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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160930C00050000 C 09/30/16 50.0 15.05 17.55
JPM 160930C00055000 C 09/30/16 55.0 9.40 12.55
JPM 160930C00057000 C 09/30/16 57.0 7.50 10.75
JPM 160930C00057500 C 09/30/16 57.5 6.60 10.25
JPM 160930C00058000 C 09/30/16 58.0 7.15 9.15
JPM 160930C00058500 C 09/30/16 58.5 6.30 8.70
JPM 160930C00059000 C 09/30/16 59.0 5.95 8.20
JPM 160930C00059500 C 09/30/16 59.5 6.10 6.60
JPM 160930C00060000 C 09/30/16 60.0 5.60 5.70
JPM 160930C00060500 C 09/30/16 60.5 5.10 5.25
JPM 160930C00061000 C 09/30/16 61.0 4.60 4.70
JPM 160930C00061500 C 09/30/16 61.5 4.10 4.25
JPM 160930C00062000 C 09/30/16 62.0 3.60 3.70
JPM 160930C00062500 C 09/30/16 62.5 3.10 3.25
JPM 160930C00063000 C 09/30/16 63.0 2.64 2.70
JPM 160930C00063500 C 09/30/16 63.5 2.12 2.21
JPM 160930C00064000 C 09/30/16 64.0 1.68 1.74
JPM 160930C00064500 C 09/30/16 64.5 1.22 1.30
JPM 160930C00065000 C 09/30/16 65.0 0.83 0.88
JPM 160930C00065500 C 09/30/16 65.5 0.50 0.54
JPM 160930C00066000 C 09/30/16 66.0 0.25 0.26
JPM 160930C00066500 C 09/30/16 66.5 0.11 0.13
JPM 160930C00067000 C 09/30/16 67.0 0.03 0.06
JPM 160930C00067500 C 09/30/16 67.5 0.01 0.03
JPM 160930C00068000 C 09/30/16 68.0 0.00 0.08
JPM 160930C00068500 C 09/30/16 68.5 0.00 0.02
JPM 160930C00069000 C 09/30/16 69.0 0.00 0.02
JPM 160930C00069500 C 09/30/16 69.5 0.00 0.12
JPM 160930C00070000 C 09/30/16 70.0 0.00 0.02
JPM 160930C00070500 C 09/30/16 70.5 0.00 0.02
JPM 160930C00071000 C 09/30/16 71.0 0.00 0.02
JPM 160930C00071500 C 09/30/16 71.5 0.00 0.12
JPM 160930C00072000 C 09/30/16 72.0 0.00 0.02
JPM 160930C00072500 C 09/30/16 72.5 0.00 0.02
JPM 160930C00073000 C 09/30/16 73.0 0.00 0.02
JPM 160930C00073500 C 09/30/16 73.5 0.00 0.02
JPM 160930C00074000 C 09/30/16 74.0 0.00 0.02
JPM 160930C00074500 C 09/30/16 74.5 0.00 0.02
JPM 160930C00075000 C 09/30/16 75.0 0.00 0.02
JPM 160930C00076000 C 09/30/16 76.0 0.00 0.02
JPM 160930P00050000 P 09/30/16 50.0 0.00 0.02
JPM 160930P00055000 P 09/30/16 55.0 0.00 0.02
JPM 160930P00057000 P 09/30/16 57.0 0.00 0.02
JPM 160930P00057500 P 09/30/16 57.5 0.00 0.02
JPM 160930P00058000 P 09/30/16 58.0 0.00 0.02
JPM 160930P00058500 P 09/30/16 58.5 0.00 0.02
JPM 160930P00059000 P 09/30/16 59.0 0.00 0.02
JPM 160930P00059500 P 09/30/16 59.5 0.00 0.02
JPM 160930P00060000 P 09/30/16 60.0 0.00 0.02
JPM 160930P00060500 P 09/30/16 60.5 0.00 0.02
JPM 160930P00061000 P 09/30/16 61.0 0.00 0.02
JPM 160930P00061500 P 09/30/16 61.5 0.00 0.02
JPM 160930P00062000 P 09/30/16 62.0 0.00 0.10
JPM 160930P00062500 P 09/30/16 62.5 0.00 0.04
JPM 160930P00063000 P 09/30/16 63.0 0.03 0.06
JPM 160930P00063500 P 09/30/16 63.5 0.03 0.07
JPM 160930P00064000 P 09/30/16 64.0 0.06 0.11
JPM 160930P00064500 P 09/30/16 64.5 0.12 0.15
JPM 160930P00065000 P 09/30/16 65.0 0.21 0.25
JPM 160930P00065500 P 09/30/16 65.5 0.36 0.38
JPM 160930P00066000 P 09/30/16 66.0 0.60 0.64
JPM 160930P00066500 P 09/30/16 66.5 0.94 1.00
JPM 160930P00067000 P 09/30/16 67.0 1.33 1.40
JPM 160930P00067500 P 09/30/16 67.5 1.81 1.91
JPM 160930P00068000 P 09/30/16 68.0 2.31 2.40
JPM 160930P00068500 P 09/30/16 68.5 2.81 2.89
JPM 160930P00069000 P 09/30/16 69.0 3.30 3.40
JPM 160930P00069500 P 09/30/16 69.5 3.80 3.90
JPM 160930P00070000 P 09/30/16 70.0 3.85 5.20
JPM 160930P00070500 P 09/30/16 70.5 3.55 6.85
JPM 160930P00071000 P 09/30/16 71.0 4.90 7.30
JPM 160930P00071500 P 09/30/16 71.5 4.40 7.75
JPM 160930P00072000 P 09/30/16 72.0 5.60 7.15
JPM 160930P00072500 P 09/30/16 72.5 5.40 8.75
JPM 160930P00073000 P 09/30/16 73.0 6.00 9.30
JPM 160930P00073500 P 09/30/16 73.5 6.45 9.75
JPM 160930P00074000 P 09/30/16 74.0 6.95 10.30
JPM 160930P00074500 P 09/30/16 74.5 7.15 10.75
JPM 160930P00075000 P 09/30/16 75.0 7.85 11.30
JPM 160930P00076000 P 09/30/16 76.0 9.20 10.95
JPM 161007C00048000 C 10/07/16 48.0 17.00 19.50
JPM 161007C00049000 C 10/07/16 49.0 15.05 18.90
JPM 161007C00050000 C 10/07/16 50.0 13.70 17.55
JPM 161007C00052500 C 10/07/16 52.5 10.80 15.50
JPM 161007C00055000 C 10/07/16 55.0 9.35 12.80
JPM 161007C00057000 C 10/07/16 57.0 7.30 10.80
JPM 161007C00057500 C 10/07/16 57.5 6.50 10.35
JPM 161007C00058000 C 10/07/16 58.0 6.05 9.75
JPM 161007C00058500 C 10/07/16 58.5 6.00 9.00
JPM 161007C00059000 C 10/07/16 59.0 5.45 8.50
JPM 161007C00059500 C 10/07/16 59.5 5.55 8.25
JPM 161007C00060000 C 10/07/16 60.0 5.60 5.70
JPM 161007C00060500 C 10/07/16 60.5 5.10 5.25
JPM 161007C00061000 C 10/07/16 61.0 4.60 4.75
JPM 161007C00061500 C 10/07/16 61.5 4.10 4.25
JPM 161007C00062000 C 10/07/16 62.0 3.45 4.65
JPM 161007C00062500 C 10/07/16 62.5 3.15 3.25
JPM 161007C00063000 C 10/07/16 63.0 2.70 2.75
JPM 161007C00063500 C 10/07/16 63.5 2.25 2.32
JPM 161007C00064000 C 10/07/16 64.0 1.85 1.87
JPM 161007C00064500 C 10/07/16 64.5 1.45 1.48
JPM 161007C00065000 C 10/07/16 65.0 1.10 1.12
