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 (2015-05-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150710C00048000 C 07/10/15 48.0 18.30 19.75
JPM 150710C00049000 C 07/10/15 49.0 16.75 18.90
JPM 150710C00050000 C 07/10/15 50.0 15.75 17.90
JPM 150710C00052500 C 07/10/15 52.5 13.30 15.30
JPM 150710C00055000 C 07/10/15 55.0 12.15 12.70
JPM 150710C00056000 C 07/10/15 56.0 11.00 11.80
JPM 150710C00057000 C 07/10/15 57.0 8.95 11.00
JPM 150710C00057500 C 07/10/15 57.5 9.65 10.15
JPM 150710C00058000 C 07/10/15 58.0 9.15 9.70
JPM 150710C00058500 C 07/10/15 58.5 8.65 9.15
JPM 150710C00059000 C 07/10/15 59.0 8.15 8.65
JPM 150710C00059500 C 07/10/15 59.5 7.65 8.15
JPM 150710C00060000 C 07/10/15 60.0 7.15 7.65
JPM 150710C00060500 C 07/10/15 60.5 6.65 7.15
JPM 150710C00061000 C 07/10/15 61.0 6.20 6.65
JPM 150710C00061500 C 07/10/15 61.5 5.70 6.15
JPM 150710C00062000 C 07/10/15 62.0 5.20 5.65
JPM 150710C00062500 C 07/10/15 62.5 4.70 5.15
JPM 150710C00063000 C 07/10/15 63.0 4.20 4.65
JPM 150710C00063500 C 07/10/15 63.5 3.70 4.20
JPM 150710C00064000 C 07/10/15 64.0 3.25 3.70
JPM 150710C00064500 C 07/10/15 64.5 2.78 3.20
JPM 150710C00065000 C 07/10/15 65.0 2.36 2.74
JPM 150710C00065500 C 07/10/15 65.5 2.15 2.23
JPM 150710C00066000 C 07/10/15 66.0 1.72 1.82
JPM 150710C00066500 C 07/10/15 66.5 1.32 1.43
JPM 150710C00067000 C 07/10/15 67.0 1.03 1.11
JPM 150710C00067500 C 07/10/15 67.5 0.72 0.80
JPM 150710C00068000 C 07/10/15 68.0 0.49 0.54
JPM 150710C00068500 C 07/10/15 68.5 0.32 0.35
JPM 150710C00069000 C 07/10/15 69.0 0.19 0.22
JPM 150710C00069500 C 07/10/15 69.5 0.11 0.13
JPM 150710C00070000 C 07/10/15 70.0 0.05 0.08
JPM 150710C00070500 C 07/10/15 70.5 0.02 0.11
JPM 150710C00071000 C 07/10/15 71.0 0.00 0.06
JPM 150710C00071500 C 07/10/15 71.5 0.00 0.07
JPM 150710C00072000 C 07/10/15 72.0 0.00 0.06
JPM 150710C00072500 C 07/10/15 72.5 0.00 0.10
JPM 150710C00073000 C 07/10/15 73.0 0.00 0.13
JPM 150710C00073500 C 07/10/15 73.5 0.00 0.13
JPM 150710C00074000 C 07/10/15 74.0 0.00 0.06
JPM 150710C00074500 C 07/10/15 74.5 0.00 0.13
JPM 150710C00075000 C 07/10/15 75.0 0.00 0.06
JPM 150710C00075500 C 07/10/15 75.5 0.00 0.13
JPM 150710C00076000 C 07/10/15 76.0 0.00 0.11
JPM 150710C00077000 C 07/10/15 77.0 0.00 0.05
JPM 150710C00078000 C 07/10/15 78.0 0.00 0.06
JPM 150710C00079000 C 07/10/15 79.0 0.00 0.06
JPM 150710C00080000 C 07/10/15 80.0 0.00 0.04
JPM 150710C00085000 C 07/10/15 85.0 0.00 0.02
JPM 150710C00090000 C 07/10/15 90.0 0.00 0.02
JPM 150710C00095000 C 07/10/15 95.0 0.00 0.02
JPM 150710C00100000 C 07/10/15 100.0 0.00 0.02
JPM 150710P00048000 P 07/10/15 48.0 0.00 0.02
JPM 150710P00049000 P 07/10/15 49.0 0.00 0.06
JPM 150710P00050000 P 07/10/15 50.0 0.00 0.02
JPM 150710P00052500 P 07/10/15 52.5 0.00 0.03
JPM 150710P00055000 P 07/10/15 55.0 0.00 0.02
JPM 150710P00056000 P 07/10/15 56.0 0.00 0.02
JPM 150710P00057000 P 07/10/15 57.0 0.00 0.02
JPM 150710P00057500 P 07/10/15 57.5 0.00 0.02
JPM 150710P00058000 P 07/10/15 58.0 0.00 0.02
JPM 150710P00058500 P 07/10/15 58.5 0.00 0.02
JPM 150710P00059000 P 07/10/15 59.0 0.00 0.05
JPM 150710P00059500 P 07/10/15 59.5 0.00 0.05
JPM 150710P00060000 P 07/10/15 60.0 0.00 0.05
JPM 150710P00060500 P 07/10/15 60.5 0.00 0.11
JPM 150710P00061000 P 07/10/15 61.0 0.01 0.06
JPM 150710P00061500 P 07/10/15 61.5 0.01 0.11
JPM 150710P00062000 P 07/10/15 62.0 0.01 0.07
JPM 150710P00062500 P 07/10/15 62.5 0.01 0.08
JPM 150710P00063000 P 07/10/15 63.0 0.02 0.08
JPM 150710P00063500 P 07/10/15 63.5 0.02 0.09
JPM 150710P00064000 P 07/10/15 64.0 0.07 0.10
JPM 150710P00064500 P 07/10/15 64.5 0.09 0.11
JPM 150710P00065000 P 07/10/15 65.0 0.13 0.15
JPM 150710P00065500 P 07/10/15 65.5 0.19 0.21
JPM 150710P00066000 P 07/10/15 66.0 0.27 0.30
JPM 150710P00066500 P 07/10/15 66.5 0.38 0.42
JPM 150710P00067000 P 07/10/15 67.0 0.54 0.58
JPM 150710P00067500 P 07/10/15 67.5 0.74 0.78
JPM 150710P00068000 P 07/10/15 68.0 0.97 1.06
JPM 150710P00068500 P 07/10/15 68.5 1.27 1.37
JPM 150710P00069000 P 07/10/15 69.0 1.64 1.91
JPM 150710P00069500 P 07/10/15 69.5 1.68 2.42
JPM 150710P00070000 P 07/10/15 70.0 1.98 2.88
JPM 150710P00070500 P 07/10/15 70.5 2.36 3.35
JPM 150710P00071000 P 07/10/15 71.0 2.80 3.85
JPM 150710P00071500 P 07/10/15 71.5 3.30 4.35
JPM 150710P00072000 P 07/10/15 72.0 3.80 4.90
JPM 150710P00072500 P 07/10/15 72.5 4.30 5.40
JPM 150710P00073000 P 07/10/15 73.0 4.65 5.90
JPM 150710P00073500 P 07/10/15 73.5 4.90 6.35
JPM 150710P00074000 P 07/10/15 74.0 5.80 6.90
JPM 150710P00074500 P 07/10/15 74.5 5.70 7.35
JPM 150710P00075000 P 07/10/15 75.0 6.80 8.10
JPM 150710P00075500 P 07/10/15 75.5 7.30 8.35
JPM 150710P00076000 P 07/10/15 76.0 7.55 8.85
JPM 150710P00077000 P 07/10/15 77.0 8.70 9.85
JPM 150710P00078000 P 07/10/15 78.0 9.55 11.05
