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 (2016-05-13)Premium Content

Jp Morgan Chase And Co (JPM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 160729C00045000 C 07/29/16 45.0 16.95 20.05
JPM 160729C00047000 C 07/29/16 47.0 14.70 19.00
JPM 160729C00048000 C 07/29/16 48.0 13.65 16.75
JPM 160729C00049000 C 07/29/16 49.0 12.90 15.75
JPM 160729C00050000 C 07/29/16 50.0 11.60 16.05
JPM 160729C00053000 C 07/29/16 53.0 8.70 11.75
JPM 160729C00054000 C 07/29/16 54.0 7.75 10.75
JPM 160729C00054500 C 07/29/16 54.5 8.90 9.65
JPM 160729C00055000 C 07/29/16 55.0 8.40 9.15
JPM 160729C00055500 C 07/29/16 55.5 7.90 8.80
JPM 160729C00056000 C 07/29/16 56.0 7.40 8.30
JPM 160729C00056500 C 07/29/16 56.5 7.05 7.65
JPM 160729C00057000 C 07/29/16 57.0 6.60 7.15
JPM 160729C00057500 C 07/29/16 57.5 6.10 6.65
JPM 160729C00058000 C 07/29/16 58.0 5.60 6.15
JPM 160729C00058500 C 07/29/16 58.5 5.10 5.65
JPM 160729C00059000 C 07/29/16 59.0 4.65 5.15
JPM 160729C00059500 C 07/29/16 59.5 4.10 4.65
JPM 160729C00060000 C 07/29/16 60.0 3.90 4.10
JPM 160729C00060500 C 07/29/16 60.5 3.10 3.65
JPM 160729C00061000 C 07/29/16 61.0 2.74 3.15
JPM 160729C00061500 C 07/29/16 61.5 2.53 2.64
JPM 160729C00062000 C 07/29/16 62.0 2.08 2.13
JPM 160729C00062500 C 07/29/16 62.5 1.62 1.67
JPM 160729C00063000 C 07/29/16 63.0 1.20 1.23
JPM 160729C00063500 C 07/29/16 63.5 0.82 0.86
JPM 160729C00064000 C 07/29/16 64.0 0.51 0.53
JPM 160729C00064500 C 07/29/16 64.5 0.28 0.30
JPM 160729C00065000 C 07/29/16 65.0 0.13 0.15
JPM 160729C00065500 C 07/29/16 65.5 0.06 0.07
JPM 160729C00066000 C 07/29/16 66.0 0.02 0.04
JPM 160729C00066500 C 07/29/16 66.5 0.00 0.02
JPM 160729C00067000 C 07/29/16 67.0 0.00 0.02
JPM 160729C00067500 C 07/29/16 67.5 0.00 0.04
JPM 160729C00068000 C 07/29/16 68.0 0.00 0.05
JPM 160729C00068500 C 07/29/16 68.5 0.00 0.05
JPM 160729C00069000 C 07/29/16 69.0 0.00 0.05
JPM 160729C00069500 C 07/29/16 69.5 0.00 0.05
JPM 160729C00070000 C 07/29/16 70.0 0.00 0.05
JPM 160729C00070500 C 07/29/16 70.5 0.00 0.05
JPM 160729C00071000 C 07/29/16 71.0 0.00 0.05
JPM 160729C00071500 C 07/29/16 71.5 0.00 0.05
JPM 160729C00072000 C 07/29/16 72.0 0.00 0.05
JPM 160729C00072500 C 07/29/16 72.5 0.00 0.05
JPM 160729C00073000 C 07/29/16 73.0 0.00 0.05
JPM 160729C00073500 C 07/29/16 73.5 0.00 0.05
JPM 160729C00074000 C 07/29/16 74.0 0.00 0.05
JPM 160729C00075000 C 07/29/16 75.0 0.00 0.05
JPM 160729C00080000 C 07/29/16 80.0 0.00 0.05
JPM 160729C00085000 C 07/29/16 85.0 0.00 0.05
JPM 160729C00090000 C 07/29/16 90.0 0.00 0.05
JPM 160729C00095000 C 07/29/16 95.0 0.00 0.05
JPM 160729P00045000 P 07/29/16 45.0 0.00 0.02
JPM 160729P00047000 P 07/29/16 47.0 0.00 0.02
JPM 160729P00048000 P 07/29/16 48.0 0.00 0.02
JPM 160729P00049000 P 07/29/16 49.0 0.00 0.02
JPM 160729P00050000 P 07/29/16 50.0 0.00 0.02
JPM 160729P00053000 P 07/29/16 53.0 0.00 0.02
JPM 160729P00054000 P 07/29/16 54.0 0.00 0.02
JPM 160729P00054500 P 07/29/16 54.5 0.00 0.04
JPM 160729P00055000 P 07/29/16 55.0 0.00 0.04
JPM 160729P00055500 P 07/29/16 55.5 0.00 0.04
JPM 160729P00056000 P 07/29/16 56.0 0.00 0.04
JPM 160729P00056500 P 07/29/16 56.5 0.00 0.04
JPM 160729P00057000 P 07/29/16 57.0 0.00 0.03
JPM 160729P00057500 P 07/29/16 57.5 0.00 0.02
JPM 160729P00058000 P 07/29/16 58.0 0.00 0.02
JPM 160729P00058500 P 07/29/16 58.5 0.01 0.02
JPM 160729P00059000 P 07/29/16 59.0 0.01 0.03
JPM 160729P00059500 P 07/29/16 59.5 0.01 0.03
JPM 160729P00060000 P 07/29/16 60.0 0.02 0.03
JPM 160729P00060500 P 07/29/16 60.5 0.02 0.04
JPM 160729P00061000 P 07/29/16 61.0 0.03 0.04
JPM 160729P00061500 P 07/29/16 61.5 0.04 0.06
JPM 160729P00062000 P 07/29/16 62.0 0.06 0.08
JPM 160729P00062500 P 07/29/16 62.5 0.10 0.12
JPM 160729P00063000 P 07/29/16 63.0 0.18 0.20
JPM 160729P00063500 P 07/29/16 63.5 0.30 0.32
JPM 160729P00064000 P 07/29/16 64.0 0.48 0.51
JPM 160729P00064500 P 07/29/16 64.5 0.75 0.77
JPM 160729P00065000 P 07/29/16 65.0 1.09 1.12
JPM 160729P00065500 P 07/29/16 65.5 1.50 1.56
JPM 160729P00066000 P 07/29/16 66.0 1.97 2.07
JPM 160729P00066500 P 07/29/16 66.5 2.43 2.55
JPM 160729P00067000 P 07/29/16 67.0 2.90 3.20
JPM 160729P00067500 P 07/29/16 67.5 3.35 3.65
JPM 160729P00068000 P 07/29/16 68.0 3.85 4.20
JPM 160729P00068500 P 07/29/16 68.5 4.40 4.70
JPM 160729P00069000 P 07/29/16 69.0 4.75 5.20
JPM 160729P00069500 P 07/29/16 69.5 5.35 5.65
JPM 160729P00070000 P 07/29/16 70.0 5.65 6.20
JPM 160729P00070500 P 07/29/16 70.5 6.35 6.70
JPM 160729P00071000 P 07/29/16 71.0 6.65 7.15
JPM 160729P00071500 P 07/29/16 71.5 5.80 7.60
JPM 160729P00072000 P 07/29/16 72.0 5.90 8.25
JPM 160729P00072500 P 07/29/16 72.5 6.65 8.75
JPM 160729P00073000 P 07/29/16 73.0 7.00 9.30
JPM 160729P00073500 P 07/29/16 73.5 7.50 11.10
JPM 160729P00074000 P 07/29/16 74.0 8.00 11.65
JPM 160729P00075000 P 07/29/16 75.0 9.05 12.65
JPM 160729P00080000 P 07/29/16 80.0 14.00 16.25
JPM 160729P00085000 P 07/29/16 85.0 18.80 22.65
JPM 160729P00090000 P 07/29/16 90.0 23.85 26.15
JPM 160729P00095000 P 07/29/16 95.0 29.35 31.40
JPM 160805C00045000 C 08/05/16 45.0 17.40 20.00
JPM 160805C00050000 C 08/05/16 50.0 11.70 15.55
JPM 160805C00053000 C 08/05/16 53.0 8.70 12.90
JPM 160805C00054000 C 08/05/16 54.0 8.30 10.45
