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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Jp Morgan Chase And Co (JPM)
As of Sep 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 170929C00078000 C 09/29/17 78.0 16.00 16.20
JPM 170929C00079000 C 09/29/17 79.0 15.00 15.20
JPM 170929C00080000 C 09/29/17 80.0 14.00 14.20
JPM 170929C00081000 C 09/29/17 81.0 13.00 13.20
JPM 170929C00082000 C 09/29/17 82.0 12.05 12.20
JPM 170929C00083000 C 09/29/17 83.0 11.05 11.20
JPM 170929C00084000 C 09/29/17 84.0 10.05 10.20
JPM 170929C00085000 C 09/29/17 85.0 9.00 9.20
JPM 170929C00085500 C 09/29/17 85.5 8.50 8.70
JPM 170929C00086000 C 09/29/17 86.0 8.00 8.20
JPM 170929C00086500 C 09/29/17 86.5 7.50 7.70
JPM 170929C00087000 C 09/29/17 87.0 7.00 7.20
JPM 170929C00087500 C 09/29/17 87.5 6.50 6.70
JPM 170929C00088000 C 09/29/17 88.0 6.00 6.20
JPM 170929C00088500 C 09/29/17 88.5 5.50 5.70
JPM 170929C00089000 C 09/29/17 89.0 5.05 5.20
JPM 170929C00089500 C 09/29/17 89.5 4.55 4.70
JPM 170929C00090000 C 09/29/17 90.0 4.10 4.20
JPM 170929C00090500 C 09/29/17 90.5 3.60 3.70
JPM 170929C00091000 C 09/29/17 91.0 3.10 3.20
JPM 170929C00091500 C 09/29/17 91.5 2.65 2.72
JPM 170929C00092000 C 09/29/17 92.0 2.17 2.23
JPM 170929C00092500 C 09/29/17 92.5 1.71 1.78
JPM 170929C00093000 C 09/29/17 93.0 1.32 1.37
JPM 170929C00093500 C 09/29/17 93.5 0.95 1.00
JPM 170929C00094000 C 09/29/17 94.0 0.64 0.68
JPM 170929C00094500 C 09/29/17 94.5 0.41 0.44
JPM 170929C00095000 C 09/29/17 95.0 0.24 0.27
JPM 170929C00095500 C 09/29/17 95.5 0.14 0.17
JPM 170929C00096000 C 09/29/17 96.0 0.08 0.11
JPM 170929C00096500 C 09/29/17 96.5 0.05 0.07
JPM 170929C00097000 C 09/29/17 97.0 0.03 0.05
JPM 170929C00097500 C 09/29/17 97.5 0.02 0.04
JPM 170929C00098000 C 09/29/17 98.0 0.01 0.03
JPM 170929C00098500 C 09/29/17 98.5 0.01 0.03
JPM 170929C00099000 C 09/29/17 99.0 0.00 0.03
JPM 170929C00099500 C 09/29/17 99.5 0.00 0.04
JPM 170929C00100000 C 09/29/17 100.0 0.00 0.03
JPM 170929C00101000 C 09/29/17 101.0 0.00 0.03
JPM 170929C00102000 C 09/29/17 102.0 0.00 0.02
JPM 170929C00103000 C 09/29/17 103.0 0.00 0.02
JPM 170929C00104000 C 09/29/17 104.0 0.00 0.02
JPM 170929C00105000 C 09/29/17 105.0 0.00 0.02
JPM 170929C00106000 C 09/29/17 106.0 0.00 0.02
JPM 170929C00107000 C 09/29/17 107.0 0.00 0.02
JPM 170929C00108000 C 09/29/17 108.0 0.00 0.02
JPM 170929C00109000 C 09/29/17 109.0 0.00 0.02
JPM 170929P00078000 P 09/29/17 78.0 0.00 0.02
JPM 170929P00079000 P 09/29/17 79.0 0.00 0.02
JPM 170929P00080000 P 09/29/17 80.0 0.00 0.02
JPM 170929P00081000 P 09/29/17 81.0 0.00 0.02
JPM 170929P00082000 P 09/29/17 82.0 0.00 0.02
JPM 170929P00083000 P 09/29/17 83.0 0.00 0.02
JPM 170929P00084000 P 09/29/17 84.0 0.00 0.02
JPM 170929P00085000 P 09/29/17 85.0 0.00 0.02
JPM 170929P00085500 P 09/29/17 85.5 0.00 0.02
JPM 170929P00086000 P 09/29/17 86.0 0.00 0.02
JPM 170929P00086500 P 09/29/17 86.5 0.00 0.02
JPM 170929P00087000 P 09/29/17 87.0 0.00 0.02
JPM 170929P00087500 P 09/29/17 87.5 0.00 0.03
JPM 170929P00088000 P 09/29/17 88.0 0.00 0.03
JPM 170929P00088500 P 09/29/17 88.5 0.00 0.02
JPM 170929P00089000 P 09/29/17 89.0 0.01 0.03
JPM 170929P00089500 P 09/29/17 89.5 0.01 0.03
JPM 170929P00090000 P 09/29/17 90.0 0.01 0.03
JPM 170929P00090500 P 09/29/17 90.5 0.02 0.03
JPM 170929P00091000 P 09/29/17 91.0 0.02 0.04
JPM 170929P00091500 P 09/29/17 91.5 0.04 0.06
JPM 170929P00092000 P 09/29/17 92.0 0.07 0.09
JPM 170929P00092500 P 09/29/17 92.5 0.12 0.14
JPM 170929P00093000 P 09/29/17 93.0 0.20 0.22
JPM 170929P00093500 P 09/29/17 93.5 0.32 0.38
JPM 170929P00094000 P 09/29/17 94.0 0.51 0.55
JPM 170929P00094500 P 09/29/17 94.5 0.77 0.82
JPM 170929P00095000 P 09/29/17 95.0 1.10 1.16
JPM 170929P00095500 P 09/29/17 95.5 1.47 1.56
JPM 170929P00096000 P 09/29/17 96.0 1.94 2.01
JPM 170929P00096500 P 09/29/17 96.5 2.41 2.48
JPM 170929P00097000 P 09/29/17 97.0 2.87 2.98
JPM 170929P00097500 P 09/29/17 97.5 3.35 3.45
JPM 170929P00098000 P 09/29/17 98.0 3.85 3.95
JPM 170929P00098500 P 09/29/17 98.5 4.35 4.50
JPM 170929P00099000 P 09/29/17 99.0 4.85 5.00
JPM 170929P00099500 P 09/29/17 99.5 5.35 5.50
JPM 170929P00100000 P 09/29/17 100.0 5.85 6.00
JPM 170929P00101000 P 09/29/17 101.0 6.85 7.00
JPM 170929P00102000 P 09/29/17 102.0 7.85 8.00
JPM 170929P00103000 P 09/29/17 103.0 8.85 9.00
JPM 170929P00104000 P 09/29/17 104.0 9.85 10.00
JPM 170929P00105000 P 09/29/17 105.0 10.85 11.00
JPM 170929P00106000 P 09/29/17 106.0 11.85 12.00
JPM 170929P00107000 P 09/29/17 107.0 12.85 13.00
JPM 170929P00108000 P 09/29/17 108.0 13.85 14.00
JPM 170929P00109000 P 09/29/17 109.0 14.85 15.00
JPM 171006C00080000 C 10/06/17 80.0 13.90 14.20
JPM 171006C00081000 C 10/06/17 81.0 12.80 13.30
JPM 171006C00082000 C 10/06/17 82.0 11.80 12.20
JPM 171006C00083000 C 10/06/17 83.0 10.90 11.20
JPM 171006C00083500 C 10/06/17 83.5 10.35 10.90
JPM 171006C00084000 C 10/06/17 84.0 9.90 10.25
JPM 171006C00085000 C 10/06/17 85.0 8.90 9.20
JPM 171006C00085500 C 10/06/17 85.5 8.35 8.75
JPM 171006C00086000 C 10/06/17 86.0 7.90 8.20
JPM 171006C00086500 C 10/06/17 86.5 7.40 7.70
JPM 171006C00087000 C 10/06/17 87.0 6.90 7.20
JPM 171006C00087500 C 10/06/17 87.5 6.40 6.70
JPM 171006C00088000 C 10/06/17 88.0 5.90 6.25
JPM 171006C00088500 C 10/06/17 88.5 5.40 5.70
JPM 171006C00089000 C 10/06/17 89.0 4.95 5.25
JPM 171006C00089500 C 10/06/17 89.5 4.45 4.75
