Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jp Morgan Chase And Co (JPM)
As of Jun 21 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 180622C00070000 C Jun 22, 2018 70.0 35.95 39.05
JPM 180622C00072500 C Jun 22, 2018 72.5 33.25 36.75
JPM 180622C00075000 C Jun 22, 2018 75.0 32.35 32.70
JPM 180622C00080000 C Jun 22, 2018 80.0 27.40 27.90
JPM 180622C00085000 C Jun 22, 2018 85.0 22.40 22.70
JPM 180622C00090000 C Jun 22, 2018 90.0 17.25 17.70
JPM 180622C00091000 C Jun 22, 2018 91.0 16.25 16.70
JPM 180622C00092000 C Jun 22, 2018 92.0 15.45 15.90
JPM 180622C00093000 C Jun 22, 2018 93.0 14.35 14.70
JPM 180622C00094000 C Jun 22, 2018 94.0 13.45 13.70
JPM 180622C00095000 C Jun 22, 2018 95.0 12.35 12.70
JPM 180622C00096000 C Jun 22, 2018 96.0 11.25 11.70
JPM 180622C00097000 C Jun 22, 2018 97.0 10.25 10.55
JPM 180622C00097500 C Jun 22, 2018 97.5 9.90 10.25
JPM 180622C00098000 C Jun 22, 2018 98.0 9.25 9.70
JPM 180622C00098500 C Jun 22, 2018 98.5 8.90 9.15
JPM 180622C00099000 C Jun 22, 2018 99.0 8.25 8.75
JPM 180622C00099500 C Jun 22, 2018 99.5 7.85 8.20
JPM 180622C00100000 C Jun 22, 2018 100.0 7.45 7.60
JPM 180622C00101000 C Jun 22, 2018 101.0 6.45 6.90
JPM 180622C00102000 C Jun 22, 2018 102.0 5.35 5.70
JPM 180622C00103000 C Jun 22, 2018 103.0 4.50 4.60
JPM 180622C00104000 C Jun 22, 2018 104.0 3.40 3.60
JPM 180622C00105000 C Jun 22, 2018 105.0 2.51 2.65
JPM 180622C00106000 C Jun 22, 2018 106.0 1.17 1.66
JPM 180622C00107000 C Jun 22, 2018 107.0 0.78 0.88
JPM 180622C00108000 C Jun 22, 2018 108.0 0.28 0.32
JPM 180622C00109000 C Jun 22, 2018 109.0 0.08 0.11
JPM 180622C00110000 C Jun 22, 2018 110.0 0.02 0.04
JPM 180622C00111000 C Jun 22, 2018 111.0 0.01 0.02
JPM 180622C00112000 C Jun 22, 2018 112.0 0.00 0.01
JPM 180622C00113000 C Jun 22, 2018 113.0 0.00 0.01
JPM 180622C00114000 C Jun 22, 2018 114.0 0.00 0.02
JPM 180622C00115000 C Jun 22, 2018 115.0 0.00 0.01
JPM 180622C00116000 C Jun 22, 2018 116.0 0.00 0.02
JPM 180622C00117000 C Jun 22, 2018 117.0 0.00 0.01
JPM 180622C00118000 C Jun 22, 2018 118.0 0.00 0.02
JPM 180622C00119000 C Jun 22, 2018 119.0 0.00 0.02
JPM 180622C00120000 C Jun 22, 2018 120.0 0.00 0.02
JPM 180622C00121000 C Jun 22, 2018 121.0 0.00 0.02
JPM 180622C00122000 C Jun 22, 2018 122.0 0.00 0.02
JPM 180622C00123000 C Jun 22, 2018 123.0 0.00 0.02
JPM 180622C00124000 C Jun 22, 2018 124.0 0.00 0.02
JPM 180622C00125000 C Jun 22, 2018 125.0 0.00 0.02
JPM 180622C00126000 C Jun 22, 2018 126.0 0.00 0.02
JPM 180622C00127000 C Jun 22, 2018 127.0 0.00 0.02
JPM 180622C00128000 C Jun 22, 2018 128.0 0.00 0.02
JPM 180622C00130000 C Jun 22, 2018 130.0 0.00 0.02
JPM 180622C00135000 C Jun 22, 2018 135.0 0.00 0.02
JPM 180622C00140000 C Jun 22, 2018 140.0 0.00 0.02
JPM 180622C00145000 C Jun 22, 2018 145.0 0.00 0.02
JPM 180622C00150000 C Jun 22, 2018 150.0 0.00 0.02
JPM 180622C00155000 C Jun 22, 2018 155.0 0.00 0.02
JPM 180622P00070000 P Jun 22, 2018 70.0 0.00 0.02
JPM 180622P00072500 P Jun 22, 2018 72.5 0.00 0.02
JPM 180622P00075000 P Jun 22, 2018 75.0 0.00 0.02
JPM 180622P00080000 P Jun 22, 2018 80.0 0.00 0.02
JPM 180622P00085000 P Jun 22, 2018 85.0 0.00 0.02
JPM 180622P00090000 P Jun 22, 2018 90.0 0.00 0.02
JPM 180622P00091000 P Jun 22, 2018 91.0 0.00 0.10
JPM 180622P00092000 P Jun 22, 2018 92.0 0.00 0.16
JPM 180622P00093000 P Jun 22, 2018 93.0 0.00 0.17
JPM 180622P00094000 P Jun 22, 2018 94.0 0.00 0.18
JPM 180622P00095000 P Jun 22, 2018 95.0 0.00 0.02
JPM 180622P00096000 P Jun 22, 2018 96.0 0.00 0.19
JPM 180622P00097000 P Jun 22, 2018 97.0 0.00 0.04
JPM 180622P00097500 P Jun 22, 2018 97.5 0.00 0.02
JPM 180622P00098000 P Jun 22, 2018 98.0 0.00 0.02
JPM 180622P00098500 P Jun 22, 2018 98.5 0.00 0.02
JPM 180622P00099000 P Jun 22, 2018 99.0 0.00 0.08
JPM 180622P00099500 P Jun 22, 2018 99.5 0.00 0.06
JPM 180622P00100000 P Jun 22, 2018 100.0 0.00 0.02
JPM 180622P00101000 P Jun 22, 2018 101.0 0.00 0.02
JPM 180622P00102000 P Jun 22, 2018 102.0 0.00 0.02
JPM 180622P00103000 P Jun 22, 2018 103.0 0.00 0.02
JPM 180622P00104000 P Jun 22, 2018 104.0 0.02 0.03
JPM 180622P00105000 P Jun 22, 2018 105.0 0.03 0.05
JPM 180622P00106000 P Jun 22, 2018 106.0 0.08 0.12
JPM 180622P00107000 P Jun 22, 2018 107.0 0.26 0.31
JPM 180622P00108000 P Jun 22, 2018 108.0 0.72 0.81
JPM 180622P00109000 P Jun 22, 2018 109.0 1.32 1.63
JPM 180622P00110000 P Jun 22, 2018 110.0 2.34 2.81
JPM 180622P00111000 P Jun 22, 2018 111.0 3.30 3.50
JPM 180622P00112000 P Jun 22, 2018 112.0 4.35 4.50
JPM 180622P00113000 P Jun 22, 2018 113.0 5.35 5.50
JPM 180622P00114000 P Jun 22, 2018 114.0 6.35 6.60
JPM 180622P00115000 P Jun 22, 2018 115.0 7.30 7.75
JPM 180622P00116000 P Jun 22, 2018 116.0 8.10 8.85
JPM 180622P00117000 P Jun 22, 2018 117.0 9.10 9.65
JPM 180622P00118000 P Jun 22, 2018 118.0 10.35 10.50
JPM 180622P00119000 P Jun 22, 2018 119.0 11.10 11.70
JPM 180622P00120000 P Jun 22, 2018 120.0 12.10 12.85
JPM 180622P00121000 P Jun 22, 2018 121.0 13.30 13.75
JPM 180622P00122000 P Jun 22, 2018 122.0 14.10 14.65
JPM 180622P00123000 P Jun 22, 2018 123.0 15.30 15.70
JPM 180622P00124000 P Jun 22, 2018 124.0 15.20 17.85
JPM 180622P00125000 P Jun 22, 2018 125.0 16.35 18.65
JPM 180622P00126000 P Jun 22, 2018 126.0 18.30 18.75
JPM 180622P00127000 P Jun 22, 2018 127.0 19.20 20.00
JPM 180622P00128000 P Jun 22, 2018 128.0 19.35 21.50
JPM 180622P00130000 P Jun 22, 2018 130.0 21.10 23.65
JPM 180622P00135000 P Jun 22, 2018 135.0 26.40 29.00