JPM 160805C00054500 C 08/05/16 54.5 9.00 9.75
JPM 160805C00055000 C 08/05/16 55.0 8.50 9.25
JPM 160805C00055500 C 08/05/16 55.5 8.00 8.75
JPM 160805C00056000 C 08/05/16 56.0 7.45 8.30
JPM 160805C00056500 C 08/05/16 56.5 7.10 7.70
JPM 160805C00057000 C 08/05/16 57.0 6.60 7.20
JPM 160805C00057500 C 08/05/16 57.5 6.25 6.70
JPM 160805C00058000 C 08/05/16 58.0 5.55 6.20
JPM 160805C00058500 C 08/05/16 58.5 5.05 5.75
JPM 160805C00059000 C 08/05/16 59.0 4.80 5.15
JPM 160805C00059500 C 08/05/16 59.5 4.15 4.75
JPM 160805C00060000 C 08/05/16 60.0 3.90 4.30
JPM 160805C00060500 C 08/05/16 60.5 3.45 3.75
JPM 160805C00061000 C 08/05/16 61.0 2.91 3.30
JPM 160805C00061500 C 08/05/16 61.5 2.43 2.81
JPM 160805C00062000 C 08/05/16 62.0 2.19 2.33
JPM 160805C00062500 C 08/05/16 62.5 1.82 1.88
JPM 160805C00063000 C 08/05/16 63.0 1.44 1.49
JPM 160805C00063500 C 08/05/16 63.5 1.10 1.14
JPM 160805C00064000 C 08/05/16 64.0 0.80 0.84
JPM 160805C00064500 C 08/05/16 64.5 0.55 0.59
JPM 160805C00065000 C 08/05/16 65.0 0.34 0.39
JPM 160805C00065500 C 08/05/16 65.5 0.21 0.25
JPM 160805C00066000 C 08/05/16 66.0 0.12 0.16
JPM 160805C00066500 C 08/05/16 66.5 0.06 0.11
JPM 160805C00067000 C 08/05/16 67.0 0.02 0.07
JPM 160805C00067500 C 08/05/16 67.5 0.00 0.05
JPM 160805C00068000 C 08/05/16 68.0 0.00 0.05
JPM 160805C00068500 C 08/05/16 68.5 0.00 0.05
JPM 160805C00069000 C 08/05/16 69.0 0.00 0.05
JPM 160805C00069500 C 08/05/16 69.5 0.00 0.05
JPM 160805C00070000 C 08/05/16 70.0 0.00 0.05
JPM 160805C00070500 C 08/05/16 70.5 0.00 0.05
JPM 160805C00071000 C 08/05/16 71.0 0.00 0.05
JPM 160805C00071500 C 08/05/16 71.5 0.00 0.05
JPM 160805C00072000 C 08/05/16 72.0 0.00 0.05
JPM 160805C00072500 C 08/05/16 72.5 0.00 0.05
JPM 160805C00073000 C 08/05/16 73.0 0.00 0.05
JPM 160805C00073500 C 08/05/16 73.5 0.00 0.05
JPM 160805P00045000 P 08/05/16 45.0 0.00 0.02
JPM 160805P00050000 P 08/05/16 50.0 0.00 0.05
JPM 160805P00053000 P 08/05/16 53.0 0.00 0.05
JPM 160805P00054000 P 08/05/16 54.0 0.00 0.05
JPM 160805P00054500 P 08/05/16 54.5 0.00 0.06
JPM 160805P00055000 P 08/05/16 55.0 0.00 0.06
JPM 160805P00055500 P 08/05/16 55.5 0.00 0.06
JPM 160805P00056000 P 08/05/16 56.0 0.00 0.07
JPM 160805P00056500 P 08/05/16 56.5 0.00 0.07
JPM 160805P00057000 P 08/05/16 57.0 0.00 0.07
JPM 160805P00057500 P 08/05/16 57.5 0.01 0.06
JPM 160805P00058000 P 08/05/16 58.0 0.01 0.08
JPM 160805P00058500 P 08/05/16 58.5 0.02 0.09
JPM 160805P00059000 P 08/05/16 59.0 0.03 0.09
JPM 160805P00059500 P 08/05/16 59.5 0.04 0.09
JPM 160805P00060000 P 08/05/16 60.0 0.07 0.09
JPM 160805P00060500 P 08/05/16 60.5 0.07 0.12
JPM 160805P00061000 P 08/05/16 61.0 0.11 0.14
JPM 160805P00061500 P 08/05/16 61.5 0.15 0.19
JPM 160805P00062000 P 08/05/16 62.0 0.21 0.25
JPM 160805P00062500 P 08/05/16 62.5 0.29 0.34
JPM 160805P00063000 P 08/05/16 63.0 0.41 0.45
JPM 160805P00063500 P 08/05/16 63.5 0.58 0.61
JPM 160805P00064000 P 08/05/16 64.0 0.76 0.81
JPM 160805P00064500 P 08/05/16 64.5 1.01 1.07
JPM 160805P00065000 P 08/05/16 65.0 1.31 1.37
JPM 160805P00065500 P 08/05/16 65.5 1.62 1.76
JPM 160805P00066000 P 08/05/16 66.0 2.05 2.24
JPM 160805P00066500 P 08/05/16 66.5 2.44 2.72
JPM 160805P00067000 P 08/05/16 67.0 2.87 3.40
JPM 160805P00067500 P 08/05/16 67.5 3.35 3.70
JPM 160805P00068000 P 08/05/16 68.0 3.85 4.20
JPM 160805P00068500 P 08/05/16 68.5 4.35 4.70
JPM 160805P00069000 P 08/05/16 69.0 4.80 5.30
JPM 160805P00069500 P 08/05/16 69.5 5.30 5.80
JPM 160805P00070000 P 08/05/16 70.0 5.75 6.20
JPM 160805P00070500 P 08/05/16 70.5 6.20 6.70
JPM 160805P00071000 P 08/05/16 71.0 6.70 7.40
JPM 160805P00071500 P 08/05/16 71.5 5.30 7.65
JPM 160805P00072000 P 08/05/16 72.0 6.00 8.25
JPM 160805P00072500 P 08/05/16 72.5 6.60 8.75
JPM 160805P00073000 P 08/05/16 73.0 7.10 9.25
JPM 160805P00073500 P 08/05/16 73.5 7.60 11.25
JPM 160812C00045000 C 08/12/16 45.0 18.05 20.65
JPM 160812C00050000 C 08/12/16 50.0 11.90 14.30
JPM 160812C00051000 C 08/12/16 51.0 11.35 14.65
JPM 160812C00052000 C 08/12/16 52.0 10.35 12.50
JPM 160812C00053000 C 08/12/16 53.0 10.15 11.30
JPM 160812C00054000 C 08/12/16 54.0 8.35 11.55
JPM 160812C00054500 C 08/12/16 54.5 9.05 9.95
JPM 160812C00055000 C 08/12/16 55.0 8.45 9.30
JPM 160812C00055500 C 08/12/16 55.5 8.00 8.80
JPM 160812C00056000 C 08/12/16 56.0 7.55 8.30
JPM 160812C00056500 C 08/12/16 56.5 7.05 7.75
JPM 160812C00057000 C 08/12/16 57.0 6.55 7.25
JPM 160812C00057500 C 08/12/16 57.5 6.10 6.75
JPM 160812C00058000 C 08/12/16 58.0 5.55 6.30
JPM 160812C00058500 C 08/12/16 58.5 4.75 5.85
JPM 160812C00059000 C 08/12/16 59.0 4.90 5.20
JPM 160812C00059500 C 08/12/16 59.5 4.25 4.80
JPM 160812C00060000 C 08/12/16 60.0 3.80 4.30
JPM 160812C00060500 C 08/12/16 60.5 3.40 3.80
JPM 160812C00061000 C 08/12/16 61.0 2.92 3.40
JPM 160812C00061500 C 08/12/16 61.5 2.72 2.87
JPM 160812C00062000 C 08/12/16 62.0 2.35 2.47
JPM 160812C00062500 C 08/12/16 62.5 1.95 2.02
JPM 160812C00063000 C 08/12/16 63.0 1.59 1.69
JPM 160812C00063500 C 08/12/16 63.5 1.26 1.33
JPM 160812C00064000 C 08/12/16 64.0 0.97 1.01
JPM 160812C00064500 C 08/12/16 64.5 0.71 0.75
JPM 160812C00065000 C 08/12/16 65.0 0.50 0.54
JPM 160812C00065500 C 08/12/16 65.5 0.33 0.37
JPM 160812C00066000 C 08/12/16 66.0 0.21 0.25
