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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-15)Premium Content

Jp Morgan Chase And Company (JPM)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JPM 150807C00049000 C 08/07/15 49.0 17.95 19.75
JPM 150807C00050000 C 08/07/15 50.0 16.95 18.95
JPM 150807C00052500 C 08/07/15 52.5 15.75 16.40
JPM 150807C00055000 C 08/07/15 55.0 13.35 13.75
JPM 150807C00058000 C 08/07/15 58.0 10.35 10.75
JPM 150807C00058500 C 08/07/15 58.5 9.85 10.25
JPM 150807C00059000 C 08/07/15 59.0 9.40 10.10
JPM 150807C00059500 C 08/07/15 59.5 8.85 9.25
JPM 150807C00060000 C 08/07/15 60.0 8.40 8.90
JPM 150807C00060500 C 08/07/15 60.5 7.85 8.25
JPM 150807C00061000 C 08/07/15 61.0 7.40 7.95
JPM 150807C00061500 C 08/07/15 61.5 6.90 7.45
JPM 150807C00062000 C 08/07/15 62.0 6.45 7.00
JPM 150807C00062500 C 08/07/15 62.5 5.90 6.45
JPM 150807C00063000 C 08/07/15 63.0 5.40 5.95
JPM 150807C00063500 C 08/07/15 63.5 4.90 5.45
JPM 150807C00064000 C 08/07/15 64.0 4.40 4.75
JPM 150807C00064500 C 08/07/15 64.5 3.85 4.25
JPM 150807C00065000 C 08/07/15 65.0 3.45 3.90
JPM 150807C00065500 C 08/07/15 65.5 2.94 3.35
JPM 150807C00066000 C 08/07/15 66.0 2.46 2.84
JPM 150807C00066500 C 08/07/15 66.5 2.02 2.33
JPM 150807C00067000 C 08/07/15 67.0 1.64 1.76
JPM 150807C00067500 C 08/07/15 67.5 1.24 1.33
JPM 150807C00068000 C 08/07/15 68.0 0.89 0.98
JPM 150807C00068500 C 08/07/15 68.5 0.60 0.63
JPM 150807C00069000 C 08/07/15 69.0 0.37 0.39
JPM 150807C00069500 C 08/07/15 69.5 0.19 0.22
JPM 150807C00070000 C 08/07/15 70.0 0.09 0.11
JPM 150807C00070500 C 08/07/15 70.5 0.05 0.06
JPM 150807C00071000 C 08/07/15 71.0 0.01 0.04
JPM 150807C00071500 C 08/07/15 71.5 0.00 0.05
JPM 150807C00072000 C 08/07/15 72.0 0.00 0.10
JPM 150807C00072500 C 08/07/15 72.5 0.00 0.11
JPM 150807C00073000 C 08/07/15 73.0 0.00 0.10
JPM 150807C00073500 C 08/07/15 73.5 0.00 0.10
JPM 150807C00074000 C 08/07/15 74.0 0.00 0.10
JPM 150807C00074500 C 08/07/15 74.5 0.00 0.11
JPM 150807C00075000 C 08/07/15 75.0 0.00 0.10
JPM 150807C00075500 C 08/07/15 75.5 0.00 0.10
JPM 150807C00076000 C 08/07/15 76.0 0.00 0.10
JPM 150807C00076500 C 08/07/15 76.5 0.00 0.10
JPM 150807C00077000 C 08/07/15 77.0 0.00 0.10
JPM 150807C00078000 C 08/07/15 78.0 0.00 0.10
JPM 150807C00079000 C 08/07/15 79.0 0.00 0.11
JPM 150807C00080000 C 08/07/15 80.0 0.00 0.02
JPM 150807C00085000 C 08/07/15 85.0 0.00 0.02
JPM 150807C00090000 C 08/07/15 90.0 0.00 0.02
JPM 150807C00095000 C 08/07/15 95.0 0.00 0.02
JPM 150807C00100000 C 08/07/15 100.0 0.00 0.02
JPM 150807P00049000 P 08/07/15 49.0 0.00 0.02
JPM 150807P00050000 P 08/07/15 50.0 0.00 0.10
JPM 150807P00052500 P 08/07/15 52.5 0.00 0.10
JPM 150807P00055000 P 08/07/15 55.0 0.00 0.03
JPM 150807P00058000 P 08/07/15 58.0 0.00 0.02
JPM 150807P00058500 P 08/07/15 58.5 0.00 0.02
JPM 150807P00059000 P 08/07/15 59.0 0.00 0.02
JPM 150807P00059500 P 08/07/15 59.5 0.00 0.05
JPM 150807P00060000 P 08/07/15 60.0 0.01 0.02
JPM 150807P00060500 P 08/07/15 60.5 0.01 0.03
JPM 150807P00061000 P 08/07/15 61.0 0.01 0.05
JPM 150807P00061500 P 08/07/15 61.5 0.01 0.11
JPM 150807P00062000 P 08/07/15 62.0 0.01 0.11
JPM 150807P00062500 P 08/07/15 62.5 0.01 0.11
JPM 150807P00063000 P 08/07/15 63.0 0.02 0.11
JPM 150807P00063500 P 08/07/15 63.5 0.01 0.11
JPM 150807P00064000 P 08/07/15 64.0 0.01 0.10
JPM 150807P00064500 P 08/07/15 64.5 0.02 0.11
JPM 150807P00065000 P 08/07/15 65.0 0.02 0.08
JPM 150807P00065500 P 08/07/15 65.5 0.03 0.11
JPM 150807P00066000 P 08/07/15 66.0 0.07 0.09
JPM 150807P00066500 P 08/07/15 66.5 0.10 0.12
JPM 150807P00067000 P 08/07/15 67.0 0.15 0.17
JPM 150807P00067500 P 08/07/15 67.5 0.22 0.26
JPM 150807P00068000 P 08/07/15 68.0 0.34 0.39
JPM 150807P00068500 P 08/07/15 68.5 0.53 0.58
JPM 150807P00069000 P 08/07/15 69.0 0.78 0.86
JPM 150807P00069500 P 08/07/15 69.5 1.10 1.19
JPM 150807P00070000 P 08/07/15 70.0 1.42 1.67
JPM 150807P00070500 P 08/07/15 70.5 1.53 2.13
JPM 150807P00071000 P 08/07/15 71.0 2.01 2.59
JPM 150807P00071500 P 08/07/15 71.5 2.40 3.10
JPM 150807P00072000 P 08/07/15 72.0 2.93 3.60
JPM 150807P00072500 P 08/07/15 72.5 3.40 4.10
JPM 150807P00073000 P 08/07/15 73.0 3.90 4.60
JPM 150807P00073500 P 08/07/15 73.5 4.40 5.15
JPM 150807P00074000 P 08/07/15 74.0 4.75 5.60
JPM 150807P00074500 P 08/07/15 74.5 5.40 6.10
JPM 150807P00075000 P 08/07/15 75.0 5.90 6.60
JPM 150807P00075500 P 08/07/15 75.5 6.25 7.10
JPM 150807P00076000 P 08/07/15 76.0 6.90 7.65
JPM 150807P00076500 P 08/07/15 76.5 7.35 8.20
JPM 150807P00077000 P 08/07/15 77.0 7.85 8.70
JPM 150807P00078000 P 08/07/15 78.0 8.85 9.70
JPM 150807P00079000 P 08/07/15 79.0 8.75 10.65
JPM 150807P00080000 P 08/07/15 80.0 9.80 11.75
JPM 150807P00085000 P 08/07/15 85.0 14.60 16.75