JPM 180622P00140000 P Jun 22, 2018 140.0 31.40 33.60
JPM 180622P00145000 P Jun 22, 2018 145.0 35.65 39.15
JPM 180622P00150000 P Jun 22, 2018 150.0 40.65 44.15
JPM 180622P00155000 P Jun 22, 2018 155.0 45.90 49.15
JPM 180629C00090000 C Jun 29, 2018 90.0 17.20 18.25
JPM 180629C00091000 C Jun 29, 2018 91.0 14.90 18.00
JPM 180629C00092000 C Jun 29, 2018 92.0 15.05 16.20
JPM 180629C00093000 C Jun 29, 2018 93.0 14.20 15.10
JPM 180629C00094000 C Jun 29, 2018 94.0 11.95 14.10
JPM 180629C00095000 C Jun 29, 2018 95.0 11.55 13.50
JPM 180629C00096000 C Jun 29, 2018 96.0 11.55 12.20
JPM 180629C00097000 C Jun 29, 2018 97.0 10.55 11.10
JPM 180629C00098000 C Jun 29, 2018 98.0 9.30 10.65
JPM 180629C00099000 C Jun 29, 2018 99.0 8.65 9.55
JPM 180629C00100000 C Jun 29, 2018 100.0 7.65 8.05
JPM 180629C00101000 C Jun 29, 2018 101.0 6.35 7.75
JPM 180629C00102000 C Jun 29, 2018 102.0 5.75 6.40
JPM 180629C00103000 C Jun 29, 2018 103.0 4.85 5.35
JPM 180629C00104000 C Jun 29, 2018 104.0 3.95 4.50
JPM 180629C00105000 C Jun 29, 2018 105.0 3.15 3.30
JPM 180629C00106000 C Jun 29, 2018 106.0 2.47 2.58
JPM 180629C00107000 C Jun 29, 2018 107.0 1.83 1.89
JPM 180629C00108000 C Jun 29, 2018 108.0 1.31 1.42
JPM 180629C00109000 C Jun 29, 2018 109.0 0.91 0.95
JPM 180629C00110000 C Jun 29, 2018 110.0 0.62 0.64
JPM 180629C00111000 C Jun 29, 2018 111.0 0.40 0.43
JPM 180629C00112000 C Jun 29, 2018 112.0 0.26 0.30
JPM 180629C00113000 C Jun 29, 2018 113.0 0.16 0.20
JPM 180629C00114000 C Jun 29, 2018 114.0 0.10 0.13
JPM 180629C00115000 C Jun 29, 2018 115.0 0.07 0.09
JPM 180629C00116000 C Jun 29, 2018 116.0 0.04 0.08
JPM 180629C00117000 C Jun 29, 2018 117.0 0.00 0.07
JPM 180629C00118000 C Jun 29, 2018 118.0 0.00 0.08
JPM 180629C00119000 C Jun 29, 2018 119.0 0.01 0.04
JPM 180629C00120000 C Jun 29, 2018 120.0 0.00 0.06
JPM 180629C00121000 C Jun 29, 2018 121.0 0.00 0.06
JPM 180629C00122000 C Jun 29, 2018 122.0 0.00 0.05
JPM 180629C00123000 C Jun 29, 2018 123.0 0.00 0.05
JPM 180629C00124000 C Jun 29, 2018 124.0 0.00 0.04
JPM 180629C00125000 C Jun 29, 2018 125.0 0.00 0.01
JPM 180629C00126000 C Jun 29, 2018 126.0 0.00 0.01
JPM 180629C00127000 C Jun 29, 2018 127.0 0.00 0.03
JPM 180629C00128000 C Jun 29, 2018 128.0 0.00 0.03
JPM 180629C00130000 C Jun 29, 2018 130.0 0.00 0.02
JPM 180629P00090000 P Jun 29, 2018 90.0 0.00 0.01
JPM 180629P00091000 P Jun 29, 2018 91.0 0.00 0.10
JPM 180629P00092000 P Jun 29, 2018 92.0 0.00 0.10
JPM 180629P00093000 P Jun 29, 2018 93.0 0.00 0.10
JPM 180629P00094000 P Jun 29, 2018 94.0 0.00 0.10
JPM 180629P00095000 P Jun 29, 2018 95.0 0.00 0.09
JPM 180629P00096000 P Jun 29, 2018 96.0 0.00 0.05
JPM 180629P00097000 P Jun 29, 2018 97.0 0.03 0.05
JPM 180629P00098000 P Jun 29, 2018 98.0 0.03 0.07
JPM 180629P00099000 P Jun 29, 2018 99.0 0.06 0.09
JPM 180629P00100000 P Jun 29, 2018 100.0 0.09 0.12
JPM 180629P00101000 P Jun 29, 2018 101.0 0.12 0.17
JPM 180629P00102000 P Jun 29, 2018 102.0 0.17 0.23
JPM 180629P00103000 P Jun 29, 2018 103.0 0.26 0.31
JPM 180629P00104000 P Jun 29, 2018 104.0 0.41 0.46
JPM 180629P00105000 P Jun 29, 2018 105.0 0.59 0.66
JPM 180629P00106000 P Jun 29, 2018 106.0 0.87 0.94
JPM 180629P00107000 P Jun 29, 2018 107.0 1.24 1.29
JPM 180629P00108000 P Jun 29, 2018 108.0 1.71 1.76
JPM 180629P00109000 P Jun 29, 2018 109.0 2.31 2.37
JPM 180629P00110000 P Jun 29, 2018 110.0 3.00 3.10
JPM 180629P00111000 P Jun 29, 2018 111.0 3.80 3.90
JPM 180629P00112000 P Jun 29, 2018 112.0 4.65 4.95
JPM 180629P00113000 P Jun 29, 2018 113.0 5.55 6.45
JPM 180629P00114000 P Jun 29, 2018 114.0 6.50 6.95
JPM 180629P00115000 P Jun 29, 2018 115.0 7.50 7.85
JPM 180629P00116000 P Jun 29, 2018 116.0 7.75 8.90
JPM 180629P00117000 P Jun 29, 2018 117.0 8.00 10.60
JPM 180629P00118000 P Jun 29, 2018 118.0 9.85 10.90
JPM 180629P00119000 P Jun 29, 2018 119.0 10.00 11.90
JPM 180629P00120000 P Jun 29, 2018 120.0 11.00 13.30
JPM 180629P00121000 P Jun 29, 2018 121.0 12.00 13.85
JPM 180629P00122000 P Jun 29, 2018 122.0 13.00 14.85
JPM 180629P00123000 P Jun 29, 2018 123.0 14.00 15.90
JPM 180629P00124000 P Jun 29, 2018 124.0 16.00 16.95
JPM 180629P00125000 P Jun 29, 2018 125.0 16.00 18.10
JPM 180629P00126000 P Jun 29, 2018 126.0 17.00 19.15
JPM 180629P00127000 P Jun 29, 2018 127.0 18.00 20.00
JPM 180629P00128000 P Jun 29, 2018 128.0 20.00 20.95
JPM 180629P00130000 P Jun 29, 2018 130.0 22.00 22.90
JPM 180706C00090000 C Jul 06, 2018 90.0 16.85 17.80
JPM 180706C00095000 C Jul 06, 2018 95.0 12.15 12.85
JPM 180706C00097000 C Jul 06, 2018 97.0 9.10 10.85
JPM 180706C00097500 C Jul 06, 2018 97.5 9.75 10.40
JPM 180706C00098000 C Jul 06, 2018 98.0 9.25 10.10
JPM 180706C00099000 C Jul 06, 2018 99.0 8.30 9.25
JPM 180706C00099500 C Jul 06, 2018 99.5 7.80 8.60
JPM 180706C00100000 C Jul 06, 2018 100.0 7.55 7.95
JPM 180706C00101000 C Jul 06, 2018 101.0 6.45 7.00
JPM 180706C00102000 C Jul 06, 2018 102.0 5.70 6.05
JPM 180706C00103000 C Jul 06, 2018 103.0 4.70 5.20
JPM 180706C00104000 C Jul 06, 2018 104.0 4.00 4.30
JPM 180706C00105000 C Jul 06, 2018 105.0 3.35 3.45
JPM 180706C00106000 C Jul 06, 2018 106.0 2.66 2.77
JPM 180706C00107000 C Jul 06, 2018 107.0 2.03 2.11
JPM 180706C00108000 C Jul 06, 2018 108.0 1.54 1.56
JPM 180706C00109000 C Jul 06, 2018 109.0 1.09 1.16
JPM 180706C00110000 C Jul 06, 2018 110.0 0.77 0.83
JPM 180706C00111000 C Jul 06, 2018 111.0 0.52 0.58
JPM 180706C00112000 C Jul 06, 2018 112.0 0.35 0.40
JPM 180706C00113000 C Jul 06, 2018 113.0 0.23 0.28
