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 (2016-02-12)Premium Content

Jp Morgan Chase And Co (JPM)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160506C00045000 C 05/06/16 45.0 15.65 16.55
JPM 160506C00047000 C 05/06/16 47.0 12.55 15.30
JPM 160506C00048000 C 05/06/16 48.0 11.55 14.30
JPM 160506C00049000 C 05/06/16 49.0 10.65 13.40
JPM 160506C00050000 C 05/06/16 50.0 10.65 11.45
JPM 160506C00051000 C 05/06/16 51.0 9.75 10.45
JPM 160506C00052000 C 05/06/16 52.0 7.95 9.55
JPM 160506C00053000 C 05/06/16 53.0 7.80 8.45
JPM 160506C00053500 C 05/06/16 53.5 7.20 7.95
JPM 160506C00054000 C 05/06/16 54.0 6.65 8.15
JPM 160506C00054500 C 05/06/16 54.5 6.45 6.90
JPM 160506C00055000 C 05/06/16 55.0 6.00 6.45
JPM 160506C00055500 C 05/06/16 55.5 5.45 5.95
JPM 160506C00056000 C 05/06/16 56.0 4.95 5.45
JPM 160506C00056500 C 05/06/16 56.5 4.45 4.95
JPM 160506C00057000 C 05/06/16 57.0 3.95 4.45
JPM 160506C00057500 C 05/06/16 57.5 3.45 3.95
JPM 160506C00058000 C 05/06/16 58.0 2.99 3.45
JPM 160506C00058500 C 05/06/16 58.5 2.57 2.89
JPM 160506C00059000 C 05/06/16 59.0 2.11 2.29
JPM 160506C00059500 C 05/06/16 59.5 1.63 1.80
JPM 160506C00060000 C 05/06/16 60.0 1.21 1.31
JPM 160506C00060500 C 05/06/16 60.5 0.78 0.88
JPM 160506C00061000 C 05/06/16 61.0 0.45 0.53
JPM 160506C00061500 C 05/06/16 61.5 0.23 0.25
JPM 160506C00062000 C 05/06/16 62.0 0.06 0.10
JPM 160506C00062500 C 05/06/16 62.5 0.01 0.04
JPM 160506C00063000 C 05/06/16 63.0 0.00 0.02
JPM 160506C00063500 C 05/06/16 63.5 0.00 0.01
JPM 160506C00064000 C 05/06/16 64.0 0.00 0.02
JPM 160506C00064500 C 05/06/16 64.5 0.00 0.01
JPM 160506C00065000 C 05/06/16 65.0 0.00 0.01
JPM 160506C00065500 C 05/06/16 65.5 0.00 0.01
JPM 160506C00066000 C 05/06/16 66.0 0.00 0.01
JPM 160506C00066500 C 05/06/16 66.5 0.00 0.02
JPM 160506C00067000 C 05/06/16 67.0 0.00 0.02
JPM 160506C00067500 C 05/06/16 67.5 0.00 0.02
JPM 160506C00068000 C 05/06/16 68.0 0.00 0.02
JPM 160506C00068500 C 05/06/16 68.5 0.00 0.05
JPM 160506C00069000 C 05/06/16 69.0 0.00 0.05
JPM 160506C00069500 C 05/06/16 69.5 0.00 0.02
JPM 160506C00070000 C 05/06/16 70.0 0.00 0.05
JPM 160506C00070500 C 05/06/16 70.5 0.00 0.05
JPM 160506C00071000 C 05/06/16 71.0 0.00 0.10
JPM 160506C00071500 C 05/06/16 71.5 0.00 0.05
JPM 160506C00072000 C 05/06/16 72.0 0.00 0.05
JPM 160506C00072500 C 05/06/16 72.5 0.00 0.05
JPM 160506C00073000 C 05/06/16 73.0 0.00 0.05
JPM 160506C00075000 C 05/06/16 75.0 0.00 0.04
JPM 160506C00080000 C 05/06/16 80.0 0.00 0.25
JPM 160506C00085000 C 05/06/16 85.0 0.00 0.25
JPM 160506C00090000 C 05/06/16 90.0 0.00 0.25
JPM 160506C00095000 C 05/06/16 95.0 0.00 0.25
JPM 160506P00045000 P 05/06/16 45.0 0.00 0.02
JPM 160506P00047000 P 05/06/16 47.0 0.00 0.02
JPM 160506P00048000 P 05/06/16 48.0 0.00 0.02
JPM 160506P00049000 P 05/06/16 49.0 0.00 0.02
JPM 160506P00050000 P 05/06/16 50.0 0.00 0.02
JPM 160506P00051000 P 05/06/16 51.0 0.00 0.02
JPM 160506P00052000 P 05/06/16 52.0 0.00 0.02
JPM 160506P00053000 P 05/06/16 53.0 0.00 0.02
JPM 160506P00053500 P 05/06/16 53.5 0.00 0.02
JPM 160506P00054000 P 05/06/16 54.0 0.00 0.02
JPM 160506P00054500 P 05/06/16 54.5 0.00 0.02
JPM 160506P00055000 P 05/06/16 55.0 0.00 0.02
JPM 160506P00055500 P 05/06/16 55.5 0.00 0.02
JPM 160506P00056000 P 05/06/16 56.0 0.00 0.02
JPM 160506P00056500 P 05/06/16 56.5 0.00 0.02
JPM 160506P00057000 P 05/06/16 57.0 0.00 0.02
JPM 160506P00057500 P 05/06/16 57.5 0.00 0.02
JPM 160506P00058000 P 05/06/16 58.0 0.00 0.04
JPM 160506P00058500 P 05/06/16 58.5 0.00 0.02
JPM 160506P00059000 P 05/06/16 59.0 0.00 0.02
JPM 160506P00059500 P 05/06/16 59.5 0.02 0.03
JPM 160506P00060000 P 05/06/16 60.0 0.04 0.07
JPM 160506P00060500 P 05/06/16 60.5 0.13 0.14
JPM 160506P00061000 P 05/06/16 61.0 0.25 0.28
JPM 160506P00061500 P 05/06/16 61.5 0.48 0.52
JPM 160506P00062000 P 05/06/16 62.0 0.82 0.89
JPM 160506P00062500 P 05/06/16 62.5 1.27 1.38
JPM 160506P00063000 P 05/06/16 63.0 1.75 1.79
JPM 160506P00063500 P 05/06/16 63.5 2.25 2.40
JPM 160506P00064000 P 05/06/16 64.0 2.31 2.97
JPM 160506P00064500 P 05/06/16 64.5 3.10 3.50
JPM 160506P00065000 P 05/06/16 65.0 2.95 3.90
JPM 160506P00065500 P 05/06/16 65.5 3.40 4.45
JPM 160506P00066000 P 05/06/16 66.0 3.95 5.05
JPM 160506P00066500 P 05/06/16 66.5 4.35 5.55
JPM 160506P00067000 P 05/06/16 67.0 4.85 6.10
JPM 160506P00067500 P 05/06/16 67.5 5.35 6.55
JPM 160506P00068000 P 05/06/16 68.0 5.80 6.95
JPM 160506P00068500 P 05/06/16 68.5 6.35 7.55
JPM 160506P00069000 P 05/06/16 69.0 6.85 8.15
JPM 160506P00069500 P 05/06/16 69.5 7.15 8.55
JPM 160506P00070000 P 05/06/16 70.0 7.80 8.95
JPM 160506P00070500 P 05/06/16 70.5 8.15 9.70
JPM 160506P00071000 P 05/06/16 71.0 7.75 10.80
JPM 160506P00071500 P 05/06/16 71.5 8.20 11.90
JPM 160506P00072000 P 05/06/16 72.0 8.75 12.10
JPM 160506P00072500 P 05/06/16 72.5 9.20 12.90
JPM 160506P00073000 P 05/06/16 73.0 9.75 13.25
JPM 160506P00075000 P 05/06/16 75.0 12.20 14.50
JPM 160506P00080000 P 05/06/16 80.0 17.50 19.50
JPM 160506P00085000 P 05/06/16 85.0 22.30 24.85
JPM 160506P00090000 P 05/06/16 90.0 27.30 29.80
JPM 160506P00095000 P 05/06/16 95.0 32.30 34.60
JPM 160513C00045000 C 05/13/16 45.0 15.65 16.50
JPM 160513C00046000 C 05/13/16 46.0 13.80 16.25
JPM 160513C00047000 C 05/13/16 47.0 12.90 14.45
JPM 160513C00048000 C 05/13/16 48.0 11.95 13.40
JPM 160513C00049000 C 05/13/16 49.0 10.80 12.45
JPM 160513C00050000 C 05/13/16 50.0 9.45 11.45
JPM 160513C00051000 C 05/13/16 51.0 8.60 10.40
JPM 160513C00052000 C 05/13/16 52.0 7.55 11.25