JPM 150710P00079000 P 07/10/15 79.0 9.95 13.05
JPM 150710P00080000 P 07/10/15 80.0 10.85 13.15
JPM 150710P00085000 P 07/10/15 85.0 15.85 17.90
JPM 150710P00090000 P 07/10/15 90.0 20.95 23.20
JPM 150710P00095000 P 07/10/15 95.0 25.95 28.20
JPM 150710P00100000 P 07/10/15 100.0 30.95 33.70
JPM 150717C00035000 C 07/17/15 35.0 32.00 32.80
JPM 150717C00037500 C 07/17/15 37.5 28.25 31.65
JPM 150717C00040000 C 07/17/15 40.0 25.90 28.75
JPM 150717C00042500 C 07/17/15 42.5 23.15 26.60
JPM 150717C00045000 C 07/17/15 45.0 20.60 23.15
JPM 150717C00047500 C 07/17/15 47.5 18.25 20.65
JPM 150717C00050000 C 07/17/15 50.0 16.00 18.50
JPM 150717C00052000 C 07/17/15 52.0 14.25 16.25
JPM 150717C00052500 C 07/17/15 52.5 13.75 15.75
JPM 150717C00053000 C 07/17/15 53.0 13.25 15.25
JPM 150717C00054000 C 07/17/15 54.0 13.15 14.25
JPM 150717C00055000 C 07/17/15 55.0 12.20 12.75
JPM 150717C00056000 C 07/17/15 56.0 11.20 12.20
JPM 150717C00057000 C 07/17/15 57.0 9.35 12.10
JPM 150717C00057500 C 07/17/15 57.5 9.70 10.70
JPM 150717C00058000 C 07/17/15 58.0 9.20 9.70
JPM 150717C00058500 C 07/17/15 58.5 8.70 9.75
JPM 150717C00059000 C 07/17/15 59.0 8.20 9.20
JPM 150717C00059500 C 07/17/15 59.5 7.70 8.75
JPM 150717C00060000 C 07/17/15 60.0 7.30 8.00
JPM 150717C00060500 C 07/17/15 60.5 6.75 7.60
JPM 150717C00061000 C 07/17/15 61.0 6.30 6.70
JPM 150717C00061500 C 07/17/15 61.5 5.75 6.25
JPM 150717C00062000 C 07/17/15 62.0 5.30 5.75
JPM 150717C00062500 C 07/17/15 62.5 4.85 5.30
JPM 150717C00063000 C 07/17/15 63.0 4.40 4.80
JPM 150717C00063500 C 07/17/15 63.5 4.05 4.35
JPM 150717C00064000 C 07/17/15 64.0 3.75 3.85
JPM 150717C00064500 C 07/17/15 64.5 3.30 3.45
JPM 150717C00065000 C 07/17/15 65.0 2.92 2.99
JPM 150717C00065500 C 07/17/15 65.5 2.51 2.60
JPM 150717C00066000 C 07/17/15 66.0 2.17 2.23
JPM 150717C00066500 C 07/17/15 66.5 1.79 1.89
JPM 150717C00067000 C 07/17/15 67.0 1.48 1.56
JPM 150717C00067500 C 07/17/15 67.5 1.24 1.27
JPM 150717C00068000 C 07/17/15 68.0 0.97 1.01
JPM 150717C00068500 C 07/17/15 68.5 0.73 0.79
JPM 150717C00069000 C 07/17/15 69.0 0.56 0.60
JPM 150717C00069500 C 07/17/15 69.5 0.41 0.45
JPM 150717C00070000 C 07/17/15 70.0 0.29 0.32
JPM 150717C00070500 C 07/17/15 70.5 0.20 0.22
JPM 150717C00071000 C 07/17/15 71.0 0.13 0.15
JPM 150717C00071500 C 07/17/15 71.5 0.08 0.10
JPM 150717C00072000 C 07/17/15 72.0 0.05 0.07
JPM 150717C00072500 C 07/17/15 72.5 0.03 0.04
JPM 150717C00073000 C 07/17/15 73.0 0.01 0.06
JPM 150717C00073500 C 07/17/15 73.5 0.00 0.05
JPM 150717C00074000 C 07/17/15 74.0 0.00 0.04
JPM 150717C00074500 C 07/17/15 74.5 0.00 0.04
JPM 150717C00075000 C 07/17/15 75.0 0.00 0.01
JPM 150717C00075500 C 07/17/15 75.5 0.00 0.04
JPM 150717C00076000 C 07/17/15 76.0 0.00 0.04
JPM 150717C00077000 C 07/17/15 77.0 0.00 0.04
JPM 150717C00077500 C 07/17/15 77.5 0.00 0.04
JPM 150717C00078000 C 07/17/15 78.0 0.00 0.04
JPM 150717C00080000 C 07/17/15 80.0 0.00 0.04
JPM 150717C00085000 C 07/17/15 85.0 0.00 0.02
JPM 150717C00090000 C 07/17/15 90.0 0.00 0.02
JPM 150717C00095000 C 07/17/15 95.0 0.00 0.02
JPM 150717P00035000 P 07/17/15 35.0 0.00 0.02
JPM 150717P00037500 P 07/17/15 37.5 0.00 0.02
JPM 150717P00040000 P 07/17/15 40.0 0.00 0.02
JPM 150717P00042500 P 07/17/15 42.5 0.00 0.02
JPM 150717P00045000 P 07/17/15 45.0 0.00 0.02
JPM 150717P00047500 P 07/17/15 47.5 0.00 0.02
JPM 150717P00050000 P 07/17/15 50.0 0.00 0.02
JPM 150717P00052000 P 07/17/15 52.0 0.00 0.02
JPM 150717P00052500 P 07/17/15 52.5 0.00 0.02
JPM 150717P00053000 P 07/17/15 53.0 0.00 0.02
JPM 150717P00054000 P 07/17/15 54.0 0.00 0.05
JPM 150717P00055000 P 07/17/15 55.0 0.01 0.05
JPM 150717P00056000 P 07/17/15 56.0 0.01 0.06
JPM 150717P00057000 P 07/17/15 57.0 0.01 0.07
JPM 150717P00057500 P 07/17/15 57.5 0.03 0.07
JPM 150717P00058000 P 07/17/15 58.0 0.01 0.08
JPM 150717P00058500 P 07/17/15 58.5 0.02 0.08
JPM 150717P00059000 P 07/17/15 59.0 0.02 0.08
JPM 150717P00059500 P 07/17/15 59.5 0.03 0.10
JPM 150717P00060000 P 07/17/15 60.0 0.04 0.10
JPM 150717P00060500 P 07/17/15 60.5 0.05 0.11
JPM 150717P00061000 P 07/17/15 61.0 0.08 0.10
JPM 150717P00061500 P 07/17/15 61.5 0.10 0.12
JPM 150717P00062000 P 07/17/15 62.0 0.12 0.14
JPM 150717P00062500 P 07/17/15 62.5 0.15 0.17
JPM 150717P00063000 P 07/17/15 63.0 0.18 0.21
JPM 150717P00063500 P 07/17/15 63.5 0.23 0.25
JPM 150717P00064000 P 07/17/15 64.0 0.28 0.31
JPM 150717P00064500 P 07/17/15 64.5 0.35 0.37
JPM 150717P00065000 P 07/17/15 65.0 0.43 0.46
JPM 150717P00065500 P 07/17/15 65.5 0.54 0.57
JPM 150717P00066000 P 07/17/15 66.0 0.67 0.70
JPM 150717P00066500 P 07/17/15 66.5 0.82 0.85
JPM 150717P00067000 P 07/17/15 67.0 1.00 1.04
JPM 150717P00067500 P 07/17/15 67.5 1.22 1.25
JPM 150717P00068000 P 07/17/15 68.0 1.45 1.50
JPM 150717P00068500 P 07/17/15 68.5 1.72 1.79