JPM 180706C00114000 C Jul 06, 2018 114.0 0.15 0.20
JPM 180706C00115000 C Jul 06, 2018 115.0 0.10 0.15
JPM 180706C00116000 C Jul 06, 2018 116.0 0.06 0.11
JPM 180706C00117000 C Jul 06, 2018 117.0 0.04 0.09
JPM 180706C00118000 C Jul 06, 2018 118.0 0.02 0.08
JPM 180706C00119000 C Jul 06, 2018 119.0 0.00 0.06
JPM 180706C00120000 C Jul 06, 2018 120.0 0.00 0.07
JPM 180706C00121000 C Jul 06, 2018 121.0 0.00 0.06
JPM 180706C00122000 C Jul 06, 2018 122.0 0.00 0.05
JPM 180706C00123000 C Jul 06, 2018 123.0 0.00 0.05
JPM 180706C00124000 C Jul 06, 2018 124.0 0.00 0.04
JPM 180706C00125000 C Jul 06, 2018 125.0 0.00 0.04
JPM 180706C00126000 C Jul 06, 2018 126.0 0.00 0.04
JPM 180706P00090000 P Jul 06, 2018 90.0 0.00 0.05
JPM 180706P00095000 P Jul 06, 2018 95.0 0.03 0.07
JPM 180706P00097000 P Jul 06, 2018 97.0 0.07 0.13
JPM 180706P00097500 P Jul 06, 2018 97.5 0.09 0.13
JPM 180706P00098000 P Jul 06, 2018 98.0 0.10 0.20
JPM 180706P00099000 P Jul 06, 2018 99.0 0.14 0.19
JPM 180706P00099500 P Jul 06, 2018 99.5 0.16 0.21
JPM 180706P00100000 P Jul 06, 2018 100.0 0.20 0.24
JPM 180706P00101000 P Jul 06, 2018 101.0 0.27 0.32
JPM 180706P00102000 P Jul 06, 2018 102.0 0.37 0.43
JPM 180706P00103000 P Jul 06, 2018 103.0 0.53 0.58
JPM 180706P00104000 P Jul 06, 2018 104.0 0.73 0.80
JPM 180706P00105000 P Jul 06, 2018 105.0 0.98 1.04
JPM 180706P00106000 P Jul 06, 2018 106.0 1.31 1.42
JPM 180706P00107000 P Jul 06, 2018 107.0 1.74 1.83
JPM 180706P00108000 P Jul 06, 2018 108.0 2.26 2.33
JPM 180706P00109000 P Jul 06, 2018 109.0 2.83 2.98
JPM 180706P00110000 P Jul 06, 2018 110.0 3.55 3.70
JPM 180706P00111000 P Jul 06, 2018 111.0 4.25 4.50
JPM 180706P00112000 P Jul 06, 2018 112.0 5.10 5.30
JPM 180706P00113000 P Jul 06, 2018 113.0 5.70 6.30
JPM 180706P00114000 P Jul 06, 2018 114.0 6.85 7.20
JPM 180706P00115000 P Jul 06, 2018 115.0 7.20 8.35
JPM 180706P00116000 P Jul 06, 2018 116.0 8.40 9.20
JPM 180706P00117000 P Jul 06, 2018 117.0 8.35 10.25
JPM 180706P00118000 P Jul 06, 2018 118.0 9.35 11.20
JPM 180706P00119000 P Jul 06, 2018 119.0 10.30 12.10
JPM 180706P00120000 P Jul 06, 2018 120.0 12.00 13.35
JPM 180706P00121000 P Jul 06, 2018 121.0 13.00 14.20
JPM 180706P00122000 P Jul 06, 2018 122.0 14.45 15.10
JPM 180706P00123000 P Jul 06, 2018 123.0 15.55 16.10
JPM 180706P00124000 P Jul 06, 2018 124.0 16.15 17.25
JPM 180706P00125000 P Jul 06, 2018 125.0 16.90 18.20
JPM 180706P00126000 P Jul 06, 2018 126.0 17.70 19.40
JPM 180713C00090000 C Jul 13, 2018 90.0 16.20 18.75
JPM 180713C00095000 C Jul 13, 2018 95.0 12.30 12.85
JPM 180713C00097000 C Jul 13, 2018 97.0 9.75 10.90
JPM 180713C00097500 C Jul 13, 2018 97.5 8.55 10.55
JPM 180713C00098000 C Jul 13, 2018 98.0 9.30 9.90
JPM 180713C00098500 C Jul 13, 2018 98.5 9.10 9.40
JPM 180713C00099000 C Jul 13, 2018 99.0 8.50 8.95
JPM 180713C00099500 C Jul 13, 2018 99.5 7.55 8.50
JPM 180713C00100000 C Jul 13, 2018 100.0 7.80 8.05
JPM 180713C00101000 C Jul 13, 2018 101.0 6.70 7.15
JPM 180713C00102000 C Jul 13, 2018 102.0 6.05 6.20
JPM 180713C00103000 C Jul 13, 2018 103.0 5.15 5.40
JPM 180713C00104000 C Jul 13, 2018 104.0 4.40 4.60
JPM 180713C00105000 C Jul 13, 2018 105.0 3.70 3.85
JPM 180713C00106000 C Jul 13, 2018 106.0 3.05 3.20
JPM 180713C00107000 C Jul 13, 2018 107.0 2.47 2.58
JPM 180713C00108000 C Jul 13, 2018 108.0 1.96 2.06
JPM 180713C00109000 C Jul 13, 2018 109.0 1.52 1.61
JPM 180713C00110000 C Jul 13, 2018 110.0 1.14 1.22
JPM 180713C00111000 C Jul 13, 2018 111.0 0.85 0.96
JPM 180713C00112000 C Jul 13, 2018 112.0 0.64 0.69
JPM 180713C00113000 C Jul 13, 2018 113.0 0.46 0.52
JPM 180713C00114000 C Jul 13, 2018 114.0 0.34 0.39
JPM 180713C00115000 C Jul 13, 2018 115.0 0.25 0.29
JPM 180713C00116000 C Jul 13, 2018 116.0 0.17 0.22
JPM 180713C00117000 C Jul 13, 2018 117.0 0.13 0.17
JPM 180713C00118000 C Jul 13, 2018 118.0 0.10 0.13
JPM 180713C00119000 C Jul 13, 2018 119.0 0.07 0.11
JPM 180713C00120000 C Jul 13, 2018 120.0 0.05 0.09
JPM 180713C00121000 C Jul 13, 2018 121.0 0.03 0.08
JPM 180713C00122000 C Jul 13, 2018 122.0 0.00 0.08
JPM 180713C00123000 C Jul 13, 2018 123.0 0.00 0.08
JPM 180713C00124000 C Jul 13, 2018 124.0 0.00 0.07
JPM 180713C00125000 C Jul 13, 2018 125.0 0.00 0.06
JPM 180713P00090000 P Jul 13, 2018 90.0 0.00 0.24
JPM 180713P00095000 P Jul 13, 2018 95.0 0.11 0.18
JPM 180713P00097000 P Jul 13, 2018 97.0 0.19 0.45
JPM 180713P00097500 P Jul 13, 2018 97.5 0.23 0.28
JPM 180713P00098000 P Jul 13, 2018 98.0 0.24 0.36
JPM 180713P00098500 P Jul 13, 2018 98.5 0.28 0.54
JPM 180713P00099000 P Jul 13, 2018 99.0 0.33 0.59
JPM 180713P00099500 P Jul 13, 2018 99.5 0.37 0.43
JPM 180713P00100000 P Jul 13, 2018 100.0 0.42 0.48
JPM 180713P00101000 P Jul 13, 2018 101.0 0.54 0.60
JPM 180713P00102000 P Jul 13, 2018 102.0 0.68 0.77
JPM 180713P00103000 P Jul 13, 2018 103.0 0.87 0.95
JPM 180713P00104000 P Jul 13, 2018 104.0 1.12 1.19
JPM 180713P00105000 P Jul 13, 2018 105.0 1.43 1.50
JPM 180713P00106000 P Jul 13, 2018 106.0 1.78 1.91
JPM 180713P00107000 P Jul 13, 2018 107.0 2.21 2.43
JPM 180713P00108000 P Jul 13, 2018 108.0 2.71 2.90
JPM 180713P00109000 P Jul 13, 2018 109.0 3.25 3.45
JPM 180713P00110000 P Jul 13, 2018 110.0 3.90 4.10
JPM 180713P00111000 P Jul 13, 2018 111.0 4.65 4.80
JPM 180713P00112000 P Jul 13, 2018 112.0 5.40 5.65
JPM 180713P00113000 P Jul 13, 2018 113.0 6.25 6.65
JPM 180713P00114000 P Jul 13, 2018 114.0 7.10 7.50
JPM 180713P00115000 P Jul 13, 2018 115.0 7.95 8.65
JPM 180713P00116000 P Jul 13, 2018 116.0 8.95 9.20