JPM 150807P00090000 P 08/07/15 90.0 19.85 21.80
JPM 150807P00095000 P 08/07/15 95.0 24.75 27.20
JPM 150807P00100000 P 08/07/15 100.0 29.80 32.00
JPM 150814C00055000 C 08/14/15 55.0 13.35 13.75
JPM 150814C00058000 C 08/14/15 58.0 10.40 10.70
JPM 150814C00058500 C 08/14/15 58.5 9.70 10.25
JPM 150814C00059000 C 08/14/15 59.0 9.40 10.00
JPM 150814C00059500 C 08/14/15 59.5 8.90 9.50
JPM 150814C00060000 C 08/14/15 60.0 8.40 9.15
JPM 150814C00060500 C 08/14/15 60.5 7.95 8.35
JPM 150814C00061000 C 08/14/15 61.0 7.45 7.85
JPM 150814C00061500 C 08/14/15 61.5 6.90 7.65
JPM 150814C00062000 C 08/14/15 62.0 6.40 7.15
JPM 150814C00062500 C 08/14/15 62.5 5.90 6.65
JPM 150814C00063000 C 08/14/15 63.0 5.40 6.00
JPM 150814C00063500 C 08/14/15 63.5 5.05 5.20
JPM 150814C00064000 C 08/14/15 64.0 4.45 4.80
JPM 150814C00064500 C 08/14/15 64.5 4.00 4.25
JPM 150814C00065000 C 08/14/15 65.0 3.55 3.75
JPM 150814C00065500 C 08/14/15 65.5 3.05 3.40
JPM 150814C00066000 C 08/14/15 66.0 2.63 2.83
JPM 150814C00066500 C 08/14/15 66.5 2.22 2.36
JPM 150814C00067000 C 08/14/15 67.0 1.83 1.94
JPM 150814C00067500 C 08/14/15 67.5 1.47 1.56
JPM 150814C00068000 C 08/14/15 68.0 1.12 1.22
JPM 150814C00068500 C 08/14/15 68.5 0.82 0.90
JPM 150814C00069000 C 08/14/15 69.0 0.58 0.64
JPM 150814C00069500 C 08/14/15 69.5 0.38 0.44
JPM 150814C00070000 C 08/14/15 70.0 0.25 0.29
JPM 150814C00070500 C 08/14/15 70.5 0.14 0.18
JPM 150814C00071000 C 08/14/15 71.0 0.08 0.11
JPM 150814C00071500 C 08/14/15 71.5 0.04 0.11
JPM 150814C00072000 C 08/14/15 72.0 0.02 0.10
JPM 150814C00072500 C 08/14/15 72.5 0.01 0.07
JPM 150814C00073000 C 08/14/15 73.0 0.01 0.04
JPM 150814C00073500 C 08/14/15 73.5 0.00 0.11
JPM 150814C00074000 C 08/14/15 74.0 0.00 0.12
JPM 150814C00074500 C 08/14/15 74.5 0.00 0.13
JPM 150814C00075000 C 08/14/15 75.0 0.00 0.12
JPM 150814C00075500 C 08/14/15 75.5 0.00 0.12
JPM 150814C00076000 C 08/14/15 76.0 0.00 0.13
JPM 150814C00077000 C 08/14/15 77.0 0.00 0.12
JPM 150814C00078000 C 08/14/15 78.0 0.00 0.13
JPM 150814C00079000 C 08/14/15 79.0 0.00 0.13
JPM 150814C00080000 C 08/14/15 80.0 0.00 0.13
JPM 150814P00055000 P 08/14/15 55.0 0.00 0.04
JPM 150814P00058000 P 08/14/15 58.0 0.01 0.11
JPM 150814P00058500 P 08/14/15 58.5 0.01 0.11
JPM 150814P00059000 P 08/14/15 59.0 0.01 0.11
JPM 150814P00059500 P 08/14/15 59.5 0.01 0.11
JPM 150814P00060000 P 08/14/15 60.0 0.02 0.11
JPM 150814P00060500 P 08/14/15 60.5 0.02 0.11
JPM 150814P00061000 P 08/14/15 61.0 0.01 0.11
JPM 150814P00061500 P 08/14/15 61.5 0.01 0.11
JPM 150814P00062000 P 08/14/15 62.0 0.01 0.11
JPM 150814P00062500 P 08/14/15 62.5 0.02 0.12
JPM 150814P00063000 P 08/14/15 63.0 0.02 0.11
JPM 150814P00063500 P 08/14/15 63.5 0.03 0.15
JPM 150814P00064000 P 08/14/15 64.0 0.04 0.16
JPM 150814P00064500 P 08/14/15 64.5 0.08 0.13
JPM 150814P00065000 P 08/14/15 65.0 0.10 0.13
JPM 150814P00065500 P 08/14/15 65.5 0.13 0.16
JPM 150814P00066000 P 08/14/15 66.0 0.18 0.20
JPM 150814P00066500 P 08/14/15 66.5 0.24 0.26
JPM 150814P00067000 P 08/14/15 67.0 0.32 0.35
JPM 150814P00067500 P 08/14/15 67.5 0.43 0.48
JPM 150814P00068000 P 08/14/15 68.0 0.59 0.63
JPM 150814P00068500 P 08/14/15 68.5 0.78 0.83
JPM 150814P00069000 P 08/14/15 69.0 1.02 1.09
JPM 150814P00069500 P 08/14/15 69.5 1.29 1.39
JPM 150814P00070000 P 08/14/15 70.0 1.65 1.75
JPM 150814P00070500 P 08/14/15 70.5 1.78 2.22
JPM 150814P00071000 P 08/14/15 71.0 2.07 2.66
JPM 150814P00071500 P 08/14/15 71.5 2.47 3.20
JPM 150814P00072000 P 08/14/15 72.0 2.93 3.70
JPM 150814P00072500 P 08/14/15 72.5 3.40 4.20
JPM 150814P00073000 P 08/14/15 73.0 3.90 4.65
JPM 150814P00073500 P 08/14/15 73.5 4.40 5.15
JPM 150814P00074000 P 08/14/15 74.0 4.85 5.65
JPM 150814P00074500 P 08/14/15 74.5 5.40 6.20
JPM 150814P00075000 P 08/14/15 75.0 5.85 6.75
JPM 150814P00075500 P 08/14/15 75.5 6.25 7.25
JPM 150814P00076000 P 08/14/15 76.0 6.85 7.75
JPM 150814P00077000 P 08/14/15 77.0 7.75 8.70
JPM 150814P00078000 P 08/14/15 78.0 8.90 9.70
JPM 150814P00079000 P 08/14/15 79.0 8.80 10.65
JPM 150814P00080000 P 08/14/15 80.0 10.45 11.65
JPM 150821C00035000 C 08/21/15 35.0 31.90 33.95
JPM 150821C00037500 C 08/21/15 37.5 29.40 32.65
JPM 150821C00040000 C 08/21/15 40.0 26.95 28.75
JPM 150821C00042500 C 08/21/15 42.5 24.50 26.25
JPM 150821C00045000 C 08/21/15 45.0 23.35 23.75
JPM 150821C00047500 C 08/21/15 47.5 20.85 21.20
JPM 150821C00050000 C 08/21/15 50.0 18.40 18.90
JPM 150821C00052000 C 08/21/15 52.0 16.25 16.95
JPM 150821C00052500 C 08/21/15 52.5 15.75 16.45
JPM 150821C00053000 C 08/21/15 53.0 15.40 15.90
JPM 150821C00054000 C 08/21/15 54.0 14.35 14.90
JPM 150821C00055000 C 08/21/15 55.0 13.45 13.85
JPM 150821C00056000 C 08/21/15 56.0 12.40 12.90
JPM 150821C00056500 C 08/21/15 56.5 11.95 12.40
