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 (2016-04-29)Premium Content

J C Penney Company Inc (JCP)
As of May 25 2016 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160527C00001000 C 05/27/16 1.0 6.40 6.95
JCP 160527C00002000 C 05/27/16 2.0 5.55 6.00
JCP 160527C00002500 C 05/27/16 2.5 5.05 5.50
JCP 160527C00003000 C 05/27/16 3.0 4.60 4.95
JCP 160527C00003500 C 05/27/16 3.5 3.95 4.50
JCP 160527C00004000 C 05/27/16 4.0 3.60 3.95
JCP 160527C00004500 C 05/27/16 4.5 3.05 3.45
JCP 160527C00005000 C 05/27/16 5.0 2.64 2.96
JCP 160527C00005500 C 05/27/16 5.5 2.14 2.46
JCP 160527C00006000 C 05/27/16 6.0 1.63 1.95
JCP 160527C00006500 C 05/27/16 6.5 1.14 1.45
JCP 160527C00007000 C 05/27/16 7.0 0.82 0.95
JCP 160527C00007500 C 05/27/16 7.5 0.34 0.40
JCP 160527C00008000 C 05/27/16 8.0 0.04 0.06
JCP 160527C00008500 C 05/27/16 8.5 0.00 0.01
JCP 160527C00009000 C 05/27/16 9.0 0.00 0.05
JCP 160527C00009500 C 05/27/16 9.5 0.00 0.03
JCP 160527C00010000 C 05/27/16 10.0 0.00 0.04
JCP 160527C00010500 C 05/27/16 10.5 0.00 0.06
JCP 160527C00011000 C 05/27/16 11.0 0.00 0.10
JCP 160527C00011500 C 05/27/16 11.5 0.00 0.10
JCP 160527C00012000 C 05/27/16 12.0 0.00 0.10
JCP 160527C00012500 C 05/27/16 12.5 0.00 0.10
JCP 160527C00013000 C 05/27/16 13.0 0.00 0.02
JCP 160527C00013500 C 05/27/16 13.5 0.00 0.10
JCP 160527C00014000 C 05/27/16 14.0 0.00 0.10
JCP 160527C00014500 C 05/27/16 14.5 0.00 0.10
JCP 160527C00015000 C 05/27/16 15.0 0.00 0.10
JCP 160527C00015500 C 05/27/16 15.5 0.00 0.10
JCP 160527C00016000 C 05/27/16 16.0 0.00 0.10
JCP 160527C00016500 C 05/27/16 16.5 0.00 0.10
JCP 160527C00017000 C 05/27/16 17.0 0.00 0.10
JCP 160527C00017500 C 05/27/16 17.5 0.00 0.10
JCP 160527C00018000 C 05/27/16 18.0 0.00 0.10
JCP 160527C00018500 C 05/27/16 18.5 0.00 0.10
JCP 160527C00019000 C 05/27/16 19.0 0.00 0.10
JCP 160527C00019500 C 05/27/16 19.5 0.00 0.10
JCP 160527C00020000 C 05/27/16 20.0 0.00 0.10
JCP 160527P00001000 P 05/27/16 1.0 0.00 0.10
JCP 160527P00002000 P 05/27/16 2.0 0.00 0.10
JCP 160527P00002500 P 05/27/16 2.5 0.00 0.10
JCP 160527P00003000 P 05/27/16 3.0 0.00 0.10
JCP 160527P00003500 P 05/27/16 3.5 0.00 0.10
JCP 160527P00004000 P 05/27/16 4.0 0.00 0.10
JCP 160527P00004500 P 05/27/16 4.5 0.00 0.10
JCP 160527P00005000 P 05/27/16 5.0 0.00 0.10
JCP 160527P00005500 P 05/27/16 5.5 0.00 0.01
JCP 160527P00006000 P 05/27/16 6.0 0.00 0.01
JCP 160527P00006500 P 05/27/16 6.5 0.00 0.01
JCP 160527P00007000 P 05/27/16 7.0 0.00 0.01