JPM 171006C00090000 C 10/06/17 90.0 4.10 4.25
JPM 171006C00090500 C 10/06/17 90.5 3.50 3.80
JPM 171006C00091000 C 10/06/17 91.0 3.15 3.35
JPM 171006C00091500 C 10/06/17 91.5 2.67 2.90
JPM 171006C00092000 C 10/06/17 92.0 2.22 2.44
JPM 171006C00092500 C 10/06/17 92.5 1.85 2.02
JPM 171006C00093000 C 10/06/17 93.0 1.47 1.63
JPM 171006C00093500 C 10/06/17 93.5 1.24 1.29
JPM 171006C00094000 C 10/06/17 94.0 0.93 1.02
JPM 171006C00094500 C 10/06/17 94.5 0.69 0.74
JPM 171006C00095000 C 10/06/17 95.0 0.50 0.55
JPM 171006C00095500 C 10/06/17 95.5 0.35 0.42
JPM 171006C00096000 C 10/06/17 96.0 0.24 0.29
JPM 171006C00096500 C 10/06/17 96.5 0.16 0.21
JPM 171006C00097000 C 10/06/17 97.0 0.10 0.15
JPM 171006C00097500 C 10/06/17 97.5 0.08 0.11
JPM 171006C00098000 C 10/06/17 98.0 0.05 0.09
JPM 171006C00098500 C 10/06/17 98.5 0.03 0.07
JPM 171006C00099000 C 10/06/17 99.0 0.05 0.06
JPM 171006C00100000 C 10/06/17 100.0 0.00 0.05
JPM 171006C00101000 C 10/06/17 101.0 0.00 0.04
JPM 171006C00102000 C 10/06/17 102.0 0.00 0.04
JPM 171006C00103000 C 10/06/17 103.0 0.00 0.03
JPM 171006C00104000 C 10/06/17 104.0 0.00 0.03
JPM 171006C00105000 C 10/06/17 105.0 0.00 0.03
JPM 171006C00106000 C 10/06/17 106.0 0.00 0.03
JPM 171006C00107000 C 10/06/17 107.0 0.00 0.03
JPM 171006C00108000 C 10/06/17 108.0 0.00 0.03
JPM 171006C00109000 C 10/06/17 109.0 0.00 0.03
JPM 171006P00080000 P 10/06/17 80.0 0.00 0.01
JPM 171006P00081000 P 10/06/17 81.0 0.00 0.02
JPM 171006P00082000 P 10/06/17 82.0 0.00 0.02
JPM 171006P00083000 P 10/06/17 83.0 0.00 0.02
JPM 171006P00083500 P 10/06/17 83.5 0.00 0.03
JPM 171006P00084000 P 10/06/17 84.0 0.00 0.03
JPM 171006P00085000 P 10/06/17 85.0 0.01 0.05
JPM 171006P00085500 P 10/06/17 85.5 0.01 0.04
JPM 171006P00086000 P 10/06/17 86.0 0.00 0.05
JPM 171006P00086500 P 10/06/17 86.5 0.00 0.06
JPM 171006P00087000 P 10/06/17 87.0 0.00 0.07
JPM 171006P00087500 P 10/06/17 87.5 0.00 0.07
JPM 171006P00088000 P 10/06/17 88.0 0.03 0.09
JPM 171006P00088500 P 10/06/17 88.5 0.04 0.10
JPM 171006P00089000 P 10/06/17 89.0 0.06 0.12
JPM 171006P00089500 P 10/06/17 89.5 0.08 0.14
JPM 171006P00090000 P 10/06/17 90.0 0.13 0.18
JPM 171006P00090500 P 10/06/17 90.5 0.18 0.22
JPM 171006P00091000 P 10/06/17 91.0 0.23 0.28
JPM 171006P00091500 P 10/06/17 91.5 0.29 0.36
JPM 171006P00092000 P 10/06/17 92.0 0.38 0.47
JPM 171006P00092500 P 10/06/17 92.5 0.52 0.61
JPM 171006P00093000 P 10/06/17 93.0 0.68 0.78
JPM 171006P00093500 P 10/06/17 93.5 0.91 0.98
JPM 171006P00094000 P 10/06/17 94.0 1.15 1.23
JPM 171006P00094500 P 10/06/17 94.5 1.45 1.53
JPM 171006P00095000 P 10/06/17 95.0 1.79 1.87
JPM 171006P00095500 P 10/06/17 95.5 2.15 2.36
JPM 171006P00096000 P 10/06/17 96.0 2.57 2.82
JPM 171006P00096500 P 10/06/17 96.5 3.00 3.30
JPM 171006P00097000 P 10/06/17 97.0 3.40 3.75
JPM 171006P00097500 P 10/06/17 97.5 3.90 4.25
JPM 171006P00098000 P 10/06/17 98.0 4.40 4.70
JPM 171006P00098500 P 10/06/17 98.5 4.85 5.20
JPM 171006P00099000 P 10/06/17 99.0 5.40 5.70
JPM 171006P00100000 P 10/06/17 100.0 6.30 6.65
JPM 171006P00101000 P 10/06/17 101.0 7.30 7.75
JPM 171006P00102000 P 10/06/17 102.0 8.30 8.70
JPM 171006P00103000 P 10/06/17 103.0 9.30 9.70
JPM 171006P00104000 P 10/06/17 104.0 10.35 10.70
JPM 171006P00105000 P 10/06/17 105.0 11.20 11.65
JPM 171006P00106000 P 10/06/17 106.0 12.30 12.65
JPM 171006P00107000 P 10/06/17 107.0 13.30 13.65
JPM 171006P00108000 P 10/06/17 108.0 14.25 14.65
JPM 171006P00109000 P 10/06/17 109.0 15.30 15.65
JPM 171013C00080000 C 10/13/17 80.0 13.90 14.25
JPM 171013C00083500 C 10/13/17 83.5 10.10 10.70
JPM 171013C00084000 C 10/13/17 84.0 9.55 10.25
JPM 171013C00085000 C 10/13/17 85.0 8.95 9.20
JPM 171013C00085500 C 10/13/17 85.5 8.15 8.80
JPM 171013C00086000 C 10/13/17 86.0 7.95 8.25
JPM 171013C00086500 C 10/13/17 86.5 7.30 7.75
JPM 171013C00087000 C 10/13/17 87.0 6.95 7.25
JPM 171013C00087500 C 10/13/17 87.5 6.50 6.75
JPM 171013C00088000 C 10/13/17 88.0 6.00 6.30
JPM 171013C00088500 C 10/13/17 88.5 5.50 5.80
JPM 171013C00089000 C 10/13/17 89.0 5.05 5.40
JPM 171013C00089500 C 10/13/17 89.5 4.65 4.90
JPM 171013C00090000 C 10/13/17 90.0 4.20 4.45
JPM 171013C00090500 C 10/13/17 90.5 3.70 3.95
JPM 171013C00091000 C 10/13/17 91.0 3.40 3.60
JPM 171013C00091500 C 10/13/17 91.5 2.87 3.20
JPM 171013C00092000 C 10/13/17 92.0 2.53 2.77
JPM 171013C00092500 C 10/13/17 92.5 2.17 2.41
JPM 171013C00093000 C 10/13/17 93.0 1.83 2.08
JPM 171013C00093500 C 10/13/17 93.5 1.52 1.77
JPM 171013C00094000 C 10/13/17 94.0 1.29 1.49
JPM 171013C00094500 C 10/13/17 94.5 1.09 1.23
JPM 171013C00095000 C 10/13/17 95.0 0.85 1.02
JPM 171013C00095500 C 10/13/17 95.5 0.68 0.90
JPM 171013C00096000 C 10/13/17 96.0 0.54 0.77
JPM 171013C00096500 C 10/13/17 96.5 0.45 0.55
JPM 171013C00097000 C 10/13/17 97.0 0.35 0.44
JPM 171013C00097500 C 10/13/17 97.5 0.27 0.35
JPM 171013C00098000 C 10/13/17 98.0 0.21 0.28
JPM 171013C00098500 C 10/13/17 98.5 0.16 0.22
JPM 171013C00099000 C 10/13/17 99.0 0.13 0.19
JPM 171013C00100000 C 10/13/17 100.0 0.07 0.13
JPM 171013C00101000 C 10/13/17 101.0 0.04 0.09
JPM 171013C00102000 C 10/13/17 102.0 0.00 0.07
JPM 171013C00103000 C 10/13/17 103.0 0.00 0.05
JPM 171013C00105000 C 10/13/17 105.0 0.00 0.04
JPM 171013P00080000 P 10/13/17 80.0 0.00 0.05
JPM 171013P00083500 P 10/13/17 83.5 0.00 0.10
JPM 171013P00084000 P 10/13/17 84.0 0.05 0.11
JPM 171013P00085000 P 10/13/17 85.0 0.07 0.14