JPM 150821C00057000 C 08/21/15 57.0 11.40 11.90
JPM 150821C00057500 C 08/21/15 57.5 10.90 11.55
JPM 150821C00058000 C 08/21/15 58.0 10.40 11.05
JPM 150821C00058500 C 08/21/15 58.5 9.95 10.60
JPM 150821C00059000 C 08/21/15 59.0 9.45 10.10
JPM 150821C00059500 C 08/21/15 59.5 8.95 9.60
JPM 150821C00060000 C 08/21/15 60.0 8.45 9.05
JPM 150821C00060500 C 08/21/15 60.5 7.95 8.25
JPM 150821C00061000 C 08/21/15 61.0 7.45 7.95
JPM 150821C00061500 C 08/21/15 61.5 6.95 7.30
JPM 150821C00062000 C 08/21/15 62.0 6.45 6.75
JPM 150821C00062500 C 08/21/15 62.5 5.95 6.55
JPM 150821C00063000 C 08/21/15 63.0 5.50 5.75
JPM 150821C00063500 C 08/21/15 63.5 5.00 5.25
JPM 150821C00064000 C 08/21/15 64.0 4.55 4.75
JPM 150821C00064500 C 08/21/15 64.5 4.05 4.30
JPM 150821C00065000 C 08/21/15 65.0 3.70 3.85
JPM 150821C00065500 C 08/21/15 65.5 3.20 3.40
JPM 150821C00066000 C 08/21/15 66.0 2.85 2.93
JPM 150821C00066500 C 08/21/15 66.5 2.42 2.51
JPM 150821C00067000 C 08/21/15 67.0 2.03 2.12
JPM 150821C00067500 C 08/21/15 67.5 1.67 1.75
JPM 150821C00068000 C 08/21/15 68.0 1.34 1.41
JPM 150821C00068500 C 08/21/15 68.5 1.04 1.11
JPM 150821C00069000 C 08/21/15 69.0 0.79 0.85
JPM 150821C00069500 C 08/21/15 69.5 0.57 0.62
JPM 150821C00070000 C 08/21/15 70.0 0.41 0.45
JPM 150821C00070500 C 08/21/15 70.5 0.28 0.31
JPM 150821C00071000 C 08/21/15 71.0 0.18 0.21
JPM 150821C00071500 C 08/21/15 71.5 0.11 0.13
JPM 150821C00072000 C 08/21/15 72.0 0.06 0.11
JPM 150821C00072500 C 08/21/15 72.5 0.04 0.07
JPM 150821C00073000 C 08/21/15 73.0 0.02 0.04
JPM 150821C00073500 C 08/21/15 73.5 0.01 0.06
JPM 150821C00074000 C 08/21/15 74.0 0.01 0.06
JPM 150821C00074500 C 08/21/15 74.5 0.00 0.05
JPM 150821C00075000 C 08/21/15 75.0 0.00 0.05
JPM 150821C00075500 C 08/21/15 75.5 0.00 0.05
JPM 150821C00076000 C 08/21/15 76.0 0.00 0.05
JPM 150821C00076500 C 08/21/15 76.5 0.00 0.05
JPM 150821C00077000 C 08/21/15 77.0 0.00 0.05
JPM 150821C00077500 C 08/21/15 77.5 0.00 0.05
JPM 150821C00078000 C 08/21/15 78.0 0.00 0.05
JPM 150821C00080000 C 08/21/15 80.0 0.00 0.04
JPM 150821C00085000 C 08/21/15 85.0 0.00 0.04
JPM 150821C00090000 C 08/21/15 90.0 0.00 0.02
JPM 150821C00095000 C 08/21/15 95.0 0.00 0.02
JPM 150821C00100000 C 08/21/15 100.0 0.00 0.02
JPM 150821P00035000 P 08/21/15 35.0 0.00 0.03
JPM 150821P00037500 P 08/21/15 37.5 0.00 0.02
JPM 150821P00040000 P 08/21/15 40.0 0.00 0.03
JPM 150821P00042500 P 08/21/15 42.5 0.00 0.02
JPM 150821P00045000 P 08/21/15 45.0 0.00 0.03
JPM 150821P00047500 P 08/21/15 47.5 0.00 0.03
JPM 150821P00050000 P 08/21/15 50.0 0.00 0.04
JPM 150821P00052000 P 08/21/15 52.0 0.00 0.05
JPM 150821P00052500 P 08/21/15 52.5 0.00 0.07
JPM 150821P00053000 P 08/21/15 53.0 0.01 0.03
JPM 150821P00054000 P 08/21/15 54.0 0.01 0.03
JPM 150821P00055000 P 08/21/15 55.0 0.01 0.03
JPM 150821P00056000 P 08/21/15 56.0 0.01 0.07
JPM 150821P00056500 P 08/21/15 56.5 0.01 0.07
JPM 150821P00057000 P 08/21/15 57.0 0.01 0.07
JPM 150821P00057500 P 08/21/15 57.5 0.02 0.07
JPM 150821P00058000 P 08/21/15 58.0 0.02 0.07
JPM 150821P00058500 P 08/21/15 58.5 0.02 0.08
JPM 150821P00059000 P 08/21/15 59.0 0.03 0.08
JPM 150821P00059500 P 08/21/15 59.5 0.03 0.08
JPM 150821P00060000 P 08/21/15 60.0 0.04 0.06
JPM 150821P00060500 P 08/21/15 60.5 0.04 0.08
JPM 150821P00061000 P 08/21/15 61.0 0.04 0.09
JPM 150821P00061500 P 08/21/15 61.5 0.05 0.09
JPM 150821P00062000 P 08/21/15 62.0 0.06 0.10
JPM 150821P00062500 P 08/21/15 62.5 0.07 0.11
JPM 150821P00063000 P 08/21/15 63.0 0.08 0.10
JPM 150821P00063500 P 08/21/15 63.5 0.10 0.13
JPM 150821P00064000 P 08/21/15 64.0 0.12 0.15
JPM 150821P00064500 P 08/21/15 64.5 0.15 0.18
JPM 150821P00065000 P 08/21/15 65.0 0.19 0.21
JPM 150821P00065500 P 08/21/15 65.5 0.24 0.27
JPM 150821P00066000 P 08/21/15 66.0 0.30 0.33
JPM 150821P00066500 P 08/21/15 66.5 0.39 0.41
JPM 150821P00067000 P 08/21/15 67.0 0.49 0.54
JPM 150821P00067500 P 08/21/15 67.5 0.62 0.67
JPM 150821P00068000 P 08/21/15 68.0 0.78 0.83
JPM 150821P00068500 P 08/21/15 68.5 0.97 1.02
JPM 150821P00069000 P 08/21/15 69.0 1.22 1.28
JPM 150821P00069500 P 08/21/15 69.5 1.49 1.57
JPM 150821P00070000 P 08/21/15 70.0 1.81 1.92
JPM 150821P00070500 P 08/21/15 70.5 2.18 2.25
JPM 150821P00071000 P 08/21/15 71.0 2.30 2.75
JPM 150821P00071500 P 08/21/15 71.5 2.54 3.25
JPM 150821P00072000 P 08/21/15 72.0 3.45 3.60
JPM 150821P00072500 P 08/21/15 72.5 3.45 4.20
JPM 150821P00073000 P 08/21/15 73.0 3.95 4.70
JPM 150821P00073500 P 08/21/15 73.5 4.45 5.15
JPM 150821P00074000 P 08/21/15 74.0 4.90 5.65
JPM 150821P00074500 P 08/21/15 74.5 5.40 6.15
JPM 150821P00075000 P 08/21/15 75.0 5.90 6.65
JPM 150821P00075500 P 08/21/15 75.5 6.40 7.20
JPM 150821P00076000 P 08/21/15 76.0 6.90 7.65
JPM 150821P00076500 P 08/21/15 76.5 7.40 8.15