JCP 160527P00007500 P 05/27/16 7.5 0.01 0.03
JCP 160527P00008000 P 05/27/16 8.0 0.21 0.25
JCP 160527P00008500 P 05/27/16 8.5 0.56 0.85
JCP 160527P00009000 P 05/27/16 9.0 1.05 1.35
JCP 160527P00009500 P 05/27/16 9.5 1.55 1.90
JCP 160527P00010000 P 05/27/16 10.0 2.05 2.35
JCP 160527P00010500 P 05/27/16 10.5 2.55 2.86
JCP 160527P00011000 P 05/27/16 11.0 3.05 3.40
JCP 160527P00011500 P 05/27/16 11.5 3.55 3.95
JCP 160527P00012000 P 05/27/16 12.0 4.05 4.40
JCP 160527P00012500 P 05/27/16 12.5 4.55 4.90
JCP 160527P00013000 P 05/27/16 13.0 5.05 5.40
JCP 160527P00013500 P 05/27/16 13.5 5.50 5.90
JCP 160527P00014000 P 05/27/16 14.0 6.00 6.50
JCP 160527P00014500 P 05/27/16 14.5 6.50 7.00
JCP 160527P00015000 P 05/27/16 15.0 7.00 7.55
JCP 160527P00015500 P 05/27/16 15.5 7.50 7.95
JCP 160527P00016000 P 05/27/16 16.0 7.65 8.35
JCP 160527P00016500 P 05/27/16 16.5 8.50 8.90
JCP 160527P00017000 P 05/27/16 17.0 7.65 9.35
JCP 160527P00017500 P 05/27/16 17.5 8.15 9.85
JCP 160527P00018000 P 05/27/16 18.0 8.55 11.80
JCP 160527P00018500 P 05/27/16 18.5 9.05 10.90
JCP 160527P00019000 P 05/27/16 19.0 9.55 11.35
JCP 160527P00019500 P 05/27/16 19.5 10.10 11.90
JCP 160527P00020000 P 05/27/16 20.0 10.55 12.35
JCP 160603C00002000 C 06/03/16 2.0 5.45 6.00
JCP 160603C00002500 C 06/03/16 2.5 5.05 5.50
JCP 160603C00003000 C 06/03/16 3.0 4.60 4.95
JCP 160603C00003500 C 06/03/16 3.5 4.05 4.50
JCP 160603C00004000 C 06/03/16 4.0 3.60 4.00
JCP 160603C00004500 C 06/03/16 4.5 3.10 3.50
JCP 160603C00005000 C 06/03/16 5.0 2.58 2.96
JCP 160603C00005500 C 06/03/16 5.5 2.11 2.45
JCP 160603C00006000 C 06/03/16 6.0 1.64 1.95
JCP 160603C00006500 C 06/03/16 6.5 1.15 1.45
JCP 160603C00007000 C 06/03/16 7.0 0.70 0.94
JCP 160603C00007500 C 06/03/16 7.5 0.40 0.46
JCP 160603C00008000 C 06/03/16 8.0 0.13 0.15
JCP 160603C00008500 C 06/03/16 8.5 0.02 0.04
JCP 160603C00009000 C 06/03/16 9.0 0.00 0.05
JCP 160603C00009500 C 06/03/16 9.5 0.00 0.10
JCP 160603C00010000 C 06/03/16 10.0 0.00 0.10
JCP 160603C00010500 C 06/03/16 10.5 0.00 0.06
JCP 160603C00011000 C 06/03/16 11.0 0.00 0.05
JCP 160603C00011500 C 06/03/16 11.5 0.00 0.10
JCP 160603C00012000 C 06/03/16 12.0 0.00 0.10
JCP 160603C00012500 C 06/03/16 12.5 0.00 0.10
JCP 160603C00013000 C 06/03/16 13.0 0.00 0.10
JCP 160603C00013500 C 06/03/16 13.5 0.00 0.10
JCP 160603C00014000 C 06/03/16 14.0 0.00 0.10
JCP 160603C00014500 C 06/03/16 14.5 0.00 0.10
JCP 160603C00015000 C 06/03/16 15.0 0.00 0.10
JCP 160603C00015500 C 06/03/16 15.5 0.00 0.10