JPM 171013P00085500 P 10/13/17 85.5 0.09 0.16
JPM 171013P00086000 P 10/13/17 86.0 0.10 0.18
JPM 171013P00086500 P 10/13/17 86.5 0.12 0.21
JPM 171013P00087000 P 10/13/17 87.0 0.15 0.24
JPM 171013P00087500 P 10/13/17 87.5 0.18 0.28
JPM 171013P00088000 P 10/13/17 88.0 0.21 0.33
JPM 171013P00088500 P 10/13/17 88.5 0.24 0.37
JPM 171013P00089000 P 10/13/17 89.0 0.30 0.40
JPM 171013P00089500 P 10/13/17 89.5 0.37 0.49
JPM 171013P00090000 P 10/13/17 90.0 0.43 0.57
JPM 171013P00090500 P 10/13/17 90.5 0.51 0.67
JPM 171013P00091000 P 10/13/17 91.0 0.63 0.74
JPM 171013P00091500 P 10/13/17 91.5 0.76 0.87
JPM 171013P00092000 P 10/13/17 92.0 0.89 1.03
JPM 171013P00092500 P 10/13/17 92.5 1.03 1.19
JPM 171013P00093000 P 10/13/17 93.0 1.21 1.38
JPM 171013P00093500 P 10/13/17 93.5 1.45 1.63
JPM 171013P00094000 P 10/13/17 94.0 1.68 1.84
JPM 171013P00094500 P 10/13/17 94.5 1.97 2.14
JPM 171013P00095000 P 10/13/17 95.0 2.23 2.45
JPM 171013P00095500 P 10/13/17 95.5 2.57 2.77
JPM 171013P00096000 P 10/13/17 96.0 2.92 3.15
JPM 171013P00096500 P 10/13/17 96.5 3.30 3.50
JPM 171013P00097000 P 10/13/17 97.0 3.70 3.90
JPM 171013P00097500 P 10/13/17 97.5 4.10 4.30
JPM 171013P00098000 P 10/13/17 98.0 4.55 4.85
JPM 171013P00098500 P 10/13/17 98.5 5.00 5.45
JPM 171013P00099000 P 10/13/17 99.0 5.45 5.80
JPM 171013P00100000 P 10/13/17 100.0 6.40 6.75
JPM 171013P00101000 P 10/13/17 101.0 7.40 7.75
JPM 171013P00102000 P 10/13/17 102.0 8.35 8.85
JPM 171013P00103000 P 10/13/17 103.0 9.25 9.70
JPM 171013P00105000 P 10/13/17 105.0 11.35 11.65
JPM 171020C00055000 C 10/20/17 55.0 38.85 39.35
JPM 171020C00060000 C 10/20/17 60.0 33.85 34.20
JPM 171020C00065000 C 10/20/17 65.0 28.90 29.20
JPM 171020C00070000 C 10/20/17 70.0 23.90 24.20
JPM 171020C00075000 C 10/20/17 75.0 18.85 19.20
JPM 171020C00077000 C 10/20/17 77.0 16.90 17.20
JPM 171020C00078000 C 10/20/17 78.0 15.85 16.20
JPM 171020C00079000 C 10/20/17 79.0 14.85 15.20
JPM 171020C00080000 C 10/20/17 80.0 13.95 14.20
JPM 171020C00081000 C 10/20/17 81.0 12.90 13.25
JPM 171020C00082000 C 10/20/17 82.0 11.95 12.25
JPM 171020C00082500 C 10/20/17 82.5 11.55 11.70
JPM 171020C00083000 C 10/20/17 83.0 10.95 11.20
JPM 171020C00083500 C 10/20/17 83.5 10.35 10.75
JPM 171020C00084000 C 10/20/17 84.0 10.00 10.20
JPM 171020C00085000 C 10/20/17 85.0 9.00 9.25
JPM 171020C00086000 C 10/20/17 86.0 7.95 8.25
JPM 171020C00086500 C 10/20/17 86.5 7.50 7.75
JPM 171020C00087000 C 10/20/17 87.0 6.95 7.25
JPM 171020C00087500 C 10/20/17 87.5 6.65 6.85
JPM 171020C00088000 C 10/20/17 88.0 6.10 6.30
JPM 171020C00088500 C 10/20/17 88.5 5.65 5.80
JPM 171020C00089000 C 10/20/17 89.0 5.15 5.35
JPM 171020C00089500 C 10/20/17 89.5 4.75 4.90
JPM 171020C00090000 C 10/20/17 90.0 4.25 4.45
JPM 171020C00090500 C 10/20/17 90.5 3.90 4.00
JPM 171020C00091000 C 10/20/17 91.0 3.45 3.60
JPM 171020C00091500 C 10/20/17 91.5 3.10 3.20
JPM 171020C00092000 C 10/20/17 92.0 2.73 2.81
JPM 171020C00092500 C 10/20/17 92.5 2.39 2.44
JPM 171020C00093000 C 10/20/17 93.0 2.05 2.12
JPM 171020C00093500 C 10/20/17 93.5 1.77 1.82
JPM 171020C00094000 C 10/20/17 94.0 1.49 1.56
JPM 171020C00094500 C 10/20/17 94.5 1.25 1.31
JPM 171020C00095000 C 10/20/17 95.0 1.04 1.09
JPM 171020C00095500 C 10/20/17 95.5 0.81 0.91
JPM 171020C00096000 C 10/20/17 96.0 0.70 0.74
JPM 171020C00096500 C 10/20/17 96.5 0.57 0.61
JPM 171020C00097000 C 10/20/17 97.0 0.45 0.49
JPM 171020C00097500 C 10/20/17 97.5 0.36 0.39
JPM 171020C00098000 C 10/20/17 98.0 0.29 0.32
JPM 171020C00098500 C 10/20/17 98.5 0.23 0.25
JPM 171020C00099000 C 10/20/17 99.0 0.19 0.22
JPM 171020C00099500 C 10/20/17 99.5 0.14 0.20
JPM 171020C00100000 C 10/20/17 100.0 0.11 0.16
JPM 171020C00101000 C 10/20/17 101.0 0.07 0.11
JPM 171020C00102000 C 10/20/17 102.0 0.04 0.08
JPM 171020C00103000 C 10/20/17 103.0 0.03 0.04
JPM 171020C00104000 C 10/20/17 104.0 0.01 0.04
JPM 171020C00105000 C 10/20/17 105.0 0.00 0.04
JPM 171020C00110000 C 10/20/17 110.0 0.00 0.02
JPM 171020C00115000 C 10/20/17 115.0 0.00 0.02
JPM 171020C00120000 C 10/20/17 120.0 0.00 0.03
JPM 171020C00125000 C 10/20/17 125.0 0.00 0.03
JPM 171020P00055000 P 10/20/17 55.0 0.00 0.01
JPM 171020P00060000 P 10/20/17 60.0 0.00 0.01
JPM 171020P00065000 P 10/20/17 65.0 0.00 0.02
JPM 171020P00070000 P 10/20/17 70.0 0.00 0.02
JPM 171020P00075000 P 10/20/17 75.0 0.00 0.02
JPM 171020P00077000 P 10/20/17 77.0 0.00 0.03
JPM 171020P00078000 P 10/20/17 78.0 0.01 0.04
JPM 171020P00079000 P 10/20/17 79.0 0.02 0.04
JPM 171020P00080000 P 10/20/17 80.0 0.02 0.04
JPM 171020P00081000 P 10/20/17 81.0 0.04 0.05
JPM 171020P00082000 P 10/20/17 82.0 0.05 0.07
JPM 171020P00082500 P 10/20/17 82.5 0.07 0.08
JPM 171020P00083000 P 10/20/17 83.0 0.06 0.08
JPM 171020P00083500 P 10/20/17 83.5 0.07 0.09
JPM 171020P00084000 P 10/20/17 84.0 0.08 0.10
JPM 171020P00085000 P 10/20/17 85.0 0.12 0.14
JPM 171020P00086000 P 10/20/17 86.0 0.15 0.18
JPM 171020P00086500 P 10/20/17 86.5 0.18 0.21
JPM 171020P00087000 P 10/20/17 87.0 0.21 0.24
JPM 171020P00087500 P 10/20/17 87.5 0.26 0.28
JPM 171020P00088000 P 10/20/17 88.0 0.30 0.32
JPM 171020P00088500 P 10/20/17 88.5 0.33 0.37
JPM 171020P00089000 P 10/20/17 89.0 0.41 0.43
JPM 171020P00089500 P 10/20/17 89.5 0.46 0.50
JPM 171020P00090000 P 10/20/17 90.0 0.53 0.58
JPM 171020P00090500 P 10/20/17 90.5 0.62 0.68
JPM 171020P00091000 P 10/20/17 91.0 0.73 0.79