JPM 150821P00077000 P 08/21/15 77.0 7.90 8.65
JPM 150821P00077500 P 08/21/15 77.5 8.40 9.15
JPM 150821P00078000 P 08/21/15 78.0 8.90 9.65
JPM 150821P00080000 P 08/21/15 80.0 9.90 11.75
JPM 150821P00085000 P 08/21/15 85.0 14.90 16.75
JPM 150821P00090000 P 08/21/15 90.0 19.90 21.75
JPM 150821P00095000 P 08/21/15 95.0 24.90 26.70
JPM 150821P00100000 P 08/21/15 100.0 29.95 31.75
JPM 150828C00050000 C 08/28/15 50.0 18.45 18.75
JPM 150828C00055000 C 08/28/15 55.0 13.40 13.95
JPM 150828C00057000 C 08/28/15 57.0 11.40 11.85
JPM 150828C00058000 C 08/28/15 58.0 10.45 10.90
JPM 150828C00058500 C 08/28/15 58.5 9.90 10.45
JPM 150828C00059000 C 08/28/15 59.0 9.45 9.90
JPM 150828C00059500 C 08/28/15 59.5 8.95 9.40
JPM 150828C00060000 C 08/28/15 60.0 8.45 9.20
JPM 150828C00060500 C 08/28/15 60.5 8.00 8.70
JPM 150828C00061000 C 08/28/15 61.0 7.45 8.20
JPM 150828C00061500 C 08/28/15 61.5 6.95 7.70
JPM 150828C00062000 C 08/28/15 62.0 6.45 7.25
JPM 150828C00062500 C 08/28/15 62.5 6.00 6.75
JPM 150828C00063000 C 08/28/15 63.0 5.50 6.25
JPM 150828C00063500 C 08/28/15 63.5 5.05 5.70
JPM 150828C00064000 C 08/28/15 64.0 4.60 5.30
JPM 150828C00064500 C 08/28/15 64.5 4.15 4.65
JPM 150828C00065000 C 08/28/15 65.0 3.70 4.25
JPM 150828C00065500 C 08/28/15 65.5 3.30 3.75
JPM 150828C00066000 C 08/28/15 66.0 2.86 3.50
JPM 150828C00066500 C 08/28/15 66.5 2.50 2.84
JPM 150828C00067000 C 08/28/15 67.0 2.12 2.50
JPM 150828C00067500 C 08/28/15 67.5 1.79 2.12
JPM 150828C00068000 C 08/28/15 68.0 1.49 1.58
JPM 150828C00068500 C 08/28/15 68.5 1.21 1.28
JPM 150828C00069000 C 08/28/15 69.0 0.95 1.01
JPM 150828C00069500 C 08/28/15 69.5 0.73 0.78
JPM 150828C00070000 C 08/28/15 70.0 0.54 0.59
JPM 150828C00070500 C 08/28/15 70.5 0.39 0.43
JPM 150828C00071000 C 08/28/15 71.0 0.27 0.31
JPM 150828C00071500 C 08/28/15 71.5 0.18 0.24
JPM 150828C00072000 C 08/28/15 72.0 0.13 0.19
JPM 150828C00072500 C 08/28/15 72.5 0.08 0.18
JPM 150828C00073000 C 08/28/15 73.0 0.05 0.16
JPM 150828C00073500 C 08/28/15 73.5 0.03 0.13
JPM 150828C00074000 C 08/28/15 74.0 0.03 0.11
JPM 150828C00074500 C 08/28/15 74.5 0.01 0.13
JPM 150828C00075000 C 08/28/15 75.0 0.01 0.11
JPM 150828C00075500 C 08/28/15 75.5 0.01 0.11
JPM 150828C00076000 C 08/28/15 76.0 0.00 0.13
JPM 150828C00077000 C 08/28/15 77.0 0.00 0.13
JPM 150828C00078000 C 08/28/15 78.0 0.00 0.13
JPM 150828C00079000 C 08/28/15 79.0 0.00 0.13
JPM 150828C00080000 C 08/28/15 80.0 0.00 0.13
JPM 150828P00050000 P 08/28/15 50.0 0.00 0.11
JPM 150828P00055000 P 08/28/15 55.0 0.02 0.12
JPM 150828P00057000 P 08/28/15 57.0 0.02 0.13
JPM 150828P00058000 P 08/28/15 58.0 0.01 0.14
JPM 150828P00058500 P 08/28/15 58.5 0.03 0.15
JPM 150828P00059000 P 08/28/15 59.0 0.02 0.15
JPM 150828P00059500 P 08/28/15 59.5 0.02 0.16
JPM 150828P00060000 P 08/28/15 60.0 0.03 0.11
JPM 150828P00060500 P 08/28/15 60.5 0.04 0.17
JPM 150828P00061000 P 08/28/15 61.0 0.05 0.11
JPM 150828P00061500 P 08/28/15 61.5 0.07 0.19
JPM 150828P00062000 P 08/28/15 62.0 0.08 0.13
JPM 150828P00062500 P 08/28/15 62.5 0.08 0.18
JPM 150828P00063000 P 08/28/15 63.0 0.10 0.20
JPM 150828P00063500 P 08/28/15 63.5 0.11 0.26
JPM 150828P00064000 P 08/28/15 64.0 0.15 0.25
JPM 150828P00064500 P 08/28/15 64.5 0.19 0.29
JPM 150828P00065000 P 08/28/15 65.0 0.28 0.31
JPM 150828P00065500 P 08/28/15 65.5 0.34 0.38
JPM 150828P00066000 P 08/28/15 66.0 0.42 0.46
JPM 150828P00066500 P 08/28/15 66.5 0.51 0.55
JPM 150828P00067000 P 08/28/15 67.0 0.63 0.68
JPM 150828P00067500 P 08/28/15 67.5 0.77 0.81
JPM 150828P00068000 P 08/28/15 68.0 0.94 0.99
JPM 150828P00068500 P 08/28/15 68.5 1.11 1.20
JPM 150828P00069000 P 08/28/15 69.0 1.36 1.49
JPM 150828P00069500 P 08/28/15 69.5 1.64 1.78
JPM 150828P00070000 P 08/28/15 70.0 1.94 2.10
JPM 150828P00070500 P 08/28/15 70.5 2.30 2.52
JPM 150828P00071000 P 08/28/15 71.0 2.42 2.91
JPM 150828P00071500 P 08/28/15 71.5 2.66 3.35
JPM 150828P00072000 P 08/28/15 72.0 3.10 3.80
JPM 150828P00072500 P 08/28/15 72.5 3.55 4.25
JPM 150828P00073000 P 08/28/15 73.0 3.95 4.70
JPM 150828P00073500 P 08/28/15 73.5 4.45 5.20
JPM 150828P00074000 P 08/28/15 74.0 4.90 5.70
JPM 150828P00074500 P 08/28/15 74.5 5.40 6.15
JPM 150828P00075000 P 08/28/15 75.0 5.90 6.70
JPM 150828P00075500 P 08/28/15 75.5 6.40 7.20
JPM 150828P00076000 P 08/28/15 76.0 6.90 7.65
JPM 150828P00077000 P 08/28/15 77.0 7.90 8.65
JPM 150828P00078000 P 08/28/15 78.0 8.90 9.65
JPM 150828P00079000 P 08/28/15 79.0 9.40 10.70
JPM 150828P00080000 P 08/28/15 80.0 10.45 11.75
JPM 150904C00060000 C 09/04/15 60.0 8.45 9.05
JPM 150904C00061000 C 09/04/15 61.0 7.50 8.30
JPM 150904C00062000 C 09/04/15 62.0 6.55 7.30
JPM 150904C00063000 C 09/04/15 63.0 5.60 6.35
JPM 150904C00063500 C 09/04/15 63.5 5.15 5.70