JPM 160812C00066500 C 08/12/16 66.5 0.12 0.15
JPM 160812C00067000 C 08/12/16 67.0 0.07 0.11
JPM 160812C00067500 C 08/12/16 67.5 0.04 0.08
JPM 160812C00068000 C 08/12/16 68.0 0.01 0.06
JPM 160812C00068500 C 08/12/16 68.5 0.00 0.05
JPM 160812C00069000 C 08/12/16 69.0 0.00 0.05
JPM 160812C00069500 C 08/12/16 69.5 0.00 0.05
JPM 160812C00070000 C 08/12/16 70.0 0.00 0.05
JPM 160812C00070500 C 08/12/16 70.5 0.00 0.05
JPM 160812C00071000 C 08/12/16 71.0 0.00 0.05
JPM 160812C00072000 C 08/12/16 72.0 0.00 0.05
JPM 160812P00045000 P 08/12/16 45.0 0.00 0.05
JPM 160812P00050000 P 08/12/16 50.0 0.00 0.06
JPM 160812P00051000 P 08/12/16 51.0 0.00 0.06
JPM 160812P00052000 P 08/12/16 52.0 0.00 0.06
JPM 160812P00053000 P 08/12/16 53.0 0.00 0.07
JPM 160812P00054000 P 08/12/16 54.0 0.00 0.07
JPM 160812P00054500 P 08/12/16 54.5 0.00 0.07
JPM 160812P00055000 P 08/12/16 55.0 0.01 0.08
JPM 160812P00055500 P 08/12/16 55.5 0.01 0.08
JPM 160812P00056000 P 08/12/16 56.0 0.01 0.09
JPM 160812P00056500 P 08/12/16 56.5 0.02 0.09
JPM 160812P00057000 P 08/12/16 57.0 0.03 0.10
JPM 160812P00057500 P 08/12/16 57.5 0.04 0.11
JPM 160812P00058000 P 08/12/16 58.0 0.04 0.13
JPM 160812P00058500 P 08/12/16 58.5 0.06 0.14
JPM 160812P00059000 P 08/12/16 59.0 0.07 0.12
JPM 160812P00059500 P 08/12/16 59.5 0.09 0.13
JPM 160812P00060000 P 08/12/16 60.0 0.12 0.16
JPM 160812P00060500 P 08/12/16 60.5 0.15 0.20
JPM 160812P00061000 P 08/12/16 61.0 0.20 0.24
JPM 160812P00061500 P 08/12/16 61.5 0.25 0.30
JPM 160812P00062000 P 08/12/16 62.0 0.34 0.37
JPM 160812P00062500 P 08/12/16 62.5 0.43 0.49
JPM 160812P00063000 P 08/12/16 63.0 0.56 0.61
JPM 160812P00063500 P 08/12/16 63.5 0.72 0.77
JPM 160812P00064000 P 08/12/16 64.0 0.93 0.97
JPM 160812P00064500 P 08/12/16 64.5 1.17 1.21
JPM 160812P00065000 P 08/12/16 65.0 1.41 1.52
JPM 160812P00065500 P 08/12/16 65.5 1.76 1.87
JPM 160812P00066000 P 08/12/16 66.0 2.06 2.27
JPM 160812P00066500 P 08/12/16 66.5 2.53 2.73
JPM 160812P00067000 P 08/12/16 67.0 2.94 3.25
JPM 160812P00067500 P 08/12/16 67.5 3.40 3.75
JPM 160812P00068000 P 08/12/16 68.0 3.85 4.20
JPM 160812P00068500 P 08/12/16 68.5 4.35 4.80
JPM 160812P00069000 P 08/12/16 69.0 4.80 5.30
JPM 160812P00069500 P 08/12/16 69.5 5.25 5.75
JPM 160812P00070000 P 08/12/16 70.0 5.65 6.30
JPM 160812P00070500 P 08/12/16 70.5 6.30 6.75
JPM 160812P00071000 P 08/12/16 71.0 6.60 7.20
JPM 160812P00072000 P 08/12/16 72.0 7.60 8.65
JPM 160819C00032500 C 08/19/16 32.5 30.10 31.90
JPM 160819C00035000 C 08/19/16 35.0 26.90 30.60
JPM 160819C00037500 C 08/19/16 37.5 24.25 26.80
JPM 160819C00040000 C 08/19/16 40.0 21.90 24.35
JPM 160819C00042500 C 08/19/16 42.5 19.55 21.85
JPM 160819C00045000 C 08/19/16 45.0 18.40 19.90
JPM 160819C00046000 C 08/19/16 46.0 16.45 18.45
JPM 160819C00047000 C 08/19/16 47.0 15.20 17.30
JPM 160819C00047500 C 08/19/16 47.5 14.25 16.85
JPM 160819C00048000 C 08/19/16 48.0 14.90 16.35
JPM 160819C00049000 C 08/19/16 49.0 13.90 15.35
JPM 160819C00050000 C 08/19/16 50.0 13.60 14.25
JPM 160819C00051000 C 08/19/16 51.0 12.55 13.45
JPM 160819C00051500 C 08/19/16 51.5 12.20 12.80
JPM 160819C00052000 C 08/19/16 52.0 11.70 12.35
JPM 160819C00052500 C 08/19/16 52.5 11.15 11.70
JPM 160819C00053000 C 08/19/16 53.0 10.65 11.20
JPM 160819C00053500 C 08/19/16 53.5 10.15 10.80
JPM 160819C00054000 C 08/19/16 54.0 9.65 10.40
JPM 160819C00054500 C 08/19/16 54.5 9.10 9.70
JPM 160819C00055000 C 08/19/16 55.0 8.70 9.20
JPM 160819C00055500 C 08/19/16 55.5 8.05 8.75
JPM 160819C00056000 C 08/19/16 56.0 7.65 8.25
JPM 160819C00056500 C 08/19/16 56.5 7.10 7.75
JPM 160819C00057000 C 08/19/16 57.0 6.70 7.20
JPM 160819C00057500 C 08/19/16 57.5 6.25 6.75
JPM 160819C00058000 C 08/19/16 58.0 5.75 6.25
JPM 160819C00058500 C 08/19/16 58.5 5.30 5.75
JPM 160819C00059000 C 08/19/16 59.0 5.10 5.25
JPM 160819C00059500 C 08/19/16 59.5 4.25 4.80
JPM 160819C00060000 C 08/19/16 60.0 4.20 4.30
JPM 160819C00060500 C 08/19/16 60.5 3.65 3.90
JPM 160819C00061000 C 08/19/16 61.0 3.30 3.40
JPM 160819C00061500 C 08/19/16 61.5 2.93 2.96
JPM 160819C00062000 C 08/19/16 62.0 2.52 2.55
JPM 160819C00062500 C 08/19/16 62.5 2.14 2.17
JPM 160819C00063000 C 08/19/16 63.0 1.78 1.80
JPM 160819C00063500 C 08/19/16 63.5 1.45 1.47
JPM 160819C00064000 C 08/19/16 64.0 1.15 1.17
JPM 160819C00064500 C 08/19/16 64.5 0.89 0.91
JPM 160819C00065000 C 08/19/16 65.0 0.66 0.69
JPM 160819C00065500 C 08/19/16 65.5 0.48 0.50
JPM 160819C00066000 C 08/19/16 66.0 0.34 0.35
JPM 160819C00066500 C 08/19/16 66.5 0.23 0.25
JPM 160819C00067000 C 08/19/16 67.0 0.15 0.17
JPM 160819C00067500 C 08/19/16 67.5 0.10 0.12
JPM 160819C00068000 C 08/19/16 68.0 0.06 0.08
JPM 160819C00068500 C 08/19/16 68.5 0.04 0.06
JPM 160819C00069000 C 08/19/16 69.0 0.02 0.04
JPM 160819C00069500 C 08/19/16 69.5 0.01 0.03
JPM 160819C00070000 C 08/19/16 70.0 0.00 0.02
JPM 160819C00070500 C 08/19/16 70.5 0.00 0.05
JPM 160819C00071000 C 08/19/16 71.0 0.00 0.05
JPM 160819C00072000 C 08/19/16 72.0 0.00 0.05
JPM 160819C00072500 C 08/19/16 72.5 0.00 0.02
JPM 160819C00073000 C 08/19/16 73.0 0.00 0.05
JPM 160819C00074000 C 08/19/16 74.0 0.00 0.05
JPM 160819C00075000 C 08/19/16 75.0 0.00 0.05
JPM 160819C00080000 C 08/19/16 80.0 0.00 0.01
