM 140801P00061000 P 08/01/14 61.0 1.97 2.05
JPM 140801P00061500 P 08/01/14 61.5 2.45 2.55
JPM 140801P00062000 P 08/01/14 62.0 2.95 3.05
JPM 140801P00062500 P 08/01/14 62.5 3.45 3.55
JPM 140801P00063000 P 08/01/14 63.0 3.95 4.05
JPM 140801P00063500 P 08/01/14 63.5 4.40 4.55
JPM 140801P00064000 P 08/01/14 64.0 4.90 5.05
JPM 140801P00064500 P 08/01/14 64.5 5.40 5.55
JPM 140801P00065000 P 08/01/14 65.0 5.90 6.05
JPM 140801P00065500 P 08/01/14 65.5 6.40 6.55
JPM 140801P00066000 P 08/01/14 66.0 6.90 7.05
JPM 140801P00067500 P 08/01/14 67.5 8.40 8.60
JPM 140801P00070000 P 08/01/14 70.0 10.65 11.20
JPM 140801P00072500 P 08/01/14 72.5 13.15 13.70
JPM 140801P00075000 P 08/01/14 75.0 15.50 16.25
JPM 140801P00080000 P 08/01/14 80.0 20.40 21.35
JPM 140801P00085000 P 08/01/14 85.0 24.90 26.35
JPM 140808C00050000 C 08/08/14 50.0 8.80 9.35
JPM 140808C00050500 C 08/08/14 50.5 8.30 8.70
JPM 140808C00051000 C 08/08/14 51.0 7.85 8.20
JPM 140808C00051500 C 08/08/14 51.5 7.35 7.70
JPM 140808C00052000 C 08/08/14 52.0 6.85 7.20
JPM 140808C00052500 C 08/08/14 52.5 6.35 6.70
JPM 140808C00053000 C 08/08/14 53.0 5.85 6.20
JPM 140808C00053500 C 08/08/14 53.5 5.35 5.70
JPM 140808C00054000 C 08/08/14 54.0 4.85 5.20
JPM 140808C00054500 C 08/08/14 54.5 4.35 4.75
JPM 140808C00055000 C 08/08/14 55.0 3.85 4.25
JPM 140808C00055500 C 08/08/14 55.5 3.40 3.65
JPM 140808C00056000 C 08/08/14 56.0 3.00 3.20
JPM 140808C00056500 C 08/08/14 56.5 2.44 2.67
JPM 140808C00057000 C 08/08/14 57.0 2.10 2.21
JPM 140808C00057500 C 08/08/14 57.5 1.68 1.73
JPM 140808C00058000 C 08/08/14 58.0 1.26 1.32
JPM 140808C00058500 C 08/08/14 58.5 0.90 0.96
JPM 140808C00059000 C 08/08/14 59.0 0.59 0.66
JPM 140808C00059500 C 08/08/14 59.5 0.36 0.41
JPM 140808C00060000 C 08/08/14 60.0 0.21 0.24
JPM 140808C00060500 C 08/08/14 60.5 0.12 0.14
JPM 140808C00061000 C 08/08/14 61.0 0.06 0.09
JPM 140808C00061500 C 08/08/14 61.5 0.04 0.06
JPM 140808C00062000 C 08/08/14 62.0 0.01 0.04
JPM 140808C00062500 C 08/08/14 62.5 0.00 0.04
JPM 140808C00063000 C 08/08/14 63.0 0.00 0.04
JPM 140808C00063500 C 08/08/14 63.5 0.00 0.03
JPM 140808C00064000 C 08/08/14 64.0 0.00 0.03
JPM 140808C00064500 C 08/08/14 64.5 0.00 0.03
JPM 140808C00065000 C 08/08/14 65.0 0.00 0.04
JPM 140808C00065500 C 08/08/14 65.5 0.00 0.03
JPM 140808C00066000 C 08/08/14 66.0 0.00 0.03
JPM 140808C00066500 C 08/08/14 66.5 0.00 0.03
JPM 140808C00067000 C 08/08/14 67.0 0.00 0.03
JPM 140808P00050000 P 08/08/14 50.0 0.00 0.03
JPM 140808P00050500 P 08/08/14 50.5 0.00 0.04
JPM 140808P00051000 P 08/08/14 51.0 0.00 0.04
JPM 140808P00051500 P 08/08/14 51.5 0.00 0.04
JPM 140808P00052000 P 08/08/14 52.0 0.00 0.05
JPM 140808P00052500 P 08/08/14 52.5 0.01 0.04
JPM 140808P00053000 P 08/08/14 53.0 0.01 0.05
JPM 140808P00053500 P 08/08/14 53.5 0.01 0.05
JPM 140808P00054000 P 08/08/14 54.0 0.01 0.05
JPM 140808P00054500 P 08/08/14 54.5 0.02 0.05
JPM 140808P00055000 P 08/08/14 55.0 0.05 0.06
JPM 140808P00055500 P 08/08/14 55.5 0.05 0.08
JPM 140808P00056000 P 08/08/14 56.0 0.06 0.09
JPM 140808P00056500 P 08/08/14 56.5 0.09 0.12
JPM 140808P00057000 P 08/08/14 57.0 0.12 0.14
JPM 140808P00057500 P 08/08/14 57.5 0.18 0.20
JPM 140808P00058000 P 08/08/14 58.0 0.26 0.29