JPM 150904C00064000 C 09/04/15 64.0 4.70 5.25
JPM 150904C00064500 C 09/04/15 64.5 4.25 4.65
JPM 150904C00065000 C 09/04/15 65.0 3.80 4.15
JPM 150904C00065500 C 09/04/15 65.5 3.40 3.90
JPM 150904C00066000 C 09/04/15 66.0 3.00 3.65
JPM 150904C00066500 C 09/04/15 66.5 2.65 2.91
JPM 150904C00067000 C 09/04/15 67.0 2.28 2.55
JPM 150904C00067500 C 09/04/15 67.5 1.94 2.16
JPM 150904C00068000 C 09/04/15 68.0 1.66 1.75
JPM 150904C00068500 C 09/04/15 68.5 1.39 1.45
JPM 150904C00069000 C 09/04/15 69.0 1.12 1.18
JPM 150904C00069500 C 09/04/15 69.5 0.89 0.94
JPM 150904C00070000 C 09/04/15 70.0 0.69 0.75
JPM 150904C00070500 C 09/04/15 70.5 0.52 0.58
JPM 150904C00071000 C 09/04/15 71.0 0.39 0.44
JPM 150904C00071500 C 09/04/15 71.5 0.28 0.33
JPM 150904C00072000 C 09/04/15 72.0 0.20 0.35
JPM 150904C00072500 C 09/04/15 72.5 0.14 0.20
JPM 150904C00073000 C 09/04/15 73.0 0.07 0.30
JPM 150904C00073500 C 09/04/15 73.5 0.04 0.25
JPM 150904C00074000 C 09/04/15 74.0 0.02 0.23
JPM 150904C00074500 C 09/04/15 74.5 0.04 0.13
JPM 150904C00075000 C 09/04/15 75.0 0.02 0.11
JPM 150904C00075500 C 09/04/15 75.5 0.01 0.17
JPM 150904C00076000 C 09/04/15 76.0 0.02 0.13
JPM 150904C00076500 C 09/04/15 76.5 0.01 0.15
JPM 150904C00077000 C 09/04/15 77.0 0.01 0.15
JPM 150904C00077500 C 09/04/15 77.5 0.00 0.13
JPM 150904C00078000 C 09/04/15 78.0 0.00 0.17
JPM 150904P00060000 P 09/04/15 60.0 0.06 0.19
JPM 150904P00061000 P 09/04/15 61.0 0.08 0.21
JPM 150904P00062000 P 09/04/15 62.0 0.08 0.31
JPM 150904P00063000 P 09/04/15 63.0 0.20 0.24
JPM 150904P00063500 P 09/04/15 63.5 0.18 0.32
JPM 150904P00064000 P 09/04/15 64.0 0.22 0.34
JPM 150904P00064500 P 09/04/15 64.5 0.33 0.36
JPM 150904P00065000 P 09/04/15 65.0 0.39 0.43
JPM 150904P00065500 P 09/04/15 65.5 0.46 0.51
JPM 150904P00066000 P 09/04/15 66.0 0.55 0.60
JPM 150904P00066500 P 09/04/15 66.5 0.66 0.70
JPM 150904P00067000 P 09/04/15 67.0 0.78 0.84
JPM 150904P00067500 P 09/04/15 67.5 0.93 0.98
JPM 150904P00068000 P 09/04/15 68.0 1.10 1.15
JPM 150904P00068500 P 09/04/15 68.5 1.30 1.36
JPM 150904P00069000 P 09/04/15 69.0 1.52 1.65
JPM 150904P00069500 P 09/04/15 69.5 1.79 1.98
JPM 150904P00070000 P 09/04/15 70.0 2.09 2.29
JPM 150904P00070500 P 09/04/15 70.5 2.37 2.64
JPM 150904P00071000 P 09/04/15 71.0 2.35 3.05
JPM 150904P00071500 P 09/04/15 71.5 2.78 3.45
JPM 150904P00072000 P 09/04/15 72.0 3.20 3.85
JPM 150904P00072500 P 09/04/15 72.5 3.60 4.30
JPM 150904P00073000 P 09/04/15 73.0 4.05 4.80
JPM 150904P00073500 P 09/04/15 73.5 4.45 5.25
JPM 150904P00074000 P 09/04/15 74.0 4.95 5.75
JPM 150904P00074500 P 09/04/15 74.5 5.45 6.20
JPM 150904P00075000 P 09/04/15 75.0 5.90 6.60
JPM 150904P00075500 P 09/04/15 75.5 6.40 7.20
JPM 150904P00076000 P 09/04/15 76.0 6.90 7.70
JPM 150904P00076500 P 09/04/15 76.5 7.35 8.20
JPM 150904P00077000 P 09/04/15 77.0 7.85 8.70
JPM 150904P00077500 P 09/04/15 77.5 8.40 9.20
JPM 150904P00078000 P 09/04/15 78.0 8.80 9.75
JPM 150911C00060000 C 09/11/15 60.0 8.50 8.90
JPM 150911C00061000 C 09/11/15 61.0 7.55 8.40
JPM 150911C00061500 C 09/11/15 61.5 7.10 7.95
JPM 150911C00062000 C 09/11/15 62.0 6.60 7.45
JPM 150911C00062500 C 09/11/15 62.5 6.15 6.75
JPM 150911C00063000 C 09/11/15 63.0 5.70 6.15
JPM 150911C00063500 C 09/11/15 63.5 5.25 5.65
JPM 150911C00064000 C 09/11/15 64.0 4.80 5.15
JPM 150911C00064500 C 09/11/15 64.5 4.35 4.65
JPM 150911C00065000 C 09/11/15 65.0 3.95 4.15
JPM 150911C00065500 C 09/11/15 65.5 3.50 4.25
JPM 150911C00066000 C 09/11/15 66.0 3.10 3.85
JPM 150911C00066500 C 09/11/15 66.5 2.75 3.05
JPM 150911C00067000 C 09/11/15 67.0 2.40 2.70
JPM 150911C00067500 C 09/11/15 67.5 2.06 2.27
JPM 150911C00068000 C 09/11/15 68.0 1.78 1.86
JPM 150911C00068500 C 09/11/15 68.5 1.50 1.56
JPM 150911C00069000 C 09/11/15 69.0 1.24 1.29
JPM 150911C00069500 C 09/11/15 69.5 1.00 1.05
JPM 150911C00070000 C 09/11/15 70.0 0.81 0.85
JPM 150911C00070500 C 09/11/15 70.5 0.61 0.78
JPM 150911C00071000 C 09/11/15 71.0 0.47 0.54
JPM 150911C00071500 C 09/11/15 71.5 0.37 0.40
JPM 150911C00072000 C 09/11/15 72.0 0.22 0.56
JPM 150911C00072500 C 09/11/15 72.5 0.14 0.45
JPM 150911C00073000 C 09/11/15 73.0 0.14 0.34
JPM 150911C00073500 C 09/11/15 73.5 0.08 0.44
JPM 150911C00074000 C 09/11/15 74.0 0.04 0.40
JPM 150911C00074500 C 09/11/15 74.5 0.06 0.13
JPM 150911C00075000 C 09/11/15 75.0 0.02 0.11
JPM 150911C00075500 C 09/11/15 75.5 0.02 0.17
JPM 150911C00076000 C 09/11/15 76.0 0.03 0.13
JPM 150911C00077000 C 09/11/15 77.0 0.02 0.13
JPM 150911P00060000 P 09/11/15 60.0 0.06 0.20
JPM 150911P00061000 P 09/11/15 61.0 0.09 0.44
JPM 150911P00061500 P 09/11/15 61.5 0.11 0.45
JPM 150911P00062000 P 09/11/15 62.0 0.09 0.46
JPM 150911P00062500 P 09/11/15 62.5 0.13 0.40
JPM 150911P00063000 P 09/11/15 63.0 0.13 0.49