JPM 180713P00117000 P Jul 13, 2018 117.0 9.90 10.30
JPM 180713P00118000 P Jul 13, 2018 118.0 10.30 11.45
JPM 180713P00119000 P Jul 13, 2018 119.0 11.50 12.30
JPM 180713P00120000 P Jul 13, 2018 120.0 12.60 13.20
JPM 180713P00121000 P Jul 13, 2018 121.0 12.80 14.80
JPM 180713P00122000 P Jul 13, 2018 122.0 14.80 15.10
JPM 180713P00123000 P Jul 13, 2018 123.0 15.65 16.90
JPM 180713P00124000 P Jul 13, 2018 124.0 16.60 17.60
JPM 180713P00125000 P Jul 13, 2018 125.0 17.60 18.40
JPM 180720C00070000 C Jul 20, 2018 70.0 35.95 39.80
JPM 180720C00075000 C Jul 20, 2018 75.0 31.95 32.85
JPM 180720C00080000 C Jul 20, 2018 80.0 27.45 29.20
JPM 180720C00085000 C Jul 20, 2018 85.0 22.45 23.10
JPM 180720C00090000 C Jul 20, 2018 90.0 17.55 19.25
JPM 180720C00095000 C Jul 20, 2018 95.0 12.50 12.85
JPM 180720C00096000 C Jul 20, 2018 96.0 11.55 11.90
JPM 180720C00097000 C Jul 20, 2018 97.0 10.50 10.90
JPM 180720C00098000 C Jul 20, 2018 98.0 9.70 9.95
JPM 180720C00099000 C Jul 20, 2018 99.0 8.85 9.05
JPM 180720C00100000 C Jul 20, 2018 100.0 7.90 8.35
JPM 180720C00101000 C Jul 20, 2018 101.0 7.05 7.20
JPM 180720C00102000 C Jul 20, 2018 102.0 6.20 6.35
JPM 180720C00103000 C Jul 20, 2018 103.0 5.40 5.55
JPM 180720C00104000 C Jul 20, 2018 104.0 4.65 4.75
JPM 180720C00105000 C Jul 20, 2018 105.0 3.95 4.05
JPM 180720C00106000 C Jul 20, 2018 106.0 3.30 3.40
JPM 180720C00107000 C Jul 20, 2018 107.0 2.73 2.82
JPM 180720C00108000 C Jul 20, 2018 108.0 2.23 2.32
JPM 180720C00109000 C Jul 20, 2018 109.0 1.79 1.86
JPM 180720C00110000 C Jul 20, 2018 110.0 1.41 1.47
JPM 180720C00111000 C Jul 20, 2018 111.0 1.09 1.15
JPM 180720C00112000 C Jul 20, 2018 112.0 0.85 0.90
JPM 180720C00113000 C Jul 20, 2018 113.0 0.65 0.69
JPM 180720C00114000 C Jul 20, 2018 114.0 0.49 0.56
JPM 180720C00115000 C Jul 20, 2018 115.0 0.37 0.40
JPM 180720C00116000 C Jul 20, 2018 116.0 0.28 0.31
JPM 180720C00117000 C Jul 20, 2018 117.0 0.21 0.26
JPM 180720C00118000 C Jul 20, 2018 118.0 0.16 0.20
JPM 180720C00119000 C Jul 20, 2018 119.0 0.13 0.15
JPM 180720C00120000 C Jul 20, 2018 120.0 0.09 0.12
JPM 180720C00121000 C Jul 20, 2018 121.0 0.07 0.11
JPM 180720C00122000 C Jul 20, 2018 122.0 0.04 0.09
JPM 180720C00123000 C Jul 20, 2018 123.0 0.00 0.07
JPM 180720C00125000 C Jul 20, 2018 125.0 0.03 0.06
JPM 180720C00130000 C Jul 20, 2018 130.0 0.00 0.02
JPM 180720C00135000 C Jul 20, 2018 135.0 0.00 0.02
JPM 180720C00140000 C Jul 20, 2018 140.0 0.00 0.03
JPM 180720C00145000 C Jul 20, 2018 145.0 0.00 0.03
JPM 180720C00150000 C Jul 20, 2018 150.0 0.00 0.02
JPM 180720C00155000 C Jul 20, 2018 155.0 0.00 0.03
JPM 180720C00160000 C Jul 20, 2018 160.0 0.00 0.03
JPM 180720P00070000 P Jul 20, 2018 70.0 0.00 0.02
JPM 180720P00075000 P Jul 20, 2018 75.0 0.00 0.02
JPM 180720P00080000 P Jul 20, 2018 80.0 0.00 0.05
JPM 180720P00085000 P Jul 20, 2018 85.0 0.01 0.09
JPM 180720P00090000 P Jul 20, 2018 90.0 0.05 0.09
JPM 180720P00095000 P Jul 20, 2018 95.0 0.19 0.25
JPM 180720P00096000 P Jul 20, 2018 96.0 0.24 0.31
JPM 180720P00097000 P Jul 20, 2018 97.0 0.29 0.35
JPM 180720P00098000 P Jul 20, 2018 98.0 0.37 0.41
JPM 180720P00099000 P Jul 20, 2018 99.0 0.46 0.50
JPM 180720P00100000 P Jul 20, 2018 100.0 0.57 0.62
JPM 180720P00101000 P Jul 20, 2018 101.0 0.71 0.77
JPM 180720P00102000 P Jul 20, 2018 102.0 0.87 0.94
JPM 180720P00103000 P Jul 20, 2018 103.0 1.11 1.20
JPM 180720P00104000 P Jul 20, 2018 104.0 1.35 1.48
JPM 180720P00105000 P Jul 20, 2018 105.0 1.66 1.75
JPM 180720P00106000 P Jul 20, 2018 106.0 2.04 2.12
JPM 180720P00107000 P Jul 20, 2018 107.0 2.46 2.57
JPM 180720P00108000 P Jul 20, 2018 108.0 2.96 3.10
JPM 180720P00109000 P Jul 20, 2018 109.0 3.50 3.65
JPM 180720P00110000 P Jul 20, 2018 110.0 4.15 4.35
JPM 180720P00111000 P Jul 20, 2018 111.0 4.90 4.95
JPM 180720P00112000 P Jul 20, 2018 112.0 5.60 5.75
JPM 180720P00113000 P Jul 20, 2018 113.0 6.40 6.55
JPM 180720P00114000 P Jul 20, 2018 114.0 7.30 7.45
JPM 180720P00115000 P Jul 20, 2018 115.0 8.15 8.30
JPM 180720P00116000 P Jul 20, 2018 116.0 9.05 9.60
JPM 180720P00117000 P Jul 20, 2018 117.0 10.00 10.45
JPM 180720P00118000 P Jul 20, 2018 118.0 10.90 11.50
JPM 180720P00119000 P Jul 20, 2018 119.0 11.85 13.00
JPM 180720P00120000 P Jul 20, 2018 120.0 12.75 14.00
JPM 180720P00121000 P Jul 20, 2018 121.0 13.70 15.45
JPM 180720P00122000 P Jul 20, 2018 122.0 14.80 15.30
JPM 180720P00123000 P Jul 20, 2018 123.0 15.75 17.15
JPM 180720P00125000 P Jul 20, 2018 125.0 17.75 18.45
JPM 180720P00130000 P Jul 20, 2018 130.0 22.75 23.30
JPM 180720P00135000 P Jul 20, 2018 135.0 27.75 29.15
JPM 180720P00140000 P Jul 20, 2018 140.0 31.45 34.55
JPM 180720P00145000 P Jul 20, 2018 145.0 36.55 39.60
JPM 180720P00150000 P Jul 20, 2018 150.0 41.55 45.15
JPM 180720P00155000 P Jul 20, 2018 155.0 46.00 49.75
JPM 180720P00160000 P Jul 20, 2018 160.0 51.50 54.85
JPM 180727C00090000 C Jul 27, 2018 90.0 16.05 17.95
JPM 180727C00095000 C Jul 27, 2018 95.0 12.45 12.90
JPM 180727C00098000 C Jul 27, 2018 98.0 9.45 10.10
JPM 180727C00098500 C Jul 27, 2018 98.5 9.15 9.65
JPM 180727C00099000 C Jul 27, 2018 99.0 8.85 9.15
JPM 180727C00099500 C Jul 27, 2018 99.5 8.45 8.80
JPM 180727C00100000 C Jul 27, 2018 100.0 8.05 8.25
JPM 180727C00101000 C Jul 27, 2018 101.0 7.15 7.40
JPM 180727C00102000 C Jul 27, 2018 102.0 6.35 6.55
JPM 180727C00103000 C Jul 27, 2018 103.0 5.55 5.75
JPM 180727C00104000 C Jul 27, 2018 104.0 4.85 5.00
JPM 180727C00105000 C Jul 27, 2018 105.0 4.15 4.30