JPM 161007C00065500 C 10/07/16 65.5 0.79 0.82
JPM 161007C00066000 C 10/07/16 66.0 0.55 0.56
JPM 161007C00066500 C 10/07/16 66.5 0.36 0.37
JPM 161007C00067000 C 10/07/16 67.0 0.22 0.23
JPM 161007C00067500 C 10/07/16 67.5 0.13 0.14
JPM 161007C00068000 C 10/07/16 68.0 0.07 0.09
JPM 161007C00068500 C 10/07/16 68.5 0.03 0.10
JPM 161007C00069000 C 10/07/16 69.0 0.02 0.07
JPM 161007C00069500 C 10/07/16 69.5 0.00 0.07
JPM 161007C00070000 C 10/07/16 70.0 0.00 0.08
JPM 161007C00070500 C 10/07/16 70.5 0.00 0.03
JPM 161007C00071000 C 10/07/16 71.0 0.00 0.12
JPM 161007C00071500 C 10/07/16 71.5 0.00 0.05
JPM 161007C00072000 C 10/07/16 72.0 0.00 0.12
JPM 161007C00072500 C 10/07/16 72.5 0.00 0.12
JPM 161007C00073000 C 10/07/16 73.0 0.00 0.12
JPM 161007C00073500 C 10/07/16 73.5 0.00 0.12
JPM 161007C00074000 C 10/07/16 74.0 0.00 0.12
JPM 161007C00074500 C 10/07/16 74.5 0.00 0.12
JPM 161007C00075000 C 10/07/16 75.0 0.00 0.12
JPM 161007C00076000 C 10/07/16 76.0 0.00 0.12
JPM 161007C00080000 C 10/07/16 80.0 0.00 0.11
JPM 161007C00085000 C 10/07/16 85.0 0.00 0.13
JPM 161007C00090000 C 10/07/16 90.0 0.00 0.13
JPM 161007C00095000 C 10/07/16 95.0 0.00 0.13
JPM 161007C00100000 C 10/07/16 100.0 0.00 0.13
JPM 161007P00048000 P 10/07/16 48.0 0.00 0.02
JPM 161007P00049000 P 10/07/16 49.0 0.00 0.02
JPM 161007P00050000 P 10/07/16 50.0 0.00 0.02
JPM 161007P00052500 P 10/07/16 52.5 0.00 0.02
JPM 161007P00055000 P 10/07/16 55.0 0.00 0.02
JPM 161007P00057000 P 10/07/16 57.0 0.00 0.05
JPM 161007P00057500 P 10/07/16 57.5 0.00 0.04
JPM 161007P00058000 P 10/07/16 58.0 0.00 0.11
JPM 161007P00058500 P 10/07/16 58.5 0.03 0.05
JPM 161007P00059000 P 10/07/16 59.0 0.04 0.09
JPM 161007P00059500 P 10/07/16 59.5 0.06 0.10
JPM 161007P00060000 P 10/07/16 60.0 0.06 0.11
JPM 161007P00060500 P 10/07/16 60.5 0.09 0.12
JPM 161007P00061000 P 10/07/16 61.0 0.12 0.14
JPM 161007P00061500 P 10/07/16 61.5 0.15 0.17
JPM 161007P00062000 P 10/07/16 62.0 0.19 0.21
JPM 161007P00062500 P 10/07/16 62.5 0.24 0.27
JPM 161007P00063000 P 10/07/16 63.0 0.31 0.34
JPM 161007P00063500 P 10/07/16 63.5 0.41 0.43
JPM 161007P00064000 P 10/07/16 64.0 0.52 0.55
JPM 161007P00064500 P 10/07/16 64.5 0.67 0.69
JPM 161007P00065000 P 10/07/16 65.0 0.85 0.88
JPM 161007P00065500 P 10/07/16 65.5 1.07 1.10
JPM 161007P00066000 P 10/07/16 66.0 1.33 1.39
JPM 161007P00066500 P 10/07/16 66.5 1.66 1.71
JPM 161007P00067000 P 10/07/16 67.0 2.02 2.08
JPM 161007P00067500 P 10/07/16 67.5 2.43 2.49
JPM 161007P00068000 P 10/07/16 68.0 2.88 2.94
JPM 161007P00068500 P 10/07/16 68.5 3.30 3.45
JPM 161007P00069000 P 10/07/16 69.0 3.80 3.90
JPM 161007P00069500 P 10/07/16 69.5 4.30 4.40
JPM 161007P00070000 P 10/07/16 70.0 3.35 5.25
JPM 161007P00070500 P 10/07/16 70.5 5.30 5.40
JPM 161007P00071000 P 10/07/16 71.0 5.15 6.20
JPM 161007P00071500 P 10/07/16 71.5 5.00 6.90
JPM 161007P00072000 P 10/07/16 72.0 6.10 7.55
JPM 161007P00072500 P 10/07/16 72.5 6.50 8.55
JPM 161007P00073000 P 10/07/16 73.0 6.60 8.95
JPM 161007P00073500 P 10/07/16 73.5 5.90 10.05
JPM 161007P00074000 P 10/07/16 74.0 7.15 10.75
JPM 161007P00074500 P 10/07/16 74.5 7.05 11.00
JPM 161007P00075000 P 10/07/16 75.0 8.15 11.75
JPM 161007P00076000 P 10/07/16 76.0 9.15 12.75
JPM 161007P00080000 P 10/07/16 80.0 13.20 16.70
JPM 161007P00085000 P 10/07/16 85.0 18.20 21.80
JPM 161007P00090000 P 10/07/16 90.0 23.20 26.80
JPM 161007P00095000 P 10/07/16 95.0 27.65 31.80
JPM 161007P00100000 P 10/07/16 100.0 33.05 36.45
JPM 161014C00050000 C 10/14/16 50.0 15.05 17.50
JPM 161014C00055000 C 10/14/16 55.0 9.40 12.80
JPM 161014C00058500 C 10/14/16 58.5 5.70 9.25
JPM 161014C00059000 C 10/14/16 59.0 5.45 8.50
JPM 161014C00059500 C 10/14/16 59.5 5.70 8.20
JPM 161014C00060000 C 10/14/16 60.0 5.60 5.75
JPM 161014C00060500 C 10/14/16 60.5 5.10 5.25
JPM 161014C00061000 C 10/14/16 61.0 4.65 4.80
JPM 161014C00061500 C 10/14/16 61.5 4.15 4.35
JPM 161014C00062000 C 10/14/16 62.0 3.70 3.85
JPM 161014C00062500 C 10/14/16 62.5 3.25 3.35
JPM 161014C00063000 C 10/14/16 63.0 2.75 2.93
JPM 161014C00063500 C 10/14/16 63.5 2.44 2.51
JPM 161014C00064000 C 10/14/16 64.0 2.06 2.13
JPM 161014C00064500 C 10/14/16 64.5 1.73 1.79
JPM 161014C00065000 C 10/14/16 65.0 1.41 1.47
JPM 161014C00065500 C 10/14/16 65.5 1.13 1.19
JPM 161014C00066000 C 10/14/16 66.0 0.89 0.94
JPM 161014C00066500 C 10/14/16 66.5 0.68 0.74
JPM 161014C00067000 C 10/14/16 67.0 0.51 0.56
JPM 161014C00067500 C 10/14/16 67.5 0.37 0.41
JPM 161014C00068000 C 10/14/16 68.0 0.26 0.31
JPM 161014C00068500 C 10/14/16 68.5 0.17 0.23
JPM 161014C00069000 C 10/14/16 69.0 0.12 0.16
JPM 161014C00069500 C 10/14/16 69.5 0.07 0.12
JPM 161014C00070000 C 10/14/16 70.0 0.04 0.08
JPM 161014C00070500 C 10/14/16 70.5 0.01 0.08
JPM 161014C00071000 C 10/14/16 71.0 0.01 0.07
JPM 161014C00071500 C 10/14/16 71.5 0.00 0.06
JPM 161014C00072000 C 10/14/16 72.0 0.00 0.11