JPM 150911P00063500 P 09/11/15 63.5 0.16 0.53
JPM 150911P00064000 P 09/11/15 64.0 0.32 0.41
JPM 150911P00064500 P 09/11/15 64.5 0.23 0.52
JPM 150911P00065000 P 09/11/15 65.0 0.36 0.59
JPM 150911P00065500 P 09/11/15 65.5 0.55 0.59
JPM 150911P00066000 P 09/11/15 66.0 0.64 0.69
JPM 150911P00066500 P 09/11/15 66.5 0.75 0.80
JPM 150911P00067000 P 09/11/15 67.0 0.88 0.94
JPM 150911P00067500 P 09/11/15 67.5 1.03 1.08
JPM 150911P00068000 P 09/11/15 68.0 1.20 1.27
JPM 150911P00068500 P 09/11/15 68.5 1.41 1.47
JPM 150911P00069000 P 09/11/15 69.0 1.64 1.76
JPM 150911P00069500 P 09/11/15 69.5 1.90 2.11
JPM 150911P00070000 P 09/11/15 70.0 2.20 2.40
JPM 150911P00070500 P 09/11/15 70.5 2.52 2.70
JPM 150911P00071000 P 09/11/15 71.0 2.88 3.05
JPM 150911P00071500 P 09/11/15 71.5 2.76 3.50
JPM 150911P00072000 P 09/11/15 72.0 3.65 3.85
JPM 150911P00072500 P 09/11/15 72.5 3.80 4.30
JPM 150911P00073000 P 09/11/15 73.0 4.25 4.85
JPM 150911P00073500 P 09/11/15 73.5 4.75 5.30
JPM 150911P00074000 P 09/11/15 74.0 5.10 5.75
JPM 150911P00074500 P 09/11/15 74.5 5.65 6.25
JPM 150911P00075000 P 09/11/15 75.0 6.30 6.65
JPM 150911P00075500 P 09/11/15 75.5 6.30 7.20
JPM 150911P00076000 P 09/11/15 76.0 6.80 7.70
JPM 150911P00077000 P 09/11/15 77.0 7.80 8.70
JPM 150918C00030000 C 09/18/15 30.0 36.95 40.15
JPM 150918C00032500 C 09/18/15 32.5 34.45 37.65
JPM 150918C00035000 C 09/18/15 35.0 32.35 33.70
JPM 150918C00037500 C 09/18/15 37.5 29.85 31.20
JPM 150918C00040000 C 09/18/15 40.0 28.25 28.80
JPM 150918C00042500 C 09/18/15 42.5 24.85 26.80
JPM 150918C00045000 C 09/18/15 45.0 23.45 23.75
JPM 150918C00047500 C 09/18/15 47.5 20.95 21.35
JPM 150918C00050000 C 09/18/15 50.0 18.50 18.70
JPM 150918C00052500 C 09/18/15 52.5 16.00 16.30
JPM 150918C00055000 C 09/18/15 55.0 13.50 13.85
JPM 150918C00057500 C 09/18/15 57.5 11.05 11.30
JPM 150918C00060000 C 09/18/15 60.0 8.60 8.85
JPM 150918C00062500 C 09/18/15 62.5 6.25 6.45
JPM 150918C00065000 C 09/18/15 65.0 4.15 4.25
JPM 150918C00067500 C 09/18/15 67.5 2.28 2.35
JPM 150918C00070000 C 09/18/15 70.0 0.96 1.01
JPM 150918C00072500 C 09/18/15 72.5 0.29 0.32
JPM 150918C00075000 C 09/18/15 75.0 0.07 0.11
JPM 150918C00077500 C 09/18/15 77.5 0.01 0.04
JPM 150918P00030000 P 09/18/15 30.0 0.00 0.01
JPM 150918P00032500 P 09/18/15 32.5 0.00 0.02
JPM 150918P00035000 P 09/18/15 35.0 0.00 0.02
JPM 150918P00037500 P 09/18/15 37.5 0.00 0.02
JPM 150918P00040000 P 09/18/15 40.0 0.00 0.03
JPM 150918P00042500 P 09/18/15 42.5 0.00 0.04
JPM 150918P00045000 P 09/18/15 45.0 0.02 0.04
JPM 150918P00047500 P 09/18/15 47.5 0.02 0.05
JPM 150918P00050000 P 09/18/15 50.0 0.02 0.06
JPM 150918P00052500 P 09/18/15 52.5 0.03 0.07
JPM 150918P00055000 P 09/18/15 55.0 0.07 0.11
JPM 150918P00057500 P 09/18/15 57.5 0.10 0.15
JPM 150918P00060000 P 09/18/15 60.0 0.17 0.19
JPM 150918P00062500 P 09/18/15 62.5 0.30 0.32
JPM 150918P00065000 P 09/18/15 65.0 0.59 0.62
JPM 150918P00067500 P 09/18/15 67.5 1.20 1.25
JPM 150918P00070000 P 09/18/15 70.0 2.36 2.45
JPM 150918P00072500 P 09/18/15 72.5 4.15 4.35
JPM 150918P00075000 P 09/18/15 75.0 6.40 6.60
JPM 150918P00077500 P 09/18/15 77.5 8.90 9.05
JPM 151016C00047500 C 10/16/15 47.5 21.00 21.45
JPM 151016C00050000 C 10/16/15 50.0 18.50 20.25
JPM 151016C00055000 C 10/16/15 55.0 13.55 14.05
JPM 151016C00057500 C 10/16/15 57.5 11.15 11.40
JPM 151016C00060000 C 10/16/15 60.0 8.75 9.00
JPM 151016C00062500 C 10/16/15 62.5 6.50 6.70
JPM 151016C00065000 C 10/16/15 65.0 4.40 4.65
JPM 151016C00067500 C 10/16/15 67.5 2.72 2.79
JPM 151016C00070000 C 10/16/15 70.0 1.41 1.46
JPM 151016C00072500 C 10/16/15 72.5 0.62 0.65
JPM 151016C00075000 C 10/16/15 75.0 0.22 0.25
JPM 151016C00077500 C 10/16/15 77.5 0.07 0.12
JPM 151016P00047500 P 10/16/15 47.5 0.04 0.09
JPM 151016P00050000 P 10/16/15 50.0 0.08 0.12
JPM 151016P00055000 P 10/16/15 55.0 0.17 0.20
JPM 151016P00057500 P 10/16/15 57.5 0.26 0.29
JPM 151016P00060000 P 10/16/15 60.0 0.41 0.44
JPM 151016P00062500 P 10/16/15 62.5 0.67 0.70
JPM 151016P00065000 P 10/16/15 65.0 1.13 1.18
JPM 151016P00067500 P 10/16/15 67.5 1.89 1.97
JPM 151016P00070000 P 10/16/15 70.0 3.15 3.25
JPM 151016P00072500 P 10/16/15 72.5 4.85 5.00
JPM 151016P00075000 P 10/16/15 75.0 6.95 7.20
JPM 151016P00077500 P 10/16/15 77.5 9.30 9.55
JPM 151120C00050000 C 11/20/15 50.0 18.40 19.20
JPM 151120C00055000 C 11/20/15 55.0 13.55 14.25
JPM 151120C00060000 C 11/20/15 60.0 8.90 9.15
JPM 151120C00062500 C 11/20/15 62.5 6.70 6.95
JPM 151120C00065000 C 11/20/15 65.0 4.75 5.00
JPM 151120C00067500 C 11/20/15 67.5 3.10 3.25
JPM 151120C00070000 C 11/20/15 70.0 1.81 1.91
JPM 151120C00072500 C 11/20/15 72.5 0.93 1.01
JPM 151120C00075000 C 11/20/15 75.0 0.43 0.48
JPM 151120C00077500 C 11/20/15 77.5 0.18 0.22