JPM 150717P00069000 P 07/17/15 69.0 2.01 2.10
JPM 150717P00069500 P 07/17/15 69.5 2.38 2.45
JPM 150717P00070000 P 07/17/15 70.0 2.74 2.89
JPM 150717P00070500 P 07/17/15 70.5 2.84 3.50
JPM 150717P00071000 P 07/17/15 71.0 3.00 3.95
JPM 150717P00071500 P 07/17/15 71.5 3.45 4.40
JPM 150717P00072000 P 07/17/15 72.0 3.90 4.90
JPM 150717P00072500 P 07/17/15 72.5 4.35 5.35
JPM 150717P00073000 P 07/17/15 73.0 4.85 5.85
JPM 150717P00073500 P 07/17/15 73.5 5.35 6.35
JPM 150717P00074000 P 07/17/15 74.0 5.80 6.85
JPM 150717P00074500 P 07/17/15 74.5 6.30 7.35
JPM 150717P00075000 P 07/17/15 75.0 6.75 7.85
JPM 150717P00075500 P 07/17/15 75.5 7.20 8.35
JPM 150717P00076000 P 07/17/15 76.0 7.65 8.85
JPM 150717P00077000 P 07/17/15 77.0 8.75 9.85
JPM 150717P00077500 P 07/17/15 77.5 9.05 10.35
JPM 150717P00078000 P 07/17/15 78.0 9.55 10.85
JPM 150717P00080000 P 07/17/15 80.0 10.85 13.50
JPM 150717P00085000 P 07/17/15 85.0 15.95 18.50
JPM 150717P00090000 P 07/17/15 90.0 20.95 23.35
JPM 150717P00095000 P 07/17/15 95.0 26.00 28.00
JPM 150724C00055000 C 07/24/15 55.0 12.20 12.75
JPM 150724C00057000 C 07/24/15 57.0 9.25 12.05
JPM 150724C00058000 C 07/24/15 58.0 9.20 9.70
JPM 150724C00058500 C 07/24/15 58.5 8.70 9.85
JPM 150724C00059000 C 07/24/15 59.0 8.25 9.30
JPM 150724C00059500 C 07/24/15 59.5 7.75 8.80
JPM 150724C00060000 C 07/24/15 60.0 7.25 8.30
JPM 150724C00060500 C 07/24/15 60.5 6.80 7.80
JPM 150724C00061000 C 07/24/15 61.0 6.30 7.30
JPM 150724C00061500 C 07/24/15 61.5 5.85 6.85
JPM 150724C00062000 C 07/24/15 62.0 5.35 5.80
JPM 150724C00062500 C 07/24/15 62.5 4.90 5.35
JPM 150724C00063000 C 07/24/15 63.0 4.45 4.90
JPM 150724C00063500 C 07/24/15 63.5 4.15 4.45
JPM 150724C00064000 C 07/24/15 64.0 3.80 4.00
JPM 150724C00064500 C 07/24/15 64.5 3.35 3.50
JPM 150724C00065000 C 07/24/15 65.0 2.97 3.20
JPM 150724C00065500 C 07/24/15 65.5 2.64 2.77
JPM 150724C00066000 C 07/24/15 66.0 2.28 2.36
JPM 150724C00066500 C 07/24/15 66.5 1.94 2.05
JPM 150724C00067000 C 07/24/15 67.0 1.65 1.71
JPM 150724C00067500 C 07/24/15 67.5 1.37 1.42
JPM 150724C00068000 C 07/24/15 68.0 1.11 1.16
JPM 150724C00068500 C 07/24/15 68.5 0.88 0.93
JPM 150724C00069000 C 07/24/15 69.0 0.69 0.73
JPM 150724C00069500 C 07/24/15 69.5 0.53 0.57
JPM 150724C00070000 C 07/24/15 70.0 0.39 0.43
JPM 150724C00070500 C 07/24/15 70.5 0.28 0.32
JPM 150724C00071000 C 07/24/15 71.0 0.20 0.24
JPM 150724C00071500 C 07/24/15 71.5 0.14 0.17
JPM 150724C00072000 C 07/24/15 72.0 0.09 0.13
JPM 150724C00072500 C 07/24/15 72.5 0.05 0.13
JPM 150724C00073000 C 07/24/15 73.0 0.03 0.11
JPM 150724C00073500 C 07/24/15 73.5 0.02 0.11
JPM 150724C00074000 C 07/24/15 74.0 0.01 0.11
JPM 150724C00074500 C 07/24/15 74.5 0.00 0.13
JPM 150724C00075000 C 07/24/15 75.0 0.00 0.11
JPM 150724C00075500 C 07/24/15 75.5 0.00 0.11
JPM 150724C00076000 C 07/24/15 76.0 0.00 0.11
JPM 150724C00077000 C 07/24/15 77.0 0.00 0.11
JPM 150724C00078000 C 07/24/15 78.0 0.00 0.11
JPM 150724C00080000 C 07/24/15 80.0 0.00 0.06
JPM 150724P00055000 P 07/24/15 55.0 0.00 0.10
JPM 150724P00057000 P 07/24/15 57.0 0.01 0.09
JPM 150724P00058000 P 07/24/15 58.0 0.01 0.10
JPM 150724P00058500 P 07/24/15 58.5 0.02 0.10
JPM 150724P00059000 P 07/24/15 59.0 0.02 0.11
JPM 150724P00059500 P 07/24/15 59.5 0.03 0.12
JPM 150724P00060000 P 07/24/15 60.0 0.04 0.13
JPM 150724P00060500 P 07/24/15 60.5 0.05 0.14
JPM 150724P00061000 P 07/24/15 61.0 0.07 0.16
JPM 150724P00061500 P 07/24/15 61.5 0.09 0.18
JPM 150724P00062000 P 07/24/15 62.0 0.10 0.21
JPM 150724P00062500 P 07/24/15 62.5 0.17 0.26
JPM 150724P00063000 P 07/24/15 63.0 0.24 0.28
JPM 150724P00063500 P 07/24/15 63.5 0.29 0.34
JPM 150724P00064000 P 07/24/15 64.0 0.37 0.40
JPM 150724P00064500 P 07/24/15 64.5 0.44 0.48
JPM 150724P00065000 P 07/24/15 65.0 0.53 0.58
JPM 150724P00065500 P 07/24/15 65.5 0.66 0.70
JPM 150724P00066000 P 07/24/15 66.0 0.78 0.83
JPM 150724P00066500 P 07/24/15 66.5 0.95 0.99
JPM 150724P00067000 P 07/24/15 67.0 1.13 1.20
JPM 150724P00067500 P 07/24/15 67.5 1.36 1.39
JPM 150724P00068000 P 07/24/15 68.0 1.57 1.64
JPM 150724P00068500 P 07/24/15 68.5 1.84 1.90
JPM 150724P00069000 P 07/24/15 69.0 2.16 2.24
JPM 150724P00069500 P 07/24/15 69.5 2.48 2.59
JPM 150724P00070000 P 07/24/15 70.0 2.83 2.95
JPM 150724P00070500 P 07/24/15 70.5 3.20 3.40
JPM 150724P00071000 P 07/24/15 71.0 3.10 4.00
JPM 150724P00071500 P 07/24/15 71.5 3.55 4.45
JPM 150724P00072000 P 07/24/15 72.0 4.00 4.95
JPM 150724P00072500 P 07/24/15 72.5 4.40 5.40
JPM 150724P00073000 P 07/24/15 73.0 4.80 5.90
JPM 150724P00073500 P 07/24/15 73.5 5.35 6.35
JPM 150724P00074000 P 07/24/15 74.0 5.85 6.85
JPM 150724P00074500 P 07/24/15 74.5 6.30 7.35
JPM 150724P00075000 P 07/24/15 75.0 6.80 7.85
JPM 150724P00075500 P 07/24/15 75.5 6.80 8.65