JPM 180727C00106000 C Jul 27, 2018 106.0 3.55 3.65
JPM 180727C00107000 C Jul 27, 2018 107.0 2.99 3.05
JPM 180727C00108000 C Jul 27, 2018 108.0 2.48 2.60
JPM 180727C00109000 C Jul 27, 2018 109.0 2.03 2.11
JPM 180727C00110000 C Jul 27, 2018 110.0 1.62 1.72
JPM 180727C00111000 C Jul 27, 2018 111.0 1.32 1.38
JPM 180727C00112000 C Jul 27, 2018 112.0 1.03 1.15
JPM 180727C00113000 C Jul 27, 2018 113.0 0.80 0.86
JPM 180727C00114000 C Jul 27, 2018 114.0 0.62 0.68
JPM 180727C00115000 C Jul 27, 2018 115.0 0.49 0.54
JPM 180727C00116000 C Jul 27, 2018 116.0 0.38 0.42
JPM 180727C00117000 C Jul 27, 2018 117.0 0.28 0.66
JPM 180727C00118000 C Jul 27, 2018 118.0 0.22 0.29
JPM 180727C00119000 C Jul 27, 2018 119.0 0.17 0.44
JPM 180727C00120000 C Jul 27, 2018 120.0 0.13 0.20
JPM 180727C00121000 C Jul 27, 2018 121.0 0.11 0.13
JPM 180727C00122000 C Jul 27, 2018 122.0 0.07 0.12
JPM 180727C00123000 C Jul 27, 2018 123.0 0.05 0.11
JPM 180727C00124000 C Jul 27, 2018 124.0 0.04 0.09
JPM 180727C00125000 C Jul 27, 2018 125.0 0.03 0.09
JPM 180727P00090000 P Jul 27, 2018 90.0 0.08 0.12
JPM 180727P00095000 P Jul 27, 2018 95.0 0.27 0.33
JPM 180727P00098000 P Jul 27, 2018 98.0 0.47 0.57
JPM 180727P00098500 P Jul 27, 2018 98.5 0.51 0.63
JPM 180727P00099000 P Jul 27, 2018 99.0 0.56 0.68
JPM 180727P00099500 P Jul 27, 2018 99.5 0.62 0.72
JPM 180727P00100000 P Jul 27, 2018 100.0 0.70 0.77
JPM 180727P00101000 P Jul 27, 2018 101.0 0.84 0.95
JPM 180727P00102000 P Jul 27, 2018 102.0 1.04 1.12
JPM 180727P00103000 P Jul 27, 2018 103.0 1.27 1.37
JPM 180727P00104000 P Jul 27, 2018 104.0 1.54 1.64
JPM 180727P00105000 P Jul 27, 2018 105.0 1.86 1.94
JPM 180727P00106000 P Jul 27, 2018 106.0 2.22 2.37
JPM 180727P00107000 P Jul 27, 2018 107.0 2.65 2.83
JPM 180727P00108000 P Jul 27, 2018 108.0 3.20 3.30
JPM 180727P00109000 P Jul 27, 2018 109.0 3.75 3.85
JPM 180727P00110000 P Jul 27, 2018 110.0 4.35 4.45
JPM 180727P00111000 P Jul 27, 2018 111.0 4.95 5.15
JPM 180727P00112000 P Jul 27, 2018 112.0 5.70 5.90
JPM 180727P00113000 P Jul 27, 2018 113.0 6.50 6.65
JPM 180727P00114000 P Jul 27, 2018 114.0 7.25 7.55
JPM 180727P00115000 P Jul 27, 2018 115.0 8.15 8.40
JPM 180727P00116000 P Jul 27, 2018 116.0 8.95 9.45
JPM 180727P00117000 P Jul 27, 2018 117.0 9.95 10.45
JPM 180727P00118000 P Jul 27, 2018 118.0 10.85 11.55
JPM 180727P00119000 P Jul 27, 2018 119.0 10.85 12.45
JPM 180727P00120000 P Jul 27, 2018 120.0 12.85 13.30
JPM 180727P00121000 P Jul 27, 2018 121.0 12.80 14.40
JPM 180727P00122000 P Jul 27, 2018 122.0 14.70 15.25
JPM 180727P00123000 P Jul 27, 2018 123.0 15.80 16.30
JPM 180727P00124000 P Jul 27, 2018 124.0 16.70 17.30
JPM 180727P00125000 P Jul 27, 2018 125.0 16.80 18.60
JPM 180817C00070000 C Aug 17, 2018 70.0 35.90 39.70
JPM 180817C00075000 C Aug 17, 2018 75.0 31.25 34.35
JPM 180817C00080000 C Aug 17, 2018 80.0 27.60 29.35
JPM 180817C00085000 C Aug 17, 2018 85.0 22.60 23.70
JPM 180817C00090000 C Aug 17, 2018 90.0 17.35 19.45
JPM 180817C00095000 C Aug 17, 2018 95.0 12.65 13.60
JPM 180817C00100000 C Aug 17, 2018 100.0 8.50 8.75
JPM 180817C00105000 C Aug 17, 2018 105.0 4.90 5.05
JPM 180817C00110000 C Aug 17, 2018 110.0 2.38 2.45
JPM 180817C00115000 C Aug 17, 2018 115.0 0.96 1.00
JPM 180817C00120000 C Aug 17, 2018 120.0 0.34 0.37
JPM 180817C00125000 C Aug 17, 2018 125.0 0.12 0.17
JPM 180817C00130000 C Aug 17, 2018 130.0 0.01 0.05
JPM 180817C00135000 C Aug 17, 2018 135.0 0.00 0.08
JPM 180817C00140000 C Aug 17, 2018 140.0 0.00 0.07
JPM 180817C00145000 C Aug 17, 2018 145.0 0.00 0.04
JPM 180817C00150000 C Aug 17, 2018 150.0 0.00 0.04
JPM 180817C00155000 C Aug 17, 2018 155.0 0.00 0.03
JPM 180817C00160000 C Aug 17, 2018 160.0 0.00 0.03
JPM 180817P00070000 P Aug 17, 2018 70.0 0.00 0.07
JPM 180817P00075000 P Aug 17, 2018 75.0 0.01 0.12
JPM 180817P00080000 P Aug 17, 2018 80.0 0.06 0.16
JPM 180817P00085000 P Aug 17, 2018 85.0 0.12 0.15
JPM 180817P00090000 P Aug 17, 2018 90.0 0.25 0.35
JPM 180817P00095000 P Aug 17, 2018 95.0 0.55 0.57
JPM 180817P00100000 P Aug 17, 2018 100.0 1.17 1.22
JPM 180817P00105000 P Aug 17, 2018 105.0 2.48 2.57
JPM 180817P00110000 P Aug 17, 2018 110.0 4.90 5.05
JPM 180817P00115000 P Aug 17, 2018 115.0 8.50 8.90
JPM 180817P00120000 P Aug 17, 2018 120.0 12.65 13.45
JPM 180817P00125000 P Aug 17, 2018 125.0 16.45 19.60
JPM 180817P00130000 P Aug 17, 2018 130.0 21.40 24.55
JPM 180817P00135000 P Aug 17, 2018 135.0 26.40 29.55
JPM 180817P00140000 P Aug 17, 2018 140.0 31.35 34.55
JPM 180817P00145000 P Aug 17, 2018 145.0 36.35 39.90
JPM 180817P00150000 P Aug 17, 2018 150.0 41.35 45.00
JPM 180817P00155000 P Aug 17, 2018 155.0 46.35 50.05
JPM 180817P00160000 P Aug 17, 2018 160.0 51.35 55.10
JPM 180921C00045000 C Sep 21, 2018 45.0 60.85 65.00
JPM 180921C00047500 C Sep 21, 2018 47.5 57.85 62.35
JPM 180921C00050000 C Sep 21, 2018 50.0 55.90 59.90
JPM 180921C00055000 C Sep 21, 2018 55.0 50.95 54.70
JPM 180921C00060000 C Sep 21, 2018 60.0 46.00 49.95
JPM 180921C00065000 C Sep 21, 2018 65.0 40.90 45.00
JPM 180921C00070000 C Sep 21, 2018 70.0 36.10 40.00
JPM 180921C00075000 C Sep 21, 2018 75.0 32.40 34.30
JPM 180921C00077500 C Sep 21, 2018 77.5 30.00 31.85
JPM 180921C00080000 C Sep 21, 2018 80.0 27.70 29.05
JPM 180921C00082500 C Sep 21, 2018 82.5 25.10 25.75
JPM 180921C00085000 C Sep 21, 2018 85.0 22.60 24.55
JPM 180921C00087500 C Sep 21, 2018 87.5 20.15 21.20
JPM 180921C00090000 C Sep 21, 2018 90.0 18.00 19.35
JPM 180921C00092500 C Sep 21, 2018 92.5 15.75 16.10