JPM 151120P00050000 P 11/20/15 50.0 0.12 0.20
JPM 151120P00055000 P 11/20/15 55.0 0.26 0.32
JPM 151120P00060000 P 11/20/15 60.0 0.61 0.67
JPM 151120P00062500 P 11/20/15 62.5 0.97 1.02
JPM 151120P00065000 P 11/20/15 65.0 1.50 1.57
JPM 151120P00067500 P 11/20/15 67.5 2.35 2.43
JPM 151120P00070000 P 11/20/15 70.0 3.55 3.70
JPM 151120P00072500 P 11/20/15 72.5 5.20 5.35
JPM 151120P00075000 P 11/20/15 75.0 7.15 7.40
JPM 151120P00077500 P 11/20/15 77.5 9.40 9.65
JPM 151218C00030000 C 12/18/15 30.0 38.10 39.05
JPM 151218C00032500 C 12/18/15 32.5 34.45 37.00
JPM 151218C00035000 C 12/18/15 35.0 32.75 34.15
JPM 151218C00037500 C 12/18/15 37.5 30.45 31.50
JPM 151218C00040000 C 12/18/15 40.0 28.00 29.10
JPM 151218C00042500 C 12/18/15 42.5 25.90 26.40
JPM 151218C00045000 C 12/18/15 45.0 23.15 24.15
JPM 151218C00047500 C 12/18/15 47.5 20.95 21.60
JPM 151218C00050000 C 12/18/15 50.0 18.15 19.20
JPM 151218C00052500 C 12/18/15 52.5 16.00 17.05
JPM 151218C00055000 C 12/18/15 55.0 13.70 14.00
JPM 151218C00057500 C 12/18/15 57.5 11.30 11.60
JPM 151218C00060000 C 12/18/15 60.0 9.10 9.30
JPM 151218C00062500 C 12/18/15 62.5 6.95 7.20
JPM 151218C00065000 C 12/18/15 65.0 5.00 5.20
JPM 151218C00067500 C 12/18/15 67.5 3.40 3.55
JPM 151218C00070000 C 12/18/15 70.0 2.14 2.22
JPM 151218C00072500 C 12/18/15 72.5 1.20 1.28
JPM 151218C00075000 C 12/18/15 75.0 0.62 0.68
JPM 151218C00077500 C 12/18/15 77.5 0.30 0.35
JPM 151218C00080000 C 12/18/15 80.0 0.14 0.19
JPM 151218C00085000 C 12/18/15 85.0 0.02 0.06
JPM 151218C00090000 C 12/18/15 90.0 0.00 0.04
JPM 151218C00095000 C 12/18/15 95.0 0.00 0.03
JPM 151218P00030000 P 12/18/15 30.0 0.01 0.04
JPM 151218P00032500 P 12/18/15 32.5 0.01 0.05
JPM 151218P00035000 P 12/18/15 35.0 0.02 0.06
JPM 151218P00037500 P 12/18/15 37.5 0.04 0.08
JPM 151218P00040000 P 12/18/15 40.0 0.05 0.09
JPM 151218P00042500 P 12/18/15 42.5 0.08 0.12
JPM 151218P00045000 P 12/18/15 45.0 0.09 0.16
JPM 151218P00047500 P 12/18/15 47.5 0.13 0.21
JPM 151218P00050000 P 12/18/15 50.0 0.19 0.27
JPM 151218P00052500 P 12/18/15 52.5 0.26 0.34
JPM 151218P00055000 P 12/18/15 55.0 0.38 0.45
JPM 151218P00057500 P 12/18/15 57.5 0.54 0.59
JPM 151218P00060000 P 12/18/15 60.0 0.80 0.85
JPM 151218P00062500 P 12/18/15 62.5 1.19 1.26
JPM 151218P00065000 P 12/18/15 65.0 1.78 1.87
JPM 151218P00067500 P 12/18/15 67.5 2.66 2.74
JPM 151218P00070000 P 12/18/15 70.0 3.85 3.95
JPM 151218P00072500 P 12/18/15 72.5 5.40 5.55
JPM 151218P00075000 P 12/18/15 75.0 7.30 7.55
JPM 151218P00077500 P 12/18/15 77.5 9.50 9.75
JPM 151218P00080000 P 12/18/15 80.0 11.70 12.10
JPM 151218P00085000 P 12/18/15 85.0 16.25 17.00
JPM 151218P00090000 P 12/18/15 90.0 21.15 22.20
JPM 151218P00095000 P 12/18/15 95.0 26.20 27.10
JPM 160115C00030000 C 01/15/16 30.0 36.95 40.20
JPM 160115C00032500 C 01/15/16 32.5 34.45 37.00
JPM 160115C00035000 C 01/15/16 35.0 32.75 34.35
JPM 160115C00037500 C 01/15/16 37.5 30.45 31.50
JPM 160115C00040000 C 01/15/16 40.0 28.40 29.10
JPM 160115C00042500 C 01/15/16 42.5 25.90 26.55
JPM 160115C00045000 C 01/15/16 45.0 23.40 24.45
JPM 160115C00047500 C 01/15/16 47.5 20.95 21.80
JPM 160115C00050000 C 01/15/16 50.0 18.50 19.15
JPM 160115C00052500 C 01/15/16 52.5 15.50 16.90
JPM 160115C00055000 C 01/15/16 55.0 13.75 13.95
JPM 160115C00057500 C 01/15/16 57.5 11.40 11.70
JPM 160115C00060000 C 01/15/16 60.0 9.25 9.40
JPM 160115C00062500 C 01/15/16 62.5 7.15 7.35
JPM 160115C00065000 C 01/15/16 65.0 5.25 5.45
JPM 160115C00067500 C 01/15/16 67.5 3.65 3.80
JPM 160115C00070000 C 01/15/16 70.0 2.42 2.50
JPM 160115C00072500 C 01/15/16 72.5 1.45 1.53
JPM 160115C00075000 C 01/15/16 75.0 0.82 0.88
JPM 160115C00077500 C 01/15/16 77.5 0.43 0.48
JPM 160115C00080000 C 01/15/16 80.0 0.22 0.27
JPM 160115C00085000 C 01/15/16 85.0 0.04 0.09
JPM 160115C00090000 C 01/15/16 90.0 0.00 0.05
JPM 160115P00030000 P 01/15/16 30.0 0.01 0.05
JPM 160115P00032500 P 01/15/16 32.5 0.03 0.07
JPM 160115P00035000 P 01/15/16 35.0 0.05 0.09
JPM 160115P00037500 P 01/15/16 37.5 0.06 0.10
JPM 160115P00040000 P 01/15/16 40.0 0.10 0.13
JPM 160115P00042500 P 01/15/16 42.5 0.11 0.18
JPM 160115P00045000 P 01/15/16 45.0 0.16 0.23
JPM 160115P00047500 P 01/15/16 47.5 0.21 0.29
JPM 160115P00050000 P 01/15/16 50.0 0.31 0.36
JPM 160115P00052500 P 01/15/16 52.5 0.40 0.46
JPM 160115P00055000 P 01/15/16 55.0 0.54 0.59
JPM 160115P00057500 P 01/15/16 57.5 0.76 0.81
JPM 160115P00060000 P 01/15/16 60.0 1.10 1.13
JPM 160115P00062500 P 01/15/16 62.5 1.54 1.61
JPM 160115P00065000 P 01/15/16 65.0 2.21 2.29
JPM 160115P00067500 P 01/15/16 67.5 3.15 3.25
JPM 160115P00070000 P 01/15/16 70.0 4.40 4.50
JPM 160115P00072500 P 01/15/16 72.5 5.95 6.10
JPM 160115P00075000 P 01/15/16 75.0 7.80 8.05
JPM 160115P00077500 P 01/15/16 77.5 9.95 10.20