JPM 161014C00072500 C 10/14/16 72.5 0.00 0.11
JPM 161014C00073000 C 10/14/16 73.0 0.00 0.12
JPM 161014C00073500 C 10/14/16 73.5 0.00 0.12
JPM 161014C00074000 C 10/14/16 74.0 0.00 0.12
JPM 161014C00074500 C 10/14/16 74.5 0.00 0.12
JPM 161014C00075000 C 10/14/16 75.0 0.00 0.12
JPM 161014P00050000 P 10/14/16 50.0 0.00 0.05
JPM 161014P00055000 P 10/14/16 55.0 0.00 0.11
JPM 161014P00058500 P 10/14/16 58.5 0.03 0.17
JPM 161014P00059000 P 10/14/16 59.0 0.11 0.17
JPM 161014P00059500 P 10/14/16 59.5 0.13 0.20
JPM 161014P00060000 P 10/14/16 60.0 0.18 0.23
JPM 161014P00060500 P 10/14/16 60.5 0.20 0.28
JPM 161014P00061000 P 10/14/16 61.0 0.27 0.33
JPM 161014P00061500 P 10/14/16 61.5 0.32 0.39
JPM 161014P00062000 P 10/14/16 62.0 0.40 0.46
JPM 161014P00062500 P 10/14/16 62.5 0.50 0.55
JPM 161014P00063000 P 10/14/16 63.0 0.59 0.65
JPM 161014P00063500 P 10/14/16 63.5 0.72 0.77
JPM 161014P00064000 P 10/14/16 64.0 0.87 0.92
JPM 161014P00064500 P 10/14/16 64.5 1.04 1.09
JPM 161014P00065000 P 10/14/16 65.0 1.23 1.28
JPM 161014P00065500 P 10/14/16 65.5 1.44 1.51
JPM 161014P00066000 P 10/14/16 66.0 1.70 1.77
JPM 161014P00066500 P 10/14/16 66.5 2.00 2.07
JPM 161014P00067000 P 10/14/16 67.0 2.32 2.39
JPM 161014P00067500 P 10/14/16 67.5 2.68 2.75
JPM 161014P00068000 P 10/14/16 68.0 3.05 3.15
JPM 161014P00068500 P 10/14/16 68.5 3.40 3.60
JPM 161014P00069000 P 10/14/16 69.0 3.85 4.05
JPM 161014P00069500 P 10/14/16 69.5 4.30 4.50
JPM 161014P00070000 P 10/14/16 70.0 4.80 4.95
JPM 161014P00070500 P 10/14/16 70.5 5.25 5.45
JPM 161014P00071000 P 10/14/16 71.0 5.75 5.95
JPM 161014P00071500 P 10/14/16 71.5 6.25 6.40
JPM 161014P00072000 P 10/14/16 72.0 5.20 8.20
JPM 161014P00072500 P 10/14/16 72.5 5.90 8.70
JPM 161014P00073000 P 10/14/16 73.0 6.20 9.70
JPM 161014P00073500 P 10/14/16 73.5 7.60 9.15
JPM 161014P00074000 P 10/14/16 74.0 7.20 10.70
JPM 161014P00074500 P 10/14/16 74.5 8.05 11.75
JPM 161014P00075000 P 10/14/16 75.0 8.55 10.55
JPM 161021C00032500 C 10/21/16 32.5 32.30 35.05
JPM 161021C00035000 C 10/21/16 35.0 29.00 33.10
JPM 161021C00037500 C 10/21/16 37.5 26.80 30.55
JPM 161021C00040000 C 10/21/16 40.0 24.30 27.75
JPM 161021C00042500 C 10/21/16 42.5 21.80 25.50
JPM 161021C00045000 C 10/21/16 45.0 20.05 22.70
JPM 161021C00047500 C 10/21/16 47.5 16.75 20.40
JPM 161021C00050000 C 10/21/16 50.0 14.45 17.75
JPM 161021C00052500 C 10/21/16 52.5 12.40 14.95
JPM 161021C00055000 C 10/21/16 55.0 9.90 12.20
JPM 161021C00057500 C 10/21/16 57.5 7.65 9.65
JPM 161021C00058500 C 10/21/16 58.5 5.90 9.10
JPM 161021C00059000 C 10/21/16 59.0 5.65 8.30
JPM 161021C00059500 C 10/21/16 59.5 6.10 6.25
JPM 161021C00060000 C 10/21/16 60.0 5.65 5.80
JPM 161021C00060500 C 10/21/16 60.5 5.15 5.35
JPM 161021C00061000 C 10/21/16 61.0 4.70 4.75
JPM 161021C00061500 C 10/21/16 61.5 4.25 4.30
JPM 161021C00062000 C 10/21/16 62.0 3.80 3.85
JPM 161021C00062500 C 10/21/16 62.5 3.40 3.45
JPM 161021C00063000 C 10/21/16 63.0 3.00 3.05
JPM 161021C00063500 C 10/21/16 63.5 2.60 2.64
JPM 161021C00064000 C 10/21/16 64.0 2.24 2.28
JPM 161021C00064500 C 10/21/16 64.5 1.92 1.95
JPM 161021C00065000 C 10/21/16 65.0 1.62 1.64
JPM 161021C00065500 C 10/21/16 65.5 1.34 1.36
JPM 161021C00066000 C 10/21/16 66.0 1.09 1.11
JPM 161021C00066500 C 10/21/16 66.5 0.87 0.89
JPM 161021C00067000 C 10/21/16 67.0 0.68 0.70
JPM 161021C00067500 C 10/21/16 67.5 0.52 0.54
JPM 161021C00068000 C 10/21/16 68.0 0.39 0.40
JPM 161021C00068500 C 10/21/16 68.5 0.28 0.30
JPM 161021C00069000 C 10/21/16 69.0 0.20 0.22
JPM 161021C00069500 C 10/21/16 69.5 0.14 0.15
JPM 161021C00070000 C 10/21/16 70.0 0.09 0.11
JPM 161021C00070500 C 10/21/16 70.5 0.06 0.08
JPM 161021C00071000 C 10/21/16 71.0 0.04 0.07
JPM 161021C00071500 C 10/21/16 71.5 0.01 0.06
JPM 161021C00072000 C 10/21/16 72.0 0.00 0.05
JPM 161021C00072500 C 10/21/16 72.5 0.00 0.05
JPM 161021C00073000 C 10/21/16 73.0 0.00 0.05
JPM 161021C00073500 C 10/21/16 73.5 0.00 0.05
JPM 161021C00074000 C 10/21/16 74.0 0.00 0.05
JPM 161021C00075000 C 10/21/16 75.0 0.00 0.05
JPM 161021C00080000 C 10/21/16 80.0 0.00 0.05
JPM 161021C00085000 C 10/21/16 85.0 0.00 0.05
JPM 161021C00090000 C 10/21/16 90.0 0.00 0.01
JPM 161021C00095000 C 10/21/16 95.0 0.00 0.02
JPM 161021P00032500 P 10/21/16 32.5 0.00 0.02
JPM 161021P00035000 P 10/21/16 35.0 0.00 0.01
JPM 161021P00037500 P 10/21/16 37.5 0.00 0.01
JPM 161021P00040000 P 10/21/16 40.0 0.00 0.01
JPM 161021P00042500 P 10/21/16 42.5 0.00 0.02
JPM 161021P00045000 P 10/21/16 45.0 0.00 0.05
JPM 161021P00047500 P 10/21/16 47.5 0.00 0.07
JPM 161021P00050000 P 10/21/16 50.0 0.01 0.02
JPM 161021P00052500 P 10/21/16 52.5 0.01 0.09
JPM 161021P00055000 P 10/21/16 55.0 0.08 0.10
JPM 161021P00057500 P 10/21/16 57.5 0.15 0.17
JPM 161021P00058500 P 10/21/16 58.5 0.21 0.23
JPM 161021P00059000 P 10/21/16 59.0 0.24 0.26
JPM 161021P00059500 P 10/21/16 59.5 0.29 0.30
JPM 161021P00060000 P 10/21/16 60.0 0.32 0.34