JPM 160513C00052500 C 05/13/16 52.5 7.90 8.90
JPM 160513C00053000 C 05/13/16 53.0 7.95 8.45
JPM 160513C00053500 C 05/13/16 53.5 7.45 7.90
JPM 160513C00054000 C 05/13/16 54.0 6.95 7.45
JPM 160513C00054500 C 05/13/16 54.5 6.50 6.95
JPM 160513C00055000 C 05/13/16 55.0 5.95 6.40
JPM 160513C00055500 C 05/13/16 55.5 5.45 5.95
JPM 160513C00056000 C 05/13/16 56.0 4.95 5.45
JPM 160513C00056500 C 05/13/16 56.5 4.55 4.90
JPM 160513C00057000 C 05/13/16 57.0 4.00 4.40
JPM 160513C00057500 C 05/13/16 57.5 3.55 3.90
JPM 160513C00058000 C 05/13/16 58.0 3.20 3.40
JPM 160513C00058500 C 05/13/16 58.5 2.72 2.93
JPM 160513C00059000 C 05/13/16 59.0 2.34 2.48
JPM 160513C00059500 C 05/13/16 59.5 1.95 2.07
JPM 160513C00060000 C 05/13/16 60.0 1.57 1.66
JPM 160513C00060500 C 05/13/16 60.5 1.20 1.30
JPM 160513C00061000 C 05/13/16 61.0 0.92 0.98
JPM 160513C00061500 C 05/13/16 61.5 0.67 0.70
JPM 160513C00062000 C 05/13/16 62.0 0.44 0.48
JPM 160513C00062500 C 05/13/16 62.5 0.28 0.31
JPM 160513C00063000 C 05/13/16 63.0 0.17 0.19
JPM 160513C00063500 C 05/13/16 63.5 0.09 0.11
JPM 160513C00064000 C 05/13/16 64.0 0.05 0.06
JPM 160513C00064500 C 05/13/16 64.5 0.01 0.04
JPM 160513C00065000 C 05/13/16 65.0 0.00 0.03
JPM 160513C00065500 C 05/13/16 65.5 0.00 0.03
JPM 160513C00066000 C 05/13/16 66.0 0.00 0.03
JPM 160513C00066500 C 05/13/16 66.5 0.00 0.05
JPM 160513C00067000 C 05/13/16 67.0 0.00 0.05
JPM 160513C00067500 C 05/13/16 67.5 0.00 0.10
JPM 160513C00068000 C 05/13/16 68.0 0.00 0.05
JPM 160513C00068500 C 05/13/16 68.5 0.00 0.05
JPM 160513C00069000 C 05/13/16 69.0 0.00 0.05
JPM 160513C00069500 C 05/13/16 69.5 0.00 0.05
JPM 160513C00070000 C 05/13/16 70.0 0.00 0.05
JPM 160513C00070500 C 05/13/16 70.5 0.00 0.05
JPM 160513C00071000 C 05/13/16 71.0 0.00 0.05
JPM 160513C00071500 C 05/13/16 71.5 0.00 0.05
JPM 160513C00072000 C 05/13/16 72.0 0.00 0.05
JPM 160513C00072500 C 05/13/16 72.5 0.00 0.04
JPM 160513C00073000 C 05/13/16 73.0 0.00 0.05
JPM 160513C00075000 C 05/13/16 75.0 0.00 0.04
JPM 160513C00080000 C 05/13/16 80.0 0.00 0.49
JPM 160513C00085000 C 05/13/16 85.0 0.00 0.25
JPM 160513C00090000 C 05/13/16 90.0 0.00 0.25
JPM 160513P00045000 P 05/13/16 45.0 0.00 0.02
JPM 160513P00046000 P 05/13/16 46.0 0.00 0.02
JPM 160513P00047000 P 05/13/16 47.0 0.00 0.02
JPM 160513P00048000 P 05/13/16 48.0 0.00 0.02
JPM 160513P00049000 P 05/13/16 49.0 0.00 0.02
JPM 160513P00050000 P 05/13/16 50.0 0.00 0.02
JPM 160513P00051000 P 05/13/16 51.0 0.00 0.03
JPM 160513P00052000 P 05/13/16 52.0 0.00 0.05
JPM 160513P00052500 P 05/13/16 52.5 0.00 0.25
JPM 160513P00053000 P 05/13/16 53.0 0.00 0.25
JPM 160513P00053500 P 05/13/16 53.5 0.00 0.25
JPM 160513P00054000 P 05/13/16 54.0 0.00 0.25
JPM 160513P00054500 P 05/13/16 54.5 0.00 0.02
JPM 160513P00055000 P 05/13/16 55.0 0.00 0.02
JPM 160513P00055500 P 05/13/16 55.5 0.01 0.03
JPM 160513P00056000 P 05/13/16 56.0 0.00 0.04
JPM 160513P00056500 P 05/13/16 56.5 0.03 0.05
JPM 160513P00057000 P 05/13/16 57.0 0.05 0.07
JPM 160513P00057500 P 05/13/16 57.5 0.07 0.09
JPM 160513P00058000 P 05/13/16 58.0 0.10 0.12
JPM 160513P00058500 P 05/13/16 58.5 0.14 0.16
JPM 160513P00059000 P 05/13/16 59.0 0.20 0.22
JPM 160513P00059500 P 05/13/16 59.5 0.28 0.30
JPM 160513P00060000 P 05/13/16 60.0 0.39 0.41
JPM 160513P00060500 P 05/13/16 60.5 0.53 0.55
JPM 160513P00061000 P 05/13/16 61.0 0.71 0.74
JPM 160513P00061500 P 05/13/16 61.5 0.93 0.98
JPM 160513P00062000 P 05/13/16 62.0 1.21 1.27
JPM 160513P00062500 P 05/13/16 62.5 1.53 1.63
JPM 160513P00063000 P 05/13/16 63.0 1.91 2.03
JPM 160513P00063500 P 05/13/16 63.5 2.31 2.60
JPM 160513P00064000 P 05/13/16 64.0 2.13 3.05
JPM 160513P00064500 P 05/13/16 64.5 2.57 3.60
JPM 160513P00065000 P 05/13/16 65.0 2.96 4.05
JPM 160513P00065500 P 05/13/16 65.5 3.40 4.50
JPM 160513P00066000 P 05/13/16 66.0 3.95 5.00
JPM 160513P00066500 P 05/13/16 66.5 4.40 5.65
JPM 160513P00067000 P 05/13/16 67.0 4.95 6.00
JPM 160513P00067500 P 05/13/16 67.5 5.35 6.60
JPM 160513P00068000 P 05/13/16 68.0 5.85 7.05
JPM 160513P00068500 P 05/13/16 68.5 6.35 7.60
JPM 160513P00069000 P 05/13/16 69.0 6.85 8.10
JPM 160513P00069500 P 05/13/16 69.5 7.15 8.65
JPM 160513P00070000 P 05/13/16 70.0 7.80 9.15
JPM 160513P00070500 P 05/13/16 70.5 8.25 9.65
JPM 160513P00071000 P 05/13/16 71.0 7.70 10.10
JPM 160513P00071500 P 05/13/16 71.5 8.15 10.55
JPM 160513P00072000 P 05/13/16 72.0 8.70 12.40
JPM 160513P00072500 P 05/13/16 72.5 9.05 12.95
JPM 160513P00073000 P 05/13/16 73.0 9.95 13.50
JPM 160513P00075000 P 05/13/16 75.0 11.55 15.40
JPM 160513P00080000 P 05/13/16 80.0 16.55 19.00
JPM 160513P00085000 P 05/13/16 85.0 21.65 25.00
JPM 160513P00090000 P 05/13/16 90.0 27.30 29.10
JPM 160520C00030000 C 05/20/16 30.0 30.85 31.95
JPM 160520C00032500 C 05/20/16 32.5 27.25 29.45
JPM 160520C00035000 C 05/20/16 35.0 25.10 26.90
JPM 160520C00037500 C 05/20/16 37.5 22.65 24.40
JPM 160520C00040000 C 05/20/16 40.0 20.15 21.90
JPM 160520C00042500 C 05/20/16 42.5 17.50 19.60
JPM 160520C00045000 C 05/20/16 45.0 15.80 16.60
JPM 160520C00046000 C 05/20/16 46.0 14.60 15.90
JPM 160520C00047000 C 05/20/16 47.0 13.60 14.90
JPM 160520C00047500 C 05/20/16 47.5 13.50 14.10
JPM 160520C00048000 C 05/20/16 48.0 12.55 13.60
JPM 160520C00049000 C 05/20/16 49.0 11.25 12.50
JPM 160520C00050000 C 05/20/16 50.0 11.05 12.05
JPM 160520C00051000 C 05/20/16 51.0 10.00 10.35
JPM 160520C00052000 C 05/20/16 52.0 8.95 9.60
JPM 160520C00052500 C 05/20/16 52.5 8.50 9.55
JPM 160520C00053000 C 05/20/16 53.0 8.05 8.50