JPM 140808P00058500 P 08/08/14 58.5 0.39 0.43
JPM 140808P00059000 P 08/08/14 59.0 0.58 0.63
JPM 140808P00059500 P 08/08/14 59.5 0.84 0.91
JPM 140808P00060000 P 08/08/14 60.0 1.17 1.24
JPM 140808P00060500 P 08/08/14 60.5 1.57 1.66
JPM 140808P00061000 P 08/08/14 61.0 1.92 2.22
JPM 140808P00061500 P 08/08/14 61.5 2.39 2.71
JPM 140808P00062000 P 08/08/14 62.0 2.86 3.20
JPM 140808P00062500 P 08/08/14 62.5 3.30 3.70
JPM 140808P00063000 P 08/08/14 63.0 3.85 4.20
JPM 140808P00063500 P 08/08/14 63.5 4.30 4.70
JPM 140808P00064000 P 08/08/14 64.0 4.80 5.20
JPM 140808P00064500 P 08/08/14 64.5 5.30 5.70
JPM 140808P00065000 P 08/08/14 65.0 5.80 6.20
JPM 140808P00065500 P 08/08/14 65.5 6.30 6.70
JPM 140808P00066000 P 08/08/14 66.0 6.80 7.20
JPM 140808P00066500 P 08/08/14 66.5 7.30 7.70
JPM 140808P00067000 P 08/08/14 67.0 7.80 8.20
JPM 140816C00045000 C 08/16/14 45.0 13.75 14.35
JPM 140816C00050000 C 08/16/14 50.0 9.00 9.10
JPM 140816C00052500 C 08/16/14 52.5 6.50 6.65
JPM 140816C00053500 C 08/16/14 53.5 5.50 5.65
JPM 140816C00054000 C 08/16/14 54.0 5.00 5.15
JPM 140816C00054500 C 08/16/14 54.5 4.50 4.65
JPM 140816C00055000 C 08/16/14 55.0 4.00 4.20
JPM 140816C00055500 C 08/16/14 55.5 3.55 3.70
JPM 140816C00056000 C 08/16/14 56.0 3.05 3.20
JPM 140816C00056500 C 08/16/14 56.5 2.67 2.69
JPM 140816C00057000 C 08/16/14 57.0 2.22 2.24
JPM 140816C00057500 C 08/16/14 57.5 1.79 1.82
JPM 140816C00058000 C 08/16/14 58.0 1.40 1.42
JPM 140816C00058500 C 08/16/14 58.5 1.05 1.07
JPM 140816C00059000 C 08/16/14 59.0 0.75 0.77
JPM 140816C00059500 C 08/16/14 59.5 0.51 0.53
JPM 140816C00060000 C 08/16/14 60.0 0.33 0.35
JPM 140816C00060500 C 08/16/14 60.5 0.21 0.23
JPM 140816C00061000 C 08/16/14 61.0 0.13 0.14
JPM 140816C00061500 C 08/16/14 61.5 0.08 0.10
JPM 140816C00062000 C 08/16/14 62.0 0.05 0.06
JPM 140816C00062500 C 08/16/14 62.5 0.03 0.04
JPM 140816C00063000 C 08/16/14 63.0 0.01 0.03
JPM 140816C00065000 C 08/16/14 65.0 0.00 0.03
JPM 140816C00067500 C 08/16/14 67.5 0.00 0.02
JPM 140816C00070000 C 08/16/14 70.0 0.00 0.02
JPM 140816C00075000 C 08/16/14 75.0 0.00 0.02
JPM 140816P00045000 P 08/16/14 45.0 0.00 0.03
JPM 140816P00050000 P 08/16/14 50.0 0.01 0.03
JPM 140816P00052500 P 08/16/14 52.5 0.04 0.05
JPM 140816P00053500 P 08/16/14 53.5 0.05 0.06
JPM 140816P00054000 P 08/16/14 54.0 0.06 0.07
JPM 140816P00054500 P 08/16/14 54.5 0.07 0.08
JPM 140816P00055000 P 08/16/14 55.0 0.08 0.09
JPM 140816P00055500 P 08/16/14 55.5 0.10 0.11
JPM 140816P00056000 P 08/16/14 56.0 0.12 0.13
JPM 140816P00056500 P 08/16/14 56.5 0.15 0.17
JPM 140816P00057000 P 08/16/14 57.0 0.20 0.22
JPM 140816P00057500 P 08/16/14 57.5 0.27 0.29
JPM 140816P00058000 P 08/16/14 58.0 0.38 0.40
JPM 140816P00058500 P 08/16/14 58.5 0.53 0.55
JPM 140816P00059000 P 08/16/14 59.0 0.73 0.75
JPM 140816P00059500 P 08/16/14 59.5 0.99 1.01
JPM 140816P00060000 P 08/16/14 60.0 1.31 1.34
JPM 140816P00060500 P 08/16/14 60.5 1.69 1.71
JPM 140816P00061000 P 08/16/14 61.0 2.11 2.13
JPM 140816P00061500 P 08/16/14 61.5 2.52 2.60
JPM 140816P00062000 P 08/16/14 62.0 2.98 3.10
JPM 140816P00062500 P 08/16/14 62.5 3.45 3.60
JPM 140816P00063000 P 08/16/14 63.0 3.95 4.10
JPM 140816P00065000 P 08/16/14 65.0 5.90 6.10