JPM 161021P00060500 P 10/21/16 60.5 0.37 0.40
JPM 161021P00061000 P 10/21/16 61.0 0.44 0.46
JPM 161021P00061500 P 10/21/16 61.5 0.51 0.53
JPM 161021P00062000 P 10/21/16 62.0 0.59 0.61
JPM 161021P00062500 P 10/21/16 62.5 0.68 0.71
JPM 161021P00063000 P 10/21/16 63.0 0.78 0.83
JPM 161021P00063500 P 10/21/16 63.5 0.91 0.96
JPM 161021P00064000 P 10/21/16 64.0 1.06 1.10
JPM 161021P00064500 P 10/21/16 64.5 1.24 1.28
JPM 161021P00065000 P 10/21/16 65.0 1.43 1.48
JPM 161021P00065500 P 10/21/16 65.5 1.65 1.70
JPM 161021P00066000 P 10/21/16 66.0 1.90 1.95
JPM 161021P00066500 P 10/21/16 66.5 2.18 2.23
JPM 161021P00067000 P 10/21/16 67.0 2.49 2.54
JPM 161021P00067500 P 10/21/16 67.5 2.83 2.88
JPM 161021P00068000 P 10/21/16 68.0 3.20 3.25
JPM 161021P00068500 P 10/21/16 68.5 3.55 3.65
JPM 161021P00069000 P 10/21/16 69.0 4.00 4.10
JPM 161021P00069500 P 10/21/16 69.5 4.40 4.50
JPM 161021P00070000 P 10/21/16 70.0 4.85 5.00
JPM 161021P00070500 P 10/21/16 70.5 5.25 5.45
JPM 161021P00071000 P 10/21/16 71.0 5.80 5.95
JPM 161021P00071500 P 10/21/16 71.5 6.30 6.40
JPM 161021P00072000 P 10/21/16 72.0 5.50 8.70
JPM 161021P00072500 P 10/21/16 72.5 7.25 7.40
JPM 161021P00073000 P 10/21/16 73.0 5.75 9.25
JPM 161021P00073500 P 10/21/16 73.5 6.25 10.20
JPM 161021P00074000 P 10/21/16 74.0 7.35 10.75
JPM 161021P00075000 P 10/21/16 75.0 8.60 10.70
JPM 161021P00080000 P 10/21/16 80.0 13.35 16.80
JPM 161021P00085000 P 10/21/16 85.0 18.35 21.80
JPM 161021P00090000 P 10/21/16 90.0 23.40 26.80
JPM 161021P00095000 P 10/21/16 95.0 28.60 30.90
JPM 161028C00045000 C 10/28/16 45.0 20.10 22.45
JPM 161028C00050000 C 10/28/16 50.0 14.30 17.80
JPM 161028C00055000 C 10/28/16 55.0 9.20 12.75
JPM 161028C00058500 C 10/28/16 58.5 5.95 9.30
JPM 161028C00059000 C 10/28/16 59.0 5.55 8.60
JPM 161028C00059500 C 10/28/16 59.5 5.15 8.30
JPM 161028C00060000 C 10/28/16 60.0 5.65 5.85
JPM 161028C00060500 C 10/28/16 60.5 5.20 5.50
JPM 161028C00061000 C 10/28/16 61.0 4.75 5.00
JPM 161028C00061500 C 10/28/16 61.5 4.30 4.55
JPM 161028C00062000 C 10/28/16 62.0 3.90 4.05
JPM 161028C00062500 C 10/28/16 62.5 3.45 3.80
JPM 161028C00063000 C 10/28/16 63.0 3.10 3.40
JPM 161028C00063500 C 10/28/16 63.5 2.72 2.83
JPM 161028C00064000 C 10/28/16 64.0 2.38 2.50
JPM 161028C00064500 C 10/28/16 64.5 2.06 2.17
JPM 161028C00065000 C 10/28/16 65.0 1.77 1.86
JPM 161028C00065500 C 10/28/16 65.5 1.49 1.59
JPM 161028C00066000 C 10/28/16 66.0 1.24 1.34
JPM 161028C00066500 C 10/28/16 66.5 1.01 1.11
JPM 161028C00067000 C 10/28/16 67.0 0.81 0.89
JPM 161028C00067500 C 10/28/16 67.5 0.64 0.72
JPM 161028C00068000 C 10/28/16 68.0 0.49 0.58
JPM 161028C00068500 C 10/28/16 68.5 0.39 0.42
JPM 161028C00069000 C 10/28/16 69.0 0.27 0.32
JPM 161028C00069500 C 10/28/16 69.5 0.20 0.28
JPM 161028C00070000 C 10/28/16 70.0 0.13 0.23
JPM 161028C00070500 C 10/28/16 70.5 0.09 0.20
JPM 161028C00071000 C 10/28/16 71.0 0.06 0.17
JPM 161028C00071500 C 10/28/16 71.5 0.03 0.16
JPM 161028C00072000 C 10/28/16 72.0 0.00 0.15
JPM 161028C00072500 C 10/28/16 72.5 0.00 0.14
JPM 161028C00073000 C 10/28/16 73.0 0.00 0.13
JPM 161028C00073500 C 10/28/16 73.5 0.00 0.13
JPM 161028C00074000 C 10/28/16 74.0 0.00 0.12
JPM 161028C00075000 C 10/28/16 75.0 0.00 0.12
JPM 161028P00045000 P 10/28/16 45.0 0.00 0.13
JPM 161028P00050000 P 10/28/16 50.0 0.00 0.13
JPM 161028P00055000 P 10/28/16 55.0 0.07 0.15
JPM 161028P00058500 P 10/28/16 58.5 0.24 0.31
JPM 161028P00059000 P 10/28/16 59.0 0.28 0.36
JPM 161028P00059500 P 10/28/16 59.5 0.33 0.41
JPM 161028P00060000 P 10/28/16 60.0 0.38 0.46
JPM 161028P00060500 P 10/28/16 60.5 0.45 0.52
JPM 161028P00061000 P 10/28/16 61.0 0.52 0.60
JPM 161028P00061500 P 10/28/16 61.5 0.61 0.67
JPM 161028P00062000 P 10/28/16 62.0 0.70 0.76
JPM 161028P00062500 P 10/28/16 62.5 0.79 0.86
JPM 161028P00063000 P 10/28/16 63.0 0.91 0.98
JPM 161028P00063500 P 10/28/16 63.5 1.05 1.13
JPM 161028P00064000 P 10/28/16 64.0 1.20 1.28
JPM 161028P00064500 P 10/28/16 64.5 1.37 1.47
JPM 161028P00065000 P 10/28/16 65.0 1.58 1.64
JPM 161028P00065500 P 10/28/16 65.5 1.80 1.91
JPM 161028P00066000 P 10/28/16 66.0 2.05 2.15
JPM 161028P00066500 P 10/28/16 66.5 2.33 2.44
JPM 161028P00067000 P 10/28/16 67.0 2.62 2.68
JPM 161028P00067500 P 10/28/16 67.5 2.95 3.00
JPM 161028P00068000 P 10/28/16 68.0 3.05 3.45
JPM 161028P00068500 P 10/28/16 68.5 3.55 3.85
JPM 161028P00069000 P 10/28/16 69.0 3.90 4.25
JPM 161028P00069500 P 10/28/16 69.5 4.35 4.65
JPM 161028P00070000 P 10/28/16 70.0 4.75 5.25
JPM 161028P00070500 P 10/28/16 70.5 5.25 5.55
JPM 161028P00071000 P 10/28/16 71.0 5.75 6.00
JPM 161028P00071500 P 10/28/16 71.5 6.30 6.45
JPM 161028P00072000 P 10/28/16 72.0 5.30 8.80
JPM 161028P00072500 P 10/28/16 72.5 6.60 9.30
JPM 161028P00073000 P 10/28/16 73.0 6.50 9.70
JPM 161028P00073500 P 10/28/16 73.5 6.70 10.25
JPM 161028P00074000 P 10/28/16 74.0 7.00 10.25