JPM 160520C00053500 C 05/20/16 53.5 7.50 8.10
JPM 160520C00054000 C 05/20/16 54.0 7.00 7.50
JPM 160520C00054500 C 05/20/16 54.5 6.55 7.00
JPM 160520C00055000 C 05/20/16 55.0 6.10 6.50
JPM 160520C00055500 C 05/20/16 55.5 5.60 6.00
JPM 160520C00056000 C 05/20/16 56.0 5.15 5.50
JPM 160520C00056500 C 05/20/16 56.5 4.65 5.00
JPM 160520C00057000 C 05/20/16 57.0 4.30 4.45
JPM 160520C00057500 C 05/20/16 57.5 3.85 4.00
JPM 160520C00058000 C 05/20/16 58.0 3.40 3.55
JPM 160520C00058500 C 05/20/16 58.5 2.98 3.10
JPM 160520C00059000 C 05/20/16 59.0 2.57 2.65
JPM 160520C00059500 C 05/20/16 59.5 2.17 2.25
JPM 160520C00060000 C 05/20/16 60.0 1.82 1.88
JPM 160520C00060500 C 05/20/16 60.5 1.49 1.55
JPM 160520C00061000 C 05/20/16 61.0 1.19 1.22
JPM 160520C00061500 C 05/20/16 61.5 0.92 0.95
JPM 160520C00062000 C 05/20/16 62.0 0.69 0.71
JPM 160520C00062500 C 05/20/16 62.5 0.48 0.52
JPM 160520C00063000 C 05/20/16 63.0 0.34 0.37
JPM 160520C00063500 C 05/20/16 63.5 0.23 0.25
JPM 160520C00064000 C 05/20/16 64.0 0.14 0.17
JPM 160520C00064500 C 05/20/16 64.5 0.09 0.11
JPM 160520C00065000 C 05/20/16 65.0 0.05 0.07
JPM 160520C00065500 C 05/20/16 65.5 0.03 0.05
JPM 160520C00066000 C 05/20/16 66.0 0.02 0.03
JPM 160520C00066500 C 05/20/16 66.5 0.00 0.03
JPM 160520C00067000 C 05/20/16 67.0 0.00 0.03
JPM 160520C00067500 C 05/20/16 67.5 0.00 0.04
JPM 160520C00068000 C 05/20/16 68.0 0.00 0.03
JPM 160520C00068500 C 05/20/16 68.5 0.00 0.04
JPM 160520C00069000 C 05/20/16 69.0 0.00 0.04
JPM 160520C00070000 C 05/20/16 70.0 0.00 0.02
JPM 160520C00071000 C 05/20/16 71.0 0.00 0.04
JPM 160520C00072500 C 05/20/16 72.5 0.00 0.02
JPM 160520C00075000 C 05/20/16 75.0 0.00 0.04
JPM 160520C00080000 C 05/20/16 80.0 0.00 0.03
JPM 160520C00085000 C 05/20/16 85.0 0.00 0.03
JPM 160520C00090000 C 05/20/16 90.0 0.00 0.03
JPM 160520P00030000 P 05/20/16 30.0 0.00 0.02
JPM 160520P00032500 P 05/20/16 32.5 0.00 0.02
JPM 160520P00035000 P 05/20/16 35.0 0.00 0.02
JPM 160520P00037500 P 05/20/16 37.5 0.00 0.01
JPM 160520P00040000 P 05/20/16 40.0 0.00 0.01
JPM 160520P00042500 P 05/20/16 42.5 0.00 0.02
JPM 160520P00045000 P 05/20/16 45.0 0.00 0.03
JPM 160520P00046000 P 05/20/16 46.0 0.00 0.04
JPM 160520P00047000 P 05/20/16 47.0 0.00 0.04
JPM 160520P00047500 P 05/20/16 47.5 0.00 0.04
JPM 160520P00048000 P 05/20/16 48.0 0.00 0.04
JPM 160520P00049000 P 05/20/16 49.0 0.00 0.04
JPM 160520P00050000 P 05/20/16 50.0 0.00 0.02
JPM 160520P00051000 P 05/20/16 51.0 0.00 0.05
JPM 160520P00052000 P 05/20/16 52.0 0.01 0.02
JPM 160520P00052500 P 05/20/16 52.5 0.01 0.03
JPM 160520P00053000 P 05/20/16 53.0 0.02 0.03
JPM 160520P00053500 P 05/20/16 53.5 0.03 0.04
JPM 160520P00054000 P 05/20/16 54.0 0.03 0.05
JPM 160520P00054500 P 05/20/16 54.5 0.04 0.06
JPM 160520P00055000 P 05/20/16 55.0 0.06 0.07
JPM 160520P00055500 P 05/20/16 55.5 0.07 0.09
JPM 160520P00056000 P 05/20/16 56.0 0.09 0.10
JPM 160520P00056500 P 05/20/16 56.5 0.12 0.13
JPM 160520P00057000 P 05/20/16 57.0 0.15 0.16
JPM 160520P00057500 P 05/20/16 57.5 0.19 0.20
JPM 160520P00058000 P 05/20/16 58.0 0.24 0.26
JPM 160520P00058500 P 05/20/16 58.5 0.30 0.33
JPM 160520P00059000 P 05/20/16 59.0 0.38 0.40
JPM 160520P00059500 P 05/20/16 59.5 0.49 0.50
JPM 160520P00060000 P 05/20/16 60.0 0.61 0.64
JPM 160520P00060500 P 05/20/16 60.5 0.77 0.79
JPM 160520P00061000 P 05/20/16 61.0 0.96 0.99
JPM 160520P00061500 P 05/20/16 61.5 1.18 1.26
JPM 160520P00062000 P 05/20/16 62.0 1.45 1.48
JPM 160520P00062500 P 05/20/16 62.5 1.74 1.83
JPM 160520P00063000 P 05/20/16 63.0 2.10 2.19
JPM 160520P00063500 P 05/20/16 63.5 2.48 2.54
JPM 160520P00064000 P 05/20/16 64.0 2.88 3.05
JPM 160520P00064500 P 05/20/16 64.5 3.10 3.55
JPM 160520P00065000 P 05/20/16 65.0 3.15 4.05
JPM 160520P00065500 P 05/20/16 65.5 3.55 4.50
JPM 160520P00066000 P 05/20/16 66.0 4.00 5.00
JPM 160520P00066500 P 05/20/16 66.5 4.50 5.50
JPM 160520P00067000 P 05/20/16 67.0 4.95 6.00
JPM 160520P00067500 P 05/20/16 67.5 5.45 6.50
JPM 160520P00068000 P 05/20/16 68.0 5.90 7.00
JPM 160520P00068500 P 05/20/16 68.5 6.35 7.55
JPM 160520P00069000 P 05/20/16 69.0 6.85 8.00
JPM 160520P00070000 P 05/20/16 70.0 7.95 8.95
JPM 160520P00071000 P 05/20/16 71.0 8.20 9.95
JPM 160520P00072500 P 05/20/16 72.5 9.70 11.45
JPM 160520P00075000 P 05/20/16 75.0 11.75 14.00
JPM 160520P00080000 P 05/20/16 80.0 17.05 19.10
JPM 160520P00085000 P 05/20/16 85.0 21.70 24.00
JPM 160520P00090000 P 05/20/16 90.0 26.75 29.40
JPM 160527C00050000 C 05/27/16 50.0 10.85 12.25
JPM 160527C00051000 C 05/27/16 51.0 9.85 11.30
JPM 160527C00051500 C 05/27/16 51.5 8.15 10.85
JPM 160527C00052000 C 05/27/16 52.0 7.80 9.75
JPM 160527C00052500 C 05/27/16 52.5 8.35 9.70
JPM 160527C00053000 C 05/27/16 53.0 7.90 9.20
JPM 160527C00053500 C 05/27/16 53.5 7.40 8.70
JPM 160527C00054000 C 05/27/16 54.0 6.95 8.30
JPM 160527C00054500 C 05/27/16 54.5 6.50 7.70
JPM 160527C00055000 C 05/27/16 55.0 6.00 7.20
JPM 160527C00055500 C 05/27/16 55.5 5.60 6.75
JPM 160527C00056000 C 05/27/16 56.0 5.00 6.25
JPM 160527C00056500 C 05/27/16 56.5 4.70 5.85
JPM 160527C00057000 C 05/27/16 57.0 4.25 5.30
JPM 160527C00057500 C 05/27/16 57.5 3.80 4.15
JPM 160527C00058000 C 05/27/16 58.0 3.45 3.70
JPM 160527C00058500 C 05/27/16 58.5 3.05 3.25
JPM 160527C00059000 C 05/27/16 59.0 2.70 2.84
JPM 160527C00059500 C 05/27/16 59.5 2.32 2.47
JPM 160527C00060000 C 05/27/16 60.0 1.94 2.11
JPM 160527C00060500 C 05/27/16 60.5 1.59 1.78
JPM 160527C00061000 C 05/27/16 61.0 1.33 1.48