JPM 160819C00085000 C 08/19/16 85.0 0.00 0.04
JPM 160819C00090000 C 08/19/16 90.0 0.00 0.04
JPM 160819P00032500 P 08/19/16 32.5 0.00 0.02
JPM 160819P00035000 P 08/19/16 35.0 0.00 0.02
JPM 160819P00037500 P 08/19/16 37.5 0.00 0.03
JPM 160819P00040000 P 08/19/16 40.0 0.00 0.01
JPM 160819P00042500 P 08/19/16 42.5 0.00 0.05
JPM 160819P00045000 P 08/19/16 45.0 0.00 0.02
JPM 160819P00046000 P 08/19/16 46.0 0.00 0.06
JPM 160819P00047000 P 08/19/16 47.0 0.00 0.06
JPM 160819P00047500 P 08/19/16 47.5 0.00 0.06
JPM 160819P00048000 P 08/19/16 48.0 0.00 0.06
JPM 160819P00049000 P 08/19/16 49.0 0.01 0.06
JPM 160819P00050000 P 08/19/16 50.0 0.01 0.03
JPM 160819P00051000 P 08/19/16 51.0 0.01 0.03
JPM 160819P00051500 P 08/19/16 51.5 0.02 0.03
JPM 160819P00052000 P 08/19/16 52.0 0.02 0.04
JPM 160819P00052500 P 08/19/16 52.5 0.02 0.04
JPM 160819P00053000 P 08/19/16 53.0 0.03 0.04
JPM 160819P00053500 P 08/19/16 53.5 0.03 0.05
JPM 160819P00054000 P 08/19/16 54.0 0.03 0.05
JPM 160819P00054500 P 08/19/16 54.5 0.04 0.06
JPM 160819P00055000 P 08/19/16 55.0 0.05 0.06
JPM 160819P00055500 P 08/19/16 55.5 0.05 0.07
JPM 160819P00056000 P 08/19/16 56.0 0.06 0.07
JPM 160819P00056500 P 08/19/16 56.5 0.07 0.08
JPM 160819P00057000 P 08/19/16 57.0 0.08 0.09
JPM 160819P00057500 P 08/19/16 57.5 0.09 0.11
JPM 160819P00058000 P 08/19/16 58.0 0.11 0.12
JPM 160819P00058500 P 08/19/16 58.5 0.12 0.14
JPM 160819P00059000 P 08/19/16 59.0 0.14 0.16
JPM 160819P00059500 P 08/19/16 59.5 0.18 0.19
JPM 160819P00060000 P 08/19/16 60.0 0.22 0.23
JPM 160819P00060500 P 08/19/16 60.5 0.26 0.28
JPM 160819P00061000 P 08/19/16 61.0 0.31 0.33
JPM 160819P00061500 P 08/19/16 61.5 0.39 0.41
JPM 160819P00062000 P 08/19/16 62.0 0.48 0.50
JPM 160819P00062500 P 08/19/16 62.5 0.59 0.61
JPM 160819P00063000 P 08/19/16 63.0 0.73 0.75
JPM 160819P00063500 P 08/19/16 63.5 0.90 0.92
JPM 160819P00064000 P 08/19/16 64.0 1.10 1.13
JPM 160819P00064500 P 08/19/16 64.5 1.34 1.37
JPM 160819P00065000 P 08/19/16 65.0 1.61 1.64
JPM 160819P00065500 P 08/19/16 65.5 1.93 1.96
JPM 160819P00066000 P 08/19/16 66.0 2.28 2.32
JPM 160819P00066500 P 08/19/16 66.5 2.62 2.82
JPM 160819P00067000 P 08/19/16 67.0 3.00 3.25
JPM 160819P00067500 P 08/19/16 67.5 3.50 3.65
JPM 160819P00068000 P 08/19/16 68.0 3.95 4.45
JPM 160819P00068500 P 08/19/16 68.5 4.40 4.90
JPM 160819P00069000 P 08/19/16 69.0 4.90 5.45
JPM 160819P00069500 P 08/19/16 69.5 5.40 5.95
JPM 160819P00070000 P 08/19/16 70.0 5.90 6.40
JPM 160819P00070500 P 08/19/16 70.5 6.35 6.90
JPM 160819P00071000 P 08/19/16 71.0 6.85 7.40
JPM 160819P00072000 P 08/19/16 72.0 7.70 8.25
JPM 160819P00072500 P 08/19/16 72.5 8.35 8.75
JPM 160819P00073000 P 08/19/16 73.0 8.80 9.25
JPM 160819P00074000 P 08/19/16 74.0 8.00 12.30
JPM 160819P00075000 P 08/19/16 75.0 10.40 11.80
JPM 160819P00080000 P 08/19/16 80.0 14.00 18.05
JPM 160819P00085000 P 08/19/16 85.0 19.00 21.30
JPM 160819P00090000 P 08/19/16 90.0 25.25 26.25
JPM 160826C00045000 C 08/26/16 45.0 18.35 19.45
JPM 160826C00050000 C 08/26/16 50.0 12.50 15.40
JPM 160826C00051000 C 08/26/16 51.0 11.20 13.75
JPM 160826C00052000 C 08/26/16 52.0 11.25 12.40
JPM 160826C00053000 C 08/26/16 53.0 9.35 12.50
JPM 160826C00053500 C 08/26/16 53.5 10.00 10.90
JPM 160826C00054000 C 08/26/16 54.0 9.35 10.50
JPM 160826C00054500 C 08/26/16 54.5 9.10 9.90
JPM 160826C00055000 C 08/26/16 55.0 8.60 9.35
JPM 160826C00055500 C 08/26/16 55.5 8.10 8.90
JPM 160826C00056000 C 08/26/16 56.0 7.65 8.40
JPM 160826C00056500 C 08/26/16 56.5 7.20 7.85
JPM 160826C00057000 C 08/26/16 57.0 6.60 7.35
JPM 160826C00057500 C 08/26/16 57.5 6.15 6.90
JPM 160826C00058000 C 08/26/16 58.0 5.80 6.40
JPM 160826C00058500 C 08/26/16 58.5 5.35 5.90
JPM 160826C00059000 C 08/26/16 59.0 4.85 5.40
JPM 160826C00059500 C 08/26/16 59.5 4.65 4.95
JPM 160826C00060000 C 08/26/16 60.0 4.15 4.45
JPM 160826C00060500 C 08/26/16 60.5 3.75 4.00
JPM 160826C00061000 C 08/26/16 61.0 3.25 3.60
JPM 160826C00061500 C 08/26/16 61.5 2.95 3.15
JPM 160826C00062000 C 08/26/16 62.0 2.52 2.74
JPM 160826C00062500 C 08/26/16 62.5 2.24 2.35
JPM 160826C00063000 C 08/26/16 63.0 1.89 2.00
JPM 160826C00063500 C 08/26/16 63.5 1.57 1.67
JPM 160826C00064000 C 08/26/16 64.0 1.28 1.33
JPM 160826C00064500 C 08/26/16 64.5 1.02 1.06
JPM 160826C00065000 C 08/26/16 65.0 0.79 0.83
JPM 160826C00065500 C 08/26/16 65.5 0.59 0.64
JPM 160826C00066000 C 08/26/16 66.0 0.43 0.48
JPM 160826C00066500 C 08/26/16 66.5 0.30 0.40
JPM 160826C00067000 C 08/26/16 67.0 0.22 0.26
JPM 160826C00067500 C 08/26/16 67.5 0.12 0.19
JPM 160826C00068000 C 08/26/16 68.0 0.08 0.16
JPM 160826C00068500 C 08/26/16 68.5 0.05 0.12
JPM 160826C00069000 C 08/26/16 69.0 0.02 0.10
JPM 160826C00069500 C 08/26/16 69.5 0.01 0.08
JPM 160826C00070000 C 08/26/16 70.0 0.00 0.07
JPM 160826C00070500 C 08/26/16 70.5 0.00 0.06
JPM 160826C00071000 C 08/26/16 71.0 0.00 0.06
JPM 160826C00072000 C 08/26/16 72.0 0.00 0.05
JPM 160826P00045000 P 08/26/16 45.0 0.00 0.06
JPM 160826P00050000 P 08/26/16 50.0 0.01 0.08
JPM 160826P00051000 P 08/26/16 51.0 0.01 0.09
JPM 160826P00052000 P 08/26/16 52.0 0.02 0.09
JPM 160826P00053000 P 08/26/16 53.0 0.03 0.10
JPM 160826P00053500 P 08/26/16 53.5 0.03 0.11