JPM 180921C00095000 C Sep 21, 2018 95.0 13.50 13.90
JPM 180921C00097500 C Sep 21, 2018 97.5 11.40 11.60
JPM 180921C00100000 C Sep 21, 2018 100.0 9.40 9.55
JPM 180921C00105000 C Sep 21, 2018 105.0 5.90 6.00
JPM 180921C00110000 C Sep 21, 2018 110.0 3.25 3.35
JPM 180921C00115000 C Sep 21, 2018 115.0 1.56 1.64
JPM 180921C00120000 C Sep 21, 2018 120.0 0.69 0.74
JPM 180921C00125000 C Sep 21, 2018 125.0 0.29 0.33
JPM 180921C00130000 C Sep 21, 2018 130.0 0.15 0.17
JPM 180921C00135000 C Sep 21, 2018 135.0 0.06 0.11
JPM 180921C00140000 C Sep 21, 2018 140.0 0.04 0.09
JPM 180921C00145000 C Sep 21, 2018 145.0 0.00 0.07
JPM 180921C00150000 C Sep 21, 2018 150.0 0.00 0.05
JPM 180921C00155000 C Sep 21, 2018 155.0 0.00 0.05
JPM 180921C00160000 C Sep 21, 2018 160.0 0.00 0.04
JPM 180921P00045000 P Sep 21, 2018 45.0 0.00 0.01
JPM 180921P00047500 P Sep 21, 2018 47.5 0.00 0.04
JPM 180921P00050000 P Sep 21, 2018 50.0 0.00 0.04
JPM 180921P00055000 P Sep 21, 2018 55.0 0.00 0.03
JPM 180921P00060000 P Sep 21, 2018 60.0 0.00 0.05
JPM 180921P00065000 P Sep 21, 2018 65.0 0.00 0.03
JPM 180921P00070000 P Sep 21, 2018 70.0 0.05 0.12
JPM 180921P00075000 P Sep 21, 2018 75.0 0.08 0.11
JPM 180921P00077500 P Sep 21, 2018 77.5 0.11 0.17
JPM 180921P00080000 P Sep 21, 2018 80.0 0.15 0.24
JPM 180921P00082500 P Sep 21, 2018 82.5 0.20 0.27
JPM 180921P00085000 P Sep 21, 2018 85.0 0.27 0.33
JPM 180921P00087500 P Sep 21, 2018 87.5 0.36 0.42
JPM 180921P00090000 P Sep 21, 2018 90.0 0.49 0.54
JPM 180921P00092500 P Sep 21, 2018 92.5 0.68 0.73
JPM 180921P00095000 P Sep 21, 2018 95.0 0.92 0.98
JPM 180921P00097500 P Sep 21, 2018 97.5 1.26 1.33
JPM 180921P00100000 P Sep 21, 2018 100.0 1.74 1.81
JPM 180921P00105000 P Sep 21, 2018 105.0 3.20 3.30
JPM 180921P00110000 P Sep 21, 2018 110.0 5.50 5.70
JPM 180921P00115000 P Sep 21, 2018 115.0 8.95 9.10
JPM 180921P00120000 P Sep 21, 2018 120.0 13.10 13.55
JPM 180921P00125000 P Sep 21, 2018 125.0 17.80 19.45
JPM 180921P00130000 P Sep 21, 2018 130.0 22.75 23.40
JPM 180921P00135000 P Sep 21, 2018 135.0 27.55 28.40
JPM 180921P00140000 P Sep 21, 2018 140.0 31.55 34.50
JPM 180921P00145000 P Sep 21, 2018 145.0 36.55 40.20
JPM 180921P00150000 P Sep 21, 2018 150.0 41.50 45.20
JPM 180921P00155000 P Sep 21, 2018 155.0 46.55 49.90
JPM 180921P00160000 P Sep 21, 2018 160.0 51.60 54.95
JPM 181221C00065000 C Dec 21, 2018 65.0 40.30 44.25
JPM 181221C00070000 C Dec 21, 2018 70.0 35.70 38.95
JPM 181221C00075000 C Dec 21, 2018 75.0 31.35 33.30
JPM 181221C00080000 C Dec 21, 2018 80.0 26.45 28.35
JPM 181221C00085000 C Dec 21, 2018 85.0 22.95 23.80
JPM 181221C00090000 C Dec 21, 2018 90.0 18.50 19.20
JPM 181221C00095000 C Dec 21, 2018 95.0 14.65 14.95
JPM 181221C00100000 C Dec 21, 2018 100.0 10.85 11.10
JPM 181221C00105000 C Dec 21, 2018 105.0 7.60 7.80
JPM 181221C00110000 C Dec 21, 2018 110.0 5.00 5.15
JPM 181221C00115000 C Dec 21, 2018 115.0 3.10 3.20
JPM 181221C00120000 C Dec 21, 2018 120.0 1.75 1.85
JPM 181221C00125000 C Dec 21, 2018 125.0 0.94 1.03
JPM 181221C00130000 C Dec 21, 2018 130.0 0.48 0.53
JPM 181221C00135000 C Dec 21, 2018 135.0 0.25 0.30
JPM 181221C00140000 C Dec 21, 2018 140.0 0.13 0.21
JPM 181221C00145000 C Dec 21, 2018 145.0 0.07 0.12
JPM 181221C00150000 C Dec 21, 2018 150.0 0.02 0.08
JPM 181221C00155000 C Dec 21, 2018 155.0 0.00 0.07
JPM 181221P00065000 P Dec 21, 2018 65.0 0.12 0.18
JPM 181221P00070000 P Dec 21, 2018 70.0 0.20 0.27
JPM 181221P00075000 P Dec 21, 2018 75.0 0.35 0.39
JPM 181221P00080000 P Dec 21, 2018 80.0 0.53 0.58
JPM 181221P00085000 P Dec 21, 2018 85.0 0.81 0.89
JPM 181221P00090000 P Dec 21, 2018 90.0 1.29 1.38
JPM 181221P00095000 P Dec 21, 2018 95.0 2.04 2.16
JPM 181221P00100000 P Dec 21, 2018 100.0 3.20 3.35
JPM 181221P00105000 P Dec 21, 2018 105.0 4.90 5.10
JPM 181221P00110000 P Dec 21, 2018 110.0 7.25 7.45
JPM 181221P00115000 P Dec 21, 2018 115.0 10.35 10.55
JPM 181221P00120000 P Dec 21, 2018 120.0 14.00 14.30
JPM 181221P00125000 P Dec 21, 2018 125.0 18.10 18.70
JPM 181221P00130000 P Dec 21, 2018 130.0 22.80 23.35
JPM 181221P00135000 P Dec 21, 2018 135.0 26.85 28.30
JPM 181221P00140000 P Dec 21, 2018 140.0 31.25 34.45
JPM 181221P00145000 P Dec 21, 2018 145.0 35.70 39.55
JPM 181221P00150000 P Dec 21, 2018 150.0 40.85 44.45
JPM 181221P00155000 P Dec 21, 2018 155.0 45.85 49.55
JPM 190118C00040000 C Jan 18, 2019 40.0 66.00 69.10
JPM 190118C00042500 C Jan 18, 2019 42.5 63.40 66.65
JPM 190118C00045000 C Jan 18, 2019 45.0 60.90 64.30
JPM 190118C00047500 C Jan 18, 2019 47.5 58.40 61.75
JPM 190118C00050000 C Jan 18, 2019 50.0 56.05 59.00
JPM 190118C00055000 C Jan 18, 2019 55.0 52.35 52.90
JPM 190118C00060000 C Jan 18, 2019 60.0 46.00 49.25
JPM 190118C00065000 C Jan 18, 2019 65.0 41.20 44.15
JPM 190118C00067500 C Jan 18, 2019 67.5 38.55 41.90
JPM 190118C00070000 C Jan 18, 2019 70.0 36.25 39.30
JPM 190118C00072500 C Jan 18, 2019 72.5 33.80 36.90
JPM 190118C00075000 C Jan 18, 2019 75.0 32.80 33.30
JPM 190118C00077500 C Jan 18, 2019 77.5 30.05 30.95
JPM 190118C00080000 C Jan 18, 2019 80.0 28.10 28.60
JPM 190118C00082500 C Jan 18, 2019 82.5 25.70 26.10
JPM 190118C00085000 C Jan 18, 2019 85.0 23.40 23.95
JPM 190118C00087500 C Jan 18, 2019 87.5 21.20 21.60
JPM 190118C00090000 C Jan 18, 2019 90.0 19.00 19.35
JPM 190118C00092500 C Jan 18, 2019 92.5 16.90 17.25
JPM 190118C00095000 C Jan 18, 2019 95.0 15.05 15.20
JPM 190118C00097500 C Jan 18, 2019 97.5 13.05 13.30