JPM 140816P00067500 P 08/16/14 67.5 8.40 8.60
JPM 140816P00070000 P 08/16/14 70.0 10.65 11.25
JPM 140816P00075000 P 08/16/14 75.0 15.50 16.25
JPM 140822C00049500 C 08/22/14 49.5 9.35 9.85
JPM 140822C00050000 C 08/22/14 50.0 8.85 9.35
JPM 140822C00050500 C 08/22/14 50.5 8.35 8.85
JPM 140822C00051000 C 08/22/14 51.0 7.85 8.35
JPM 140822C00051500 C 08/22/14 51.5 7.35 7.85
JPM 140822C00052000 C 08/22/14 52.0 6.85 7.35
JPM 140822C00052500 C 08/22/14 52.5 6.35 6.85
JPM 140822C00053000 C 08/22/14 53.0 5.85 6.35
JPM 140822C00053500 C 08/22/14 53.5 5.40 5.90
JPM 140822C00054000 C 08/22/14 54.0 4.90 5.40
JPM 140822C00054500 C 08/22/14 54.5 4.40 4.90
JPM 140822C00055000 C 08/22/14 55.0 3.95 4.25
JPM 140822C00055500 C 08/22/14 55.5 3.45 3.75
JPM 140822C00056000 C 08/22/14 56.0 3.15 3.25
JPM 140822C00056500 C 08/22/14 56.5 2.70 2.80
JPM 140822C00057000 C 08/22/14 57.0 2.25 2.37
JPM 140822C00057500 C 08/22/14 57.5 1.84 1.96
JPM 140822C00058000 C 08/22/14 58.0 1.47 1.58
JPM 140822C00058500 C 08/22/14 58.5 1.13 1.23
JPM 140822C00059000 C 08/22/14 59.0 0.86 0.93
JPM 140822C00059500 C 08/22/14 59.5 0.59 0.66
JPM 140822C00060000 C 08/22/14 60.0 0.40 0.48
JPM 140822C00060500 C 08/22/14 60.5 0.26 0.33
JPM 140822C00061000 C 08/22/14 61.0 0.17 0.23
JPM 140822C00061500 C 08/22/14 61.5 0.10 0.15
JPM 140822C00062000 C 08/22/14 62.0 0.06 0.11
JPM 140822C00062500 C 08/22/14 62.5 0.03 0.07
JPM 140822C00063000 C 08/22/14 63.0 0.01 0.06
JPM 140822C00063500 C 08/22/14 63.5 0.01 0.05
JPM 140822C00064000 C 08/22/14 64.0 0.00 0.04
JPM 140822C00065000 C 08/22/14 65.0 0.00 0.04
JPM 140822C00066000 C 08/22/14 66.0 0.00 0.04
JPM 140822C00067000 C 08/22/14 67.0 0.00 0.04
JPM 140822P00049500 P 08/22/14 49.5 0.01 0.05
JPM 140822P00050000 P 08/22/14 50.0 0.01 0.05
JPM 140822P00050500 P 08/22/14 50.5 0.01 0.06
JPM 140822P00051000 P 08/22/14 51.0 0.02 0.05
JPM 140822P00051500 P 08/22/14 51.5 0.02 0.06
JPM 140822P00052000 P 08/22/14 52.0 0.02 0.06
JPM 140822P00052500 P 08/22/14 52.5 0.03 0.06
JPM 140822P00053000 P 08/22/14 53.0 0.04 0.07
JPM 140822P00053500 P 08/22/14 53.5 0.05 0.08
JPM 140822P00054000 P 08/22/14 54.0 0.06 0.09
JPM 140822P00054500 P 08/22/14 54.5 0.07 0.11
JPM 140822P00055000 P 08/22/14 55.0 0.09 0.13
JPM 140822P00055500 P 08/22/14 55.5 0.11 0.16
JPM 140822P00056000 P 08/22/14 56.0 0.15 0.20
JPM 140822P00056500 P 08/22/14 56.5 0.20 0.26
JPM 140822P00057000 P 08/22/14 57.0 0.27 0.33
JPM 140822P00057500 P 08/22/14 57.5 0.36 0.40
JPM 140822P00058000 P 08/22/14 58.0 0.48 0.52
JPM 140822P00058500 P 08/22/14 58.5 0.64 0.69
JPM 140822P00059000 P 08/22/14 59.0 0.85 0.89
JPM 140822P00059500 P 08/22/14 59.5 1.08 1.17
JPM 140822P00060000 P 08/22/14 60.0 1.38 1.48
JPM 140822P00060500 P 08/22/14 60.5 1.73 1.84
JPM 140822P00061000 P 08/22/14 61.0 2.13 2.24
JPM 140822P00061500 P 08/22/14 61.5 2.55 2.67
JPM 140822P00062000 P 08/22/14 62.0 2.80 3.25
JPM 140822P00062500 P 08/22/14 62.5 3.25 3.75
JPM 140822P00063000 P 08/22/14 63.0 3.70 4.25
JPM 140822P00063500 P 08/22/14 63.5 4.20 4.70
JPM 140822P00064000 P 08/22/14 64.0 4.70 5.20
JPM 140822P00065000 P 08/22/14 65.0 5.70 6.20
JPM 140822P00066000 P 08/22/14 66.0 6.70 7.20
JPM 140822P00067000 P 08/22/14 67.0 7.70 8.20