JPM 160527C00061500 C 05/27/16 61.5 1.09 1.20
JPM 160527C00062000 C 05/27/16 62.0 0.85 0.94
JPM 160527C00062500 C 05/27/16 62.5 0.65 0.73
JPM 160527C00063000 C 05/27/16 63.0 0.50 0.56
JPM 160527C00063500 C 05/27/16 63.5 0.33 0.43
JPM 160527C00064000 C 05/27/16 64.0 0.25 0.31
JPM 160527C00064500 C 05/27/16 64.5 0.16 0.23
JPM 160527C00065000 C 05/27/16 65.0 0.10 0.18
JPM 160527C00065500 C 05/27/16 65.5 0.08 0.13
JPM 160527C00066000 C 05/27/16 66.0 0.05 0.11
JPM 160527C00066500 C 05/27/16 66.5 0.02 0.08
JPM 160527C00067000 C 05/27/16 67.0 0.00 0.19
JPM 160527C00067500 C 05/27/16 67.5 0.00 0.13
JPM 160527C00068000 C 05/27/16 68.0 0.00 0.20
JPM 160527C00068500 C 05/27/16 68.5 0.00 0.24
JPM 160527C00069000 C 05/27/16 69.0 0.00 0.25
JPM 160527C00069500 C 05/27/16 69.5 0.00 0.25
JPM 160527C00070000 C 05/27/16 70.0 0.00 0.10
JPM 160527C00070500 C 05/27/16 70.5 0.00 0.25
JPM 160527C00071000 C 05/27/16 71.0 0.00 0.25
JPM 160527P00050000 P 05/27/16 50.0 0.00 0.13
JPM 160527P00051000 P 05/27/16 51.0 0.00 0.25
JPM 160527P00051500 P 05/27/16 51.5 0.00 0.25
JPM 160527P00052000 P 05/27/16 52.0 0.01 0.25
JPM 160527P00052500 P 05/27/16 52.5 0.00 0.20
JPM 160527P00053000 P 05/27/16 53.0 0.00 0.25
JPM 160527P00053500 P 05/27/16 53.5 0.01 0.25
JPM 160527P00054000 P 05/27/16 54.0 0.03 0.25
JPM 160527P00054500 P 05/27/16 54.5 0.00 0.25
JPM 160527P00055000 P 05/27/16 55.0 0.04 0.25
JPM 160527P00055500 P 05/27/16 55.5 0.08 0.21
JPM 160527P00056000 P 05/27/16 56.0 0.14 0.22
JPM 160527P00056500 P 05/27/16 56.5 0.18 0.26
JPM 160527P00057000 P 05/27/16 57.0 0.21 0.31
JPM 160527P00057500 P 05/27/16 57.5 0.27 0.37
JPM 160527P00058000 P 05/27/16 58.0 0.34 0.44
JPM 160527P00058500 P 05/27/16 58.5 0.42 0.54
JPM 160527P00059000 P 05/27/16 59.0 0.54 0.62
JPM 160527P00059500 P 05/27/16 59.5 0.66 0.73
JPM 160527P00060000 P 05/27/16 60.0 0.72 0.92
JPM 160527P00060500 P 05/27/16 60.5 0.96 1.07
JPM 160527P00061000 P 05/27/16 61.0 1.17 1.25
JPM 160527P00061500 P 05/27/16 61.5 1.37 1.52
JPM 160527P00062000 P 05/27/16 62.0 1.61 1.78
JPM 160527P00062500 P 05/27/16 62.5 1.94 2.08
JPM 160527P00063000 P 05/27/16 63.0 2.27 2.48
JPM 160527P00063500 P 05/27/16 63.5 2.59 2.88
JPM 160527P00064000 P 05/27/16 64.0 2.88 3.20
JPM 160527P00064500 P 05/27/16 64.5 3.40 3.65
JPM 160527P00065000 P 05/27/16 65.0 3.30 4.15
JPM 160527P00065500 P 05/27/16 65.5 3.55 4.65
JPM 160527P00066000 P 05/27/16 66.0 3.95 5.20
JPM 160527P00066500 P 05/27/16 66.5 4.40 5.75
JPM 160527P00067000 P 05/27/16 67.0 4.85 6.10
JPM 160527P00067500 P 05/27/16 67.5 5.40 6.75
JPM 160527P00068000 P 05/27/16 68.0 5.85 7.25
JPM 160527P00068500 P 05/27/16 68.5 6.40 7.75
JPM 160527P00069000 P 05/27/16 69.0 6.85 8.55
JPM 160527P00069500 P 05/27/16 69.5 6.80 8.80
JPM 160527P00070000 P 05/27/16 70.0 7.75 9.20
JPM 160527P00070500 P 05/27/16 70.5 7.60 9.90
JPM 160527P00071000 P 05/27/16 71.0 8.50 10.40
JPM 160603C00050000 C 06/03/16 50.0 10.85 12.55
JPM 160603C00054000 C 06/03/16 54.0 7.00 8.35
JPM 160603C00054500 C 06/03/16 54.5 6.55 7.90
JPM 160603C00055000 C 06/03/16 55.0 6.10 7.10
JPM 160603C00055500 C 06/03/16 55.5 5.65 6.90
JPM 160603C00056000 C 06/03/16 56.0 5.20 6.45
JPM 160603C00056500 C 06/03/16 56.5 4.65 5.95
JPM 160603C00057000 C 06/03/16 57.0 4.30 4.90
JPM 160603C00057500 C 06/03/16 57.5 3.95 4.40
JPM 160603C00058000 C 06/03/16 58.0 3.50 4.55
JPM 160603C00058500 C 06/03/16 58.5 3.20 4.15
JPM 160603C00059000 C 06/03/16 59.0 2.81 3.65
JPM 160603C00059500 C 06/03/16 59.5 2.43 2.98
JPM 160603C00060000 C 06/03/16 60.0 2.07 2.35
JPM 160603C00060500 C 06/03/16 60.5 1.76 2.02
JPM 160603C00061000 C 06/03/16 61.0 1.48 1.67
JPM 160603C00061500 C 06/03/16 61.5 1.21 1.40
JPM 160603C00062000 C 06/03/16 62.0 1.00 1.12
JPM 160603C00062500 C 06/03/16 62.5 0.79 0.91
JPM 160603C00063000 C 06/03/16 63.0 0.60 0.72
JPM 160603C00063500 C 06/03/16 63.5 0.45 0.57
JPM 160603C00064000 C 06/03/16 64.0 0.35 0.48
JPM 160603C00064500 C 06/03/16 64.5 0.25 0.39
JPM 160603C00065000 C 06/03/16 65.0 0.18 0.26
JPM 160603C00065500 C 06/03/16 65.5 0.12 0.23
JPM 160603C00066000 C 06/03/16 66.0 0.06 0.36
JPM 160603C00066500 C 06/03/16 66.5 0.01 0.25
JPM 160603C00067000 C 06/03/16 67.0 0.01 0.25
JPM 160603C00067500 C 06/03/16 67.5 0.00 0.13
JPM 160603C00068000 C 06/03/16 68.0 0.00 0.25
JPM 160603C00068500 C 06/03/16 68.5 0.00 0.25
JPM 160603C00069000 C 06/03/16 69.0 0.00 0.25
JPM 160603C00069500 C 06/03/16 69.5 0.00 0.25
JPM 160603C00070000 C 06/03/16 70.0 0.00 0.06
JPM 160603C00070500 C 06/03/16 70.5 0.00 0.25
JPM 160603C00071000 C 06/03/16 71.0 0.00 0.25
JPM 160603C00072000 C 06/03/16 72.0 0.00 0.25
JPM 160603P00050000 P 06/03/16 50.0 0.00 0.13
JPM 160603P00054000 P 06/03/16 54.0 0.01 0.25
JPM 160603P00054500 P 06/03/16 54.5 0.02 0.30
JPM 160603P00055000 P 06/03/16 55.0 0.06 0.31
JPM 160603P00055500 P 06/03/16 55.5 0.08 0.49
JPM 160603P00056000 P 06/03/16 56.0 0.08 0.33
JPM 160603P00056500 P 06/03/16 56.5 0.09 0.47
JPM 160603P00057000 P 06/03/16 57.0 0.29 0.44
JPM 160603P00057500 P 06/03/16 57.5 0.35 0.52
JPM 160603P00058000 P 06/03/16 58.0 0.48 0.58
JPM 160603P00058500 P 06/03/16 58.5 0.55 0.69
JPM 160603P00059000 P 06/03/16 59.0 0.67 0.80
JPM 160603P00059500 P 06/03/16 59.5 0.80 0.92
JPM 160603P00060000 P 06/03/16 60.0 0.94 1.10
JPM 160603P00060500 P 06/03/16 60.5 1.10 1.30
JPM 160603P00061000 P 06/03/16 61.0 1.30 1.45
JPM 160603P00061500 P 06/03/16 61.5 1.52 1.74
JPM 160603P00062000 P 06/03/16 62.0 1.73 2.02
JPM 160603P00062500 P 06/03/16 62.5 2.04 2.30