JPM 160115P00080000 P 01/15/16 80.0 12.20 12.50
JPM 160115P00085000 P 01/15/16 85.0 16.80 17.40
JPM 160115P00090000 P 01/15/16 90.0 21.75 22.35
JPM 160318C00035000 C 03/18/16 35.0 33.35 34.05
JPM 160318C00037500 C 03/18/16 37.5 30.95 31.60
JPM 160318C00040000 C 03/18/16 40.0 28.50 29.30
JPM 160318C00042500 C 03/18/16 42.5 26.05 27.00
JPM 160318C00045000 C 03/18/16 45.0 23.55 24.35
JPM 160318C00047500 C 03/18/16 47.5 21.10 21.85
JPM 160318C00050000 C 03/18/16 50.0 18.60 19.35
JPM 160318C00055000 C 03/18/16 55.0 13.90 14.35
JPM 160318C00057500 C 03/18/16 57.5 11.65 11.95
JPM 160318C00060000 C 03/18/16 60.0 9.55 9.80
JPM 160318C00062500 C 03/18/16 62.5 7.55 7.85
JPM 160318C00065000 C 03/18/16 65.0 5.85 6.00
JPM 160318C00067500 C 03/18/16 67.5 4.30 4.45
JPM 160318C00070000 C 03/18/16 70.0 3.05 3.15
JPM 160318C00072500 C 03/18/16 72.5 2.03 2.13
JPM 160318C00075000 C 03/18/16 75.0 1.30 1.39
JPM 160318C00077500 C 03/18/16 77.5 0.80 0.86
JPM 160318C00080000 C 03/18/16 80.0 0.47 0.52
JPM 160318C00085000 C 03/18/16 85.0 0.14 0.21
JPM 160318C00090000 C 03/18/16 90.0 0.03 0.08
JPM 160318C00095000 C 03/18/16 95.0 0.00 0.05
JPM 160318C00100000 C 03/18/16 100.0 0.00 0.04
JPM 160318P00035000 P 03/18/16 35.0 0.10 0.13
JPM 160318P00037500 P 03/18/16 37.5 0.12 0.16
JPM 160318P00040000 P 03/18/16 40.0 0.16 0.22
JPM 160318P00042500 P 03/18/16 42.5 0.20 0.28
JPM 160318P00045000 P 03/18/16 45.0 0.26 0.34
JPM 160318P00047500 P 03/18/16 47.5 0.35 0.42
JPM 160318P00050000 P 03/18/16 50.0 0.46 0.52
JPM 160318P00055000 P 03/18/16 55.0 0.82 0.89
JPM 160318P00057500 P 03/18/16 57.5 1.12 1.18
JPM 160318P00060000 P 03/18/16 60.0 1.53 1.59
JPM 160318P00062500 P 03/18/16 62.5 2.08 2.15
JPM 160318P00065000 P 03/18/16 65.0 2.83 2.90
JPM 160318P00067500 P 03/18/16 67.5 3.80 3.90
JPM 160318P00070000 P 03/18/16 70.0 5.05 5.15
JPM 160318P00072500 P 03/18/16 72.5 6.50 6.65
JPM 160318P00075000 P 03/18/16 75.0 8.30 8.45
JPM 160318P00077500 P 03/18/16 77.5 10.25 10.50
JPM 160318P00080000 P 03/18/16 80.0 12.45 12.70
JPM 160318P00085000 P 03/18/16 85.0 17.10 17.50
JPM 160318P00090000 P 03/18/16 90.0 22.00 22.35
JPM 160318P00095000 P 03/18/16 95.0 26.25 27.30
JPM 160318P00100000 P 03/18/16 100.0 31.00 32.55
JPM 170120C00027500 C 01/20/17 27.5 38.80 43.40
JPM 170120C00030000 C 01/20/17 30.0 36.30 41.00
JPM 170120C00032500 C 01/20/17 32.5 35.15 38.20
JPM 170120C00035000 C 01/20/17 35.0 31.70 35.85
JPM 170120C00037500 C 01/20/17 37.5 30.40 33.40
JPM 170120C00040000 C 01/20/17 40.0 28.10 29.80
JPM 170120C00042500 C 01/20/17 42.5 25.40 28.40
JPM 170120C00045000 C 01/20/17 45.0 23.60 25.65
JPM 170120C00047500 C 01/20/17 47.5 21.35 22.15
JPM 170120C00050000 C 01/20/17 50.0 19.10 19.65
JPM 170120C00052500 C 01/20/17 52.5 16.95 17.55
JPM 170120C00055000 C 01/20/17 55.0 14.80 15.50
JPM 170120C00057500 C 01/20/17 57.5 12.85 13.60
JPM 170120C00060000 C 01/20/17 60.0 11.10 11.55
JPM 170120C00062500 C 01/20/17 62.5 9.35 10.15
JPM 170120C00065000 C 01/20/17 65.0 7.90 8.15
JPM 170120C00067500 C 01/20/17 67.5 6.50 6.75
JPM 170120C00070000 C 01/20/17 70.0 5.35 5.50
JPM 170120C00072500 C 01/20/17 72.5 4.25 4.45
JPM 170120C00075000 C 01/20/17 75.0 3.35 3.55
JPM 170120C00077500 C 01/20/17 77.5 2.60 2.77
JPM 170120C00080000 C 01/20/17 80.0 2.01 2.14
JPM 170120C00085000 C 01/20/17 85.0 1.10 1.22
JPM 170120C00090000 C 01/20/17 90.0 0.60 0.70
JPM 170120C00095000 C 01/20/17 95.0 0.30 0.41
JPM 170120C00100000 C 01/20/17 100.0 0.13 0.26
JPM 170120P00027500 P 01/20/17 27.5 0.24 0.32
JPM 170120P00030000 P 01/20/17 30.0 0.30 0.45
JPM 170120P00032500 P 01/20/17 32.5 0.37 0.52
JPM 170120P00035000 P 01/20/17 35.0 0.46 0.61
JPM 170120P00037500 P 01/20/17 37.5 0.58 0.72
JPM 170120P00040000 P 01/20/17 40.0 0.75 0.85
JPM 170120P00042500 P 01/20/17 42.5 0.90 1.02
JPM 170120P00045000 P 01/20/17 45.0 1.11 1.23
JPM 170120P00047500 P 01/20/17 47.5 1.39 1.50
JPM 170120P00050000 P 01/20/17 50.0 1.72 1.83
JPM 170120P00052500 P 01/20/17 52.5 2.13 2.25
JPM 170120P00055000 P 01/20/17 55.0 2.62 2.85
JPM 170120P00057500 P 01/20/17 57.5 3.20 3.35
JPM 170120P00060000 P 01/20/17 60.0 3.90 4.05
JPM 170120P00062500 P 01/20/17 62.5 4.70 4.90
JPM 170120P00065000 P 01/20/17 65.0 5.70 5.85
JPM 170120P00067500 P 01/20/17 67.5 6.90 7.00
JPM 170120P00070000 P 01/20/17 70.0 8.10 8.30
JPM 170120P00072500 P 01/20/17 72.5 9.55 9.75
JPM 170120P00075000 P 01/20/17 75.0 11.10 11.30
JPM 170120P00077500 P 01/20/17 77.5 12.85 13.05
JPM 170120P00080000 P 01/20/17 80.0 14.70 14.95
JPM 170120P00085000 P 01/20/17 85.0 18.35 19.25
JPM 170120P00090000 P 01/20/17 90.0 22.80 23.70
JPM 170120P00095000 P 01/20/17 95.0 27.45 28.40
JPM 170120P00100000 P 01/20/17 100.0 30.70 34.50

OPRA data is delayed 15 minutes.