JPM 140829C00048000 C 08/29/14 48.0 10.80 11.40
JPM 140829C00049000 C 08/29/14 49.0 9.85 10.35
JPM 140829C00049500 C 08/29/14 49.5 9.35 9.85
JPM 140829C00050000 C 08/29/14 50.0 8.85 9.35
JPM 140829C00050500 C 08/29/14 50.5 8.35 8.85
JPM 140829C00051000 C 08/29/14 51.0 7.85 8.35
JPM 140829C00051500 C 08/29/14 51.5 7.35 7.85
JPM 140829C00052000 C 08/29/14 52.0 6.85 7.35
JPM 140829C00052500 C 08/29/14 52.5 6.40 6.85
JPM 140829C00053000 C 08/29/14 53.0 5.90 6.40
JPM 140829C00053500 C 08/29/14 53.5 5.40 5.90
JPM 140829C00054000 C 08/29/14 54.0 4.90 5.40
JPM 140829C00054500 C 08/29/14 54.5 4.45 4.90
JPM 140829C00055000 C 08/29/14 55.0 4.00 4.30
JPM 140829C00055500 C 08/29/14 55.5 3.65 3.80
JPM 140829C00056000 C 08/29/14 56.0 3.20 3.30
JPM 140829C00056500 C 08/29/14 56.5 2.76 2.88
JPM 140829C00057000 C 08/29/14 57.0 2.34 2.46
JPM 140829C00057500 C 08/29/14 57.5 1.95 2.04
JPM 140829C00058000 C 08/29/14 58.0 1.58 1.68
JPM 140829C00058500 C 08/29/14 58.5 1.24 1.35
JPM 140829C00059000 C 08/29/14 59.0 0.97 1.03
JPM 140829C00059500 C 08/29/14 59.5 0.70 0.80
JPM 140829C00060000 C 08/29/14 60.0 0.53 0.59
JPM 140829C00060500 C 08/29/14 60.5 0.35 0.43
JPM 140829C00061000 C 08/29/14 61.0 0.24 0.31
JPM 140829C00061500 C 08/29/14 61.5 0.18 0.20
JPM 140829C00062000 C 08/29/14 62.0 0.10 0.15
JPM 140829C00062500 C 08/29/14 62.5 0.06 0.10
JPM 140829C00063000 C 08/29/14 63.0 0.04 0.07
JPM 140829C00063500 C 08/29/14 63.5 0.02 0.06
JPM 140829C00064000 C 08/29/14 64.0 0.01 0.05
JPM 140829C00065000 C 08/29/14 65.0 0.00 0.04
JPM 140829P00048000 P 08/29/14 48.0 0.01 0.05
JPM 140829P00049000 P 08/29/14 49.0 0.01 0.05
JPM 140829P00049500 P 08/29/14 49.5 0.02 0.05
JPM 140829P00050000 P 08/29/14 50.0 0.02 0.06
JPM 140829P00050500 P 08/29/14 50.5 0.02 0.06
JPM 140829P00051000 P 08/29/14 51.0 0.03 0.06
JPM 140829P00051500 P 08/29/14 51.5 0.03 0.07
JPM 140829P00052000 P 08/29/14 52.0 0.04 0.08
JPM 140829P00052500 P 08/29/14 52.5 0.05 0.08
JPM 140829P00053000 P 08/29/14 53.0 0.05 0.09
JPM 140829P00053500 P 08/29/14 53.5 0.07 0.11
JPM 140829P00054000 P 08/29/14 54.0 0.08 0.13
JPM 140829P00054500 P 08/29/14 54.5 0.10 0.15
JPM 140829P00055000 P 08/29/14 55.0 0.13 0.18
JPM 140829P00055500 P 08/29/14 55.5 0.17 0.21
JPM 140829P00056000 P 08/29/14 56.0 0.21 0.26
JPM 140829P00056500 P 08/29/14 56.5 0.27 0.33
JPM 140829P00057000 P 08/29/14 57.0 0.35 0.42
JPM 140829P00057500 P 08/29/14 57.5 0.46 0.53
JPM 140829P00058000 P 08/29/14 58.0 0.58 0.67
JPM 140829P00058500 P 08/29/14 58.5 0.75 0.84
JPM 140829P00059000 P 08/29/14 59.0 0.97 1.00
JPM 140829P00059500 P 08/29/14 59.5 1.19 1.30
JPM 140829P00060000 P 08/29/14 60.0 1.49 1.59
JPM 140829P00060500 P 08/29/14 60.5 1.82 1.93
JPM 140829P00061000 P 08/29/14 61.0 2.20 2.32
JPM 140829P00061500 P 08/29/14 61.5 2.61 2.73
JPM 140829P00062000 P 08/29/14 62.0 3.05 3.15
JPM 140829P00062500 P 08/29/14 62.5 3.25 3.75
JPM 140829P00063000 P 08/29/14 63.0 3.75 4.25
JPM 140829P00063500 P 08/29/14 63.5 4.20 4.75
JPM 140829P00064000 P 08/29/14 64.0 4.70 5.20
JPM 140829P00065000 P 08/29/14 65.0 5.70 6.20
JPM 140905C00050000 C 09/05/14 50.0 8.85 9.35
JPM 140905C00050500 C 09/05/14 50.5 8.35 8.85
JPM 140905C00051000 C 09/05/14 51.0 7.85 8.40