JPM 160603P00063000 P 06/03/16 63.0 2.37 2.67
JPM 160603P00063500 P 06/03/16 63.5 2.60 2.99
JPM 160603P00064000 P 06/03/16 64.0 2.69 3.45
JPM 160603P00064500 P 06/03/16 64.5 3.45 3.80
JPM 160603P00065000 P 06/03/16 65.0 3.25 4.25
JPM 160603P00065500 P 06/03/16 65.5 3.60 4.75
JPM 160603P00066000 P 06/03/16 66.0 4.00 5.25
JPM 160603P00066500 P 06/03/16 66.5 4.45 5.75
JPM 160603P00067000 P 06/03/16 67.0 4.85 6.20
JPM 160603P00067500 P 06/03/16 67.5 5.30 6.70
JPM 160603P00068000 P 06/03/16 68.0 5.80 7.30
JPM 160603P00068500 P 06/03/16 68.5 6.25 7.70
JPM 160603P00069000 P 06/03/16 69.0 6.75 8.20
JPM 160603P00069500 P 06/03/16 69.5 7.25 8.95
JPM 160603P00070000 P 06/03/16 70.0 7.70 9.45
JPM 160603P00070500 P 06/03/16 70.5 8.30 9.70
JPM 160603P00071000 P 06/03/16 71.0 7.65 11.45
JPM 160603P00072000 P 06/03/16 72.0 9.00 11.65
JPM 160610C00054000 C 06/10/16 54.0 7.10 8.40
JPM 160610C00054500 C 06/10/16 54.5 6.55 7.95
JPM 160610C00055000 C 06/10/16 55.0 6.25 6.75
JPM 160610C00055500 C 06/10/16 55.5 5.75 6.40
JPM 160610C00056000 C 06/10/16 56.0 5.30 5.90
JPM 160610C00056500 C 06/10/16 56.5 4.90 5.40
JPM 160610C00057000 C 06/10/16 57.0 4.50 4.90
JPM 160610C00057500 C 06/10/16 57.5 4.05 4.45
JPM 160610C00058000 C 06/10/16 58.0 3.70 4.70
JPM 160610C00058500 C 06/10/16 58.5 3.35 4.25
JPM 160610C00059000 C 06/10/16 59.0 2.96 3.80
JPM 160610C00059500 C 06/10/16 59.5 2.58 2.88
JPM 160610C00060000 C 06/10/16 60.0 2.25 2.55
JPM 160610C00060500 C 06/10/16 60.5 1.93 2.24
JPM 160610C00061000 C 06/10/16 61.0 1.69 1.84
JPM 160610C00061500 C 06/10/16 61.5 1.40 1.63
JPM 160610C00062000 C 06/10/16 62.0 1.19 1.33
JPM 160610C00062500 C 06/10/16 62.5 0.97 1.08
JPM 160610C00063000 C 06/10/16 63.0 0.79 0.91
JPM 160610C00063500 C 06/10/16 63.5 0.60 0.72
JPM 160610C00064000 C 06/10/16 64.0 0.46 0.58
JPM 160610C00064500 C 06/10/16 64.5 0.35 0.49
JPM 160610C00065000 C 06/10/16 65.0 0.27 0.39
JPM 160610C00065500 C 06/10/16 65.5 0.19 0.35
JPM 160610C00066000 C 06/10/16 66.0 0.11 0.25
JPM 160610C00066500 C 06/10/16 66.5 0.05 0.29
JPM 160610C00067000 C 06/10/16 67.0 0.02 0.25
JPM 160610C00067500 C 06/10/16 67.5 0.04 0.13
JPM 160610C00068000 C 06/10/16 68.0 0.01 0.25
JPM 160610C00068500 C 06/10/16 68.5 0.00 0.25
JPM 160610C00069000 C 06/10/16 69.0 0.00 0.25
JPM 160610C00069500 C 06/10/16 69.5 0.00 0.25
JPM 160610C00070000 C 06/10/16 70.0 0.00 0.16
JPM 160610C00070500 C 06/10/16 70.5 0.00 0.25
JPM 160610C00071000 C 06/10/16 71.0 0.00 0.25
JPM 160610C00071500 C 06/10/16 71.5 0.00 0.25
JPM 160610C00072000 C 06/10/16 72.0 0.00 0.25
JPM 160610C00073000 C 06/10/16 73.0 0.00 0.25
JPM 160610P00054000 P 06/10/16 54.0 0.02 0.32
JPM 160610P00054500 P 06/10/16 54.5 0.14 0.28
JPM 160610P00055000 P 06/10/16 55.0 0.19 0.31
JPM 160610P00055500 P 06/10/16 55.5 0.07 0.52
JPM 160610P00056000 P 06/10/16 56.0 0.21 0.43
JPM 160610P00056500 P 06/10/16 56.5 0.31 0.61
JPM 160610P00057000 P 06/10/16 57.0 0.39 0.55
JPM 160610P00057500 P 06/10/16 57.5 0.50 0.64
JPM 160610P00058000 P 06/10/16 58.0 0.59 0.75
JPM 160610P00058500 P 06/10/16 58.5 0.69 0.84
JPM 160610P00059000 P 06/10/16 59.0 0.84 0.95
JPM 160610P00059500 P 06/10/16 59.5 0.97 1.12
JPM 160610P00060000 P 06/10/16 60.0 1.13 1.30
JPM 160610P00060500 P 06/10/16 60.5 1.30 1.41
JPM 160610P00061000 P 06/10/16 61.0 1.44 1.67
JPM 160610P00061500 P 06/10/16 61.5 1.72 1.86
JPM 160610P00062000 P 06/10/16 62.0 1.88 2.18
JPM 160610P00062500 P 06/10/16 62.5 2.17 2.46
JPM 160610P00063000 P 06/10/16 63.0 2.50 2.80
JPM 160610P00063500 P 06/10/16 63.5 2.83 3.15
JPM 160610P00064000 P 06/10/16 64.0 2.84 3.60
JPM 160610P00064500 P 06/10/16 64.5 3.40 3.95
JPM 160610P00065000 P 06/10/16 65.0 3.40 4.30
JPM 160610P00065500 P 06/10/16 65.5 3.65 4.85
JPM 160610P00066000 P 06/10/16 66.0 4.10 5.35
JPM 160610P00066500 P 06/10/16 66.5 4.50 5.80
JPM 160610P00067000 P 06/10/16 67.0 4.90 6.25
JPM 160610P00067500 P 06/10/16 67.5 5.35 6.75
JPM 160610P00068000 P 06/10/16 68.0 5.85 7.25
JPM 160610P00068500 P 06/10/16 68.5 6.30 7.75
JPM 160610P00069000 P 06/10/16 69.0 6.75 8.25
JPM 160610P00069500 P 06/10/16 69.5 7.25 8.80
JPM 160610P00070000 P 06/10/16 70.0 7.75 9.25
JPM 160610P00070500 P 06/10/16 70.5 8.25 9.80
JPM 160610P00071000 P 06/10/16 71.0 8.15 11.30
JPM 160610P00071500 P 06/10/16 71.5 8.30 12.00
JPM 160610P00072000 P 06/10/16 72.0 9.00 12.40
JPM 160610P00073000 P 06/10/16 73.0 10.50 12.55
JPM 160617C00030000 C 06/17/16 30.0 30.85 31.85
JPM 160617C00032500 C 06/17/16 32.5 27.45 29.45
JPM 160617C00035000 C 06/17/16 35.0 25.20 26.90
JPM 160617C00037500 C 06/17/16 37.5 22.60 25.70
JPM 160617C00040000 C 06/17/16 40.0 20.40 22.55
JPM 160617C00042500 C 06/17/16 42.5 17.55 20.00
JPM 160617C00045000 C 06/17/16 45.0 16.00 17.85
JPM 160617C00047500 C 06/17/16 47.5 13.55 15.30
JPM 160617C00050000 C 06/17/16 50.0 11.15 11.45
JPM 160617C00052500 C 06/17/16 52.5 8.75 9.55
JPM 160617C00055000 C 06/17/16 55.0 6.50 6.65
JPM 160617C00057500 C 06/17/16 57.5 4.35 4.50
JPM 160617C00060000 C 06/17/16 60.0 2.54 2.61
JPM 160617C00062500 C 06/17/16 62.5 1.20 1.23
JPM 160617C00065000 C 06/17/16 65.0 0.41 0.44
JPM 160617C00067500 C 06/17/16 67.5 0.10 0.12
JPM 160617C00070000 C 06/17/16 70.0 0.01 0.04
JPM 160617C00072500 C 06/17/16 72.5 0.00 0.03
JPM 160617C00075000 C 06/17/16 75.0 0.00 0.03
JPM 160617C00080000 C 06/17/16 80.0 0.00 0.03
JPM 160617C00085000 C 06/17/16 85.0 0.00 0.02
JPM 160617C00090000 C 06/17/16 90.0 0.00 0.02
JPM 160617P00030000 P 06/17/16 30.0 0.00 0.02
JPM 160617P00032500 P 06/17/16 32.5 0.00 0.03