JPM 160826P00054000 P 08/26/16 54.0 0.04 0.11
JPM 160826P00054500 P 08/26/16 54.5 0.05 0.10
JPM 160826P00055000 P 08/26/16 55.0 0.05 0.13
JPM 160826P00055500 P 08/26/16 55.5 0.06 0.14
JPM 160826P00056000 P 08/26/16 56.0 0.08 0.15
JPM 160826P00056500 P 08/26/16 56.5 0.09 0.17
JPM 160826P00057000 P 08/26/16 57.0 0.10 0.18
JPM 160826P00057500 P 08/26/16 57.5 0.12 0.20
JPM 160826P00058000 P 08/26/16 58.0 0.14 0.23
JPM 160826P00058500 P 08/26/16 58.5 0.17 0.24
JPM 160826P00059000 P 08/26/16 59.0 0.20 0.28
JPM 160826P00059500 P 08/26/16 59.5 0.23 0.31
JPM 160826P00060000 P 08/26/16 60.0 0.28 0.36
JPM 160826P00060500 P 08/26/16 60.5 0.33 0.41
JPM 160826P00061000 P 08/26/16 61.0 0.40 0.45
JPM 160826P00061500 P 08/26/16 61.5 0.48 0.52
JPM 160826P00062000 P 08/26/16 62.0 0.58 0.62
JPM 160826P00062500 P 08/26/16 62.5 0.70 0.75
JPM 160826P00063000 P 08/26/16 63.0 0.85 0.89
JPM 160826P00063500 P 08/26/16 63.5 1.02 1.07
JPM 160826P00064000 P 08/26/16 64.0 1.23 1.28
JPM 160826P00064500 P 08/26/16 64.5 1.43 1.54
JPM 160826P00065000 P 08/26/16 65.0 1.72 1.79
JPM 160826P00065500 P 08/26/16 65.5 2.00 2.11
JPM 160826P00066000 P 08/26/16 66.0 2.31 2.72
JPM 160826P00066500 P 08/26/16 66.5 2.67 3.20
JPM 160826P00067000 P 08/26/16 67.0 3.05 3.70
JPM 160826P00067500 P 08/26/16 67.5 3.50 4.00
JPM 160826P00068000 P 08/26/16 68.0 3.90 4.55
JPM 160826P00068500 P 08/26/16 68.5 4.35 5.00
JPM 160826P00069000 P 08/26/16 69.0 4.80 5.50
JPM 160826P00069500 P 08/26/16 69.5 5.30 6.00
JPM 160826P00070000 P 08/26/16 70.0 5.80 6.50
JPM 160826P00070500 P 08/26/16 70.5 6.25 7.00
JPM 160826P00071000 P 08/26/16 71.0 6.70 7.45
JPM 160826P00072000 P 08/26/16 72.0 7.65 8.75
JPM 160902C00054000 C 09/02/16 54.0 9.55 10.50
JPM 160902C00055000 C 09/02/16 55.0 8.65 9.40
JPM 160902C00056000 C 09/02/16 56.0 7.70 8.40
JPM 160902C00057000 C 09/02/16 57.0 6.65 7.45
JPM 160902C00057500 C 09/02/16 57.5 6.25 6.95
JPM 160902C00058000 C 09/02/16 58.0 5.80 6.50
JPM 160902C00058500 C 09/02/16 58.5 5.35 5.95
JPM 160902C00059000 C 09/02/16 59.0 4.90 5.50
JPM 160902C00059500 C 09/02/16 59.5 4.45 5.05
JPM 160902C00060000 C 09/02/16 60.0 4.35 4.50
JPM 160902C00060500 C 09/02/16 60.5 3.80 4.15
JPM 160902C00061000 C 09/02/16 61.0 3.30 3.70
JPM 160902C00061500 C 09/02/16 61.5 2.91 3.30
JPM 160902C00062000 C 09/02/16 62.0 2.75 2.92
JPM 160902C00062500 C 09/02/16 62.5 2.40 2.53
JPM 160902C00063000 C 09/02/16 63.0 2.06 2.26
JPM 160902C00063500 C 09/02/16 63.5 1.74 1.82
JPM 160902C00064000 C 09/02/16 64.0 1.45 1.51
JPM 160902C00064500 C 09/02/16 64.5 1.18 1.23
JPM 160902C00065000 C 09/02/16 65.0 0.96 1.00
JPM 160902C00065500 C 09/02/16 65.5 0.76 0.79
JPM 160902C00066000 C 09/02/16 66.0 0.57 0.62
JPM 160902C00066500 C 09/02/16 66.5 0.42 0.49
JPM 160902C00067000 C 09/02/16 67.0 0.31 0.36
JPM 160902C00067500 C 09/02/16 67.5 0.23 0.27
JPM 160902C00068000 C 09/02/16 68.0 0.14 0.21
JPM 160902C00068500 C 09/02/16 68.5 0.10 0.19
JPM 160902C00069000 C 09/02/16 69.0 0.07 0.15
JPM 160902C00069500 C 09/02/16 69.5 0.04 0.12
JPM 160902C00070000 C 09/02/16 70.0 0.02 0.10
JPM 160902C00070500 C 09/02/16 70.5 0.01 0.08
JPM 160902C00071000 C 09/02/16 71.0 0.00 0.07
JPM 160902C00071500 C 09/02/16 71.5 0.00 0.06
JPM 160902C00072000 C 09/02/16 72.0 0.00 0.06
JPM 160902C00073000 C 09/02/16 73.0 0.00 0.05
JPM 160902P00054000 P 09/02/16 54.0 0.07 0.15
JPM 160902P00055000 P 09/02/16 55.0 0.09 0.17
JPM 160902P00056000 P 09/02/16 56.0 0.12 0.21
JPM 160902P00057000 P 09/02/16 57.0 0.16 0.24
JPM 160902P00057500 P 09/02/16 57.5 0.18 0.21
JPM 160902P00058000 P 09/02/16 58.0 0.21 0.29
JPM 160902P00058500 P 09/02/16 58.5 0.25 0.33
JPM 160902P00059000 P 09/02/16 59.0 0.28 0.38
JPM 160902P00059500 P 09/02/16 59.5 0.33 0.41
JPM 160902P00060000 P 09/02/16 60.0 0.38 0.47
JPM 160902P00060500 P 09/02/16 60.5 0.45 0.50
JPM 160902P00061000 P 09/02/16 61.0 0.52 0.58
JPM 160902P00061500 P 09/02/16 61.5 0.63 0.67
JPM 160902P00062000 P 09/02/16 62.0 0.73 0.78
JPM 160902P00062500 P 09/02/16 62.5 0.87 0.91
JPM 160902P00063000 P 09/02/16 63.0 1.01 1.07
JPM 160902P00063500 P 09/02/16 63.5 1.20 1.25
JPM 160902P00064000 P 09/02/16 64.0 1.40 1.45
JPM 160902P00064500 P 09/02/16 64.5 1.60 1.69
JPM 160902P00065000 P 09/02/16 65.0 1.86 1.96
JPM 160902P00065500 P 09/02/16 65.5 2.15 2.26
JPM 160902P00066000 P 09/02/16 66.0 2.47 2.86
JPM 160902P00066500 P 09/02/16 66.5 2.83 3.30
JPM 160902P00067000 P 09/02/16 67.0 3.20 3.80
JPM 160902P00067500 P 09/02/16 67.5 3.60 3.90
JPM 160902P00068000 P 09/02/16 68.0 4.00 4.35
JPM 160902P00068500 P 09/02/16 68.5 4.40 5.05
JPM 160902P00069000 P 09/02/16 69.0 4.85 5.55
JPM 160902P00069500 P 09/02/16 69.5 5.30 6.05
JPM 160902P00070000 P 09/02/16 70.0 5.80 6.50
JPM 160902P00070500 P 09/02/16 70.5 6.25 7.00
JPM 160902P00071000 P 09/02/16 71.0 6.75 7.50
JPM 160902P00071500 P 09/02/16 71.5 7.10 7.80
JPM 160902P00072000 P 09/02/16 72.0 7.75 8.45
JPM 160902P00073000 P 09/02/16 73.0 8.65 9.70
JPM 160916C00030000 C 09/16/16 30.0 33.15 34.70
JPM 160916C00032500 C 09/16/16 32.5 29.45 33.50
JPM 160916C00035000 C 09/16/16 35.0 28.40 29.70
JPM 160916C00037500 C 09/16/16 37.5 24.60 28.15
JPM 160916C00040000 C 09/16/16 40.0 23.30 24.50
JPM 160916C00042500 C 09/16/16 42.5 20.75 22.40