JPM 171020P00091500 P 10/20/17 91.5 0.86 0.92
JPM 171020P00092000 P 10/20/17 92.0 1.00 1.07
JPM 171020P00092500 P 10/20/17 92.5 1.18 1.24
JPM 171020P00093000 P 10/20/17 93.0 1.36 1.43
JPM 171020P00093500 P 10/20/17 93.5 1.58 1.65
JPM 171020P00094000 P 10/20/17 94.0 1.83 1.89
JPM 171020P00094500 P 10/20/17 94.5 2.07 2.20
JPM 171020P00095000 P 10/20/17 95.0 2.40 2.45
JPM 171020P00095500 P 10/20/17 95.5 2.70 2.77
JPM 171020P00096000 P 10/20/17 96.0 3.05 3.15
JPM 171020P00096500 P 10/20/17 96.5 3.35 3.50
JPM 171020P00097000 P 10/20/17 97.0 3.80 3.90
JPM 171020P00097500 P 10/20/17 97.5 4.15 4.30
JPM 171020P00098000 P 10/20/17 98.0 4.60 4.80
JPM 171020P00098500 P 10/20/17 98.5 5.00 5.20
JPM 171020P00099000 P 10/20/17 99.0 5.45 5.75
JPM 171020P00099500 P 10/20/17 99.5 5.95 6.25
JPM 171020P00100000 P 10/20/17 100.0 6.45 6.70
JPM 171020P00101000 P 10/20/17 101.0 7.40 7.65
JPM 171020P00102000 P 10/20/17 102.0 8.35 8.55
JPM 171020P00103000 P 10/20/17 103.0 9.35 9.65
JPM 171020P00104000 P 10/20/17 104.0 10.35 10.60
JPM 171020P00105000 P 10/20/17 105.0 11.35 11.60
JPM 171020P00110000 P 10/20/17 110.0 16.25 16.60
JPM 171020P00115000 P 10/20/17 115.0 21.25 21.60
JPM 171020P00120000 P 10/20/17 120.0 26.25 26.55
JPM 171020P00125000 P 10/20/17 125.0 31.25 31.55
JPM 171027C00070000 C 10/27/17 70.0 24.05 24.20
JPM 171027C00075000 C 10/27/17 75.0 19.05 19.35
JPM 171027C00080000 C 10/27/17 80.0 14.05 14.35
JPM 171027C00083500 C 10/27/17 83.5 10.55 10.80
JPM 171027C00084000 C 10/27/17 84.0 10.05 10.20
JPM 171027C00084500 C 10/27/17 84.5 9.60 9.75
JPM 171027C00085000 C 10/27/17 85.0 9.05 9.20
JPM 171027C00085500 C 10/27/17 85.5 8.60 8.80
JPM 171027C00086000 C 10/27/17 86.0 8.10 8.25
JPM 171027C00086500 C 10/27/17 86.5 7.65 7.90
JPM 171027C00087000 C 10/27/17 87.0 7.10 7.25
JPM 171027C00087500 C 10/27/17 87.5 6.65 6.80
JPM 171027C00088000 C 10/27/17 88.0 6.20 6.35
JPM 171027C00088500 C 10/27/17 88.5 5.75 5.90
JPM 171027C00089000 C 10/27/17 89.0 5.30 5.45
JPM 171027C00089500 C 10/27/17 89.5 4.85 5.00
JPM 171027C00090000 C 10/27/17 90.0 4.45 4.60
JPM 171027C00090500 C 10/27/17 90.5 4.00 4.15
JPM 171027C00091000 C 10/27/17 91.0 3.65 3.80
JPM 171027C00091500 C 10/27/17 91.5 3.25 3.35
JPM 171027C00092000 C 10/27/17 92.0 2.86 2.97
JPM 171027C00092500 C 10/27/17 92.5 2.52 2.66
JPM 171027C00093000 C 10/27/17 93.0 2.20 2.32
JPM 171027C00093500 C 10/27/17 93.5 1.90 2.04
JPM 171027C00094000 C 10/27/17 94.0 1.65 1.76
JPM 171027C00094500 C 10/27/17 94.5 1.41 1.53
JPM 171027C00095000 C 10/27/17 95.0 1.20 1.31
JPM 171027C00095500 C 10/27/17 95.5 1.02 1.16
JPM 171027C00096000 C 10/27/17 96.0 0.86 0.99
JPM 171027C00096500 C 10/27/17 96.5 0.73 0.83
JPM 171027C00097000 C 10/27/17 97.0 0.58 0.66
JPM 171027C00097500 C 10/27/17 97.5 0.48 0.58
JPM 171027C00098500 C 10/27/17 98.5 0.33 0.37
JPM 171027C00099000 C 10/27/17 99.0 0.27 0.30
JPM 171027C00100000 C 10/27/17 100.0 0.17 0.22
JPM 171027C00101000 C 10/27/17 101.0 0.11 0.15
JPM 171027C00102000 C 10/27/17 102.0 0.07 0.11
JPM 171027C00103000 C 10/27/17 103.0 0.04 0.08
JPM 171027C00105000 C 10/27/17 105.0 0.01 0.05
JPM 171027P00070000 P 10/27/17 70.0 0.00 0.04
JPM 171027P00075000 P 10/27/17 75.0 0.02 0.06
JPM 171027P00080000 P 10/27/17 80.0 0.05 0.09
JPM 171027P00083500 P 10/27/17 83.5 0.14 0.16
JPM 171027P00084000 P 10/27/17 84.0 0.16 0.18
JPM 171027P00084500 P 10/27/17 84.5 0.18 0.20
JPM 171027P00085000 P 10/27/17 85.0 0.20 0.23
JPM 171027P00085500 P 10/27/17 85.5 0.23 0.25
JPM 171027P00086000 P 10/27/17 86.0 0.22 0.28
JPM 171027P00086500 P 10/27/17 86.5 0.27 0.31
JPM 171027P00087000 P 10/27/17 87.0 0.32 0.36
JPM 171027P00087500 P 10/27/17 87.5 0.36 0.41
JPM 171027P00088000 P 10/27/17 88.0 0.41 0.46
JPM 171027P00088500 P 10/27/17 88.5 0.47 0.53
JPM 171027P00089000 P 10/27/17 89.0 0.53 0.58
JPM 171027P00089500 P 10/27/17 89.5 0.62 0.67
JPM 171027P00090000 P 10/27/17 90.0 0.69 0.79
JPM 171027P00090500 P 10/27/17 90.5 0.77 0.89
JPM 171027P00091000 P 10/27/17 91.0 0.91 1.01
JPM 171027P00091500 P 10/27/17 91.5 1.05 1.15
JPM 171027P00092000 P 10/27/17 92.0 1.20 1.31
JPM 171027P00092500 P 10/27/17 92.5 1.36 1.47
JPM 171027P00093000 P 10/27/17 93.0 1.55 1.67
JPM 171027P00093500 P 10/27/17 93.5 1.77 1.90
JPM 171027P00094000 P 10/27/17 94.0 2.00 2.13
JPM 171027P00094500 P 10/27/17 94.5 2.28 2.42
JPM 171027P00095000 P 10/27/17 95.0 2.55 2.68
JPM 171027P00095500 P 10/27/17 95.5 2.86 3.00
JPM 171027P00096000 P 10/27/17 96.0 3.20 3.40
JPM 171027P00096500 P 10/27/17 96.5 3.55 3.70
JPM 171027P00097000 P 10/27/17 97.0 3.90 4.05
JPM 171027P00097500 P 10/27/17 97.5 4.30 4.45
JPM 171027P00098500 P 10/27/17 98.5 5.15 5.30
JPM 171027P00099000 P 10/27/17 99.0 5.55 5.70
JPM 171027P00100000 P 10/27/17 100.0 6.45 6.75
JPM 171027P00101000 P 10/27/17 101.0 7.45 7.85
JPM 171027P00102000 P 10/27/17 102.0 8.40 8.75
JPM 171027P00103000 P 10/27/17 103.0 9.40 9.80
JPM 171027P00105000 P 10/27/17 105.0 11.30 11.60
JPM 171103C00080000 C 11/03/17 80.0 14.05 14.25
JPM 171103C00085000 C 11/03/17 85.0 9.10 9.25
JPM 171103C00087500 C 11/03/17 87.5 6.70 6.85
JPM 171103C00088000 C 11/03/17 88.0 6.30 6.40
JPM 171103C00088500 C 11/03/17 88.5 5.85 5.95
JPM 171103C00089000 C 11/03/17 89.0 5.40 5.60
JPM 171103C00089500 C 11/03/17 89.5 4.95 5.10
JPM 171103C00090000 C 11/03/17 90.0 4.55 4.75
JPM 171103C00090500 C 11/03/17 90.5 4.15 4.30
JPM 171103C00091000 C 11/03/17 91.0 3.75 4.00