JPM 150724P00076000 P 07/24/15 76.0 7.75 8.90
JPM 150724P00077000 P 07/24/15 77.0 8.70 9.90
JPM 150724P00078000 P 07/24/15 78.0 9.05 11.45
JPM 150724P00080000 P 07/24/15 80.0 11.20 12.90
JPM 150731C00055000 C 07/31/15 55.0 12.20 12.75
JPM 150731C00058000 C 07/31/15 58.0 9.25 10.40
JPM 150731C00059000 C 07/31/15 59.0 8.30 9.30
JPM 150731C00060000 C 07/31/15 60.0 7.30 8.30
JPM 150731C00061000 C 07/31/15 61.0 6.35 7.40
JPM 150731C00061500 C 07/31/15 61.5 5.90 6.85
JPM 150731C00062000 C 07/31/15 62.0 5.45 6.40
JPM 150731C00062500 C 07/31/15 62.5 5.00 5.90
JPM 150731C00063000 C 07/31/15 63.0 4.55 5.50
JPM 150731C00063500 C 07/31/15 63.5 4.15 5.00
JPM 150731C00064000 C 07/31/15 64.0 3.70 4.55
JPM 150731C00064500 C 07/31/15 64.5 3.30 4.15
JPM 150731C00065000 C 07/31/15 65.0 3.10 3.35
JPM 150731C00065500 C 07/31/15 65.5 2.72 3.35
JPM 150731C00066000 C 07/31/15 66.0 2.35 2.54
JPM 150731C00066500 C 07/31/15 66.5 2.01 2.20
JPM 150731C00067000 C 07/31/15 67.0 1.76 1.87
JPM 150731C00067500 C 07/31/15 67.5 1.48 1.55
JPM 150731C00068000 C 07/31/15 68.0 1.23 1.31
JPM 150731C00068500 C 07/31/15 68.5 1.00 1.09
JPM 150731C00069000 C 07/31/15 69.0 0.81 0.87
JPM 150731C00069500 C 07/31/15 69.5 0.62 0.70
JPM 150731C00070000 C 07/31/15 70.0 0.49 0.55
JPM 150731C00070500 C 07/31/15 70.5 0.38 0.41
JPM 150731C00071000 C 07/31/15 71.0 0.28 0.32
JPM 150731C00071500 C 07/31/15 71.5 0.19 0.24
JPM 150731C00072000 C 07/31/15 72.0 0.15 0.18
JPM 150731C00072500 C 07/31/15 72.5 0.09 0.15
JPM 150731C00073000 C 07/31/15 73.0 0.06 0.17
JPM 150731C00073500 C 07/31/15 73.5 0.04 0.14
JPM 150731C00074000 C 07/31/15 74.0 0.03 0.11
JPM 150731C00074500 C 07/31/15 74.5 0.02 0.11
JPM 150731C00075000 C 07/31/15 75.0 0.01 0.10
JPM 150731C00075500 C 07/31/15 75.5 0.00 0.09
JPM 150731C00076000 C 07/31/15 76.0 0.00 0.08
JPM 150731C00077000 C 07/31/15 77.0 0.00 0.06
JPM 150731C00078000 C 07/31/15 78.0 0.00 0.11
JPM 150731C00080000 C 07/31/15 80.0 0.00 0.11
JPM 150731P00055000 P 07/31/15 55.0 0.03 0.04
JPM 150731P00058000 P 07/31/15 58.0 0.05 0.11
JPM 150731P00059000 P 07/31/15 59.0 0.05 0.13
JPM 150731P00060000 P 07/31/15 60.0 0.08 0.16
JPM 150731P00061000 P 07/31/15 61.0 0.10 0.21
JPM 150731P00061500 P 07/31/15 61.5 0.19 0.22
JPM 150731P00062000 P 07/31/15 62.0 0.22 0.26
JPM 150731P00062500 P 07/31/15 62.5 0.27 0.30
JPM 150731P00063000 P 07/31/15 63.0 0.32 0.36
JPM 150731P00063500 P 07/31/15 63.5 0.38 0.42
JPM 150731P00064000 P 07/31/15 64.0 0.46 0.49
JPM 150731P00064500 P 07/31/15 64.5 0.54 0.58
JPM 150731P00065000 P 07/31/15 65.0 0.64 0.69
JPM 150731P00065500 P 07/31/15 65.5 0.76 0.81
JPM 150731P00066000 P 07/31/15 66.0 0.90 0.95
JPM 150731P00066500 P 07/31/15 66.5 1.06 1.12
JPM 150731P00067000 P 07/31/15 67.0 1.25 1.31
JPM 150731P00067500 P 07/31/15 67.5 1.46 1.53
JPM 150731P00068000 P 07/31/15 68.0 1.69 1.84
JPM 150731P00068500 P 07/31/15 68.5 1.95 2.15
JPM 150731P00069000 P 07/31/15 69.0 2.24 2.55
JPM 150731P00069500 P 07/31/15 69.5 2.56 2.91
JPM 150731P00070000 P 07/31/15 70.0 2.91 3.30
JPM 150731P00070500 P 07/31/15 70.5 3.25 3.70
JPM 150731P00071000 P 07/31/15 71.0 3.20 4.10
JPM 150731P00071500 P 07/31/15 71.5 3.85 4.50
JPM 150731P00072000 P 07/31/15 72.0 4.05 4.95
JPM 150731P00072500 P 07/31/15 72.5 4.50 5.45
JPM 150731P00073000 P 07/31/15 73.0 4.90 5.90
JPM 150731P00073500 P 07/31/15 73.5 5.40 6.40
JPM 150731P00074000 P 07/31/15 74.0 5.85 6.90
JPM 150731P00074500 P 07/31/15 74.5 6.35 7.35
JPM 150731P00075000 P 07/31/15 75.0 6.70 7.90
JPM 150731P00075500 P 07/31/15 75.5 7.05 8.65
JPM 150731P00076000 P 07/31/15 76.0 7.75 8.90
JPM 150731P00077000 P 07/31/15 77.0 8.70 9.95
JPM 150731P00078000 P 07/31/15 78.0 9.05 11.45
JPM 150731P00080000 P 07/31/15 80.0 11.20 12.90
JPM 150807C00055000 C 08/07/15 55.0 12.00 12.75
JPM 150807C00059000 C 08/07/15 59.0 8.30 9.40
JPM 150807C00060000 C 08/07/15 60.0 7.35 8.35
JPM 150807C00061000 C 08/07/15 61.0 6.45 7.40
JPM 150807C00062000 C 08/07/15 62.0 5.55 6.20
JPM 150807C00062500 C 08/07/15 62.5 5.10 5.80
JPM 150807C00063000 C 08/07/15 63.0 4.65 5.55
JPM 150807C00063500 C 08/07/15 63.5 4.25 5.10
JPM 150807C00064000 C 08/07/15 64.0 3.85 4.65
JPM 150807C00064500 C 08/07/15 64.5 3.60 3.85
JPM 150807C00065000 C 08/07/15 65.0 3.20 3.45
JPM 150807C00065500 C 08/07/15 65.5 2.84 3.45
JPM 150807C00066000 C 08/07/15 66.0 2.47 3.05
JPM 150807C00066500 C 08/07/15 66.5 2.13 2.71
JPM 150807C00067000 C 08/07/15 67.0 1.85 2.02
JPM 150807C00067500 C 08/07/15 67.5 1.61 1.71
JPM 150807C00068000 C 08/07/15 68.0 1.37 1.43
JPM 150807C00068500 C 08/07/15 68.5 1.14 1.21
JPM 150807C00069000 C 08/07/15 69.0 0.94 1.01
JPM 150807C00069500 C 08/07/15 69.5 0.75 0.81
JPM 150807C00070000 C 08/07/15 70.0 0.60 0.65
JPM 150807C00070500 C 08/07/15 70.5 0.47 0.51