JPM 160916C00045000 C 09/16/16 45.0 18.45 19.40
JPM 160916C00047500 C 09/16/16 47.5 15.95 17.00
JPM 160916C00050000 C 09/16/16 50.0 13.50 14.40
JPM 160916C00052500 C 09/16/16 52.5 11.30 12.05
JPM 160916C00055000 C 09/16/16 55.0 9.15 9.30
JPM 160916C00057500 C 09/16/16 57.5 6.70 7.00
JPM 160916C00060000 C 09/16/16 60.0 4.55 4.75
JPM 160916C00062500 C 09/16/16 62.5 2.73 2.76
JPM 160916C00065000 C 09/16/16 65.0 1.27 1.29
JPM 160916C00067500 C 09/16/16 67.5 0.42 0.44
JPM 160916C00070000 C 09/16/16 70.0 0.10 0.11
JPM 160916C00072500 C 09/16/16 72.5 0.02 0.03
JPM 160916C00075000 C 09/16/16 75.0 0.00 0.03
JPM 160916C00080000 C 09/16/16 80.0 0.00 0.03
JPM 160916C00085000 C 09/16/16 85.0 0.00 0.03
JPM 160916C00090000 C 09/16/16 90.0 0.00 0.02
JPM 160916P00030000 P 09/16/16 30.0 0.00 0.02
JPM 160916P00032500 P 09/16/16 32.5 0.00 0.03
JPM 160916P00035000 P 09/16/16 35.0 0.01 0.03
JPM 160916P00037500 P 09/16/16 37.5 0.01 0.02
JPM 160916P00040000 P 09/16/16 40.0 0.02 0.03
JPM 160916P00042500 P 09/16/16 42.5 0.02 0.08
JPM 160916P00045000 P 09/16/16 45.0 0.03 0.05
JPM 160916P00047500 P 09/16/16 47.5 0.05 0.07
JPM 160916P00050000 P 09/16/16 50.0 0.08 0.09
JPM 160916P00052500 P 09/16/16 52.5 0.12 0.13
JPM 160916P00055000 P 09/16/16 55.0 0.19 0.21
JPM 160916P00057500 P 09/16/16 57.5 0.33 0.35
JPM 160916P00060000 P 09/16/16 60.0 0.61 0.63
JPM 160916P00062500 P 09/16/16 62.5 1.16 1.18
JPM 160916P00065000 P 09/16/16 65.0 2.19 2.22
JPM 160916P00067500 P 09/16/16 67.5 3.80 4.00
JPM 160916P00070000 P 09/16/16 70.0 5.95 6.45
JPM 160916P00072500 P 09/16/16 72.5 8.35 8.95
JPM 160916P00075000 P 09/16/16 75.0 10.45 12.20
JPM 160916P00080000 P 09/16/16 80.0 14.35 16.45
JPM 160916P00085000 P 09/16/16 85.0 19.05 21.50
JPM 160916P00090000 P 09/16/16 90.0 25.25 26.45
JPM 161021C00032500 C 10/21/16 32.5 30.90 32.10
JPM 161021C00035000 C 10/21/16 35.0 27.15 29.65
JPM 161021C00037500 C 10/21/16 37.5 25.50 27.05
JPM 161021C00040000 C 10/21/16 40.0 23.00 24.60
JPM 161021C00042500 C 10/21/16 42.5 19.50 23.50
JPM 161021C00045000 C 10/21/16 45.0 18.50 19.60
JPM 161021C00047500 C 10/21/16 47.5 15.05 18.10
JPM 161021C00050000 C 10/21/16 50.0 13.05 14.90
JPM 161021C00052500 C 10/21/16 52.5 11.40 12.00
JPM 161021C00055000 C 10/21/16 55.0 9.15 9.60
JPM 161021C00057500 C 10/21/16 57.5 7.05 7.25
JPM 161021C00060000 C 10/21/16 60.0 5.05 5.15
JPM 161021C00062500 C 10/21/16 62.5 3.25 3.30
JPM 161021C00065000 C 10/21/16 65.0 1.83 1.86
JPM 161021C00067500 C 10/21/16 67.5 0.87 0.90
JPM 161021C00070000 C 10/21/16 70.0 0.35 0.37
JPM 161021P00032500 P 10/21/16 32.5 0.02 0.06
JPM 161021P00035000 P 10/21/16 35.0 0.03 0.08
JPM 161021P00037500 P 10/21/16 37.5 0.04 0.10
JPM 161021P00040000 P 10/21/16 40.0 0.06 0.13
JPM 161021P00042500 P 10/21/16 42.5 0.09 0.11
JPM 161021P00045000 P 10/21/16 45.0 0.12 0.14
JPM 161021P00047500 P 10/21/16 47.5 0.17 0.19
JPM 161021P00050000 P 10/21/16 50.0 0.24 0.26
JPM 161021P00052500 P 10/21/16 52.5 0.35 0.37
JPM 161021P00055000 P 10/21/16 55.0 0.52 0.54
JPM 161021P00057500 P 10/21/16 57.5 0.80 0.83
JPM 161021P00060000 P 10/21/16 60.0 1.26 1.28
JPM 161021P00062500 P 10/21/16 62.5 2.00 2.03
JPM 161021P00065000 P 10/21/16 65.0 3.10 3.20
JPM 161021P00067500 P 10/21/16 67.5 4.70 4.80
JPM 161021P00070000 P 10/21/16 70.0 6.60 7.20
JPM 161118C00037500 C 11/18/16 37.5 25.50 27.10
JPM 161118C00040000 C 11/18/16 40.0 22.50 25.70
JPM 161118C00042500 C 11/18/16 42.5 19.95 22.05
JPM 161118C00045000 C 11/18/16 45.0 17.45 20.75
JPM 161118C00047500 C 11/18/16 47.5 16.05 17.20
JPM 161118C00050000 C 11/18/16 50.0 13.90 14.50
JPM 161118C00055000 C 11/18/16 55.0 9.20 9.70
JPM 161118C00057500 C 11/18/16 57.5 7.30 7.50
JPM 161118C00060000 C 11/18/16 60.0 5.35 5.45
JPM 161118C00062500 C 11/18/16 62.5 3.60 3.70
JPM 161118C00065000 C 11/18/16 65.0 2.19 2.23
JPM 161118C00067500 C 11/18/16 67.5 1.18 1.21
JPM 161118C00070000 C 11/18/16 70.0 0.56 0.59
JPM 161118C00072500 C 11/18/16 72.5 0.24 0.27
JPM 161118P00037500 P 11/18/16 37.5 0.08 0.14
JPM 161118P00040000 P 11/18/16 40.0 0.11 0.13
JPM 161118P00042500 P 11/18/16 42.5 0.15 0.17
JPM 161118P00045000 P 11/18/16 45.0 0.20 0.23
JPM 161118P00047500 P 11/18/16 47.5 0.27 0.30
JPM 161118P00050000 P 11/18/16 50.0 0.37 0.41
JPM 161118P00055000 P 11/18/16 55.0 0.75 0.78
JPM 161118P00057500 P 11/18/16 57.5 1.10 1.13
JPM 161118P00060000 P 11/18/16 60.0 1.62 1.66
JPM 161118P00062500 P 11/18/16 62.5 2.39 2.43
JPM 161118P00065000 P 11/18/16 65.0 3.50 3.55
JPM 161118P00067500 P 11/18/16 67.5 4.95 5.10
JPM 161118P00070000 P 11/18/16 70.0 6.85 7.05
JPM 161118P00072500 P 11/18/16 72.5 8.90 9.60
JPM 161216C00030000 C 12/16/16 30.0 33.05 34.60
JPM 161216C00032500 C 12/16/16 32.5 30.85 32.15
JPM 161216C00035000 C 12/16/16 35.0 27.50 29.90
JPM 161216C00037500 C 12/16/16 37.5 25.85 27.10
JPM 161216C00040000 C 12/16/16 40.0 23.10 24.65
JPM 161216C00042500 C 12/16/16 42.5 20.60 22.45
JPM 161216C00045000 C 12/16/16 45.0 18.50 19.55
JPM 161216C00047500 C 12/16/16 47.5 15.95 17.30
JPM 161216C00050000 C 12/16/16 50.0 13.90 14.55
JPM 161216C00052500 C 12/16/16 52.5 11.30 12.20
JPM 161216C00055000 C 12/16/16 55.0 9.25 9.95
JPM 161216C00057500 C 12/16/16 57.5 7.50 7.75
JPM 161216C00060000 C 12/16/16 60.0 5.60 5.75