JCP 160603C00016000 C 06/03/16 16.0 0.00 0.10
JCP 160603C00016500 C 06/03/16 16.5 0.00 0.10
JCP 160603C00017000 C 06/03/16 17.0 0.00 0.10
JCP 160603C00017500 C 06/03/16 17.5 0.00 0.10
JCP 160603C00018000 C 06/03/16 18.0 0.00 0.10
JCP 160603C00019000 C 06/03/16 19.0 0.00 0.10
JCP 160603P00002000 P 06/03/16 2.0 0.00 0.10
JCP 160603P00002500 P 06/03/16 2.5 0.00 0.10
JCP 160603P00003000 P 06/03/16 3.0 0.00 0.10
JCP 160603P00003500 P 06/03/16 3.5 0.00 0.10
JCP 160603P00004000 P 06/03/16 4.0 0.00 0.10
JCP 160603P00004500 P 06/03/16 4.5 0.00 0.10
JCP 160603P00005000 P 06/03/16 5.0 0.00 0.10
JCP 160603P00005500 P 06/03/16 5.5 0.00 0.10
JCP 160603P00006000 P 06/03/16 6.0 0.00 0.10
JCP 160603P00006500 P 06/03/16 6.5 0.00 0.10
JCP 160603P00007000 P 06/03/16 7.0 0.03 0.05
JCP 160603P00007500 P 06/03/16 7.5 0.08 0.12
JCP 160603P00008000 P 06/03/16 8.0 0.29 0.34
JCP 160603P00008500 P 06/03/16 8.5 0.61 0.91
JCP 160603P00009000 P 06/03/16 9.0 1.07 1.36
JCP 160603P00009500 P 06/03/16 9.5 1.56 1.86
JCP 160603P00010000 P 06/03/16 10.0 2.06 2.35
JCP 160603P00010500 P 06/03/16 10.5 2.55 2.88
JCP 160603P00011000 P 06/03/16 11.0 3.05 3.40
JCP 160603P00011500 P 06/03/16 11.5 3.55 3.90
JCP 160603P00012000 P 06/03/16 12.0 4.05 4.40
JCP 160603P00012500 P 06/03/16 12.5 4.55 4.90
JCP 160603P00013000 P 06/03/16 13.0 5.05 5.40
JCP 160603P00013500 P 06/03/16 13.5 5.55 5.95
JCP 160603P00014000 P 06/03/16 14.0 6.05 6.45
JCP 160603P00014500 P 06/03/16 14.5 6.55 7.05
JCP 160603P00015000 P 06/03/16 15.0 7.05 7.50
JCP 160603P00015500 P 06/03/16 15.5 7.50 7.95
JCP 160603P00016000 P 06/03/16 16.0 8.00 8.35
JCP 160603P00016500 P 06/03/16 16.5 8.50 8.85
JCP 160603P00017000 P 06/03/16 17.0 9.00 9.35
JCP 160603P00017500 P 06/03/16 17.5 9.55 9.80
JCP 160603P00018000 P 06/03/16 18.0 8.70 10.35
JCP 160603P00019000 P 06/03/16 19.0 9.80 11.45
JCP 160610C00002000 C 06/10/16 2.0 5.50 6.00
JCP 160610C00002500 C 06/10/16 2.5 5.10 5.45
JCP 160610C00003000 C 06/10/16 3.0 4.55 4.95
JCP 160610C00003500 C 06/10/16 3.5 4.10 4.45
JCP 160610C00004000 C 06/10/16 4.0 3.55 3.95
JCP 160610C00004500 C 06/10/16 4.5 3.10 3.45
JCP 160610C00005000 C 06/10/16 5.0 2.61 2.94
JCP 160610C00005500 C 06/10/16 5.5 2.12 2.46
JCP 160610C00006000 C 06/10/16 6.0 1.62 1.96
JCP 160610C00006500 C 06/10/16 6.5 1.15 1.47
JCP 160610C00007000 C 06/10/16 7.0 0.82 0.98
JCP 160610C00007500 C 06/10/16 7.5 0.47 0.54
JCP 160610C00008000 C 06/10/16 8.0 0.21 0.23
JCP 160610C00008500 C 06/10/16 8.5 0.07 0.10
JCP 160610C00009000 C 06/10/16 9.0 0.01 0.06