JPM 150807C00071000 C 08/07/15 71.0 0.36 0.41
JPM 150807C00071500 C 08/07/15 71.5 0.28 0.32
JPM 150807C00072000 C 08/07/15 72.0 0.21 0.25
JPM 150807C00072500 C 08/07/15 72.5 0.16 0.19
JPM 150807C00073000 C 08/07/15 73.0 0.12 0.14
JPM 150807C00073500 C 08/07/15 73.5 0.07 0.16
JPM 150807C00074000 C 08/07/15 74.0 0.05 0.14
JPM 150807C00074500 C 08/07/15 74.5 0.03 0.12
JPM 150807C00075000 C 08/07/15 75.0 0.03 0.10
JPM 150807C00075500 C 08/07/15 75.5 0.02 0.10
JPM 150807C00076000 C 08/07/15 76.0 0.01 0.09
JPM 150807C00076500 C 08/07/15 76.5 0.00 0.08
JPM 150807C00077000 C 08/07/15 77.0 0.00 0.06
JPM 150807C00078000 C 08/07/15 78.0 0.00 0.06
JPM 150807C00080000 C 08/07/15 80.0 0.00 0.11
JPM 150807P00055000 P 08/07/15 55.0 0.04 0.09
JPM 150807P00059000 P 08/07/15 59.0 0.08 0.17
JPM 150807P00060000 P 08/07/15 60.0 0.15 0.21
JPM 150807P00061000 P 08/07/15 61.0 0.22 0.25
JPM 150807P00062000 P 08/07/15 62.0 0.28 0.37
JPM 150807P00062500 P 08/07/15 62.5 0.35 0.38
JPM 150807P00063000 P 08/07/15 63.0 0.42 0.44
JPM 150807P00063500 P 08/07/15 63.5 0.48 0.52
JPM 150807P00064000 P 08/07/15 64.0 0.55 0.61
JPM 150807P00064500 P 08/07/15 64.5 0.64 0.74
JPM 150807P00065000 P 08/07/15 65.0 0.76 0.80
JPM 150807P00065500 P 08/07/15 65.5 0.88 0.94
JPM 150807P00066000 P 08/07/15 66.0 1.02 1.10
JPM 150807P00066500 P 08/07/15 66.5 1.18 1.25
JPM 150807P00067000 P 08/07/15 67.0 1.37 1.44
JPM 150807P00067500 P 08/07/15 67.5 1.60 1.65
JPM 150807P00068000 P 08/07/15 68.0 1.83 1.90
JPM 150807P00068500 P 08/07/15 68.5 2.08 2.36
JPM 150807P00069000 P 08/07/15 69.0 2.37 2.67
JPM 150807P00069500 P 08/07/15 69.5 2.68 3.05
JPM 150807P00070000 P 08/07/15 70.0 3.00 3.40
JPM 150807P00070500 P 08/07/15 70.5 3.35 3.65
JPM 150807P00071000 P 08/07/15 71.0 3.30 4.15
JPM 150807P00071500 P 08/07/15 71.5 3.70 4.60
JPM 150807P00072000 P 08/07/15 72.0 4.10 5.00
JPM 150807P00072500 P 08/07/15 72.5 4.55 5.50
JPM 150807P00073000 P 08/07/15 73.0 5.00 5.95
JPM 150807P00073500 P 08/07/15 73.5 5.40 6.45
JPM 150807P00074000 P 08/07/15 74.0 5.90 6.90
JPM 150807P00074500 P 08/07/15 74.5 6.35 7.40
JPM 150807P00075000 P 08/07/15 75.0 6.85 7.85
JPM 150807P00075500 P 08/07/15 75.5 7.25 8.35
JPM 150807P00076000 P 08/07/15 76.0 7.85 8.90
JPM 150807P00076500 P 08/07/15 76.5 8.35 9.35
JPM 150807P00077000 P 08/07/15 77.0 8.70 9.90
JPM 150807P00078000 P 08/07/15 78.0 9.55 10.95
JPM 150807P00080000 P 08/07/15 80.0 11.20 13.15
JPM 150814C00060000 C 08/14/15 60.0 7.40 7.95
JPM 150814C00060500 C 08/14/15 60.5 6.90 7.50
JPM 150814C00061000 C 08/14/15 61.0 6.45 7.00
JPM 150814C00061500 C 08/14/15 61.5 6.00 6.55
JPM 150814C00062000 C 08/14/15 62.0 5.55 6.10
JPM 150814C00062500 C 08/14/15 62.5 5.15 5.65
JPM 150814C00063000 C 08/14/15 63.0 4.70 5.80
JPM 150814C00063500 C 08/14/15 63.5 4.30 4.85
JPM 150814C00064000 C 08/14/15 64.0 3.90 4.35
JPM 150814C00064500 C 08/14/15 64.5 3.60 3.95
JPM 150814C00065000 C 08/14/15 65.0 3.20 3.55
JPM 150814C00065500 C 08/14/15 65.5 2.81 3.15
JPM 150814C00066000 C 08/14/15 66.0 2.47 2.81
JPM 150814C00066500 C 08/14/15 66.5 2.16 2.46
JPM 150814C00067000 C 08/14/15 67.0 1.98 2.15
JPM 150814C00067500 C 08/14/15 67.5 1.72 1.81
JPM 150814C00068000 C 08/14/15 68.0 1.48 1.60
JPM 150814C00068500 C 08/14/15 68.5 1.13 1.39
JPM 150814C00069000 C 08/14/15 69.0 1.02 1.14
JPM 150814C00069500 C 08/14/15 69.5 0.82 0.95
JPM 150814C00070000 C 08/14/15 70.0 0.65 0.78
JPM 150814C00070500 C 08/14/15 70.5 0.49 0.70
JPM 150814C00071000 C 08/14/15 71.0 0.39 0.57
JPM 150814C00071500 C 08/14/15 71.5 0.34 0.40
JPM 150814C00072000 C 08/14/15 72.0 0.24 0.62
JPM 150814C00072500 C 08/14/15 72.5 0.07 0.34
JPM 150814C00073000 C 08/14/15 73.0 0.12 0.50
JPM 150814C00073500 C 08/14/15 73.5 0.03 0.50
JPM 150814C00074000 C 08/14/15 74.0 0.07 0.49
JPM 150814C00074500 C 08/14/15 74.5 0.02 0.19
JPM 150814C00075000 C 08/14/15 75.0 0.03 0.11
JPM 150814C00075500 C 08/14/15 75.5 0.00 0.15
JPM 150814C00076000 C 08/14/15 76.0 0.02 0.11
JPM 150814C00077000 C 08/14/15 77.0 0.00 0.11
JPM 150814P00060000 P 08/14/15 60.0 0.14 0.37
JPM 150814P00060500 P 08/14/15 60.5 0.16 0.30
JPM 150814P00061000 P 08/14/15 61.0 0.19 0.50
JPM 150814P00061500 P 08/14/15 61.5 0.31 0.39
JPM 150814P00062000 P 08/14/15 62.0 0.19 0.56
JPM 150814P00062500 P 08/14/15 62.5 0.30 0.52
JPM 150814P00063000 P 08/14/15 63.0 0.44 0.55
JPM 150814P00063500 P 08/14/15 63.5 0.57 0.61
JPM 150814P00064000 P 08/14/15 64.0 0.54 0.77
JPM 150814P00064500 P 08/14/15 64.5 0.73 0.85
JPM 150814P00065000 P 08/14/15 65.0 0.85 0.94
JPM 150814P00065500 P 08/14/15 65.5 0.98 1.09
JPM 150814P00066000 P 08/14/15 66.0 1.13 1.21
JPM 150814P00066500 P 08/14/15 66.5 1.29 1.39
JPM 150814P00067000 P 08/14/15 67.0 1.48 1.57
JPM 150814P00067500 P 08/14/15 67.5 1.70 1.79
JPM 150814P00068000 P 08/14/15 68.0 1.93 2.02