JPM 140905C00051500 C 09/05/14 51.5 7.40 7.90
JPM 140905C00052000 C 09/05/14 52.0 6.90 7.40
JPM 140905C00052500 C 09/05/14 52.5 6.40 6.90
JPM 140905C00053000 C 09/05/14 53.0 5.90 6.40
JPM 140905C00053500 C 09/05/14 53.5 5.45 5.95
JPM 140905C00054000 C 09/05/14 54.0 4.95 5.45
JPM 140905C00054500 C 09/05/14 54.5 4.50 4.95
JPM 140905C00055000 C 09/05/14 55.0 4.00 4.35
JPM 140905C00055500 C 09/05/14 55.5 3.70 3.85
JPM 140905C00056000 C 09/05/14 56.0 3.25 3.40
JPM 140905C00056500 C 09/05/14 56.5 2.82 2.94
JPM 140905C00057000 C 09/05/14 57.0 2.41 2.53
JPM 140905C00057500 C 09/05/14 57.5 2.02 2.14
JPM 140905C00058000 C 09/05/14 58.0 1.66 1.78
JPM 140905C00058500 C 09/05/14 58.5 1.33 1.45
JPM 140905C00059000 C 09/05/14 59.0 1.09 1.14
JPM 140905C00059500 C 09/05/14 59.5 0.84 0.90
JPM 140905C00060000 C 09/05/14 60.0 0.58 0.68
JPM 140905C00060500 C 09/05/14 60.5 0.42 0.51
JPM 140905C00061000 C 09/05/14 61.0 0.30 0.38
JPM 140905C00061500 C 09/05/14 61.5 0.21 0.27
JPM 140905C00062000 C 09/05/14 62.0 0.14 0.19
JPM 140905C00062500 C 09/05/14 62.5 0.09 0.14
JPM 140905C00063000 C 09/05/14 63.0 0.06 0.10
JPM 140905C00063500 C 09/05/14 63.5 0.04 0.07
JPM 140905C00064000 C 09/05/14 64.0 0.02 0.06
JPM 140905C00064500 C 09/05/14 64.5 0.01 0.05
JPM 140905C00065000 C 09/05/14 65.0 0.01 0.04
JPM 140905C00065500 C 09/05/14 65.5 0.00 0.04
JPM 140905C00066000 C 09/05/14 66.0 0.00 0.04
JPM 140905C00066500 C 09/05/14 66.5 0.00 0.04
JPM 140905P00050000 P 09/05/14 50.0 0.03 0.06
JPM 140905P00050500 P 09/05/14 50.5 0.03 0.07
JPM 140905P00051000 P 09/05/14 51.0 0.04 0.07
JPM 140905P00051500 P 09/05/14 51.5 0.04 0.08
JPM 140905P00052000 P 09/05/14 52.0 0.05 0.09
JPM 140905P00052500 P 09/05/14 52.5 0.06 0.10
JPM 140905P00053000 P 09/05/14 53.0 0.07 0.12
JPM 140905P00053500 P 09/05/14 53.5 0.09 0.14
JPM 140905P00054000 P 09/05/14 54.0 0.11 0.15
JPM 140905P00054500 P 09/05/14 54.5 0.13 0.18
JPM 140905P00055000 P 09/05/14 55.0 0.16 0.22
JPM 140905P00055500 P 09/05/14 55.5 0.20 0.26
JPM 140905P00056000 P 09/05/14 56.0 0.26 0.32
JPM 140905P00056500 P 09/05/14 56.5 0.34 0.40
JPM 140905P00057000 P 09/05/14 57.0 0.42 0.49
JPM 140905P00057500 P 09/05/14 57.5 0.53 0.57
JPM 140905P00058000 P 09/05/14 58.0 0.67 0.71
JPM 140905P00058500 P 09/05/14 58.5 0.84 0.93
JPM 140905P00059000 P 09/05/14 59.0 1.06 1.10
JPM 140905P00059500 P 09/05/14 59.5 1.28 1.39
JPM 140905P00060000 P 09/05/14 60.0 1.58 1.68
JPM 140905P00060500 P 09/05/14 60.5 1.89 2.01
JPM 140905P00061000 P 09/05/14 61.0 2.26 2.38
JPM 140905P00061500 P 09/05/14 61.5 2.66 2.79
JPM 140905P00062000 P 09/05/14 62.0 3.05 3.20
JPM 140905P00062500 P 09/05/14 62.5 3.30 3.80
JPM 140905P00063000 P 09/05/14 63.0 3.75 4.25
JPM 140905P00063500 P 09/05/14 63.5 4.25 4.75
JPM 140905P00064000 P 09/05/14 64.0 4.70 5.20
JPM 140905P00064500 P 09/05/14 64.5 5.20 5.70
JPM 140905P00065000 P 09/05/14 65.0 5.70 6.20
JPM 140905P00065500 P 09/05/14 65.5 6.20 6.70
JPM 140905P00066000 P 09/05/14 66.0 6.65 7.20
JPM 140905P00066500 P 09/05/14 66.5 7.15 7.70
JPM 140920C00035000 C 09/20/14 35.0 23.65 24.65
JPM 140920C00040000 C 09/20/14 40.0 18.80 19.60
JPM 140920C00045000 C 09/20/14 45.0 13.90 14.15
JPM 140920C00050000 C 09/20/14 50.0 9.00 9.20