JPM 171103C00091500 C 11/03/17 91.5 3.40 3.55
JPM 171103C00092000 C 11/03/17 92.0 3.05 3.20
JPM 171103C00092500 C 11/03/17 92.5 2.67 2.87
JPM 171103C00093000 C 11/03/17 93.0 2.42 2.53
JPM 171103C00093500 C 11/03/17 93.5 2.11 2.28
JPM 171103C00094000 C 11/03/17 94.0 1.85 1.99
JPM 171103C00094500 C 11/03/17 94.5 1.61 1.72
JPM 171103C00095000 C 11/03/17 95.0 1.40 1.52
JPM 171103C00095500 C 11/03/17 95.5 1.20 1.31
JPM 171103C00096000 C 11/03/17 96.0 1.00 1.14
JPM 171103C00096500 C 11/03/17 96.5 0.87 0.95
JPM 171103C00097000 C 11/03/17 97.0 0.74 0.82
JPM 171103C00097500 C 11/03/17 97.5 0.62 0.70
JPM 171103C00098000 C 11/03/17 98.0 0.52 0.57
JPM 171103C00098500 C 11/03/17 98.5 0.43 0.49
JPM 171103C00099000 C 11/03/17 99.0 0.36 0.41
JPM 171103C00099500 C 11/03/17 99.5 0.28 0.34
JPM 171103C00100000 C 11/03/17 100.0 0.24 0.28
JPM 171103C00101000 C 11/03/17 101.0 0.16 0.21
JPM 171103C00102000 C 11/03/17 102.0 0.10 0.16
JPM 171103C00103000 C 11/03/17 103.0 0.06 0.12
JPM 171103C00105000 C 11/03/17 105.0 0.02 0.07
JPM 171103P00080000 P 11/03/17 80.0 0.09 0.13
JPM 171103P00085000 P 11/03/17 85.0 0.26 0.34
JPM 171103P00087500 P 11/03/17 87.5 0.47 0.54
JPM 171103P00088000 P 11/03/17 88.0 0.53 0.60
JPM 171103P00088500 P 11/03/17 88.5 0.58 0.68
JPM 171103P00089000 P 11/03/17 89.0 0.66 0.78
JPM 171103P00089500 P 11/03/17 89.5 0.75 0.86
JPM 171103P00090000 P 11/03/17 90.0 0.86 0.98
JPM 171103P00090500 P 11/03/17 90.5 0.97 1.09
JPM 171103P00091000 P 11/03/17 91.0 1.10 1.22
JPM 171103P00091500 P 11/03/17 91.5 1.23 1.35
JPM 171103P00092000 P 11/03/17 92.0 1.40 1.54
JPM 171103P00092500 P 11/03/17 92.5 1.54 1.69
JPM 171103P00093000 P 11/03/17 93.0 1.74 1.91
JPM 171103P00093500 P 11/03/17 93.5 1.98 2.15
JPM 171103P00094000 P 11/03/17 94.0 2.19 2.35
JPM 171103P00094500 P 11/03/17 94.5 2.45 2.66
JPM 171103P00095000 P 11/03/17 95.0 2.71 2.92
JPM 171103P00095500 P 11/03/17 95.5 3.00 3.15
JPM 171103P00096000 P 11/03/17 96.0 3.30 3.55
JPM 171103P00096500 P 11/03/17 96.5 3.65 3.80
JPM 171103P00097000 P 11/03/17 97.0 4.05 4.20
JPM 171103P00097500 P 11/03/17 97.5 4.40 4.60
JPM 171103P00098000 P 11/03/17 98.0 4.80 5.00
JPM 171103P00098500 P 11/03/17 98.5 5.25 5.45
JPM 171103P00099000 P 11/03/17 99.0 5.65 5.80
JPM 171103P00099500 P 11/03/17 99.5 6.10 6.30
JPM 171103P00100000 P 11/03/17 100.0 6.55 6.70
JPM 171103P00101000 P 11/03/17 101.0 7.35 7.85
JPM 171103P00102000 P 11/03/17 102.0 8.25 8.90
JPM 171103P00103000 P 11/03/17 103.0 9.35 9.75
JPM 171103P00105000 P 11/03/17 105.0 11.35 11.65
JPM 171117C00065000 C 11/17/17 65.0 29.00 29.35
JPM 171117C00070000 C 11/17/17 70.0 24.00 24.20
JPM 171117C00075000 C 11/17/17 75.0 19.05 19.20
JPM 171117C00080000 C 11/17/17 80.0 14.10 14.25
JPM 171117C00082500 C 11/17/17 82.5 11.60 11.75
JPM 171117C00085000 C 11/17/17 85.0 9.15 9.35
JPM 171117C00087500 C 11/17/17 87.5 6.90 7.20
JPM 171117C00090000 C 11/17/17 90.0 4.80 5.00
JPM 171117C00092500 C 11/17/17 92.5 3.05 3.20
JPM 171117C00095000 C 11/17/17 95.0 1.74 1.83
JPM 171117C00097500 C 11/17/17 97.5 0.86 0.93
JPM 171117C00100000 C 11/17/17 100.0 0.39 0.43
JPM 171117C00105000 C 11/17/17 105.0 0.06 0.10
JPM 171117C00110000 C 11/17/17 110.0 0.00 0.04
JPM 171117C00115000 C 11/17/17 115.0 0.00 0.02
JPM 171117C00120000 C 11/17/17 120.0 0.00 0.02
JPM 171117C00125000 C 11/17/17 125.0 0.00 0.02
JPM 171117P00065000 P 11/17/17 65.0 0.00 0.03
JPM 171117P00070000 P 11/17/17 70.0 0.05 0.07
JPM 171117P00075000 P 11/17/17 75.0 0.08 0.11
JPM 171117P00080000 P 11/17/17 80.0 0.17 0.20
JPM 171117P00082500 P 11/17/17 82.5 0.27 0.30
JPM 171117P00085000 P 11/17/17 85.0 0.42 0.47
JPM 171117P00087500 P 11/17/17 87.5 0.67 0.73
JPM 171117P00090000 P 11/17/17 90.0 1.11 1.21
JPM 171117P00092500 P 11/17/17 92.5 1.85 1.93
JPM 171117P00095000 P 11/17/17 95.0 3.00 3.15
JPM 171117P00097500 P 11/17/17 97.5 4.65 4.90
JPM 171117P00100000 P 11/17/17 100.0 6.60 6.95
JPM 171117P00105000 P 11/17/17 105.0 11.30 11.60
JPM 171117P00110000 P 11/17/17 110.0 16.30 16.60
JPM 171117P00115000 P 11/17/17 115.0 21.20 21.60
JPM 171117P00120000 P 11/17/17 120.0 26.35 26.70
JPM 171117P00125000 P 11/17/17 125.0 31.20 31.55
JPM 171215C00045000 C 12/15/17 45.0 48.35 49.40
JPM 171215C00047500 C 12/15/17 47.5 44.60 47.80
JPM 171215C00050000 C 12/15/17 50.0 43.85 45.05
JPM 171215C00055000 C 12/15/17 55.0 39.00 39.30
JPM 171215C00060000 C 12/15/17 60.0 33.95 34.20
JPM 171215C00065000 C 12/15/17 65.0 29.05 29.25
JPM 171215C00070000 C 12/15/17 70.0 24.05 24.25
JPM 171215C00075000 C 12/15/17 75.0 19.05 19.40
JPM 171215C00077500 C 12/15/17 77.5 16.55 16.95
JPM 171215C00080000 C 12/15/17 80.0 14.15 14.35
JPM 171215C00082500 C 12/15/17 82.5 11.75 11.95
JPM 171215C00085000 C 12/15/17 85.0 9.50 9.70
JPM 171215C00087500 C 12/15/17 87.5 7.35 7.50
JPM 171215C00090000 C 12/15/17 90.0 5.50 5.60
JPM 171215C00092500 C 12/15/17 92.5 3.80 3.90
JPM 171215C00095000 C 12/15/17 95.0 2.43 2.49
JPM 171215C00097500 C 12/15/17 97.5 1.44 1.49
JPM 171215C00100000 C 12/15/17 100.0 0.78 0.87
JPM 171215C00105000 C 12/15/17 105.0 0.19 0.25
JPM 171215C00110000 C 12/15/17 110.0 0.05 0.10
JPM 171215C00115000 C 12/15/17 115.0 0.01 0.06
JPM 171215C00120000 C 12/15/17 120.0 0.00 0.05
JPM 171215C00125000 C 12/15/17 125.0 0.00 0.04
JPM 171215C00130000 C 12/15/17 130.0 0.00 0.03
JPM 171215P00045000 P 12/15/17 45.0 0.00 0.03
JPM 171215P00047500 P 12/15/17 47.5 0.00 0.04