JPM 161216C00062500 C 12/16/16 62.5 3.90 4.00
JPM 161216C00065000 C 12/16/16 65.0 2.51 2.57
JPM 161216C00067500 C 12/16/16 67.5 1.46 1.51
JPM 161216C00070000 C 12/16/16 70.0 0.76 0.81
JPM 161216C00072500 C 12/16/16 72.5 0.35 0.39
JPM 161216C00075000 C 12/16/16 75.0 0.16 0.18
JPM 161216C00080000 C 12/16/16 80.0 0.02 0.05
JPM 161216C00085000 C 12/16/16 85.0 0.00 0.03
JPM 161216C00090000 C 12/16/16 90.0 0.00 0.03
JPM 161216P00030000 P 12/16/16 30.0 0.06 0.11
JPM 161216P00032500 P 12/16/16 32.5 0.08 0.13
JPM 161216P00035000 P 12/16/16 35.0 0.11 0.16
JPM 161216P00037500 P 12/16/16 37.5 0.14 0.19
JPM 161216P00040000 P 12/16/16 40.0 0.17 0.21
JPM 161216P00042500 P 12/16/16 42.5 0.23 0.26
JPM 161216P00045000 P 12/16/16 45.0 0.29 0.32
JPM 161216P00047500 P 12/16/16 47.5 0.38 0.42
JPM 161216P00050000 P 12/16/16 50.0 0.51 0.55
JPM 161216P00052500 P 12/16/16 52.5 0.69 0.73
JPM 161216P00055000 P 12/16/16 55.0 0.95 1.00
JPM 161216P00057500 P 12/16/16 57.5 1.35 1.40
JPM 161216P00060000 P 12/16/16 60.0 1.91 1.96
JPM 161216P00062500 P 12/16/16 62.5 2.71 2.77
JPM 161216P00065000 P 12/16/16 65.0 3.80 3.90
JPM 161216P00067500 P 12/16/16 67.5 5.25 5.35
JPM 161216P00070000 P 12/16/16 70.0 7.05 7.20
JPM 161216P00072500 P 12/16/16 72.5 9.05 9.75
JPM 161216P00075000 P 12/16/16 75.0 11.30 12.00
JPM 161216P00080000 P 12/16/16 80.0 14.90 18.70
JPM 161216P00085000 P 12/16/16 85.0 19.45 23.70
JPM 161216P00090000 P 12/16/16 90.0 25.90 27.35
JPM 170120C00027500 C 01/20/17 27.5 35.60 37.35
JPM 170120C00030000 C 01/20/17 30.0 33.10 34.85
JPM 170120C00032500 C 01/20/17 32.5 30.65 32.30
JPM 170120C00035000 C 01/20/17 35.0 28.00 29.90
JPM 170120C00037500 C 01/20/17 37.5 25.90 27.00
JPM 170120C00040000 C 01/20/17 40.0 23.80 24.35
JPM 170120C00042500 C 01/20/17 42.5 21.25 22.05
JPM 170120C00045000 C 01/20/17 45.0 18.70 19.55
JPM 170120C00047500 C 01/20/17 47.5 16.40 17.10
JPM 170120C00050000 C 01/20/17 50.0 14.35 14.60
JPM 170120C00052500 C 01/20/17 52.5 11.75 12.35
JPM 170120C00055000 C 01/20/17 55.0 9.90 10.05
JPM 170120C00057500 C 01/20/17 57.5 7.90 7.95
JPM 170120C00060000 C 01/20/17 60.0 6.00 6.05
JPM 170120C00062500 C 01/20/17 62.5 4.30 4.40
JPM 170120C00065000 C 01/20/17 65.0 2.92 2.98
JPM 170120C00067500 C 01/20/17 67.5 1.84 1.89
JPM 170120C00070000 C 01/20/17 70.0 1.09 1.10
JPM 170120C00072500 C 01/20/17 72.5 0.60 0.62
JPM 170120C00075000 C 01/20/17 75.0 0.32 0.34
JPM 170120C00077500 C 01/20/17 77.5 0.17 0.18
JPM 170120C00080000 C 01/20/17 80.0 0.07 0.10
JPM 170120C00085000 C 01/20/17 85.0 0.01 0.04
JPM 170120C00090000 C 01/20/17 90.0 0.00 0.03
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 0.08 0.10
JPM 170120P00030000 P 01/20/17 30.0 0.12 0.13
JPM 170120P00032500 P 01/20/17 32.5 0.15 0.17
JPM 170120P00035000 P 01/20/17 35.0 0.19 0.21
JPM 170120P00037500 P 01/20/17 37.5 0.24 0.27
JPM 170120P00040000 P 01/20/17 40.0 0.30 0.33
JPM 170120P00042500 P 01/20/17 42.5 0.39 0.42
JPM 170120P00045000 P 01/20/17 45.0 0.50 0.53
JPM 170120P00047500 P 01/20/17 47.5 0.64 0.67
JPM 170120P00050000 P 01/20/17 50.0 0.83 0.85
JPM 170120P00052500 P 01/20/17 52.5 1.07 1.11
JPM 170120P00055000 P 01/20/17 55.0 1.41 1.45
JPM 170120P00057500 P 01/20/17 57.5 1.89 1.96
JPM 170120P00060000 P 01/20/17 60.0 2.53 2.57
JPM 170120P00062500 P 01/20/17 62.5 3.40 3.45
JPM 170120P00065000 P 01/20/17 65.0 4.50 4.60
JPM 170120P00067500 P 01/20/17 67.5 5.95 6.05
JPM 170120P00070000 P 01/20/17 70.0 7.70 7.85
JPM 170120P00072500 P 01/20/17 72.5 9.70 9.90
JPM 170120P00075000 P 01/20/17 75.0 11.80 12.50
JPM 170120P00077500 P 01/20/17 77.5 13.75 15.05
JPM 170120P00080000 P 01/20/17 80.0 16.10 17.75
JPM 170120P00085000 P 01/20/17 85.0 21.25 22.45
JPM 170120P00090000 P 01/20/17 90.0 25.00 28.30
JPM 170120P00095000 P 01/20/17 95.0 29.85 32.60
JPM 170120P00100000 P 01/20/17 100.0 34.80 38.65
JPM 170317C00030000 C 03/17/17 30.0 32.40 35.50
JPM 170317C00032500 C 03/17/17 32.5 29.25 33.55
JPM 170317C00035000 C 03/17/17 35.0 27.05 31.00
JPM 170317C00037500 C 03/17/17 37.5 24.35 28.60
JPM 170317C00040000 C 03/17/17 40.0 22.00 26.00
JPM 170317C00042500 C 03/17/17 42.5 19.50 23.70
JPM 170317C00045000 C 03/17/17 45.0 18.90 19.65
JPM 170317C00047500 C 03/17/17 47.5 16.50 17.20
JPM 170317C00050000 C 03/17/17 50.0 14.20 14.90
JPM 170317C00052500 C 03/17/17 52.5 12.00 12.60
JPM 170317C00055000 C 03/17/17 55.0 10.20 10.45
JPM 170317C00057500 C 03/17/17 57.5 8.20 8.45
JPM 170317C00060000 C 03/17/17 60.0 6.45 6.60
JPM 170317C00062500 C 03/17/17 62.5 4.85 5.00
JPM 170317C00065000 C 03/17/17 65.0 3.50 3.60
JPM 170317C00067500 C 03/17/17 67.5 2.41 2.50
JPM 170317C00070000 C 03/17/17 70.0 1.57 1.60
JPM 170317C00072500 C 03/17/17 72.5 0.97 1.03
JPM 170317C00075000 C 03/17/17 75.0 0.56 0.62
JPM 170317C00080000 C 03/17/17 80.0 0.17 0.21
JPM 170317C00085000 C 03/17/17 85.0 0.03 0.09
JPM 170317C00090000 C 03/17/17 90.0 0.00 0.04
JPM 170317C00095000 C 03/17/17 95.0 0.00 0.03
JPM 170317P00030000 P 03/17/17 30.0 0.13 0.23
JPM 170317P00032500 P 03/17/17 32.5 0.16 0.29
JPM 170317P00035000 P 03/17/17 35.0 0.24 0.28
JPM 170317P00037500 P 03/17/17 37.5 0.31 0.35
JPM 170317P00040000 P 03/17/17 40.0 0.40 0.44
JPM 170317P00042500 P 03/17/17 42.5 0.51 0.56