JPM 161028P00075000 P 10/28/16 75.0 8.55 10.80
JPM 161104C00050000 C 11/04/16 50.0 15.10 17.45
JPM 161104C00055000 C 11/04/16 55.0 8.75 12.75
JPM 161104C00058500 C 11/04/16 58.5 6.00 9.30
JPM 161104C00059000 C 11/04/16 59.0 5.70 8.85
JPM 161104C00059500 C 11/04/16 59.5 6.10 7.30
JPM 161104C00060000 C 11/04/16 60.0 5.70 6.05
JPM 161104C00060500 C 11/04/16 60.5 5.20 5.55
JPM 161104C00061000 C 11/04/16 61.0 4.80 5.15
JPM 161104C00061500 C 11/04/16 61.5 4.40 4.60
JPM 161104C00062000 C 11/04/16 62.0 4.00 4.15
JPM 161104C00062500 C 11/04/16 62.5 3.50 3.95
JPM 161104C00063000 C 11/04/16 63.0 3.25 3.45
JPM 161104C00063500 C 11/04/16 63.5 2.90 3.10
JPM 161104C00064000 C 11/04/16 64.0 2.56 2.66
JPM 161104C00064500 C 11/04/16 64.5 2.24 2.34
JPM 161104C00065000 C 11/04/16 65.0 1.93 2.04
JPM 161104C00065500 C 11/04/16 65.5 1.66 1.74
JPM 161104C00066000 C 11/04/16 66.0 1.41 1.52
JPM 161104C00066500 C 11/04/16 66.5 1.17 1.25
JPM 161104C00067000 C 11/04/16 67.0 0.96 1.04
JPM 161104C00067500 C 11/04/16 67.5 0.78 0.85
JPM 161104C00068000 C 11/04/16 68.0 0.62 0.68
JPM 161104C00068500 C 11/04/16 68.5 0.48 0.54
JPM 161104C00069000 C 11/04/16 69.0 0.37 0.41
JPM 161104C00069500 C 11/04/16 69.5 0.28 0.34
JPM 161104C00070000 C 11/04/16 70.0 0.21 0.27
JPM 161104C00070500 C 11/04/16 70.5 0.15 0.23
JPM 161104C00071000 C 11/04/16 71.0 0.10 0.20
JPM 161104C00071500 C 11/04/16 71.5 0.06 0.16
JPM 161104C00072000 C 11/04/16 72.0 0.03 0.16
JPM 161104C00072500 C 11/04/16 72.5 0.02 0.13
JPM 161104C00073000 C 11/04/16 73.0 0.00 0.15
JPM 161104C00073500 C 11/04/16 73.5 0.00 0.14
JPM 161104C00074000 C 11/04/16 74.0 0.00 0.13
JPM 161104C00074500 C 11/04/16 74.5 0.00 0.13
JPM 161104C00075000 C 11/04/16 75.0 0.00 0.12
JPM 161104P00050000 P 11/04/16 50.0 0.00 0.16
JPM 161104P00055000 P 11/04/16 55.0 0.14 0.23
JPM 161104P00058500 P 11/04/16 58.5 0.35 0.40
JPM 161104P00059000 P 11/04/16 59.0 0.39 0.46
JPM 161104P00059500 P 11/04/16 59.5 0.45 0.51
JPM 161104P00060000 P 11/04/16 60.0 0.51 0.56
JPM 161104P00060500 P 11/04/16 60.5 0.58 0.63
JPM 161104P00061000 P 11/04/16 61.0 0.66 0.72
JPM 161104P00061500 P 11/04/16 61.5 0.75 0.80
JPM 161104P00062000 P 11/04/16 62.0 0.84 0.91
JPM 161104P00062500 P 11/04/16 62.5 0.95 1.01
JPM 161104P00063000 P 11/04/16 63.0 1.08 1.13
JPM 161104P00063500 P 11/04/16 63.5 1.22 1.27
JPM 161104P00064000 P 11/04/16 64.0 1.38 1.45
JPM 161104P00064500 P 11/04/16 64.5 1.56 1.63
JPM 161104P00065000 P 11/04/16 65.0 1.75 1.83
JPM 161104P00065500 P 11/04/16 65.5 1.97 2.07
JPM 161104P00066000 P 11/04/16 66.0 2.21 2.31
JPM 161104P00066500 P 11/04/16 66.5 2.48 2.58
JPM 161104P00067000 P 11/04/16 67.0 2.76 2.88
JPM 161104P00067500 P 11/04/16 67.5 3.00 3.20
JPM 161104P00068000 P 11/04/16 68.0 3.25 3.55
JPM 161104P00068500 P 11/04/16 68.5 3.55 3.95
JPM 161104P00069000 P 11/04/16 69.0 3.80 4.35
JPM 161104P00069500 P 11/04/16 69.5 4.45 4.90
JPM 161104P00070000 P 11/04/16 70.0 4.85 5.15
JPM 161104P00070500 P 11/04/16 70.5 4.95 6.85
JPM 161104P00071000 P 11/04/16 71.0 5.60 7.00
JPM 161104P00071500 P 11/04/16 71.5 5.60 8.35
JPM 161104P00072000 P 11/04/16 72.0 5.45 8.80
JPM 161104P00072500 P 11/04/16 72.5 6.85 9.30
JPM 161104P00073000 P 11/04/16 73.0 6.50 9.90
JPM 161104P00073500 P 11/04/16 73.5 6.70 10.35
JPM 161104P00074000 P 11/04/16 74.0 7.50 10.85
JPM 161104P00074500 P 11/04/16 74.5 7.45 11.20
JPM 161104P00075000 P 11/04/16 75.0 8.60 10.65
JPM 161111C00058500 C 11/11/16 58.5 6.70 8.80
JPM 161111C00059000 C 11/11/16 59.0 5.25 8.90
JPM 161111C00059500 C 11/11/16 59.5 6.10 7.95
JPM 161111C00060000 C 11/11/16 60.0 5.55 6.15
JPM 161111C00060500 C 11/11/16 60.5 5.00 7.25
JPM 161111C00061000 C 11/11/16 61.0 4.75 5.30
JPM 161111C00061500 C 11/11/16 61.5 4.35 5.05
JPM 161111C00062000 C 11/11/16 62.0 3.65 6.15
JPM 161111C00062500 C 11/11/16 62.5 3.65 4.00
JPM 161111C00063000 C 11/11/16 63.0 3.40 3.65
JPM 161111C00063500 C 11/11/16 63.5 3.05 3.30
JPM 161111C00064000 C 11/11/16 64.0 2.68 2.82
JPM 161111C00064500 C 11/11/16 64.5 2.36 2.51
JPM 161111C00065000 C 11/11/16 65.0 2.07 2.20
JPM 161111C00065500 C 11/11/16 65.5 1.78 1.92
JPM 161111C00066000 C 11/11/16 66.0 1.53 1.65
JPM 161111C00066500 C 11/11/16 66.5 1.29 1.41
JPM 161111C00067000 C 11/11/16 67.0 1.08 1.20
JPM 161111C00067500 C 11/11/16 67.5 0.89 1.01
JPM 161111C00068000 C 11/11/16 68.0 0.71 0.82
JPM 161111C00068500 C 11/11/16 68.5 0.58 0.66
JPM 161111C00069000 C 11/11/16 69.0 0.45 0.54
JPM 161111C00069500 C 11/11/16 69.5 0.35 0.44
JPM 161111C00070000 C 11/11/16 70.0 0.26 0.35
JPM 161111C00070500 C 11/11/16 70.5 0.18 0.28
JPM 161111C00071000 C 11/11/16 71.0 0.13 0.21
JPM 161111C00071500 C 11/11/16 71.5 0.03 0.39
JPM 161111C00072000 C 11/11/16 72.0 0.00 0.46
JPM 161111C00072500 C 11/11/16 72.5 0.00 0.22
JPM 161111C00073000 C 11/11/16 73.0 0.00 0.49
JPM 161111C00073500 C 11/11/16 73.5 0.00 0.50