JPM 150814P00068500 P 08/14/15 68.5 2.13 2.43
JPM 150814P00069000 P 08/14/15 69.0 2.45 2.73
JPM 150814P00069500 P 08/14/15 69.5 2.75 3.10
JPM 150814P00070000 P 08/14/15 70.0 3.05 3.45
JPM 150814P00070500 P 08/14/15 70.5 3.40 3.85
JPM 150814P00071000 P 08/14/15 71.0 3.20 4.25
JPM 150814P00071500 P 08/14/15 71.5 3.60 4.70
JPM 150814P00072000 P 08/14/15 72.0 4.00 5.10
JPM 150814P00072500 P 08/14/15 72.5 4.40 5.55
JPM 150814P00073000 P 08/14/15 73.0 4.85 6.05
JPM 150814P00073500 P 08/14/15 73.5 5.20 6.50
JPM 150814P00074000 P 08/14/15 74.0 5.65 7.00
JPM 150814P00074500 P 08/14/15 74.5 6.10 7.45
JPM 150814P00075000 P 08/14/15 75.0 6.60 7.90
JPM 150814P00075500 P 08/14/15 75.5 7.00 8.45
JPM 150814P00076000 P 08/14/15 76.0 7.55 8.95
JPM 150814P00077000 P 08/14/15 77.0 8.55 9.90
JPM 150821C00035000 C 08/21/15 35.0 32.10 32.80
JPM 150821C00037500 C 08/21/15 37.5 28.40 30.95
JPM 150821C00040000 C 08/21/15 40.0 26.35 28.10
JPM 150821C00042500 C 08/21/15 42.5 23.85 25.90
JPM 150821C00045000 C 08/21/15 45.0 21.95 22.80
JPM 150821C00047500 C 08/21/15 47.5 19.45 20.25
JPM 150821C00050000 C 08/21/15 50.0 16.95 17.75
JPM 150821C00055000 C 08/21/15 55.0 12.30 12.75
JPM 150821C00057500 C 08/21/15 57.5 10.10 10.30
JPM 150821C00060000 C 08/21/15 60.0 7.50 8.45
JPM 150821C00062500 C 08/21/15 62.5 5.45 5.65
JPM 150821C00065000 C 08/21/15 65.0 3.35 3.65
JPM 150821C00067500 C 08/21/15 67.5 1.88 1.95
JPM 150821C00070000 C 08/21/15 70.0 0.83 0.86
JPM 150821C00072500 C 08/21/15 72.5 0.28 0.30
JPM 150821C00075000 C 08/21/15 75.0 0.06 0.11
JPM 150821C00077500 C 08/21/15 77.5 0.01 0.05
JPM 150821C00080000 C 08/21/15 80.0 0.00 0.04
JPM 150821C00085000 C 08/21/15 85.0 0.00 0.03
JPM 150821C00090000 C 08/21/15 90.0 0.00 0.02
JPM 150821C00095000 C 08/21/15 95.0 0.00 0.02
JPM 150821C00100000 C 08/21/15 100.0 0.00 0.02
JPM 150821P00035000 P 08/21/15 35.0 0.00 0.02
JPM 150821P00037500 P 08/21/15 37.5 0.00 0.02
JPM 150821P00040000 P 08/21/15 40.0 0.00 0.03
JPM 150821P00042500 P 08/21/15 42.5 0.00 0.03
JPM 150821P00045000 P 08/21/15 45.0 0.01 0.04
JPM 150821P00047500 P 08/21/15 47.5 0.02 0.05
JPM 150821P00050000 P 08/21/15 50.0 0.03 0.05
JPM 150821P00055000 P 08/21/15 55.0 0.09 0.12
JPM 150821P00057500 P 08/21/15 57.5 0.16 0.17
JPM 150821P00060000 P 08/21/15 60.0 0.27 0.30
JPM 150821P00062500 P 08/21/15 62.5 0.51 0.53
JPM 150821P00065000 P 08/21/15 65.0 0.98 1.01
JPM 150821P00067500 P 08/21/15 67.5 1.86 1.90
JPM 150821P00070000 P 08/21/15 70.0 3.20 3.35
JPM 150821P00072500 P 08/21/15 72.5 5.15 5.35
JPM 150821P00075000 P 08/21/15 75.0 6.85 7.90
JPM 150821P00077500 P 08/21/15 77.5 9.35 10.35
JPM 150821P00080000 P 08/21/15 80.0 10.95 14.15
JPM 150821P00085000 P 08/21/15 85.0 15.95 19.15
JPM 150821P00090000 P 08/21/15 90.0 20.95 24.15
JPM 150821P00095000 P 08/21/15 95.0 25.95 29.15
JPM 150821P00100000 P 08/21/15 100.0 31.00 33.00
JPM 150918C00030000 C 09/18/15 30.0 36.20 38.45
JPM 150918C00032500 C 09/18/15 32.5 33.35 36.70
JPM 150918C00035000 C 09/18/15 35.0 30.85 34.10
JPM 150918C00037500 C 09/18/15 37.5 28.35 31.55
JPM 150918C00040000 C 09/18/15 40.0 26.05 28.90
JPM 150918C00042500 C 09/18/15 42.5 24.00 25.60
JPM 150918C00045000 C 09/18/15 45.0 21.40 23.65
JPM 150918C00047500 C 09/18/15 47.5 19.30 20.60
JPM 150918C00050000 C 09/18/15 50.0 17.30 17.85
JPM 150918C00052500 C 09/18/15 52.5 14.70 15.55
JPM 150918C00055000 C 09/18/15 55.0 12.45 13.10
JPM 150918C00057500 C 09/18/15 57.5 10.05 11.00
JPM 150918C00060000 C 09/18/15 60.0 7.85 8.20
JPM 150918C00062500 C 09/18/15 62.5 5.70 6.00
JPM 150918C00065000 C 09/18/15 65.0 3.90 4.05
JPM 150918C00067500 C 09/18/15 67.5 2.36 2.42
JPM 150918C00070000 C 09/18/15 70.0 1.23 1.27
JPM 150918C00072500 C 09/18/15 72.5 0.55 0.58
JPM 150918C00075000 C 09/18/15 75.0 0.21 0.23
JPM 150918C00077500 C 09/18/15 77.5 0.06 0.11
JPM 150918P00030000 P 09/18/15 30.0 0.00 0.01
JPM 150918P00032500 P 09/18/15 32.5 0.00 0.03
JPM 150918P00035000 P 09/18/15 35.0 0.00 0.03
JPM 150918P00037500 P 09/18/15 37.5 0.00 0.03
JPM 150918P00040000 P 09/18/15 40.0 0.00 0.04
JPM 150918P00042500 P 09/18/15 42.5 0.02 0.05
JPM 150918P00045000 P 09/18/15 45.0 0.04 0.06
JPM 150918P00047500 P 09/18/15 47.5 0.06 0.08
JPM 150918P00050000 P 09/18/15 50.0 0.08 0.11
JPM 150918P00052500 P 09/18/15 52.5 0.12 0.15
JPM 150918P00055000 P 09/18/15 55.0 0.19 0.22
JPM 150918P00057500 P 09/18/15 57.5 0.30 0.32
JPM 150918P00060000 P 09/18/15 60.0 0.48 0.50
JPM 150918P00062500 P 09/18/15 62.5 0.81 0.83
JPM 150918P00065000 P 09/18/15 65.0 1.37 1.40
JPM 150918P00067500 P 09/18/15 67.5 2.28 2.32
JPM 150918P00070000 P 09/18/15 70.0 3.60 3.75
JPM 150918P00072500 P 09/18/15 72.5 5.40 5.60
JPM 150918P00075000 P 09/18/15 75.0 7.00 8.00
JPM 150918P00077500 P 09/18/15 77.5 9.30 10.40