JPM 160617P00035000 P 06/17/16 35.0 0.00 0.02
JPM 160617P00037500 P 06/17/16 37.5 0.00 0.04
JPM 160617P00040000 P 06/17/16 40.0 0.01 0.03
JPM 160617P00042500 P 06/17/16 42.5 0.01 0.06
JPM 160617P00045000 P 06/17/16 45.0 0.03 0.05
JPM 160617P00047500 P 06/17/16 47.5 0.06 0.07
JPM 160617P00050000 P 06/17/16 50.0 0.11 0.12
JPM 160617P00052500 P 06/17/16 52.5 0.20 0.21
JPM 160617P00055000 P 06/17/16 55.0 0.36 0.38
JPM 160617P00057500 P 06/17/16 57.5 0.69 0.71
JPM 160617P00060000 P 06/17/16 60.0 1.33 1.35
JPM 160617P00062500 P 06/17/16 62.5 2.44 2.53
JPM 160617P00065000 P 06/17/16 65.0 4.15 4.30
JPM 160617P00067500 P 06/17/16 67.5 5.60 6.55
JPM 160617P00070000 P 06/17/16 70.0 7.95 9.05
JPM 160617P00072500 P 06/17/16 72.5 10.20 11.55
JPM 160617P00075000 P 06/17/16 75.0 12.80 14.05
JPM 160617P00080000 P 06/17/16 80.0 17.80 19.20
JPM 160617P00085000 P 06/17/16 85.0 21.70 25.00
JPM 160617P00090000 P 06/17/16 90.0 27.00 29.65
JPM 160624C00053000 C 06/24/16 53.0 8.05 9.55
JPM 160624C00054000 C 06/24/16 54.0 7.20 8.60
JPM 160624C00054500 C 06/24/16 54.5 6.80 8.15
JPM 160624C00055000 C 06/24/16 55.0 6.35 7.35
JPM 160624C00055500 C 06/24/16 55.5 5.90 7.25
JPM 160624C00056000 C 06/24/16 56.0 5.55 6.25
JPM 160624C00056500 C 06/24/16 56.5 5.15 5.75
JPM 160624C00057000 C 06/24/16 57.0 4.65 5.85
JPM 160624C00057500 C 06/24/16 57.5 4.35 4.90
JPM 160624C00058000 C 06/24/16 58.0 3.95 5.00
JPM 160624C00058500 C 06/24/16 58.5 3.60 4.05
JPM 160624C00059000 C 06/24/16 59.0 3.25 3.90
JPM 160624C00059500 C 06/24/16 59.5 2.96 3.20
JPM 160624C00060000 C 06/24/16 60.0 2.64 2.88
JPM 160624C00060500 C 06/24/16 60.5 2.33 2.58
JPM 160624C00061000 C 06/24/16 61.0 2.03 2.29
JPM 160624C00061500 C 06/24/16 61.5 1.77 1.97
JPM 160624C00062000 C 06/24/16 62.0 1.52 1.70
JPM 160624C00062500 C 06/24/16 62.5 1.29 1.43
JPM 160624C00063000 C 06/24/16 63.0 1.08 1.22
JPM 160624C00063500 C 06/24/16 63.5 0.96 1.01
JPM 160624C00064000 C 06/24/16 64.0 0.73 0.93
JPM 160624C00064500 C 06/24/16 64.5 0.59 0.70
JPM 160624C00065000 C 06/24/16 65.0 0.48 0.68
JPM 160624C00065500 C 06/24/16 65.5 0.37 0.50
JPM 160624C00066000 C 06/24/16 66.0 0.29 0.68
JPM 160624C00066500 C 06/24/16 66.5 0.20 0.54
JPM 160624C00067000 C 06/24/16 67.0 0.17 0.46
JPM 160624C00067500 C 06/24/16 67.5 0.08 0.37
JPM 160624C00068000 C 06/24/16 68.0 0.03 0.50
JPM 160624C00068500 C 06/24/16 68.5 0.00 0.50
JPM 160624C00069000 C 06/24/16 69.0 0.00 0.50
JPM 160624C00070000 C 06/24/16 70.0 0.00 0.16
JPM 160624C00071000 C 06/24/16 71.0 0.00 0.50
JPM 160624C00072000 C 06/24/16 72.0 0.00 0.50
JPM 160624P00053000 P 06/24/16 53.0 0.17 0.52
JPM 160624P00054000 P 06/24/16 54.0 0.16 0.58
JPM 160624P00054500 P 06/24/16 54.5 0.18 0.67
JPM 160624P00055000 P 06/24/16 55.0 0.35 0.66
JPM 160624P00055500 P 06/24/16 55.5 0.28 0.76
JPM 160624P00056000 P 06/24/16 56.0 0.41 0.72
JPM 160624P00056500 P 06/24/16 56.5 0.56 0.78
JPM 160624P00057000 P 06/24/16 57.0 0.58 0.84
JPM 160624P00057500 P 06/24/16 57.5 0.78 0.93
JPM 160624P00058000 P 06/24/16 58.0 0.93 1.04
JPM 160624P00058500 P 06/24/16 58.5 0.96 1.20
JPM 160624P00059000 P 06/24/16 59.0 1.04 1.34
JPM 160624P00059500 P 06/24/16 59.5 1.22 1.47
JPM 160624P00060000 P 06/24/16 60.0 1.43 1.65
JPM 160624P00060500 P 06/24/16 60.5 1.65 1.84
JPM 160624P00061000 P 06/24/16 61.0 1.86 2.04
JPM 160624P00061500 P 06/24/16 61.5 1.97 2.27
JPM 160624P00062000 P 06/24/16 62.0 2.16 2.54
JPM 160624P00062500 P 06/24/16 62.5 2.51 2.82
JPM 160624P00063000 P 06/24/16 63.0 2.74 3.10
JPM 160624P00063500 P 06/24/16 63.5 3.05 3.45
JPM 160624P00064000 P 06/24/16 64.0 3.40 3.80
JPM 160624P00064500 P 06/24/16 64.5 3.30 4.20
JPM 160624P00065000 P 06/24/16 65.0 4.10 4.55
JPM 160624P00065500 P 06/24/16 65.5 3.90 5.10
JPM 160624P00066000 P 06/24/16 66.0 4.30 5.40
JPM 160624P00066500 P 06/24/16 66.5 4.65 5.85
JPM 160624P00067000 P 06/24/16 67.0 5.15 6.40
JPM 160624P00067500 P 06/24/16 67.5 5.50 7.00
JPM 160624P00068000 P 06/24/16 68.0 5.95 7.45
JPM 160624P00068500 P 06/24/16 68.5 6.35 7.95
JPM 160624P00069000 P 06/24/16 69.0 6.85 8.40
JPM 160624P00070000 P 06/24/16 70.0 7.80 9.40
JPM 160624P00071000 P 06/24/16 71.0 8.80 11.40
JPM 160624P00072000 P 06/24/16 72.0 8.90 12.30
JPM 160715C00035000 C 07/15/16 35.0 26.05 26.90
JPM 160715C00037500 C 07/15/16 37.5 23.35 24.35
JPM 160715C00040000 C 07/15/16 40.0 20.95 22.35
JPM 160715C00042500 C 07/15/16 42.5 18.55 20.05
JPM 160715C00045000 C 07/15/16 45.0 16.10 16.65
JPM 160715C00047500 C 07/15/16 47.5 13.65 15.15
JPM 160715C00050000 C 07/15/16 50.0 11.15 12.45
JPM 160715C00052500 C 07/15/16 52.5 9.05 9.20
JPM 160715C00055000 C 07/15/16 55.0 6.80 6.95
JPM 160715C00057500 C 07/15/16 57.5 4.80 4.90
JPM 160715C00060000 C 07/15/16 60.0 3.00 3.15
JPM 160715C00062500 C 07/15/16 62.5 1.71 1.74
JPM 160715C00065000 C 07/15/16 65.0 0.79 0.83
JPM 160715C00067500 C 07/15/16 67.5 0.31 0.33
JPM 160715C00070000 C 07/15/16 70.0 0.10 0.12
JPM 160715C00072500 C 07/15/16 72.5 0.02 0.07
JPM 160715P00035000 P 07/15/16 35.0 0.02 0.07
JPM 160715P00037500 P 07/15/16 37.5 0.03 0.06
JPM 160715P00040000 P 07/15/16 40.0 0.05 0.08
JPM 160715P00042500 P 07/15/16 42.5 0.07 0.11
JPM 160715P00045000 P 07/15/16 45.0 0.14 0.15
JPM 160715P00047500 P 07/15/16 47.5 0.20 0.23
JPM 160715P00050000 P 07/15/16 50.0 0.33 0.35
JPM 160715P00052500 P 07/15/16 52.5 0.52 0.54
JPM 160715P00055000 P 07/15/16 55.0 0.83 0.84
JPM 160715P00057500 P 07/15/16 57.5 1.33 1.35
JPM 160715P00060000 P 07/15/16 60.0 2.12 2.16