JPM 140920C00052500 C 09/20/14 52.5 6.50 6.75
JPM 140920C00055000 C 09/20/14 55.0 4.25 4.40
JPM 140920C00057500 C 09/20/14 57.5 2.27 2.29
JPM 140920C00060000 C 09/20/14 60.0 0.84 0.86
JPM 140920C00062500 C 09/20/14 62.5 0.20 0.22
JPM 140920C00065000 C 09/20/14 65.0 0.05 0.06
JPM 140920C00067500 C 09/20/14 67.5 0.01 0.04
JPM 140920C00070000 C 09/20/14 70.0 0.00 0.04
JPM 140920C00075000 C 09/20/14 75.0 0.00 0.03
JPM 140920P00035000 P 09/20/14 35.0 0.00 0.02
JPM 140920P00040000 P 09/20/14 40.0 0.00 0.04
JPM 140920P00045000 P 09/20/14 45.0 0.02 0.04
JPM 140920P00050000 P 09/20/14 50.0 0.07 0.09
JPM 140920P00052500 P 09/20/14 52.5 0.13 0.15
JPM 140920P00055000 P 09/20/14 55.0 0.30 0.31
JPM 140920P00057500 P 09/20/14 57.5 0.73 0.75
JPM 140920P00060000 P 09/20/14 60.0 1.79 1.81
JPM 140920P00062500 P 09/20/14 62.5 3.60 3.75
JPM 140920P00065000 P 09/20/14 65.0 5.95 6.20
JPM 140920P00067500 P 09/20/14 67.5 8.40 8.65
JPM 140920P00070000 P 09/20/14 70.0 10.65 11.25
JPM 140920P00075000 P 09/20/14 75.0 15.25 16.75
JPM 141018C00035000 C 10/18/14 35.0 22.80 25.55
JPM 141018C00040000 C 10/18/14 40.0 18.80 19.60
JPM 141018C00045000 C 10/18/14 45.0 13.80 14.35
JPM 141018C00050000 C 10/18/14 50.0 8.95 9.40
JPM 141018C00052500 C 10/18/14 52.5 6.60 7.00
JPM 141018C00055000 C 10/18/14 55.0 4.45 4.60
JPM 141018C00057500 C 10/18/14 57.5 2.64 2.66
JPM 141018C00060000 C 10/18/14 60.0 1.24 1.25
JPM 141018C00062500 C 10/18/14 62.5 0.45 0.47
JPM 141018C00065000 C 10/18/14 65.0 0.13 0.15
JPM 141018C00067500 C 10/18/14 67.5 0.03 0.07
JPM 141018C00070000 C 10/18/14 70.0 0.00 0.05
JPM 141018C00075000 C 10/18/14 75.0 0.00 0.04
JPM 141018P00035000 P 10/18/14 35.0 0.00 0.04
JPM 141018P00040000 P 10/18/14 40.0 0.02 0.06
JPM 141018P00045000 P 10/18/14 45.0 0.05 0.09
JPM 141018P00050000 P 10/18/14 50.0 0.18 0.19
JPM 141018P00052500 P 10/18/14 52.5 0.34 0.36
JPM 141018P00055000 P 10/18/14 55.0 0.68 0.70
JPM 141018P00057500 P 10/18/14 57.5 1.35 1.37
JPM 141018P00060000 P 10/18/14 60.0 2.52 2.54
JPM 141018P00062500 P 10/18/14 62.5 4.20 4.35
JPM 141018P00065000 P 10/18/14 65.0 6.25 6.70
JPM 141018P00067500 P 10/18/14 67.5 8.60 9.10
JPM 141018P00070000 P 10/18/14 70.0 11.00 11.65
JPM 141018P00075000 P 10/18/14 75.0 15.60 17.25
JPM 141122C00050000 C 11/22/14 50.0 9.00 9.30
JPM 141122C00052500 C 11/22/14 52.5 6.80 6.95
JPM 141122C00055000 C 11/22/14 55.0 4.65 4.80
JPM 141122C00057500 C 11/22/14 57.5 2.83 2.95
JPM 141122C00060000 C 11/22/14 60.0 1.53 1.56
JPM 141122C00062500 C 11/22/14 62.5 0.68 0.71
JPM 141122C00065000 C 11/22/14 65.0 0.26 0.28
JPM 141122C00067500 C 11/22/14 67.5 0.08 0.12
JPM 141122C00070000 C 11/22/14 70.0 0.03 0.07
JPM 141122C00075000 C 11/22/14 75.0 0.00 0.04
JPM 141122P00050000 P 11/22/14 50.0 0.27 0.30
JPM 141122P00052500 P 11/22/14 52.5 0.50 0.54
JPM 141122P00055000 P 11/22/14 55.0 0.92 0.95
JPM 141122P00057500 P 11/22/14 57.5 1.66 1.69
JPM 141122P00060000 P 11/22/14 60.0 2.83 2.87
JPM 141122P00062500 P 11/22/14 62.5 4.45 4.55
JPM 141122P00065000 P 11/22/14 65.0 6.55 6.70
JPM 141122P00067500 P 11/22/14 67.5 8.55 9.15
JPM 141122P00070000 P 11/22/14 70.0 11.00 11.80
JPM 141122P00075000 P 11/22/14 75.0 14.65 18.05