JPM 170317P00045000 P 03/17/17 45.0 0.65 0.73
JPM 170317P00047500 P 03/17/17 47.5 0.83 0.88
JPM 170317P00050000 P 03/17/17 50.0 1.08 1.13
JPM 170317P00052500 P 03/17/17 52.5 1.40 1.45
JPM 170317P00055000 P 03/17/17 55.0 1.82 1.88
JPM 170317P00057500 P 03/17/17 57.5 2.37 2.43
JPM 170317P00060000 P 03/17/17 60.0 3.10 3.15
JPM 170317P00062500 P 03/17/17 62.5 4.00 4.10
JPM 170317P00065000 P 03/17/17 65.0 5.15 5.25
JPM 170317P00067500 P 03/17/17 67.5 6.55 6.75
JPM 170317P00070000 P 03/17/17 70.0 8.20 8.45
JPM 170317P00072500 P 03/17/17 72.5 10.05 10.35
JPM 170317P00075000 P 03/17/17 75.0 12.15 12.70
JPM 170317P00080000 P 03/17/17 80.0 16.20 18.05
JPM 170317P00085000 P 03/17/17 85.0 21.00 22.50
JPM 170317P00090000 P 03/17/17 90.0 24.70 28.80
JPM 170317P00095000 P 03/17/17 95.0 30.80 32.80
JPM 170616C00030000 C 06/16/17 30.0 32.95 34.85
JPM 170616C00032500 C 06/16/17 32.5 29.20 33.80
JPM 170616C00035000 C 06/16/17 35.0 27.10 31.40
JPM 170616C00037500 C 06/16/17 37.5 24.60 28.95
JPM 170616C00040000 C 06/16/17 40.0 22.55 26.50
JPM 170616C00042500 C 06/16/17 42.5 20.80 22.70
JPM 170616C00045000 C 06/16/17 45.0 18.75 19.90
JPM 170616C00047500 C 06/16/17 47.5 16.65 17.40
JPM 170616C00050000 C 06/16/17 50.0 14.25 15.20
JPM 170616C00052500 C 06/16/17 52.5 12.65 13.00
JPM 170616C00055000 C 06/16/17 55.0 10.65 10.95
JPM 170616C00057500 C 06/16/17 57.5 8.75 9.10
JPM 170616C00060000 C 06/16/17 60.0 7.20 7.30
JPM 170616C00062500 C 06/16/17 62.5 5.70 5.80
JPM 170616C00065000 C 06/16/17 65.0 4.35 4.45
JPM 170616C00067500 C 06/16/17 67.5 3.20 3.35
JPM 170616C00070000 C 06/16/17 70.0 2.24 2.42
JPM 170616C00072500 C 06/16/17 72.5 1.59 1.70
JPM 170616C00075000 C 06/16/17 75.0 1.02 1.16
JPM 170616C00080000 C 06/16/17 80.0 0.44 0.50
JPM 170616C00085000 C 06/16/17 85.0 0.13 0.24
JPM 170616P00030000 P 06/16/17 30.0 0.23 0.36
JPM 170616P00032500 P 06/16/17 32.5 0.30 0.44
JPM 170616P00035000 P 06/16/17 35.0 0.41 0.45
JPM 170616P00037500 P 06/16/17 37.5 0.51 0.57
JPM 170616P00040000 P 06/16/17 40.0 0.64 0.71
JPM 170616P00042500 P 06/16/17 42.5 0.82 0.89
JPM 170616P00045000 P 06/16/17 45.0 1.03 1.11
JPM 170616P00047500 P 06/16/17 47.5 1.30 1.38
JPM 170616P00050000 P 06/16/17 50.0 1.66 1.73
JPM 170616P00052500 P 06/16/17 52.5 2.05 2.17
JPM 170616P00055000 P 06/16/17 55.0 2.61 2.71
JPM 170616P00057500 P 06/16/17 57.5 3.30 3.40
JPM 170616P00060000 P 06/16/17 60.0 4.15 4.20
JPM 170616P00062500 P 06/16/17 62.5 5.10 5.20
JPM 170616P00065000 P 06/16/17 65.0 6.25 6.40
JPM 170616P00067500 P 06/16/17 67.5 7.65 7.95
JPM 170616P00070000 P 06/16/17 70.0 9.20 9.55
JPM 170616P00072500 P 06/16/17 72.5 11.00 11.35
JPM 170616P00075000 P 06/16/17 75.0 12.95 13.30
JPM 170616P00080000 P 06/16/17 80.0 16.70 18.25
JPM 170616P00085000 P 06/16/17 85.0 21.55 22.90
JPM 180119C00027500 C 01/19/18 27.5 35.50 37.10
JPM 180119C00030000 C 01/19/18 30.0 32.35 34.70
JPM 180119C00032500 C 01/19/18 32.5 30.80 32.80
JPM 180119C00035000 C 01/19/18 35.0 27.60 30.35
JPM 180119C00037500 C 01/19/18 37.5 25.65 27.95
JPM 180119C00040000 C 01/19/18 40.0 23.05 24.35
JPM 180119C00042500 C 01/19/18 42.5 21.65 22.05
JPM 180119C00045000 C 01/19/18 45.0 19.30 19.85
JPM 180119C00047500 C 01/19/18 47.5 17.15 17.90
JPM 180119C00050000 C 01/19/18 50.0 15.20 15.85
JPM 180119C00052500 C 01/19/18 52.5 13.25 13.90
JPM 180119C00055000 C 01/19/18 55.0 11.45 11.95
JPM 180119C00057500 C 01/19/18 57.5 9.85 10.25
JPM 180119C00060000 C 01/19/18 60.0 8.40 8.65
JPM 180119C00062500 C 01/19/18 62.5 7.00 7.30
JPM 180119C00065000 C 01/19/18 65.0 5.80 6.00
JPM 180119C00067500 C 01/19/18 67.5 4.65 4.90
JPM 180119C00070000 C 01/19/18 70.0 3.65 4.00
JPM 180119C00072500 C 01/19/18 72.5 2.85 3.15
JPM 180119C00075000 C 01/19/18 75.0 2.23 2.48
JPM 180119C00080000 C 01/19/18 80.0 1.29 1.48
JPM 180119C00085000 C 01/19/18 85.0 0.68 0.80
JPM 180119C00090000 C 01/19/18 90.0 0.33 0.60
JPM 180119C00095000 C 01/19/18 95.0 0.15 0.35
JPM 180119C00100000 C 01/19/18 100.0 0.05 0.20
JPM 180119P00027500 P 01/19/18 27.5 0.45 0.60
JPM 180119P00030000 P 01/19/18 30.0 0.58 0.82
JPM 180119P00032500 P 01/19/18 32.5 0.74 0.99
JPM 180119P00035000 P 01/19/18 35.0 0.94 1.06
JPM 180119P00037500 P 01/19/18 37.5 1.17 1.42
JPM 180119P00040000 P 01/19/18 40.0 1.45 1.76
JPM 180119P00042500 P 01/19/18 42.5 1.77 1.98
JPM 180119P00045000 P 01/19/18 45.0 2.20 2.36
JPM 180119P00047500 P 01/19/18 47.5 2.61 2.74
JPM 180119P00050000 P 01/19/18 50.0 3.15 3.30
JPM 180119P00052500 P 01/19/18 52.5 3.80 3.95
JPM 180119P00055000 P 01/19/18 55.0 4.50 4.70
JPM 180119P00057500 P 01/19/18 57.5 5.35 5.55
JPM 180119P00060000 P 01/19/18 60.0 6.35 6.60
JPM 180119P00062500 P 01/19/18 62.5 7.45 7.85
JPM 180119P00065000 P 01/19/18 65.0 8.70 9.10
JPM 180119P00067500 P 01/19/18 67.5 10.10 10.60
JPM 180119P00070000 P 01/19/18 70.0 11.65 12.15
JPM 180119P00072500 P 01/19/18 72.5 13.30 13.85
JPM 180119P00075000 P 01/19/18 75.0 15.10 15.65
JPM 180119P00080000 P 01/19/18 80.0 19.05 19.80
JPM 180119P00085000 P 01/19/18 85.0 23.20 24.35
JPM 180119P00090000 P 01/19/18 90.0 27.30 30.40
JPM 180119P00095000 P 01/19/18 95.0 31.50 34.85
JPM 180119P00100000 P 01/19/18 100.0 36.10 39.75

OPRA data is delayed 15 minutes.