JPM 171215P00050000 P 12/15/17 50.0 0.00 0.04
JPM 171215P00055000 P 12/15/17 55.0 0.00 0.06
JPM 171215P00060000 P 12/15/17 60.0 0.03 0.06
JPM 171215P00065000 P 12/15/17 65.0 0.06 0.11
JPM 171215P00070000 P 12/15/17 70.0 0.10 0.16
JPM 171215P00075000 P 12/15/17 75.0 0.20 0.24
JPM 171215P00077500 P 12/15/17 77.5 0.27 0.31
JPM 171215P00080000 P 12/15/17 80.0 0.36 0.41
JPM 171215P00082500 P 12/15/17 82.5 0.52 0.57
JPM 171215P00085000 P 12/15/17 85.0 0.74 0.79
JPM 171215P00087500 P 12/15/17 87.5 1.11 1.15
JPM 171215P00090000 P 12/15/17 90.0 1.65 1.70
JPM 171215P00092500 P 12/15/17 92.5 2.45 2.51
JPM 171215P00095000 P 12/15/17 95.0 3.55 3.70
JPM 171215P00097500 P 12/15/17 97.5 5.05 5.20
JPM 171215P00100000 P 12/15/17 100.0 6.90 7.15
JPM 171215P00105000 P 12/15/17 105.0 11.40 11.70
JPM 171215P00110000 P 12/15/17 110.0 16.35 16.60
JPM 171215P00115000 P 12/15/17 115.0 21.35 21.60
JPM 171215P00120000 P 12/15/17 120.0 26.35 26.55
JPM 171215P00125000 P 12/15/17 125.0 31.35 31.55
JPM 171215P00130000 P 12/15/17 130.0 36.35 36.85
JPM 180119C00027500 C 01/19/18 27.5 66.05 67.40
JPM 180119C00030000 C 01/19/18 30.0 63.35 64.15
JPM 180119C00032500 C 01/19/18 32.5 61.05 61.95
JPM 180119C00035000 C 01/19/18 35.0 58.50 60.00
JPM 180119C00037500 C 01/19/18 37.5 56.10 57.10
JPM 180119C00040000 C 01/19/18 40.0 53.60 54.90
JPM 180119C00042500 C 01/19/18 42.5 51.35 52.15
JPM 180119C00045000 C 01/19/18 45.0 48.65 49.65
JPM 180119C00047500 C 01/19/18 47.5 46.45 47.35
JPM 180119C00050000 C 01/19/18 50.0 43.95 45.65
JPM 180119C00052500 C 01/19/18 52.5 41.10 42.95
JPM 180119C00055000 C 01/19/18 55.0 38.95 39.20
JPM 180119C00057500 C 01/19/18 57.5 36.45 36.75
JPM 180119C00060000 C 01/19/18 60.0 33.95 34.20
JPM 180119C00062500 C 01/19/18 62.5 31.50 31.80
JPM 180119C00065000 C 01/19/18 65.0 29.00 29.25
JPM 180119C00067500 C 01/19/18 67.5 26.50 26.70
JPM 180119C00070000 C 01/19/18 70.0 24.00 24.25
JPM 180119C00072500 C 01/19/18 72.5 21.50 21.80
JPM 180119C00075000 C 01/19/18 75.0 19.10 19.30
JPM 180119C00077500 C 01/19/18 77.5 16.60 16.90
JPM 180119C00080000 C 01/19/18 80.0 14.30 14.45
JPM 180119C00082500 C 01/19/18 82.5 12.05 12.20
JPM 180119C00085000 C 01/19/18 85.0 9.85 10.15
JPM 180119C00087500 C 01/19/18 87.5 7.85 7.95
JPM 180119C00090000 C 01/19/18 90.0 5.95 6.15
JPM 180119C00092500 C 01/19/18 92.5 4.35 4.45
JPM 180119C00095000 C 01/19/18 95.0 3.00 3.15
JPM 180119C00097500 C 01/19/18 97.5 2.00 2.05
JPM 180119C00100000 C 01/19/18 100.0 1.23 1.33
JPM 180119C00105000 C 01/19/18 105.0 0.42 0.48
JPM 180119C00110000 C 01/19/18 110.0 0.16 0.20
JPM 180119C00115000 C 01/19/18 115.0 0.05 0.09
JPM 180119C00120000 C 01/19/18 120.0 0.02 0.06
JPM 180119C00125000 C 01/19/18 125.0 0.00 0.04
JPM 180119C00130000 C 01/19/18 130.0 0.00 0.05
JPM 180119P00027500 P 01/19/18 27.5 0.00 0.02
JPM 180119P00030000 P 01/19/18 30.0 0.00 0.03
JPM 180119P00032500 P 01/19/18 32.5 0.00 0.03
JPM 180119P00035000 P 01/19/18 35.0 0.00 0.03
JPM 180119P00037500 P 01/19/18 37.5 0.00 0.04
JPM 180119P00040000 P 01/19/18 40.0 0.00 0.04
JPM 180119P00042500 P 01/19/18 42.5 0.00 0.05
JPM 180119P00045000 P 01/19/18 45.0 0.01 0.04
JPM 180119P00047500 P 01/19/18 47.5 0.02 0.05
JPM 180119P00050000 P 01/19/18 50.0 0.04 0.05
JPM 180119P00052500 P 01/19/18 52.5 0.04 0.08
JPM 180119P00055000 P 01/19/18 55.0 0.06 0.11
JPM 180119P00057500 P 01/19/18 57.5 0.07 0.12
JPM 180119P00060000 P 01/19/18 60.0 0.11 0.13
JPM 180119P00062500 P 01/19/18 62.5 0.13 0.19
JPM 180119P00065000 P 01/19/18 65.0 0.17 0.22
JPM 180119P00067500 P 01/19/18 67.5 0.20 0.27
JPM 180119P00070000 P 01/19/18 70.0 0.23 0.31
JPM 180119P00072500 P 01/19/18 72.5 0.33 0.36
JPM 180119P00075000 P 01/19/18 75.0 0.43 0.47
JPM 180119P00077500 P 01/19/18 77.5 0.50 0.57
JPM 180119P00080000 P 01/19/18 80.0 0.67 0.75
JPM 180119P00082500 P 01/19/18 82.5 0.90 0.97
JPM 180119P00085000 P 01/19/18 85.0 1.25 1.32
JPM 180119P00087500 P 01/19/18 87.5 1.74 1.80
JPM 180119P00090000 P 01/19/18 90.0 2.37 2.48
JPM 180119P00092500 P 01/19/18 92.5 3.30 3.40
JPM 180119P00095000 P 01/19/18 95.0 4.45 4.60
JPM 180119P00097500 P 01/19/18 97.5 5.95 6.10
JPM 180119P00100000 P 01/19/18 100.0 7.75 7.90
JPM 180119P00105000 P 01/19/18 105.0 11.90 12.35
JPM 180119P00110000 P 01/19/18 110.0 16.65 16.90
JPM 180119P00115000 P 01/19/18 115.0 21.50 21.95
JPM 180119P00120000 P 01/19/18 120.0 26.00 27.00
JPM 180119P00125000 P 01/19/18 125.0 31.40 31.95
JPM 180119P00130000 P 01/19/18 130.0 36.30 36.95
JPM 180316C00047500 C 03/16/18 47.5 44.50 48.90
JPM 180316C00050000 C 03/16/18 50.0 41.75 45.80
JPM 180316C00055000 C 03/16/18 55.0 38.65 40.50
JPM 180316C00060000 C 03/16/18 60.0 33.90 35.15
JPM 180316C00065000 C 03/16/18 65.0 28.90 29.50
JPM 180316C00070000 C 03/16/18 70.0 23.95 24.50
JPM 180316C00075000 C 03/16/18 75.0 19.10 19.95
JPM 180316C00077500 C 03/16/18 77.5 16.75 17.40
JPM 180316C00080000 C 03/16/18 80.0 14.55 14.85
JPM 180316C00082500 C 03/16/18 82.5 12.40 12.95
JPM 180316C00085000 C 03/16/18 85.0 10.35 10.65
JPM 180316C00087500 C 03/16/18 87.5 8.40 8.75
JPM 180316C00090000 C 03/16/18 90.0 6.80 7.00
JPM 180316C00092500 C 03/16/18 92.5 5.30 5.40
JPM 180316C00095000 C 03/16/18 95.0 3.95 4.10
JPM 180316C00097500 C 03/16/18 97.5 2.87 3.00
JPM 180316C00100000 C 03/16/18 100.0 2.02 2.14
JPM 180316C00105000 C 03/16/18 105.0 0.91 1.02
JPM 180316C00110000 C 03/16/18 110.0 0.37 0.47