JPM 160715P00062500 P 07/15/16 62.5 3.30 3.40
JPM 160715P00065000 P 07/15/16 65.0 4.90 5.10
JPM 160715P00067500 P 07/15/16 67.5 6.70 7.20
JPM 160715P00070000 P 07/15/16 70.0 8.45 9.50
JPM 160715P00072500 P 07/15/16 72.5 10.50 12.05
JPM 160819C00040000 C 08/19/16 40.0 21.10 22.40
JPM 160819C00042500 C 08/19/16 42.5 17.65 20.90
JPM 160819C00045000 C 08/19/16 45.0 15.20 18.55
JPM 160819C00047500 C 08/19/16 47.5 13.70 15.25
JPM 160819C00050000 C 08/19/16 50.0 11.45 12.85
JPM 160819C00052500 C 08/19/16 52.5 9.20 10.20
JPM 160819C00055000 C 08/19/16 55.0 7.10 7.30
JPM 160819C00057500 C 08/19/16 57.5 5.20 5.30
JPM 160819C00060000 C 08/19/16 60.0 3.50 3.65
JPM 160819C00062500 C 08/19/16 62.5 2.19 2.26
JPM 160819C00065000 C 08/19/16 65.0 1.22 1.27
JPM 160819C00067500 C 08/19/16 67.5 0.60 0.63
JPM 160819C00070000 C 08/19/16 70.0 0.26 0.29
JPM 160819C00072500 C 08/19/16 72.5 0.10 0.12
JPM 160819C00075000 C 08/19/16 75.0 0.03 0.07
JPM 160819C00080000 C 08/19/16 80.0 0.00 0.03
JPM 160819C00085000 C 08/19/16 85.0 0.00 0.03
JPM 160819C00090000 C 08/19/16 90.0 0.00 0.03
JPM 160819P00040000 P 08/19/16 40.0 0.13 0.16
JPM 160819P00042500 P 08/19/16 42.5 0.20 0.22
JPM 160819P00045000 P 08/19/16 45.0 0.28 0.30
JPM 160819P00047500 P 08/19/16 47.5 0.40 0.42
JPM 160819P00050000 P 08/19/16 50.0 0.58 0.60
JPM 160819P00052500 P 08/19/16 52.5 0.84 0.87
JPM 160819P00055000 P 08/19/16 55.0 1.24 1.27
JPM 160819P00057500 P 08/19/16 57.5 1.82 1.86
JPM 160819P00060000 P 08/19/16 60.0 2.67 2.71
JPM 160819P00062500 P 08/19/16 62.5 3.80 3.90
JPM 160819P00065000 P 08/19/16 65.0 5.30 5.45
JPM 160819P00067500 P 08/19/16 67.5 7.20 7.40
JPM 160819P00070000 P 08/19/16 70.0 8.60 9.70
JPM 160819P00072500 P 08/19/16 72.5 10.55 12.15
JPM 160819P00075000 P 08/19/16 75.0 12.55 15.45
JPM 160819P00080000 P 08/19/16 80.0 17.05 20.40
JPM 160819P00085000 P 08/19/16 85.0 22.00 25.60
JPM 160819P00090000 P 08/19/16 90.0 27.85 29.55
JPM 160916C00030000 C 09/16/16 30.0 30.80 31.95
JPM 160916C00032500 C 09/16/16 32.5 28.50 29.45
JPM 160916C00035000 C 09/16/16 35.0 25.80 26.90
JPM 160916C00037500 C 09/16/16 37.5 22.60 25.85
JPM 160916C00040000 C 09/16/16 40.0 20.15 23.35
JPM 160916C00042500 C 09/16/16 42.5 17.70 20.90
JPM 160916C00045000 C 09/16/16 45.0 16.25 17.75
JPM 160916C00047500 C 09/16/16 47.5 13.85 15.05
JPM 160916C00050000 C 09/16/16 50.0 11.50 12.05
JPM 160916C00052500 C 09/16/16 52.5 9.45 9.70
JPM 160916C00055000 C 09/16/16 55.0 7.40 7.60
JPM 160916C00057500 C 09/16/16 57.5 5.55 5.65
JPM 160916C00060000 C 09/16/16 60.0 3.90 4.00
JPM 160916C00062500 C 09/16/16 62.5 2.57 2.62
JPM 160916C00065000 C 09/16/16 65.0 1.57 1.60
JPM 160916C00067500 C 09/16/16 67.5 0.86 0.89
JPM 160916C00070000 C 09/16/16 70.0 0.42 0.45
JPM 160916C00072500 C 09/16/16 72.5 0.19 0.22
JPM 160916C00075000 C 09/16/16 75.0 0.08 0.11
JPM 160916C00080000 C 09/16/16 80.0 0.00 0.04
JPM 160916C00085000 C 09/16/16 85.0 0.00 0.03
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.03
JPM 160916P00030000 P 09/16/16 30.0 0.07 0.12
JPM 160916P00032500 P 09/16/16 32.5 0.09 0.14
JPM 160916P00035000 P 09/16/16 35.0 0.13 0.17
JPM 160916P00037500 P 09/16/16 37.5 0.17 0.20
JPM 160916P00040000 P 09/16/16 40.0 0.23 0.25
JPM 160916P00042500 P 09/16/16 42.5 0.31 0.33
JPM 160916P00045000 P 09/16/16 45.0 0.42 0.44
JPM 160916P00047500 P 09/16/16 47.5 0.57 0.60
JPM 160916P00050000 P 09/16/16 50.0 0.78 0.82
JPM 160916P00052500 P 09/16/16 52.5 1.09 1.13
JPM 160916P00055000 P 09/16/16 55.0 1.55 1.58
JPM 160916P00057500 P 09/16/16 57.5 2.16 2.22
JPM 160916P00060000 P 09/16/16 60.0 3.00 3.10
JPM 160916P00062500 P 09/16/16 62.5 4.15 4.25
JPM 160916P00065000 P 09/16/16 65.0 5.60 5.75
JPM 160916P00067500 P 09/16/16 67.5 7.40 7.65
JPM 160916P00070000 P 09/16/16 70.0 8.85 9.75
JPM 160916P00072500 P 09/16/16 72.5 10.75 12.05
JPM 160916P00075000 P 09/16/16 75.0 12.95 14.55
JPM 160916P00080000 P 09/16/16 80.0 17.95 19.60
JPM 160916P00085000 P 09/16/16 85.0 22.15 25.65
JPM 160916P00090000 P 09/16/16 90.0 27.85 29.60
JPM 161216C00030000 C 12/16/16 30.0 30.75 31.95
JPM 161216C00032500 C 12/16/16 32.5 28.50 29.45
JPM 161216C00035000 C 12/16/16 35.0 26.00 26.90
JPM 161216C00037500 C 12/16/16 37.5 23.60 24.35
JPM 161216C00040000 C 12/16/16 40.0 21.15 21.80
JPM 161216C00042500 C 12/16/16 42.5 18.80 19.30
JPM 161216C00045000 C 12/16/16 45.0 16.45 17.85
JPM 161216C00047500 C 12/16/16 47.5 14.20 15.60
JPM 161216C00050000 C 12/16/16 50.0 12.10 12.35
JPM 161216C00052500 C 12/16/16 52.5 10.00 10.30
JPM 161216C00055000 C 12/16/16 55.0 8.10 8.35
JPM 161216C00057500 C 12/16/16 57.5 6.30 6.50
JPM 161216C00060000 C 12/16/16 60.0 4.80 4.95
JPM 161216C00062500 C 12/16/16 62.5 3.45 3.60
JPM 161216C00065000 C 12/16/16 65.0 2.41 2.53
JPM 161216C00067500 C 12/16/16 67.5 1.61 1.68
JPM 161216C00070000 C 12/16/16 70.0 0.98 1.08
JPM 161216C00072500 C 12/16/16 72.5 0.60 0.66
JPM 161216C00075000 C 12/16/16 75.0 0.34 0.40
JPM 161216C00080000 C 12/16/16 80.0 0.09 0.14
JPM 161216C00085000 C 12/16/16 85.0 0.01 0.06
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.03
JPM 161216P00030000 P 12/16/16 30.0 0.20 0.24
JPM 161216P00032500 P 12/16/16 32.5 0.26 0.30
JPM 161216P00035000 P 12/16/16 35.0 0.34 0.39
JPM 161216P00037500 P 12/16/16 37.5 0.44 0.49
JPM 161216P00040000 P 12/16/16 40.0 0.56 0.61
JPM 161216P00042500 P 12/16/16 42.5 0.72 0.77
JPM 161216P00045000 P 12/16/16 45.0 0.93 0.99
JPM 161216P00047500 P 12/16/16 47.5 1.19 1.26
JPM 161216P00050000 P 12/16/16 50.0 1.53 1.61