JPM 141220C00040000 C 12/20/14 40.0 18.80 20.05
JPM 141220C00045000 C 12/20/14 45.0 13.85 14.45
JPM 141220C00050000 C 12/20/14 50.0 9.05 9.25
JPM 141220C00052500 C 12/20/14 52.5 6.90 7.05
JPM 141220C00055000 C 12/20/14 55.0 4.80 5.00
JPM 141220C00057500 C 12/20/14 57.5 3.05 3.20
JPM 141220C00060000 C 12/20/14 60.0 1.75 1.82
JPM 141220C00062500 C 12/20/14 62.5 0.84 0.92
JPM 141220C00065000 C 12/20/14 65.0 0.36 0.42
JPM 141220C00067500 C 12/20/14 67.5 0.13 0.18
JPM 141220C00070000 C 12/20/14 70.0 0.05 0.09
JPM 141220C00075000 C 12/20/14 75.0 0.00 0.04
JPM 141220P00040000 P 12/20/14 40.0 0.06 0.11
JPM 141220P00045000 P 12/20/14 45.0 0.14 0.20
JPM 141220P00050000 P 12/20/14 50.0 0.37 0.41
JPM 141220P00052500 P 12/20/14 52.5 0.64 0.69
JPM 141220P00055000 P 12/20/14 55.0 1.11 1.14
JPM 141220P00057500 P 12/20/14 57.5 1.89 1.95
JPM 141220P00060000 P 12/20/14 60.0 3.05 3.15
JPM 141220P00062500 P 12/20/14 62.5 4.65 4.75
JPM 141220P00065000 P 12/20/14 65.0 6.65 6.80
JPM 141220P00067500 P 12/20/14 67.5 8.70 9.20
JPM 141220P00070000 P 12/20/14 70.0 11.05 11.65
JPM 141220P00075000 P 12/20/14 75.0 14.65 18.00
JPM 150117C00020000 C 01/17/15 20.0 37.30 40.75
JPM 150117C00023000 C 01/17/15 23.0 34.30 37.80
JPM 150117C00025000 C 01/17/15 25.0 32.30 35.80
JPM 150117C00028000 C 01/17/15 28.0 29.30 32.80
JPM 150117C00030000 C 01/17/15 30.0 27.30 30.80
JPM 150117C00033000 C 01/17/15 33.0 24.30 27.80
JPM 150117C00035000 C 01/17/15 35.0 22.50 24.65
JPM 150117C00038000 C 01/17/15 38.0 20.70 21.50
JPM 150117C00040000 C 01/17/15 40.0 18.80 19.45
JPM 150117C00042000 C 01/17/15 42.0 16.80 17.45
JPM 150117C00045000 C 01/17/15 45.0 13.85 14.45
JPM 150117C00047000 C 01/17/15 47.0 11.95 12.50
JPM 150117C00050000 C 01/17/15 50.0 9.10 9.40
JPM 150117C00052500 C 01/17/15 52.5 7.00 7.15
JPM 150117C00055000 C 01/17/15 55.0 5.05 5.10
JPM 150117C00057500 C 01/17/15 57.5 3.35 3.40
JPM 150117C00060000 C 01/17/15 60.0 2.01 2.04
JPM 150117C00062500 C 01/17/15 62.5 1.06 1.10
JPM 150117C00065000 C 01/17/15 65.0 0.49 0.52
JPM 150117C00067500 C 01/17/15 67.5 0.21 0.23
JPM 150117C00070000 C 01/17/15 70.0 0.08 0.11
JPM 150117C00075000 C 01/17/15 75.0 0.01 0.04
JPM 150117C00080000 C 01/17/15 80.0 0.00 0.04
JPM 150117C00085000 C 01/17/15 85.0 0.00 0.03
JPM 150117C00090000 C 01/17/15 90.0 0.00 0.03
JPM 150117P00020000 P 01/17/15 20.0 0.00 0.02
JPM 150117P00023000 P 01/17/15 23.0 0.01 0.02
JPM 150117P00025000 P 01/17/15 25.0 0.00 0.03
JPM 150117P00028000 P 01/17/15 28.0 0.01 0.05
JPM 150117P00030000 P 01/17/15 30.0 0.02 0.06
JPM 150117P00033000 P 01/17/15 33.0 0.04 0.07
JPM 150117P00035000 P 01/17/15 35.0 0.05 0.08
JPM 150117P00038000 P 01/17/15 38.0 0.07 0.12
JPM 150117P00040000 P 01/17/15 40.0 0.10 0.15
JPM 150117P00042000 P 01/17/15 42.0 0.15 0.17
JPM 150117P00045000 P 01/17/15 45.0 0.23 0.25
JPM 150117P00047000 P 01/17/15 47.0 0.33 0.35
JPM 150117P00050000 P 01/17/15 50.0 0.58 0.59
JPM 150117P00052500 P 01/17/15 52.5 0.94 0.95
JPM 150117P00055000 P 01/17/15 55.0 1.50 1.52
JPM 150117P00057500 P 01/17/15 57.5 2.37 2.40
JPM 150117P00060000 P 01/17/15 60.0 3.55 3.65
JPM 150117P00062500 P 01/17/15 62.5 5.15 5.25
JPM 150117P00065000 P 01/17/15 65.0 7.10 7.25
JPM 150117P00067500 P 01/17/15 67.5 9.10 9.60