JPM 190118C00100000 C Jan 18, 2019 100.0 11.35 11.50
JPM 190118C00105000 C Jan 18, 2019 105.0 8.10 8.30
JPM 190118C00110000 C Jan 18, 2019 110.0 5.50 5.65
JPM 190118C00115000 C Jan 18, 2019 115.0 3.50 3.65
JPM 190118C00120000 C Jan 18, 2019 120.0 2.14 2.21
JPM 190118C00125000 C Jan 18, 2019 125.0 1.22 1.30
JPM 190118C00130000 C Jan 18, 2019 130.0 0.66 0.74
JPM 190118C00135000 C Jan 18, 2019 135.0 0.38 0.43
JPM 190118C00140000 C Jan 18, 2019 140.0 0.22 0.29
JPM 190118C00145000 C Jan 18, 2019 145.0 0.12 0.17
JPM 190118C00150000 C Jan 18, 2019 150.0 0.07 0.13
JPM 190118C00155000 C Jan 18, 2019 155.0 0.04 0.09
JPM 190118C00160000 C Jan 18, 2019 160.0 0.04 0.07
JPM 190118C00165000 C Jan 18, 2019 165.0 0.02 0.06
JPM 190118C00170000 C Jan 18, 2019 170.0 0.00 0.05
JPM 190118P00040000 P Jan 18, 2019 40.0 0.00 0.02
JPM 190118P00042500 P Jan 18, 2019 42.5 0.00 0.06
JPM 190118P00045000 P Jan 18, 2019 45.0 0.01 0.06
JPM 190118P00047500 P Jan 18, 2019 47.5 0.03 0.08
JPM 190118P00050000 P Jan 18, 2019 50.0 0.05 0.09
JPM 190118P00055000 P Jan 18, 2019 55.0 0.10 0.13
JPM 190118P00060000 P Jan 18, 2019 60.0 0.15 0.20
JPM 190118P00065000 P Jan 18, 2019 65.0 0.23 0.26
JPM 190118P00067500 P Jan 18, 2019 67.5 0.28 0.32
JPM 190118P00070000 P Jan 18, 2019 70.0 0.34 0.37
JPM 190118P00072500 P Jan 18, 2019 72.5 0.41 0.46
JPM 190118P00075000 P Jan 18, 2019 75.0 0.51 0.57
JPM 190118P00077500 P Jan 18, 2019 77.5 0.61 0.67
JPM 190118P00080000 P Jan 18, 2019 80.0 0.76 0.78
JPM 190118P00082500 P Jan 18, 2019 82.5 0.93 0.96
JPM 190118P00085000 P Jan 18, 2019 85.0 1.13 1.18
JPM 190118P00087500 P Jan 18, 2019 87.5 1.37 1.44
JPM 190118P00090000 P Jan 18, 2019 90.0 1.71 1.76
JPM 190118P00092500 P Jan 18, 2019 92.5 2.07 2.16
JPM 190118P00095000 P Jan 18, 2019 95.0 2.57 2.65
JPM 190118P00097500 P Jan 18, 2019 97.5 3.15 3.25
JPM 190118P00100000 P Jan 18, 2019 100.0 3.80 3.95
JPM 190118P00105000 P Jan 18, 2019 105.0 5.60 5.75
JPM 190118P00110000 P Jan 18, 2019 110.0 7.95 8.10
JPM 190118P00115000 P Jan 18, 2019 115.0 10.95 11.15
JPM 190118P00120000 P Jan 18, 2019 120.0 14.55 14.75
JPM 190118P00125000 P Jan 18, 2019 125.0 18.65 18.95
JPM 190118P00130000 P Jan 18, 2019 130.0 23.00 23.55
JPM 190118P00135000 P Jan 18, 2019 135.0 27.75 28.50
JPM 190118P00140000 P Jan 18, 2019 140.0 31.55 34.55
JPM 190118P00145000 P Jan 18, 2019 145.0 36.75 39.40
JPM 190118P00150000 P Jan 18, 2019 150.0 41.05 44.55
JPM 190118P00155000 P Jan 18, 2019 155.0 46.55 49.50
JPM 190118P00160000 P Jan 18, 2019 160.0 51.55 54.55
JPM 190118P00165000 P Jan 18, 2019 165.0 56.50 59.50
JPM 190118P00170000 P Jan 18, 2019 170.0 61.60 64.50
JPM 190621C00047500 C Jun 21, 2019 47.5 57.70 62.20
JPM 190621C00050000 C Jun 21, 2019 50.0 55.20 59.65
JPM 190621C00055000 C Jun 21, 2019 55.0 50.10 54.55
JPM 190621C00060000 C Jun 21, 2019 60.0 45.30 48.05
JPM 190621C00065000 C Jun 21, 2019 65.0 40.50 44.75
JPM 190621C00070000 C Jun 21, 2019 70.0 35.70 38.50
JPM 190621C00075000 C Jun 21, 2019 75.0 31.10 34.30
JPM 190621C00080000 C Jun 21, 2019 80.0 28.35 29.15
JPM 190621C00085000 C Jun 21, 2019 85.0 24.35 24.95
JPM 190621C00087500 C Jun 21, 2019 87.5 22.25 22.95
JPM 190621C00090000 C Jun 21, 2019 90.0 20.20 20.85
JPM 190621C00092500 C Jun 21, 2019 92.5 18.45 18.90
JPM 190621C00095000 C Jun 21, 2019 95.0 16.80 17.10
JPM 190621C00097500 C Jun 21, 2019 97.5 15.00 15.30
JPM 190621C00100000 C Jun 21, 2019 100.0 13.40 13.65
JPM 190621C00105000 C Jun 21, 2019 105.0 10.40 10.60
JPM 190621C00110000 C Jun 21, 2019 110.0 7.75 8.05
JPM 190621C00115000 C Jun 21, 2019 115.0 5.70 5.90
JPM 190621C00120000 C Jun 21, 2019 120.0 4.05 4.20
JPM 190621C00125000 C Jun 21, 2019 125.0 2.74 2.88
JPM 190621C00130000 C Jun 21, 2019 130.0 1.82 1.96
JPM 190621C00135000 C Jun 21, 2019 135.0 1.21 1.31
JPM 190621C00140000 C Jun 21, 2019 140.0 0.79 0.87
JPM 190621C00145000 C Jun 21, 2019 145.0 0.53 0.60
JPM 190621C00150000 C Jun 21, 2019 150.0 0.35 0.42
JPM 190621C00155000 C Jun 21, 2019 155.0 0.24 0.32
JPM 190621C00160000 C Jun 21, 2019 160.0 0.16 0.24
JPM 190621C00165000 C Jun 21, 2019 165.0 0.10 0.20
JPM 190621C00170000 C Jun 21, 2019 170.0 0.08 0.16
JPM 190621P00047500 P Jun 21, 2019 47.5 0.12 0.21
JPM 190621P00050000 P Jun 21, 2019 50.0 0.16 0.22
JPM 190621P00055000 P Jun 21, 2019 55.0 0.23 0.31
JPM 190621P00060000 P Jun 21, 2019 60.0 0.35 0.43
JPM 190621P00065000 P Jun 21, 2019 65.0 0.49 0.59
JPM 190621P00070000 P Jun 21, 2019 70.0 0.77 0.83
JPM 190621P00075000 P Jun 21, 2019 75.0 1.05 1.16
JPM 190621P00080000 P Jun 21, 2019 80.0 1.52 1.65
JPM 190621P00085000 P Jun 21, 2019 85.0 2.15 2.25
JPM 190621P00087500 P Jun 21, 2019 87.5 2.51 2.66
JPM 190621P00090000 P Jun 21, 2019 90.0 2.98 3.10
JPM 190621P00092500 P Jun 21, 2019 92.5 3.50 3.65
JPM 190621P00095000 P Jun 21, 2019 95.0 4.10 4.30
JPM 190621P00097500 P Jun 21, 2019 97.5 4.80 5.00
JPM 190621P00100000 P Jun 21, 2019 100.0 5.60 5.80
JPM 190621P00105000 P Jun 21, 2019 105.0 7.50 7.70
JPM 190621P00110000 P Jun 21, 2019 110.0 9.80 10.10
JPM 190621P00115000 P Jun 21, 2019 115.0 12.65 12.90
JPM 190621P00120000 P Jun 21, 2019 120.0 15.95 16.20
JPM 190621P00125000 P Jun 21, 2019 125.0 19.65 19.95
JPM 190621P00130000 P Jun 21, 2019 130.0 23.65 24.30
JPM 190621P00135000 P Jun 21, 2019 135.0 27.95 28.80
JPM 190621P00140000 P Jun 21, 2019 140.0 30.80 35.25
JPM 190621P00145000 P Jun 21, 2019 145.0 35.50 38.70
JPM 190621P00150000 P Jun 21, 2019 150.0 40.50 44.80