JPM 180316C00115000 C 03/16/18 115.0 0.15 0.22
JPM 180316C00120000 C 03/16/18 120.0 0.08 0.12
JPM 180316C00125000 C 03/16/18 125.0 0.01 0.08
JPM 180316P00047500 P 03/16/18 47.5 0.05 0.11
JPM 180316P00050000 P 03/16/18 50.0 0.06 0.15
JPM 180316P00055000 P 03/16/18 55.0 0.10 0.18
JPM 180316P00060000 P 03/16/18 60.0 0.17 0.23
JPM 180316P00065000 P 03/16/18 65.0 0.26 0.31
JPM 180316P00070000 P 03/16/18 70.0 0.40 0.50
JPM 180316P00075000 P 03/16/18 75.0 0.65 0.77
JPM 180316P00077500 P 03/16/18 77.5 0.85 0.95
JPM 180316P00080000 P 03/16/18 80.0 1.10 1.24
JPM 180316P00082500 P 03/16/18 82.5 1.36 1.56
JPM 180316P00085000 P 03/16/18 85.0 1.83 2.02
JPM 180316P00087500 P 03/16/18 87.5 2.43 2.59
JPM 180316P00090000 P 03/16/18 90.0 3.15 3.35
JPM 180316P00092500 P 03/16/18 92.5 4.15 4.30
JPM 180316P00095000 P 03/16/18 95.0 5.35 5.50
JPM 180316P00097500 P 03/16/18 97.5 6.70 6.95
JPM 180316P00100000 P 03/16/18 100.0 8.35 8.65
JPM 180316P00105000 P 03/16/18 105.0 12.25 12.50
JPM 180316P00110000 P 03/16/18 110.0 16.60 17.70
JPM 180316P00115000 P 03/16/18 115.0 21.30 22.65
JPM 180316P00120000 P 03/16/18 120.0 26.20 27.65
JPM 180316P00125000 P 03/16/18 125.0 31.20 32.60
JPM 180615C00045000 C 06/15/18 45.0 46.70 51.10
JPM 180615C00047500 C 06/15/18 47.5 44.25 48.65
JPM 180615C00050000 C 06/15/18 50.0 41.80 46.00
JPM 180615C00055000 C 06/15/18 55.0 37.30 40.45
JPM 180615C00060000 C 06/15/18 60.0 32.80 35.30
JPM 180615C00065000 C 06/15/18 65.0 28.60 29.85
JPM 180615C00070000 C 06/15/18 70.0 23.75 24.90
JPM 180615C00075000 C 06/15/18 75.0 19.50 19.85
JPM 180615C00077500 C 06/15/18 77.5 17.30 17.65
JPM 180615C00080000 C 06/15/18 80.0 15.20 15.55
JPM 180615C00082500 C 06/15/18 82.5 13.20 13.55
JPM 180615C00085000 C 06/15/18 85.0 11.30 11.65
JPM 180615C00087500 C 06/15/18 87.5 9.65 9.90
JPM 180615C00090000 C 06/15/18 90.0 8.00 8.20
JPM 180615C00092500 C 06/15/18 92.5 6.55 6.75
JPM 180615C00095000 C 06/15/18 95.0 5.30 5.50
JPM 180615C00097500 C 06/15/18 97.5 4.20 4.35
JPM 180615C00100000 C 06/15/18 100.0 3.25 3.45
JPM 180615C00105000 C 06/15/18 105.0 1.75 2.01
JPM 180615C00110000 C 06/15/18 110.0 1.03 1.11
JPM 180615C00115000 C 06/15/18 115.0 0.55 0.65
JPM 180615C00120000 C 06/15/18 120.0 0.29 0.37
JPM 180615C00125000 C 06/15/18 125.0 0.16 0.24
JPM 180615C00130000 C 06/15/18 130.0 0.08 0.16
JPM 180615P00045000 P 06/15/18 45.0 0.11 0.20
JPM 180615P00047500 P 06/15/18 47.5 0.13 0.20
JPM 180615P00050000 P 06/15/18 50.0 0.17 0.24
JPM 180615P00055000 P 06/15/18 55.0 0.25 0.33
JPM 180615P00060000 P 06/15/18 60.0 0.37 0.45
JPM 180615P00065000 P 06/15/18 65.0 0.56 0.64
JPM 180615P00070000 P 06/15/18 70.0 0.84 0.95
JPM 180615P00075000 P 06/15/18 75.0 1.28 1.37
JPM 180615P00077500 P 06/15/18 77.5 1.56 1.68
JPM 180615P00080000 P 06/15/18 80.0 1.91 2.08
JPM 180615P00082500 P 06/15/18 82.5 2.36 2.58
JPM 180615P00085000 P 06/15/18 85.0 2.93 3.15
JPM 180615P00087500 P 06/15/18 87.5 3.80 3.90
JPM 180615P00090000 P 06/15/18 90.0 4.65 4.80
JPM 180615P00092500 P 06/15/18 92.5 5.45 5.80
JPM 180615P00095000 P 06/15/18 95.0 6.65 7.05
JPM 180615P00097500 P 06/15/18 97.5 8.25 8.40
JPM 180615P00100000 P 06/15/18 100.0 9.75 9.95
JPM 180615P00105000 P 06/15/18 105.0 13.40 13.60
JPM 180615P00110000 P 06/15/18 110.0 17.50 17.75
JPM 180615P00115000 P 06/15/18 115.0 21.25 23.40
JPM 180615P00120000 P 06/15/18 120.0 26.05 27.85
JPM 180615P00125000 P 06/15/18 125.0 30.75 33.00
JPM 180615P00130000 P 06/15/18 130.0 35.55 38.20
JPM 180921C00045000 C 09/21/18 45.0 47.00 51.50
JPM 180921C00047500 C 09/21/18 47.5 44.10 49.00
JPM 180921C00050000 C 09/21/18 50.0 42.00 46.50
JPM 180921C00055000 C 09/21/18 55.0 38.05 40.70
JPM 180921C00060000 C 09/21/18 60.0 32.55 35.80
JPM 180921C00065000 C 09/21/18 65.0 27.95 30.90
JPM 180921C00070000 C 09/21/18 70.0 23.95 25.30
JPM 180921C00075000 C 09/21/18 75.0 20.05 20.55
JPM 180921C00077500 C 09/21/18 77.5 17.95 18.40
JPM 180921C00080000 C 09/21/18 80.0 16.05 16.45
JPM 180921C00082500 C 09/21/18 82.5 13.95 14.40
JPM 180921C00085000 C 09/21/18 85.0 12.20 12.70
JPM 180921C00087500 C 09/21/18 87.5 10.75 11.00
JPM 180921C00090000 C 09/21/18 90.0 9.20 9.40
JPM 180921C00092500 C 09/21/18 92.5 7.80 7.95
JPM 180921C00095000 C 09/21/18 95.0 6.55 6.75
JPM 180921C00097500 C 09/21/18 97.5 5.40 5.60
JPM 180921C00100000 C 09/21/18 100.0 4.45 4.60
JPM 180921C00105000 C 09/21/18 105.0 2.90 3.05
JPM 180921C00110000 C 09/21/18 110.0 1.83 1.91
JPM 180921C00115000 C 09/21/18 115.0 0.98 1.19
JPM 180921C00120000 C 09/21/18 120.0 0.66 0.77
JPM 180921C00125000 C 09/21/18 125.0 0.39 0.49
JPM 180921C00130000 C 09/21/18 130.0 0.23 0.32
JPM 180921P00045000 P 09/21/18 45.0 0.21 0.30
JPM 180921P00047500 P 09/21/18 47.5 0.24 0.40
JPM 180921P00050000 P 09/21/18 50.0 0.32 0.42
JPM 180921P00055000 P 09/21/18 55.0 0.45 0.55
JPM 180921P00060000 P 09/21/18 60.0 0.65 0.76
JPM 180921P00065000 P 09/21/18 65.0 0.90 1.07
JPM 180921P00070000 P 09/21/18 70.0 1.31 1.52
JPM 180921P00075000 P 09/21/18 75.0 2.00 2.18
JPM 180921P00077500 P 09/21/18 77.5 2.38 2.60
JPM 180921P00080000 P 09/21/18 80.0 2.86 3.05
JPM 180921P00082500 P 09/21/18 82.5 3.35 3.65
JPM 180921P00085000 P 09/21/18 85.0 4.05 4.35
JPM 180921P00087500 P 09/21/18 87.5 5.05 5.20
JPM 180921P00090000 P 09/21/18 90.0 5.95 6.25
JPM 180921P00092500 P 09/21/18 92.5 7.05 7.20
JPM 180921P00095000 P 09/21/18 95.0 8.25 8.45
JPM 180921P00097500 P 09/21/18 97.5 9.60 9.80