JPM 150117P00070000 P 01/17/15 70.0 11.40 12.00
JPM 150117P00075000 P 01/17/15 75.0 16.25 16.95
JPM 150117P00080000 P 01/17/15 80.0 19.95 23.35
JPM 150117P00085000 P 01/17/15 85.0 24.95 28.35
JPM 150117P00090000 P 01/17/15 90.0 29.95 33.30
JPM 150320C00030000 C 03/20/15 30.0 27.35 30.75
JPM 150320C00035000 C 03/20/15 35.0 22.70 24.45
JPM 150320C00040000 C 03/20/15 40.0 18.80 19.45
JPM 150320C00045000 C 03/20/15 45.0 13.90 14.50
JPM 150320C00050000 C 03/20/15 50.0 9.40 9.60
JPM 150320C00052500 C 03/20/15 52.5 7.25 7.45
JPM 150320C00055000 C 03/20/15 55.0 5.40 5.55
JPM 150320C00057500 C 03/20/15 57.5 3.75 3.90
JPM 150320C00060000 C 03/20/15 60.0 2.47 2.56
JPM 150320C00062500 C 03/20/15 62.5 1.52 1.59
JPM 150320C00065000 C 03/20/15 65.0 0.86 0.93
JPM 150320C00067500 C 03/20/15 67.5 0.45 0.53
JPM 150320C00070000 C 03/20/15 70.0 0.22 0.30
JPM 150320C00075000 C 03/20/15 75.0 0.05 0.09
JPM 150320P00030000 P 03/20/15 30.0 0.03 0.08
JPM 150320P00035000 P 03/20/15 35.0 0.08 0.12
JPM 150320P00040000 P 03/20/15 40.0 0.17 0.21
JPM 150320P00045000 P 03/20/15 45.0 0.37 0.42
JPM 150320P00050000 P 03/20/15 50.0 0.84 0.92
JPM 150320P00052500 P 03/20/15 52.5 1.29 1.35
JPM 150320P00055000 P 03/20/15 55.0 1.93 2.02
JPM 150320P00057500 P 03/20/15 57.5 2.84 2.92
JPM 150320P00060000 P 03/20/15 60.0 4.05 4.15
JPM 150320P00062500 P 03/20/15 62.5 5.60 5.70
JPM 150320P00065000 P 03/20/15 65.0 7.45 7.60
JPM 150320P00067500 P 03/20/15 67.5 9.55 9.70
JPM 150320P00070000 P 03/20/15 70.0 11.55 12.15
JPM 150320P00075000 P 03/20/15 75.0 16.25 16.95
JPM 160115C00030000 C 01/15/16 30.0 26.55 30.00
JPM 160115C00035000 C 01/15/16 35.0 23.05 25.30
JPM 160115C00040000 C 01/15/16 40.0 18.85 19.35
JPM 160115C00045000 C 01/15/16 45.0 13.80 15.20
JPM 160115C00050000 C 01/15/16 50.0 10.25 10.55
JPM 160115C00052500 C 01/15/16 52.5 8.50 8.75
JPM 160115C00055000 C 01/15/16 55.0 6.95 7.15
JPM 160115C00057500 C 01/15/16 57.5 5.55 5.70
JPM 160115C00060000 C 01/15/16 60.0 4.30 4.50
JPM 160115C00062500 C 01/15/16 62.5 3.30 3.50
JPM 160115C00065000 C 01/15/16 65.0 2.53 2.64
JPM 160115C00067500 C 01/15/16 67.5 1.92 2.00
JPM 160115C00070000 C 01/15/16 70.0 1.38 1.49
JPM 160115C00075000 C 01/15/16 75.0 0.70 0.81
JPM 160115C00080000 C 01/15/16 80.0 0.34 0.45
JPM 160115C00085000 C 01/15/16 85.0 0.15 0.24
JPM 160115C00090000 C 01/15/16 90.0 0.08 0.14
JPM 160115P00030000 P 01/15/16 30.0 0.21 0.31
JPM 160115P00035000 P 01/15/16 35.0 0.43 0.54
JPM 160115P00040000 P 01/15/16 40.0 0.82 0.94
JPM 160115P00045000 P 01/15/16 45.0 1.52 1.62
JPM 160115P00050000 P 01/15/16 50.0 2.73 2.79
JPM 160115P00052500 P 01/15/16 52.5 3.50 3.60
JPM 160115P00055000 P 01/15/16 55.0 4.40 4.50
JPM 160115P00057500 P 01/15/16 57.5 5.55 5.70
JPM 160115P00060000 P 01/15/16 60.0 6.90 7.05
JPM 160115P00062500 P 01/15/16 62.5 8.35 8.55
JPM 160115P00065000 P 01/15/16 65.0 10.05 10.30
JPM 160115P00067500 P 01/15/16 67.5 11.90 12.15
JPM 160115P00070000 P 01/15/16 70.0 13.85 14.15
JPM 160115P00075000 P 01/15/16 75.0 18.15 18.40
JPM 160115P00080000 P 01/15/16 80.0 21.95 23.75
JPM 160115P00085000 P 01/15/16 85.0 26.65 28.55
JPM 160115P00090000 P 01/15/16 90.0 31.50 33.80

OPRA data is delayed 15 minutes.