JPM 190621P00155000 P Jun 21, 2019 155.0 45.50 50.05
JPM 190621P00160000 P Jun 21, 2019 160.0 50.50 55.00
JPM 190621P00165000 P Jun 21, 2019 165.0 55.50 60.10
JPM 190621P00170000 P Jun 21, 2019 170.0 60.50 65.00
JPM 200117C00050000 C Jan 17, 2020 50.0 55.20 59.90
JPM 200117C00055000 C Jan 17, 2020 55.0 50.30 55.00
JPM 200117C00060000 C Jan 17, 2020 60.0 45.55 50.00
JPM 200117C00065000 C Jan 17, 2020 65.0 40.80 45.50
JPM 200117C00070000 C Jan 17, 2020 70.0 36.70 41.00
JPM 200117C00075000 C Jan 17, 2020 75.0 31.95 36.50
JPM 200117C00080000 C Jan 17, 2020 80.0 29.05 31.30
JPM 200117C00085000 C Jan 17, 2020 85.0 25.10 27.30
JPM 200117C00090000 C Jan 17, 2020 90.0 22.50 23.60
JPM 200117C00092500 C Jan 17, 2020 92.5 20.25 21.95
JPM 200117C00095000 C Jan 17, 2020 95.0 18.20 20.40
JPM 200117C00097500 C Jan 17, 2020 97.5 16.50 18.15
JPM 200117C00100000 C Jan 17, 2020 100.0 15.80 16.30
JPM 200117C00105000 C Jan 17, 2020 105.0 13.00 13.45
JPM 200117C00110000 C Jan 17, 2020 110.0 10.50 10.95
JPM 200117C00115000 C Jan 17, 2020 115.0 8.40 8.75
JPM 200117C00120000 C Jan 17, 2020 120.0 6.60 6.95
JPM 200117C00125000 C Jan 17, 2020 125.0 5.05 5.40
JPM 200117C00130000 C Jan 17, 2020 130.0 3.95 4.15
JPM 200117C00135000 C Jan 17, 2020 135.0 2.90 3.20
JPM 200117C00140000 C Jan 17, 2020 140.0 2.16 2.45
JPM 200117C00145000 C Jan 17, 2020 145.0 1.65 1.82
JPM 200117C00150000 C Jan 17, 2020 150.0 1.22 1.39
JPM 200117C00155000 C Jan 17, 2020 155.0 0.88 1.05
JPM 200117C00160000 C Jan 17, 2020 160.0 0.66 0.81
JPM 200117C00165000 C Jan 17, 2020 165.0 0.49 0.65
JPM 200117C00170000 C Jan 17, 2020 170.0 0.39 0.53
JPM 200117C00175000 C Jan 17, 2020 175.0 0.32 0.42
JPM 200117P00050000 P Jan 17, 2020 50.0 0.46 0.57
JPM 200117P00055000 P Jan 17, 2020 55.0 0.64 0.72
JPM 200117P00060000 P Jan 17, 2020 60.0 0.87 1.01
JPM 200117P00065000 P Jan 17, 2020 65.0 1.19 1.33
JPM 200117P00070000 P Jan 17, 2020 70.0 1.61 1.76
JPM 200117P00075000 P Jan 17, 2020 75.0 2.16 2.29
JPM 200117P00080000 P Jan 17, 2020 80.0 2.86 3.05
JPM 200117P00085000 P Jan 17, 2020 85.0 3.75 3.95
JPM 200117P00090000 P Jan 17, 2020 90.0 4.85 5.05
JPM 200117P00092500 P Jan 17, 2020 92.5 5.55 5.75
JPM 200117P00095000 P Jan 17, 2020 95.0 6.30 7.00
JPM 200117P00097500 P Jan 17, 2020 97.5 7.10 7.35
JPM 200117P00100000 P Jan 17, 2020 100.0 7.95 8.40
JPM 200117P00105000 P Jan 17, 2020 105.0 10.00 10.80
JPM 200117P00110000 P Jan 17, 2020 110.0 12.35 12.60
JPM 200117P00115000 P Jan 17, 2020 115.0 15.00 15.35
JPM 200117P00120000 P Jan 17, 2020 120.0 18.00 18.45
JPM 200117P00125000 P Jan 17, 2020 125.0 21.40 21.85
JPM 200117P00130000 P Jan 17, 2020 130.0 25.25 25.60
JPM 200117P00135000 P Jan 17, 2020 135.0 29.15 30.05
JPM 200117P00140000 P Jan 17, 2020 140.0 33.50 35.55
JPM 200117P00145000 P Jan 17, 2020 145.0 37.75 40.60
JPM 200117P00150000 P Jan 17, 2020 150.0 40.85 45.30
JPM 200117P00155000 P Jan 17, 2020 155.0 45.60 50.35
JPM 200117P00160000 P Jan 17, 2020 160.0 51.25 55.20
JPM 200117P00165000 P Jan 17, 2020 165.0 55.50 60.20
JPM 200117P00170000 P Jan 17, 2020 170.0 60.50 65.20
JPM 200117P00175000 P Jan 17, 2020 175.0 65.55 70.20
JPM 200619C00055000 C Jun 19, 2020 55.0 50.30 55.00
JPM 200619C00060000 C Jun 19, 2020 60.0 45.70 50.50
JPM 200619C00065000 C Jun 19, 2020 65.0 42.00 45.70
JPM 200619C00070000 C Jun 19, 2020 70.0 36.70 41.50
JPM 200619C00075000 C Jun 19, 2020 75.0 33.95 37.40
JPM 200619C00080000 C Jun 19, 2020 80.0 30.40 32.25
JPM 200619C00085000 C Jun 19, 2020 85.0 26.85 28.15
JPM 200619C00090000 C Jun 19, 2020 90.0 23.35 25.00
JPM 200619C00095000 C Jun 19, 2020 95.0 20.30 21.55
JPM 200619C00100000 C Jun 19, 2020 100.0 16.20 18.80
JPM 200619C00105000 C Jun 19, 2020 105.0 13.50 15.75
JPM 200619C00110000 C Jun 19, 2020 110.0 12.10 13.25
JPM 200619C00115000 C Jun 19, 2020 115.0 10.05 11.40
JPM 200619C00120000 C Jun 19, 2020 120.0 8.15 9.45
JPM 200619C00125000 C Jun 19, 2020 125.0 5.90 7.90
JPM 200619C00130000 C Jun 19, 2020 130.0 4.75 6.30
JPM 200619C00135000 C Jun 19, 2020 135.0 4.20 4.95
JPM 200619C00140000 C Jun 19, 2020 140.0 2.95 4.15
JPM 200619C00145000 C Jun 19, 2020 145.0 2.35 3.50
JPM 200619C00150000 C Jun 19, 2020 150.0 1.79 2.87
JPM 200619C00155000 C Jun 19, 2020 155.0 1.48 2.09
JPM 200619C00160000 C Jun 19, 2020 160.0 1.16 1.83
JPM 200619P00055000 P Jun 19, 2020 55.0 0.80 1.39
JPM 200619P00060000 P Jun 19, 2020 60.0 1.13 1.71
JPM 200619P00065000 P Jun 19, 2020 65.0 1.55 2.13
JPM 200619P00070000 P Jun 19, 2020 70.0 2.10 2.69
JPM 200619P00075000 P Jun 19, 2020 75.0 2.79 3.35
JPM 200619P00080000 P Jun 19, 2020 80.0 3.65 4.20
JPM 200619P00085000 P Jun 19, 2020 85.0 4.15 5.15
JPM 200619P00090000 P Jun 19, 2020 90.0 5.95 6.55
JPM 200619P00095000 P Jun 19, 2020 95.0 7.45 8.15
JPM 200619P00100000 P Jun 19, 2020 100.0 8.60 10.25
JPM 200619P00105000 P Jun 19, 2020 105.0 10.65 12.00
JPM 200619P00110000 P Jun 19, 2020 110.0 13.65 14.45
JPM 200619P00115000 P Jun 19, 2020 115.0 16.35 17.05
JPM 200619P00120000 P Jun 19, 2020 120.0 19.30 20.10
JPM 200619P00125000 P Jun 19, 2020 125.0 22.55 24.00
JPM 200619P00130000 P Jun 19, 2020 130.0 26.05 27.55
JPM 200619P00135000 P Jun 19, 2020 135.0 29.90 31.35
JPM 200619P00140000 P Jun 19, 2020 140.0 34.10 35.15
JPM 200619P00145000 P Jun 19, 2020 145.0 37.15 40.40
JPM 200619P00150000 P Jun 19, 2020 150.0 41.20 45.60
JPM 200619P00155000 P Jun 19, 2020 155.0 45.90 50.40
JPM 200619P00160000 P Jun 19, 2020 160.0 50.55 55.20
OPRA data is delayed 15 minutes.