JPM 151016C00047500 C 10/16/15 47.5 19.75 20.55
JPM 151016C00050000 C 10/16/15 50.0 17.30 18.10
JPM 151016C00055000 C 10/16/15 55.0 12.50 13.05
JPM 151016C00060000 C 10/16/15 60.0 8.05 8.35
JPM 151016C00062500 C 10/16/15 62.5 5.95 6.25
JPM 151016C00065000 C 10/16/15 65.0 4.20 4.35
JPM 151016C00067500 C 10/16/15 67.5 2.70 2.77
JPM 151016C00070000 C 10/16/15 70.0 1.55 1.63
JPM 151016C00072500 C 10/16/15 72.5 0.79 0.84
JPM 151016C00075000 C 10/16/15 75.0 0.36 0.41
JPM 151016C00077500 C 10/16/15 77.5 0.14 0.21
JPM 151016P00047500 P 10/16/15 47.5 0.09 0.15
JPM 151016P00050000 P 10/16/15 50.0 0.13 0.19
JPM 151016P00055000 P 10/16/15 55.0 0.30 0.36
JPM 151016P00060000 P 10/16/15 60.0 0.80 0.82
JPM 151016P00062500 P 10/16/15 62.5 1.24 1.27
JPM 151016P00065000 P 10/16/15 65.0 1.90 1.96
JPM 151016P00067500 P 10/16/15 67.5 2.91 2.97
JPM 151016P00070000 P 10/16/15 70.0 4.25 4.40
JPM 151016P00072500 P 10/16/15 72.5 6.00 6.20
JPM 151016P00075000 P 10/16/15 75.0 8.10 8.35
JPM 151016P00077500 P 10/16/15 77.5 9.60 10.80
JPM 151218C00030000 C 12/18/15 30.0 35.90 39.10
JPM 151218C00032500 C 12/18/15 32.5 33.40 36.60
JPM 151218C00035000 C 12/18/15 35.0 30.90 34.15
JPM 151218C00037500 C 12/18/15 37.5 28.75 31.15
JPM 151218C00040000 C 12/18/15 40.0 27.05 28.10
JPM 151218C00042500 C 12/18/15 42.5 24.55 25.60
JPM 151218C00045000 C 12/18/15 45.0 22.05 23.10
JPM 151218C00047500 C 12/18/15 47.5 19.00 20.60
JPM 151218C00050000 C 12/18/15 50.0 17.20 18.05
JPM 151218C00052500 C 12/18/15 52.5 15.05 15.55
JPM 151218C00055000 C 12/18/15 55.0 12.70 13.15
JPM 151218C00057500 C 12/18/15 57.5 10.60 10.90
JPM 151218C00060000 C 12/18/15 60.0 8.45 8.75
JPM 151218C00062500 C 12/18/15 62.5 6.45 6.75
JPM 151218C00065000 C 12/18/15 65.0 4.85 5.00
JPM 151218C00067500 C 12/18/15 67.5 3.40 3.50
JPM 151218C00070000 C 12/18/15 70.0 2.24 2.32
JPM 151218C00072500 C 12/18/15 72.5 1.37 1.45
JPM 151218C00075000 C 12/18/15 75.0 0.79 0.85
JPM 151218C00077500 C 12/18/15 77.5 0.41 0.47
JPM 151218C00080000 C 12/18/15 80.0 0.22 0.24
JPM 151218C00085000 C 12/18/15 85.0 0.05 0.10
JPM 151218C00090000 C 12/18/15 90.0 0.01 0.05
JPM 151218C00095000 C 12/18/15 95.0 0.00 0.04
JPM 151218P00030000 P 12/18/15 30.0 0.02 0.05
JPM 151218P00032500 P 12/18/15 32.5 0.03 0.07
JPM 151218P00035000 P 12/18/15 35.0 0.05 0.08
JPM 151218P00037500 P 12/18/15 37.5 0.07 0.11
JPM 151218P00040000 P 12/18/15 40.0 0.09 0.13
JPM 151218P00042500 P 12/18/15 42.5 0.12 0.19
JPM 151218P00045000 P 12/18/15 45.0 0.16 0.24
JPM 151218P00047500 P 12/18/15 47.5 0.22 0.30
JPM 151218P00050000 P 12/18/15 50.0 0.31 0.38
JPM 151218P00052500 P 12/18/15 52.5 0.44 0.49
JPM 151218P00055000 P 12/18/15 55.0 0.63 0.68
JPM 151218P00057500 P 12/18/15 57.5 0.89 0.95
JPM 151218P00060000 P 12/18/15 60.0 1.28 1.32
JPM 151218P00062500 P 12/18/15 62.5 1.84 1.89
JPM 151218P00065000 P 12/18/15 65.0 2.60 2.66
JPM 151218P00067500 P 12/18/15 67.5 3.60 3.70
JPM 151218P00070000 P 12/18/15 70.0 4.95 5.10
JPM 151218P00072500 P 12/18/15 72.5 6.55 6.75
JPM 151218P00075000 P 12/18/15 75.0 8.50 8.80
JPM 151218P00077500 P 12/18/15 77.5 10.60 10.90
JPM 151218P00080000 P 12/18/15 80.0 11.45 14.35
JPM 151218P00085000 P 12/18/15 85.0 16.30 19.20
JPM 151218P00090000 P 12/18/15 90.0 21.35 23.35
JPM 151218P00095000 P 12/18/15 95.0 26.35 28.35
JPM 160115C00030000 C 01/15/16 30.0 35.80 39.10
JPM 160115C00032500 C 01/15/16 32.5 33.45 36.65
JPM 160115C00035000 C 01/15/16 35.0 32.10 33.15
JPM 160115C00037500 C 01/15/16 37.5 28.75 31.65
JPM 160115C00040000 C 01/15/16 40.0 27.15 28.15
JPM 160115C00042500 C 01/15/16 42.5 24.65 25.65
JPM 160115C00045000 C 01/15/16 45.0 22.20 23.00
JPM 160115C00047500 C 01/15/16 47.5 20.15 20.60
JPM 160115C00050000 C 01/15/16 50.0 17.70 18.05
JPM 160115C00052500 C 01/15/16 52.5 15.35 15.55
JPM 160115C00055000 C 01/15/16 55.0 13.05 13.20
JPM 160115C00057500 C 01/15/16 57.5 10.80 11.00
JPM 160115C00060000 C 01/15/16 60.0 8.70 8.90
JPM 160115C00062500 C 01/15/16 62.5 6.80 7.00
JPM 160115C00065000 C 01/15/16 65.0 5.10 5.20
JPM 160115C00067500 C 01/15/16 67.5 3.65 3.80
JPM 160115C00070000 C 01/15/16 70.0 2.53 2.56
JPM 160115C00072500 C 01/15/16 72.5 1.62 1.70
JPM 160115C00075000 C 01/15/16 75.0 0.99 1.05
JPM 160115C00077500 C 01/15/16 77.5 0.58 0.63
JPM 160115C00080000 C 01/15/16 80.0 0.31 0.38
JPM 160115C00085000 C 01/15/16 85.0 0.08 0.15
JPM 160115C00090000 C 01/15/16 90.0 0.02 0.06
JPM 160115P00030000 P 01/15/16 30.0 0.04 0.07
JPM 160115P00032500 P 01/15/16 32.5 0.05 0.09
JPM 160115P00035000 P 01/15/16 35.0 0.08 0.12
JPM 160115P00037500 P 01/15/16 37.5 0.10 0.17
JPM 160115P00040000 P 01/15/16 40.0 0.14 0.19
JPM 160115P00042500 P 01/15/16 42.5 0.19 0.26
JPM 160115P00045000 P 01/15/16 45.0 0.25 0.32
JPM 160115P00047500 P 01/15/16 47.5 0.35 0.39
JPM 160115P00050000 P 01/15/16 50.0 0.47 0.51