JPM 161111C00074000 C 11/11/16 74.0 0.00 0.50
JPM 161111P00058500 P 11/11/16 58.5 0.41 1.82
JPM 161111P00059000 P 11/11/16 59.0 0.49 0.57
JPM 161111P00059500 P 11/11/16 59.5 0.55 0.63
JPM 161111P00060000 P 11/11/16 60.0 0.62 0.69
JPM 161111P00060500 P 11/11/16 60.5 0.69 0.78
JPM 161111P00061000 P 11/11/16 61.0 0.77 0.86
JPM 161111P00061500 P 11/11/16 61.5 0.86 0.96
JPM 161111P00062000 P 11/11/16 62.0 0.97 1.07
JPM 161111P00062500 P 11/11/16 62.5 1.09 1.19
JPM 161111P00063000 P 11/11/16 63.0 1.22 1.32
JPM 161111P00063500 P 11/11/16 63.5 1.36 1.46
JPM 161111P00064000 P 11/11/16 64.0 1.52 1.62
JPM 161111P00064500 P 11/11/16 64.5 1.68 1.82
JPM 161111P00065000 P 11/11/16 65.0 1.90 1.99
JPM 161111P00065500 P 11/11/16 65.5 2.09 2.21
JPM 161111P00066000 P 11/11/16 66.0 2.34 2.46
JPM 161111P00066500 P 11/11/16 66.5 2.60 2.71
JPM 161111P00067000 P 11/11/16 67.0 2.88 2.99
JPM 161111P00067500 P 11/11/16 67.5 3.10 3.30
JPM 161111P00068000 P 11/11/16 68.0 3.00 5.05
JPM 161111P00068500 P 11/11/16 68.5 3.35 5.35
JPM 161111P00069000 P 11/11/16 69.0 2.92 5.55
JPM 161111P00069500 P 11/11/16 69.5 3.25 5.75
JPM 161111P00070000 P 11/11/16 70.0 4.90 5.20
JPM 161111P00070500 P 11/11/16 70.5 4.85 7.15
JPM 161111P00071000 P 11/11/16 71.0 4.55 7.55
JPM 161111P00071500 P 11/11/16 71.5 4.80 8.35
JPM 161111P00072000 P 11/11/16 72.0 5.45 8.90
JPM 161111P00072500 P 11/11/16 72.5 5.35 9.40
JPM 161111P00073000 P 11/11/16 73.0 6.10 9.85
JPM 161111P00073500 P 11/11/16 73.5 6.25 10.25
JPM 161111P00074000 P 11/11/16 74.0 7.60 9.55
JPM 161118C00035000 C 11/18/16 35.0 30.10 32.45
JPM 161118C00037500 C 11/18/16 37.5 26.65 30.20
JPM 161118C00040000 C 11/18/16 40.0 24.30 27.75
JPM 161118C00042500 C 11/18/16 42.5 21.60 25.30
JPM 161118C00045000 C 11/18/16 45.0 19.30 22.85
JPM 161118C00047500 C 11/18/16 47.5 16.60 20.30
JPM 161118C00050000 C 11/18/16 50.0 14.30 17.85
JPM 161118C00055000 C 11/18/16 55.0 10.30 11.20
JPM 161118C00057500 C 11/18/16 57.5 7.90 8.85
JPM 161118C00060000 C 11/18/16 60.0 5.90 6.05
JPM 161118C00062500 C 11/18/16 62.5 3.90 3.95
JPM 161118C00065000 C 11/18/16 65.0 2.25 2.28
JPM 161118C00067500 C 11/18/16 67.5 1.04 1.06
JPM 161118C00070000 C 11/18/16 70.0 0.35 0.36
JPM 161118C00072500 C 11/18/16 72.5 0.08 0.09
JPM 161118C00075000 C 11/18/16 75.0 0.00 0.05
JPM 161118C00080000 C 11/18/16 80.0 0.00 0.02
JPM 161118C00085000 C 11/18/16 85.0 0.00 0.02
JPM 161118C00090000 C 11/18/16 90.0 0.00 0.02
JPM 161118C00095000 C 11/18/16 95.0 0.00 0.02
JPM 161118C00100000 C 11/18/16 100.0 0.00 0.02
JPM 161118P00035000 P 11/18/16 35.0 0.00 0.03
JPM 161118P00037500 P 11/18/16 37.5 0.00 0.04
JPM 161118P00040000 P 11/18/16 40.0 0.00 0.06
JPM 161118P00042500 P 11/18/16 42.5 0.02 0.08
JPM 161118P00045000 P 11/18/16 45.0 0.03 0.10
JPM 161118P00047500 P 11/18/16 47.5 0.05 0.13
JPM 161118P00050000 P 11/18/16 50.0 0.12 0.15
JPM 161118P00055000 P 11/18/16 55.0 0.29 0.31
JPM 161118P00057500 P 11/18/16 57.5 0.45 0.48
JPM 161118P00060000 P 11/18/16 60.0 0.74 0.77
JPM 161118P00062500 P 11/18/16 62.5 1.23 1.26
JPM 161118P00065000 P 11/18/16 65.0 2.05 2.10
JPM 161118P00067500 P 11/18/16 67.5 3.30 3.40
JPM 161118P00070000 P 11/18/16 70.0 5.10 5.25
JPM 161118P00072500 P 11/18/16 72.5 7.30 7.45
JPM 161118P00075000 P 11/18/16 75.0 8.50 10.40
JPM 161118P00080000 P 11/18/16 80.0 13.15 16.70
JPM 161118P00085000 P 11/18/16 85.0 18.30 21.85
JPM 161118P00090000 P 11/18/16 90.0 23.35 26.80
JPM 161118P00095000 P 11/18/16 95.0 28.35 31.80
JPM 161118P00100000 P 11/18/16 100.0 32.95 36.30
JPM 161216C00030000 C 12/16/16 30.0 35.05 37.45
JPM 161216C00032500 C 12/16/16 32.5 31.90 35.00
JPM 161216C00035000 C 12/16/16 35.0 29.30 32.70
JPM 161216C00037500 C 12/16/16 37.5 26.60 30.15
JPM 161216C00040000 C 12/16/16 40.0 24.40 27.80
JPM 161216C00042500 C 12/16/16 42.5 21.15 25.20
JPM 161216C00045000 C 12/16/16 45.0 19.90 22.50
JPM 161216C00047500 C 12/16/16 47.5 17.50 19.95
JPM 161216C00050000 C 12/16/16 50.0 15.10 17.50
JPM 161216C00052500 C 12/16/16 52.5 12.65 14.85
JPM 161216C00055000 C 12/16/16 55.0 10.65 11.30
JPM 161216C00057500 C 12/16/16 57.5 8.30 8.90
JPM 161216C00060000 C 12/16/16 60.0 6.30 6.45
JPM 161216C00062500 C 12/16/16 62.5 4.40 4.45
JPM 161216C00065000 C 12/16/16 65.0 2.77 2.80
JPM 161216C00067500 C 12/16/16 67.5 1.50 1.52
JPM 161216C00070000 C 12/16/16 70.0 0.66 0.69
JPM 161216C00072500 C 12/16/16 72.5 0.23 0.26
JPM 161216C00075000 C 12/16/16 75.0 0.06 0.10
JPM 161216C00080000 C 12/16/16 80.0 0.00 0.03
JPM 161216C00085000 C 12/16/16 85.0 0.00 0.02
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.02
JPM 161216P00030000 P 12/16/16 30.0 0.00 0.04
JPM 161216P00032500 P 12/16/16 32.5 0.00 0.05
JPM 161216P00035000 P 12/16/16 35.0 0.01 0.06
JPM 161216P00037500 P 12/16/16 37.5 0.03 0.08
JPM 161216P00040000 P 12/16/16 40.0 0.04 0.11
JPM 161216P00042500 P 12/16/16 42.5 0.07 0.11
JPM 161216P00045000 P 12/16/16 45.0 0.10 0.16