JPM 180921P00100000 P 09/21/18 100.0 11.10 11.30
JPM 180921P00105000 P 09/21/18 105.0 14.50 14.75
JPM 180921P00110000 P 09/21/18 110.0 18.35 18.65
JPM 180921P00115000 P 09/21/18 115.0 22.65 22.90
JPM 180921P00120000 P 09/21/18 120.0 25.60 28.85
JPM 180921P00125000 P 09/21/18 125.0 30.15 33.40
JPM 180921P00130000 P 09/21/18 130.0 35.05 38.35
JPM 190118C00040000 C 01/18/19 40.0 51.70 55.90
JPM 190118C00042500 C 01/18/19 42.5 49.10 53.40
JPM 190118C00045000 C 01/18/19 45.0 46.70 51.40
JPM 190118C00047500 C 01/18/19 47.5 44.20 49.00
JPM 190118C00050000 C 01/18/19 50.0 41.70 46.40
JPM 190118C00055000 C 01/18/19 55.0 38.00 40.25
JPM 190118C00060000 C 01/18/19 60.0 33.00 36.10
JPM 190118C00065000 C 01/18/19 65.0 28.75 31.05
JPM 190118C00067500 C 01/18/19 67.5 26.60 28.50
JPM 190118C00070000 C 01/18/19 70.0 24.65 25.30
JPM 190118C00072500 C 01/18/19 72.5 22.60 23.05
JPM 190118C00075000 C 01/18/19 75.0 20.55 21.00
JPM 190118C00077500 C 01/18/19 77.5 18.70 19.25
JPM 190118C00080000 C 01/18/19 80.0 16.85 17.25
JPM 190118C00082500 C 01/18/19 82.5 15.05 15.50
JPM 190118C00085000 C 01/18/19 85.0 13.35 13.80
JPM 190118C00087500 C 01/18/19 87.5 11.80 12.05
JPM 190118C00090000 C 01/18/19 90.0 10.35 10.65
JPM 190118C00092500 C 01/18/19 92.5 8.95 9.45
JPM 190118C00095000 C 01/18/19 95.0 7.75 8.00
JPM 190118C00097500 C 01/18/19 97.5 6.65 6.90
JPM 190118C00100000 C 01/18/19 100.0 5.60 5.85
JPM 190118C00105000 C 01/18/19 105.0 4.00 4.20
JPM 190118C00110000 C 01/18/19 110.0 2.73 2.94
JPM 190118C00115000 C 01/18/19 115.0 1.86 1.98
JPM 190118C00120000 C 01/18/19 120.0 1.23 1.38
JPM 190118C00125000 C 01/18/19 125.0 0.78 0.93
JPM 190118C00130000 C 01/18/19 130.0 0.50 0.64
JPM 190118C00135000 C 01/18/19 135.0 0.31 0.43
JPM 190118P00040000 P 01/18/19 40.0 0.27 0.40
JPM 190118P00042500 P 01/18/19 42.5 0.34 0.48
JPM 190118P00045000 P 01/18/19 45.0 0.38 0.54
JPM 190118P00047500 P 01/18/19 47.5 0.47 0.60
JPM 190118P00050000 P 01/18/19 50.0 0.55 0.70
JPM 190118P00055000 P 01/18/19 55.0 0.79 0.98
JPM 190118P00060000 P 01/18/19 60.0 1.14 1.33
JPM 190118P00065000 P 01/18/19 65.0 1.56 1.73
JPM 190118P00067500 P 01/18/19 67.5 1.88 2.01
JPM 190118P00070000 P 01/18/19 70.0 2.20 2.37
JPM 190118P00072500 P 01/18/19 72.5 2.59 2.74
JPM 190118P00075000 P 01/18/19 75.0 3.05 3.20
JPM 190118P00077500 P 01/18/19 77.5 3.55 3.75
JPM 190118P00080000 P 01/18/19 80.0 4.20 4.35
JPM 190118P00082500 P 01/18/19 82.5 4.85 5.05
JPM 190118P00085000 P 01/18/19 85.0 5.65 5.80
JPM 190118P00087500 P 01/18/19 87.5 6.50 6.70
JPM 190118P00090000 P 01/18/19 90.0 7.50 7.70
JPM 190118P00092500 P 01/18/19 92.5 8.55 8.80
JPM 190118P00095000 P 01/18/19 95.0 9.85 10.05
JPM 190118P00097500 P 01/18/19 97.5 11.15 11.40
JPM 190118P00100000 P 01/18/19 100.0 12.65 12.85
JPM 190118P00105000 P 01/18/19 105.0 15.80 16.15
JPM 190118P00110000 P 01/18/19 110.0 19.40 19.85
JPM 190118P00115000 P 01/18/19 115.0 23.45 23.85
JPM 190118P00120000 P 01/18/19 120.0 27.80 28.15
JPM 190118P00125000 P 01/18/19 125.0 30.60 33.60
JPM 190118P00130000 P 01/18/19 130.0 35.25 38.85
JPM 190118P00135000 P 01/18/19 135.0 39.50 44.10
JPM 190621C00047500 C 06/21/19 47.5 44.05 49.00
JPM 190621C00050000 C 06/21/19 50.0 41.55 46.50
JPM 190621C00055000 C 06/21/19 55.0 36.55 41.40
JPM 190621C00060000 C 06/21/19 60.0 31.70 36.50
JPM 190621C00065000 C 06/21/19 65.0 28.45 32.25
JPM 190621C00070000 C 06/21/19 70.0 25.00 26.00
JPM 190621C00075000 C 06/21/19 75.0 21.10 21.95
JPM 190621C00080000 C 06/21/19 80.0 17.40 18.45
JPM 190621C00085000 C 06/21/19 85.0 14.25 15.05
JPM 190621C00087500 C 06/21/19 87.5 12.55 13.60
JPM 190621C00090000 C 06/21/19 90.0 11.15 12.15
JPM 190621C00092500 C 06/21/19 92.5 10.00 10.70
JPM 190621C00095000 C 06/21/19 95.0 8.85 9.60
JPM 190621C00097500 C 06/21/19 97.5 7.85 8.60
JPM 190621C00100000 C 06/21/19 100.0 6.85 7.45
JPM 190621C00105000 C 06/21/19 105.0 5.20 5.75
JPM 190621C00110000 C 06/21/19 110.0 3.85 4.35
JPM 190621C00115000 C 06/21/19 115.0 2.70 3.20
JPM 190621C00120000 C 06/21/19 120.0 2.00 2.21
JPM 190621C00125000 C 06/21/19 125.0 1.42 1.69
JPM 190621C00130000 C 06/21/19 130.0 0.98 1.21
JPM 190621C00135000 C 06/21/19 135.0 0.68 0.87
JPM 190621C00140000 C 06/21/19 140.0 0.46 0.64
JPM 190621P00047500 P 06/21/19 47.5 0.68 0.94
JPM 190621P00050000 P 06/21/19 50.0 0.82 1.07
JPM 190621P00055000 P 06/21/19 55.0 1.14 1.43
JPM 190621P00060000 P 06/21/19 60.0 1.60 1.88
JPM 190621P00065000 P 06/21/19 65.0 2.18 2.44
JPM 190621P00070000 P 06/21/19 70.0 2.90 3.30
JPM 190621P00075000 P 06/21/19 75.0 3.95 4.35
JPM 190621P00080000 P 06/21/19 80.0 5.25 5.65
JPM 190621P00085000 P 06/21/19 85.0 6.85 7.30
JPM 190621P00087500 P 06/21/19 87.5 7.65 8.45
JPM 190621P00090000 P 06/21/19 90.0 8.75 9.45
JPM 190621P00092500 P 06/21/19 92.5 9.80 10.55
JPM 190621P00095000 P 06/21/19 95.0 11.10 11.80
JPM 190621P00097500 P 06/21/19 97.5 12.45 13.10
JPM 190621P00100000 P 06/21/19 100.0 13.95 14.65
JPM 190621P00105000 P 06/21/19 105.0 16.90 17.90
JPM 190621P00110000 P 06/21/19 110.0 20.05 21.10
JPM 190621P00115000 P 06/21/19 115.0 24.05 25.15
JPM 190621P00120000 P 06/21/19 120.0 28.15 29.30
JPM 190621P00125000 P 06/21/19 125.0 31.15 34.15
JPM 190621P00130000 P 06/21/19 130.0 35.00 39.50
JPM 190621P00135000 P 06/21/19 135.0 39.50 44.45
JPM 190621P00140000 P 06/21/19 140.0 44.50 49.30

OPRA data is delayed 15 minutes.