JPM 160115P00052500 P 01/15/16 52.5 0.64 0.68
JPM 160115P00055000 P 01/15/16 55.0 0.85 0.91
JPM 160115P00057500 P 01/15/16 57.5 1.18 1.22
JPM 160115P00060000 P 01/15/16 60.0 1.62 1.67
JPM 160115P00062500 P 01/15/16 62.5 2.24 2.30
JPM 160115P00065000 P 01/15/16 65.0 3.05 3.15
JPM 160115P00067500 P 01/15/16 67.5 4.15 4.25
JPM 160115P00070000 P 01/15/16 70.0 5.50 5.65
JPM 160115P00072500 P 01/15/16 72.5 7.15 7.30
JPM 160115P00075000 P 01/15/16 75.0 9.00 9.35
JPM 160115P00077500 P 01/15/16 77.5 11.10 11.45
JPM 160115P00080000 P 01/15/16 80.0 12.55 13.80
JPM 160115P00085000 P 01/15/16 85.0 16.95 18.55
JPM 160115P00090000 P 01/15/16 90.0 21.65 23.65
JPM 160318C00037500 C 03/18/16 37.5 29.65 30.85
JPM 160318C00040000 C 03/18/16 40.0 27.10 30.00
JPM 160318C00042500 C 03/18/16 42.5 24.55 27.50
JPM 160318C00045000 C 03/18/16 45.0 21.40 25.00
JPM 160318C00047500 C 03/18/16 47.5 18.95 22.60
JPM 160318C00050000 C 03/18/16 50.0 16.60 19.50
JPM 160318C00055000 C 03/18/16 55.0 13.15 13.50
JPM 160318C00060000 C 03/18/16 60.0 8.95 9.35
JPM 160318C00062500 C 03/18/16 62.5 7.15 7.50
JPM 160318C00065000 C 03/18/16 65.0 5.70 5.85
JPM 160318C00067500 C 03/18/16 67.5 4.30 4.40
JPM 160318C00070000 C 03/18/16 70.0 3.10 3.25
JPM 160318C00072500 C 03/18/16 72.5 2.18 2.28
JPM 160318C00075000 C 03/18/16 75.0 1.46 1.55
JPM 160318C00077500 C 03/18/16 77.5 0.94 1.02
JPM 160318C00080000 C 03/18/16 80.0 0.58 0.65
JPM 160318C00085000 C 03/18/16 85.0 0.20 0.27
JPM 160318P00037500 P 03/18/16 37.5 0.18 0.26
JPM 160318P00040000 P 03/18/16 40.0 0.24 0.31
JPM 160318P00042500 P 03/18/16 42.5 0.30 0.38
JPM 160318P00045000 P 03/18/16 45.0 0.40 0.47
JPM 160318P00047500 P 03/18/16 47.5 0.52 0.58
JPM 160318P00050000 P 03/18/16 50.0 0.68 0.75
JPM 160318P00055000 P 03/18/16 55.0 1.21 1.25
JPM 160318P00060000 P 03/18/16 60.0 2.13 2.21
JPM 160318P00062500 P 03/18/16 62.5 2.83 2.91
JPM 160318P00065000 P 03/18/16 65.0 3.70 3.80
JPM 160318P00067500 P 03/18/16 67.5 4.80 4.95
JPM 160318P00070000 P 03/18/16 70.0 6.10 6.25
JPM 160318P00072500 P 03/18/16 72.5 7.70 7.85
JPM 160318P00075000 P 03/18/16 75.0 9.45 9.65
JPM 160318P00077500 P 03/18/16 77.5 11.40 11.80
JPM 160318P00080000 P 03/18/16 80.0 13.55 13.90
JPM 160318P00085000 P 03/18/16 85.0 17.05 18.65
JPM 170120C00027500 C 01/20/17 27.5 38.00 42.45
JPM 170120C00030000 C 01/20/17 30.0 35.00 39.85
JPM 170120C00032500 C 01/20/17 32.5 33.60 37.25
JPM 170120C00035000 C 01/20/17 35.0 31.10 34.80
JPM 170120C00037500 C 01/20/17 37.5 28.00 32.50
JPM 170120C00040000 C 01/20/17 40.0 27.10 29.90
JPM 170120C00042500 C 01/20/17 42.5 23.25 27.70
JPM 170120C00045000 C 01/20/17 45.0 22.10 23.30
JPM 170120C00047500 C 01/20/17 47.5 19.70 22.90
JPM 170120C00050000 C 01/20/17 50.0 18.25 19.05
JPM 170120C00052500 C 01/20/17 52.5 16.20 17.00
JPM 170120C00055000 C 01/20/17 55.0 14.20 15.10
JPM 170120C00057500 C 01/20/17 57.5 12.45 13.30
JPM 170120C00060000 C 01/20/17 60.0 10.70 11.50
JPM 170120C00062500 C 01/20/17 62.5 9.35 9.60
JPM 170120C00065000 C 01/20/17 65.0 7.90 8.15
JPM 170120C00067500 C 01/20/17 67.5 6.60 6.85
JPM 170120C00070000 C 01/20/17 70.0 5.50 5.65
JPM 170120C00072500 C 01/20/17 72.5 4.45 4.70
JPM 170120C00075000 C 01/20/17 75.0 3.60 3.75
JPM 170120C00077500 C 01/20/17 77.5 2.90 3.05
JPM 170120C00080000 C 01/20/17 80.0 2.26 2.40
JPM 170120C00085000 C 01/20/17 85.0 1.37 1.50
JPM 170120C00090000 C 01/20/17 90.0 0.80 0.93
JPM 170120C00095000 C 01/20/17 95.0 0.45 0.57
JPM 170120C00100000 C 01/20/17 100.0 0.24 0.37
JPM 170120P00027500 P 01/20/17 27.5 0.29 0.35
JPM 170120P00030000 P 01/20/17 30.0 0.36 0.44
JPM 170120P00032500 P 01/20/17 32.5 0.45 0.59
JPM 170120P00035000 P 01/20/17 35.0 0.57 0.69
JPM 170120P00037500 P 01/20/17 37.5 0.71 0.83
JPM 170120P00040000 P 01/20/17 40.0 0.89 1.03
JPM 170120P00042500 P 01/20/17 42.5 1.15 1.25
JPM 170120P00045000 P 01/20/17 45.0 1.40 1.57
JPM 170120P00047500 P 01/20/17 47.5 1.74 1.90
JPM 170120P00050000 P 01/20/17 50.0 2.15 2.29
JPM 170120P00052500 P 01/20/17 52.5 2.65 2.78
JPM 170120P00055000 P 01/20/17 55.0 3.25 3.40
JPM 170120P00057500 P 01/20/17 57.5 3.95 4.10
JPM 170120P00060000 P 01/20/17 60.0 4.75 4.90
JPM 170120P00062500 P 01/20/17 62.5 5.70 5.80
JPM 170120P00065000 P 01/20/17 65.0 6.75 6.90
JPM 170120P00067500 P 01/20/17 67.5 7.95 8.15
JPM 170120P00070000 P 01/20/17 70.0 9.30 9.50
JPM 170120P00072500 P 01/20/17 72.5 10.75 11.00
JPM 170120P00075000 P 01/20/17 75.0 12.35 12.60
JPM 170120P00077500 P 01/20/17 77.5 14.10 14.85
JPM 170120P00080000 P 01/20/17 80.0 15.95 16.25
JPM 170120P00085000 P 01/20/17 85.0 19.40 20.50
JPM 170120P00090000 P 01/20/17 90.0 23.85 24.90
JPM 170120P00095000 P 01/20/17 95.0 26.90 31.00
JPM 170120P00100000 P 01/20/17 100.0 31.50 35.95

OPRA data is delayed 15 minutes.