JPM 161216P00047500 P 12/16/16 47.5 0.17 0.22
JPM 161216P00050000 P 12/16/16 50.0 0.24 0.29
JPM 161216P00052500 P 12/16/16 52.5 0.37 0.40
JPM 161216P00055000 P 12/16/16 55.0 0.53 0.56
JPM 161216P00057500 P 12/16/16 57.5 0.77 0.80
JPM 161216P00060000 P 12/16/16 60.0 1.13 1.17
JPM 161216P00062500 P 12/16/16 62.5 1.70 1.74
JPM 161216P00065000 P 12/16/16 65.0 2.54 2.57
JPM 161216P00067500 P 12/16/16 67.5 3.75 3.85
JPM 161216P00070000 P 12/16/16 70.0 5.35 5.50
JPM 161216P00072500 P 12/16/16 72.5 7.40 7.60
JPM 161216P00075000 P 12/16/16 75.0 8.65 10.35
JPM 161216P00080000 P 12/16/16 80.0 13.65 15.75
JPM 161216P00085000 P 12/16/16 85.0 18.35 21.75
JPM 161216P00090000 P 12/16/16 90.0 23.60 26.15
JPM 170120C00027500 C 01/20/17 27.5 37.20 39.95
JPM 170120C00030000 C 01/20/17 30.0 34.70 37.50
JPM 170120C00032500 C 01/20/17 32.5 32.20 35.00
JPM 170120C00035000 C 01/20/17 35.0 29.05 32.65
JPM 170120C00037500 C 01/20/17 37.5 27.35 30.00
JPM 170120C00040000 C 01/20/17 40.0 24.95 27.45
JPM 170120C00042500 C 01/20/17 42.5 22.35 24.95
JPM 170120C00045000 C 01/20/17 45.0 19.80 22.45
JPM 170120C00047500 C 01/20/17 47.5 17.55 19.95
JPM 170120C00050000 C 01/20/17 50.0 15.35 16.25
JPM 170120C00052500 C 01/20/17 52.5 12.75 14.40
JPM 170120C00055000 C 01/20/17 55.0 10.60 11.25
JPM 170120C00057500 C 01/20/17 57.5 8.65 8.85
JPM 170120C00060000 C 01/20/17 60.0 6.60 6.70
JPM 170120C00062500 C 01/20/17 62.5 4.70 4.75
JPM 170120C00065000 C 01/20/17 65.0 3.10 3.15
JPM 170120C00067500 C 01/20/17 67.5 1.84 1.89
JPM 170120C00070000 C 01/20/17 70.0 0.95 0.98
JPM 170120C00072500 C 01/20/17 72.5 0.42 0.45
JPM 170120C00075000 C 01/20/17 75.0 0.17 0.19
JPM 170120C00077500 C 01/20/17 77.5 0.05 0.08
JPM 170120C00080000 C 01/20/17 80.0 0.01 0.04
JPM 170120C00085000 C 01/20/17 85.0 0.00 0.02
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.02
JPM 170120C00095000 C 01/20/17 95.0 0.00 0.02
JPM 170120C00100000 C 01/20/17 100.0 0.00 0.02
JPM 170120P00027500 P 01/20/17 27.5 0.00 0.05
JPM 170120P00030000 P 01/20/17 30.0 0.02 0.06
JPM 170120P00032500 P 01/20/17 32.5 0.03 0.09
JPM 170120P00035000 P 01/20/17 35.0 0.05 0.10
JPM 170120P00037500 P 01/20/17 37.5 0.09 0.13
JPM 170120P00040000 P 01/20/17 40.0 0.13 0.17
JPM 170120P00042500 P 01/20/17 42.5 0.18 0.20
JPM 170120P00045000 P 01/20/17 45.0 0.25 0.27
JPM 170120P00047500 P 01/20/17 47.5 0.34 0.36
JPM 170120P00050000 P 01/20/17 50.0 0.45 0.48
JPM 170120P00052500 P 01/20/17 52.5 0.61 0.65
JPM 170120P00055000 P 01/20/17 55.0 0.83 0.87
JPM 170120P00057500 P 01/20/17 57.5 1.15 1.19
JPM 170120P00060000 P 01/20/17 60.0 1.60 1.65
JPM 170120P00062500 P 01/20/17 62.5 2.27 2.32
JPM 170120P00065000 P 01/20/17 65.0 3.15 3.30
JPM 170120P00067500 P 01/20/17 67.5 4.45 4.55
JPM 170120P00070000 P 01/20/17 70.0 6.10 6.20
JPM 170120P00072500 P 01/20/17 72.5 6.65 8.55
JPM 170120P00075000 P 01/20/17 75.0 10.30 10.40
JPM 170120P00077500 P 01/20/17 77.5 11.45 13.70
JPM 170120P00080000 P 01/20/17 80.0 13.95 16.05
JPM 170120P00085000 P 01/20/17 85.0 18.95 21.00
JPM 170120P00090000 P 01/20/17 90.0 23.95 26.00
JPM 170120P00095000 P 01/20/17 95.0 28.90 31.75
JPM 170120P00100000 P 01/20/17 100.0 33.55 36.60
JPM 170317C00030000 C 03/17/17 30.0 34.85 37.25
JPM 170317C00032500 C 03/17/17 32.5 31.30 34.95
JPM 170317C00035000 C 03/17/17 35.0 28.85 32.40
JPM 170317C00037500 C 03/17/17 37.5 26.35 29.90
JPM 170317C00040000 C 03/17/17 40.0 23.90 27.40
JPM 170317C00042500 C 03/17/17 42.5 21.40 24.95
JPM 170317C00045000 C 03/17/17 45.0 18.90 22.35
JPM 170317C00047500 C 03/17/17 47.5 16.40 20.15
JPM 170317C00050000 C 03/17/17 50.0 15.05 17.15
JPM 170317C00052500 C 03/17/17 52.5 13.05 15.05
JPM 170317C00055000 C 03/17/17 55.0 11.05 11.45
JPM 170317C00057500 C 03/17/17 57.5 9.00 9.30
JPM 170317C00060000 C 03/17/17 60.0 7.05 7.20
JPM 170317C00062500 C 03/17/17 62.5 5.25 5.40
JPM 170317C00065000 C 03/17/17 65.0 3.70 3.85
JPM 170317C00067500 C 03/17/17 67.5 2.44 2.54
JPM 170317C00070000 C 03/17/17 70.0 1.49 1.56
JPM 170317C00072500 C 03/17/17 72.5 0.82 0.88
JPM 170317C00075000 C 03/17/17 75.0 0.40 0.45
JPM 170317C00080000 C 03/17/17 80.0 0.06 0.14
JPM 170317C00085000 C 03/17/17 85.0 0.00 0.04
JPM 170317C00090000 C 03/17/17 90.0 0.00 0.03
JPM 170317C00095000 C 03/17/17 95.0 0.00 0.03
JPM 170317P00030000 P 03/17/17 30.0 0.05 0.12
JPM 170317P00032500 P 03/17/17 32.5 0.06 0.15
JPM 170317P00035000 P 03/17/17 35.0 0.10 0.16
JPM 170317P00037500 P 03/17/17 37.5 0.15 0.22
JPM 170317P00040000 P 03/17/17 40.0 0.21 0.25
JPM 170317P00042500 P 03/17/17 42.5 0.28 0.32
JPM 170317P00045000 P 03/17/17 45.0 0.37 0.41
JPM 170317P00047500 P 03/17/17 47.5 0.50 0.55
JPM 170317P00050000 P 03/17/17 50.0 0.66 0.72
JPM 170317P00052500 P 03/17/17 52.5 0.87 0.95
JPM 170317P00055000 P 03/17/17 55.0 1.17 1.27
JPM 170317P00057500 P 03/17/17 57.5 1.60 1.67
JPM 170317P00060000 P 03/17/17 60.0 2.12 2.22