JPM 161216P00052500 P 12/16/16 52.5 1.99 2.09
JPM 161216P00055000 P 12/16/16 55.0 2.59 2.66
JPM 161216P00057500 P 12/16/16 57.5 3.35 3.50
JPM 161216P00060000 P 12/16/16 60.0 4.30 4.45
JPM 161216P00062500 P 12/16/16 62.5 5.50 5.65
JPM 161216P00065000 P 12/16/16 65.0 6.90 7.10
JPM 161216P00067500 P 12/16/16 67.5 8.60 8.85
JPM 161216P00070000 P 12/16/16 70.0 10.45 10.70
JPM 161216P00072500 P 12/16/16 72.5 11.45 12.85
JPM 161216P00075000 P 12/16/16 75.0 13.60 15.10
JPM 161216P00080000 P 12/16/16 80.0 17.55 21.05
JPM 161216P00085000 P 12/16/16 85.0 22.85 25.00
JPM 161216P00090000 P 12/16/16 90.0 27.90 30.05
JPM 170120C00027500 C 01/20/17 27.5 33.25 35.15
JPM 170120C00030000 C 01/20/17 30.0 30.95 32.60
JPM 170120C00032500 C 01/20/17 32.5 28.35 30.20
JPM 170120C00035000 C 01/20/17 35.0 26.05 27.70
JPM 170120C00037500 C 01/20/17 37.5 23.55 25.30
JPM 170120C00040000 C 01/20/17 40.0 21.25 21.70
JPM 170120C00042500 C 01/20/17 42.5 18.90 19.25
JPM 170120C00045000 C 01/20/17 45.0 16.50 17.95
JPM 170120C00047500 C 01/20/17 47.5 14.35 14.90
JPM 170120C00050000 C 01/20/17 50.0 12.25 12.50
JPM 170120C00052500 C 01/20/17 52.5 10.30 10.40
JPM 170120C00055000 C 01/20/17 55.0 8.40 8.55
JPM 170120C00057500 C 01/20/17 57.5 6.65 6.80
JPM 170120C00060000 C 01/20/17 60.0 5.10 5.30
JPM 170120C00062500 C 01/20/17 62.5 3.80 3.95
JPM 170120C00065000 C 01/20/17 65.0 2.77 2.86
JPM 170120C00067500 C 01/20/17 67.5 1.90 1.99
JPM 170120C00070000 C 01/20/17 70.0 1.27 1.32
JPM 170120C00072500 C 01/20/17 72.5 0.79 0.86
JPM 170120C00075000 C 01/20/17 75.0 0.48 0.56
JPM 170120C00077500 C 01/20/17 77.5 0.28 0.36
JPM 170120C00080000 C 01/20/17 80.0 0.16 0.22
JPM 170120C00085000 C 01/20/17 85.0 0.04 0.08
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.04
JPM 170120C00095000 C 01/20/17 95.0 0.00 0.03
JPM 170120C00100000 C 01/20/17 100.0 0.00 0.03
JPM 170120P00027500 P 01/20/17 27.5 0.21 0.26
JPM 170120P00030000 P 01/20/17 30.0 0.28 0.34
JPM 170120P00032500 P 01/20/17 32.5 0.37 0.43
JPM 170120P00035000 P 01/20/17 35.0 0.47 0.53
JPM 170120P00037500 P 01/20/17 37.5 0.60 0.66
JPM 170120P00040000 P 01/20/17 40.0 0.75 0.82
JPM 170120P00042500 P 01/20/17 42.5 0.95 1.02
JPM 170120P00045000 P 01/20/17 45.0 1.21 1.27
JPM 170120P00047500 P 01/20/17 47.5 1.52 1.60
JPM 170120P00050000 P 01/20/17 50.0 1.94 1.98
JPM 170120P00052500 P 01/20/17 52.5 2.46 2.54
JPM 170120P00055000 P 01/20/17 55.0 3.10 3.20
JPM 170120P00057500 P 01/20/17 57.5 3.90 4.10
JPM 170120P00060000 P 01/20/17 60.0 4.90 5.00
JPM 170120P00062500 P 01/20/17 62.5 6.10 6.30
JPM 170120P00065000 P 01/20/17 65.0 7.55 7.75
JPM 170120P00067500 P 01/20/17 67.5 9.20 9.40
JPM 170120P00070000 P 01/20/17 70.0 11.05 11.20
JPM 170120P00072500 P 01/20/17 72.5 13.05 13.35
JPM 170120P00075000 P 01/20/17 75.0 15.25 15.50
JPM 170120P00077500 P 01/20/17 77.5 16.65 17.95
JPM 170120P00080000 P 01/20/17 80.0 18.75 20.30
JPM 170120P00085000 P 01/20/17 85.0 23.35 25.30
JPM 170120P00090000 P 01/20/17 90.0 28.00 30.15
JPM 170120P00095000 P 01/20/17 95.0 32.75 35.20
JPM 170120P00100000 P 01/20/17 100.0 37.70 40.20
JPM 180119C00027500 C 01/19/18 27.5 32.40 36.30
JPM 180119C00030000 C 01/19/18 30.0 30.90 32.10
JPM 180119C00032500 C 01/19/18 32.5 28.35 29.80
JPM 180119C00035000 C 01/19/18 35.0 25.90 27.10
JPM 180119C00037500 C 01/19/18 37.5 23.55 25.05
JPM 180119C00040000 C 01/19/18 40.0 21.50 21.95
JPM 180119C00042500 C 01/19/18 42.5 19.35 19.60
JPM 180119C00045000 C 01/19/18 45.0 17.35 18.00
JPM 180119C00047500 C 01/19/18 47.5 15.35 16.05
JPM 180119C00050000 C 01/19/18 50.0 13.60 13.80
JPM 180119C00052500 C 01/19/18 52.5 11.85 12.15
JPM 180119C00055000 C 01/19/18 55.0 10.20 10.45
JPM 180119C00057500 C 01/19/18 57.5 8.70 8.95
JPM 180119C00060000 C 01/19/18 60.0 7.40 7.60
JPM 180119C00062500 C 01/19/18 62.5 6.20 6.40
JPM 180119C00065000 C 01/19/18 65.0 5.10 5.30
JPM 180119C00067500 C 01/19/18 67.5 4.15 4.35
JPM 180119C00070000 C 01/19/18 70.0 3.25 3.55
JPM 180119C00072500 C 01/19/18 72.5 2.67 2.83
JPM 180119C00075000 C 01/19/18 75.0 2.12 2.22
JPM 180119C00080000 C 01/19/18 80.0 1.19 1.40
JPM 180119C00085000 C 01/19/18 85.0 0.53 1.03
JPM 180119C00090000 C 01/19/18 90.0 0.37 0.50
JPM 180119C00095000 C 01/19/18 95.0 0.09 0.39
JPM 180119C00100000 C 01/19/18 100.0 0.03 0.23
JPM 180119P00027500 P 01/19/18 27.5 0.69 0.82
JPM 180119P00030000 P 01/19/18 30.0 0.75 1.25
JPM 180119P00032500 P 01/19/18 32.5 0.97 1.27
JPM 180119P00035000 P 01/19/18 35.0 1.27 1.55
JPM 180119P00037500 P 01/19/18 37.5 1.54 2.04
JPM 180119P00040000 P 01/19/18 40.0 1.91 2.35
JPM 180119P00042500 P 01/19/18 42.5 2.51 2.75
JPM 180119P00045000 P 01/19/18 45.0 3.00 3.25
JPM 180119P00047500 P 01/19/18 47.5 3.65 3.90
JPM 180119P00050000 P 01/19/18 50.0 4.40 4.70
JPM 180119P00052500 P 01/19/18 52.5 5.20 5.45
JPM 180119P00055000 P 01/19/18 55.0 6.15 6.30
JPM 180119P00057500 P 01/19/18 57.5 7.15 7.40
JPM 180119P00060000 P 01/19/18 60.0 8.30 8.55
JPM 180119P00062500 P 01/19/18 62.5 9.60 9.80
JPM 180119P00065000 P 01/19/18 65.0 11.05 11.25
JPM 180119P00067500 P 01/19/18 67.5 12.55 12.80
JPM 180119P00070000 P 01/19/18 70.0 14.20 14.45
JPM 180119P00072500 P 01/19/18 72.5 16.00 16.25
JPM 180119P00075000 P 01/19/18 75.0 17.90 18.15
JPM 180119P00080000 P 01/19/18 80.0 20.05 22.95
JPM 180119P00085000 P 01/19/18 85.0 24.00 27.80
JPM 180119P00090000 P 01/19/18 90.0 28.50 32.70
JPM 180119P00095000 P 01/19/18 95.0 33.50 37.40
JPM 180119P00100000 P 01/19/18 100.0 39.55 41.00

OPRA data is delayed 15 minutes.