JPM 170317P00062500 P 03/17/17 62.5 2.86 2.97
JPM 170317P00065000 P 03/17/17 65.0 3.80 3.95
JPM 170317P00067500 P 03/17/17 67.5 5.05 5.20
JPM 170317P00070000 P 03/17/17 70.0 6.50 6.75
JPM 170317P00072500 P 03/17/17 72.5 8.35 8.60
JPM 170317P00075000 P 03/17/17 75.0 10.30 10.95
JPM 170317P00080000 P 03/17/17 80.0 14.00 15.85
JPM 170317P00085000 P 03/17/17 85.0 18.70 20.95
JPM 170317P00090000 P 03/17/17 90.0 23.05 27.10
JPM 170317P00095000 P 03/17/17 95.0 28.50 31.10
JPM 170616C00030000 C 06/16/17 30.0 34.75 37.50
JPM 170616C00032500 C 06/16/17 32.5 31.20 35.35
JPM 170616C00035000 C 06/16/17 35.0 28.75 32.75
JPM 170616C00037500 C 06/16/17 37.5 26.25 30.25
JPM 170616C00040000 C 06/16/17 40.0 25.05 27.50
JPM 170616C00042500 C 06/16/17 42.5 22.50 25.00
JPM 170616C00045000 C 06/16/17 45.0 18.65 22.80
JPM 170616C00047500 C 06/16/17 47.5 17.75 20.00
JPM 170616C00050000 C 06/16/17 50.0 15.65 17.55
JPM 170616C00052500 C 06/16/17 52.5 13.60 14.15
JPM 170616C00055000 C 06/16/17 55.0 11.60 11.95
JPM 170616C00057500 C 06/16/17 57.5 9.60 9.95
JPM 170616C00060000 C 06/16/17 60.0 7.75 7.90
JPM 170616C00062500 C 06/16/17 62.5 6.10 6.20
JPM 170616C00065000 C 06/16/17 65.0 4.60 4.75
JPM 170616C00067500 C 06/16/17 67.5 3.35 3.45
JPM 170616C00070000 C 06/16/17 70.0 2.30 2.44
JPM 170616C00072500 C 06/16/17 72.5 1.52 1.64
JPM 170616C00075000 C 06/16/17 75.0 0.95 1.05
JPM 170616C00080000 C 06/16/17 80.0 0.32 0.38
JPM 170616C00085000 C 06/16/17 85.0 0.07 0.18
JPM 170616P00030000 P 06/16/17 30.0 0.13 0.23
JPM 170616P00032500 P 06/16/17 32.5 0.17 0.29
JPM 170616P00035000 P 06/16/17 35.0 0.23 0.37
JPM 170616P00037500 P 06/16/17 37.5 0.36 0.40
JPM 170616P00040000 P 06/16/17 40.0 0.46 0.51
JPM 170616P00042500 P 06/16/17 42.5 0.59 0.64
JPM 170616P00045000 P 06/16/17 45.0 0.75 0.80
JPM 170616P00047500 P 06/16/17 47.5 0.96 1.01
JPM 170616P00050000 P 06/16/17 50.0 1.19 1.28
JPM 170616P00052500 P 06/16/17 52.5 1.52 1.63
JPM 170616P00055000 P 06/16/17 55.0 1.94 2.06
JPM 170616P00057500 P 06/16/17 57.5 2.51 2.60
JPM 170616P00060000 P 06/16/17 60.0 3.15 3.30
JPM 170616P00062500 P 06/16/17 62.5 4.00 4.15
JPM 170616P00065000 P 06/16/17 65.0 5.05 5.20
JPM 170616P00067500 P 06/16/17 67.5 6.25 6.45
JPM 170616P00070000 P 06/16/17 70.0 7.65 7.95
JPM 170616P00072500 P 06/16/17 72.5 9.35 9.70
JPM 170616P00075000 P 06/16/17 75.0 11.30 11.60
JPM 170616P00080000 P 06/16/17 80.0 13.95 16.95
JPM 170616P00085000 P 06/16/17 85.0 18.80 21.30
JPM 180119C00027500 C 01/19/18 27.5 37.05 41.00
JPM 180119C00030000 C 01/19/18 30.0 34.60 38.50
JPM 180119C00032500 C 01/19/18 32.5 32.05 36.00
JPM 180119C00035000 C 01/19/18 35.0 29.35 32.50
JPM 180119C00037500 C 01/19/18 37.5 26.80 30.35
JPM 180119C00040000 C 01/19/18 40.0 25.15 25.70
JPM 180119C00042500 C 01/19/18 42.5 23.05 23.25
JPM 180119C00045000 C 01/19/18 45.0 20.50 20.95
JPM 180119C00047500 C 01/19/18 47.5 18.30 20.20
JPM 180119C00050000 C 01/19/18 50.0 16.50 16.90
JPM 180119C00052500 C 01/19/18 52.5 14.50 14.90
JPM 180119C00055000 C 01/19/18 55.0 12.60 12.95
JPM 180119C00057500 C 01/19/18 57.5 10.80 11.15
JPM 180119C00060000 C 01/19/18 60.0 9.15 9.50
JPM 180119C00062500 C 01/19/18 62.5 7.60 8.00
JPM 180119C00065000 C 01/19/18 65.0 6.25 6.60
JPM 180119C00067500 C 01/19/18 67.5 5.05 5.40
JPM 180119C00070000 C 01/19/18 70.0 4.00 4.25
JPM 180119C00072500 C 01/19/18 72.5 3.10 3.40
JPM 180119C00075000 C 01/19/18 75.0 2.39 2.58
JPM 180119C00080000 C 01/19/18 80.0 1.39 1.47
JPM 180119C00085000 C 01/19/18 85.0 0.67 0.79
JPM 180119C00090000 C 01/19/18 90.0 0.32 0.49
JPM 180119C00095000 C 01/19/18 95.0 0.14 0.24
JPM 180119C00100000 C 01/19/18 100.0 0.06 0.13
JPM 180119P00027500 P 01/19/18 27.5 0.37 0.52
JPM 180119P00030000 P 01/19/18 30.0 0.50 0.63
JPM 180119P00032500 P 01/19/18 32.5 0.59 0.79
JPM 180119P00035000 P 01/19/18 35.0 0.77 0.98
JPM 180119P00037500 P 01/19/18 37.5 0.97 1.18
JPM 180119P00040000 P 01/19/18 40.0 1.21 1.44
JPM 180119P00042500 P 01/19/18 42.5 1.47 1.72
JPM 180119P00045000 P 01/19/18 45.0 1.80 1.99
JPM 180119P00047500 P 01/19/18 47.5 2.18 2.35
JPM 180119P00050000 P 01/19/18 50.0 2.72 2.83
JPM 180119P00052500 P 01/19/18 52.5 3.25 3.50
JPM 180119P00055000 P 01/19/18 55.0 3.90 4.00
JPM 180119P00057500 P 01/19/18 57.5 4.60 4.85
JPM 180119P00060000 P 01/19/18 60.0 5.55 5.75
JPM 180119P00062500 P 01/19/18 62.5 6.55 6.75
JPM 180119P00065000 P 01/19/18 65.0 7.60 7.95
JPM 180119P00067500 P 01/19/18 67.5 8.90 9.25
JPM 180119P00070000 P 01/19/18 70.0 10.30 10.70
JPM 180119P00072500 P 01/19/18 72.5 11.90 12.30
JPM 180119P00075000 P 01/19/18 75.0 13.70 14.05
JPM 180119P00080000 P 01/19/18 80.0 17.50 17.95
JPM 180119P00085000 P 01/19/18 85.0 20.55 22.70
JPM 180119P00090000 P 01/19/18 90.0 24.25 28.75
JPM 180119P00095000 P 01/19/18 95.0 28.50 32.95
JPM 180119P00100000 P 01/19/18 100.0 33.50 37.50

OPRA data is delayed 15 minutes.