JCP 160610C00009500 C 06/10/16 9.5 0.00 0.11
JCP 160610C00010000 C 06/10/16 10.0 0.00 0.10
JCP 160610C00010500 C 06/10/16 10.5 0.00 0.10
JCP 160610C00011000 C 06/10/16 11.0 0.00 0.10
JCP 160610C00011500 C 06/10/16 11.5 0.00 0.10
JCP 160610C00012000 C 06/10/16 12.0 0.00 0.10
JCP 160610C00012500 C 06/10/16 12.5 0.00 0.10
JCP 160610C00013000 C 06/10/16 13.0 0.00 0.10
JCP 160610C00013500 C 06/10/16 13.5 0.00 0.10
JCP 160610C00014000 C 06/10/16 14.0 0.00 0.10
JCP 160610C00014500 C 06/10/16 14.5 0.00 0.10
JCP 160610C00015000 C 06/10/16 15.0 0.00 0.10
JCP 160610C00015500 C 06/10/16 15.5 0.00 0.10
JCP 160610C00016000 C 06/10/16 16.0 0.00 0.10
JCP 160610C00016500 C 06/10/16 16.5 0.00 0.10
JCP 160610C00017000 C 06/10/16 17.0 0.00 0.10
JCP 160610C00017500 C 06/10/16 17.5 0.00 0.10
JCP 160610C00018000 C 06/10/16 18.0 0.00 0.10
JCP 160610P00002000 P 06/10/16 2.0 0.00 0.10
JCP 160610P00002500 P 06/10/16 2.5 0.00 0.10
JCP 160610P00003000 P 06/10/16 3.0 0.00 0.10
JCP 160610P00003500 P 06/10/16 3.5 0.00 0.10
JCP 160610P00004000 P 06/10/16 4.0 0.00 0.10
JCP 160610P00004500 P 06/10/16 4.5 0.00 0.10
JCP 160610P00005000 P 06/10/16 5.0 0.00 0.10
JCP 160610P00005500 P 06/10/16 5.5 0.00 0.10
JCP 160610P00006000 P 06/10/16 6.0 0.00 0.11
JCP 160610P00006500 P 06/10/16 6.5 0.00 0.12
JCP 160610P00007000 P 06/10/16 7.0 0.05 0.11
JCP 160610P00007500 P 06/10/16 7.5 0.16 0.18
JCP 160610P00008000 P 06/10/16 8.0 0.37 0.42
JCP 160610P00008500 P 06/10/16 8.5 0.71 0.80
JCP 160610P00009000 P 06/10/16 9.0 1.09 1.42
JCP 160610P00009500 P 06/10/16 9.5 1.57 1.90
JCP 160610P00010000 P 06/10/16 10.0 2.06 2.43
JCP 160610P00010500 P 06/10/16 10.5 2.56 2.90
JCP 160610P00011000 P 06/10/16 11.0 3.05 3.40
JCP 160610P00011500 P 06/10/16 11.5 3.55 4.00
JCP 160610P00012000 P 06/10/16 12.0 4.05 4.45
JCP 160610P00012500 P 06/10/16 12.5 4.55 5.00
JCP 160610P00013000 P 06/10/16 13.0 5.05 5.45
JCP 160610P00013500 P 06/10/16 13.5 5.55 6.00
JCP 160610P00014000 P 06/10/16 14.0 6.05 6.45
JCP 160610P00014500 P 06/10/16 14.5 6.55 7.00
JCP 160610P00015000 P 06/10/16 15.0 7.05 7.55
JCP 160610P00015500 P 06/10/16 15.5 7.50 7.95
JCP 160610P00016000 P 06/10/16 16.0 8.05 8.65
JCP 160610P00016500 P 06/10/16 16.5 8.50 8.95
JCP 160610P00017000 P 06/10/16 17.0 9.00 9.30
JCP 160610P00017500 P 06/10/16 17.5 9.50 9.95
JCP 160610P00018000 P 06/10/16 18.0 8.80 10.30
JCP 160617C00000500 C 06/17/16 0.5 7.00 7.50
JCP 160617C00001000 C 06/17/16 1.0 6.50 7.00
JCP 160617C00001500 C 06/17/16 1.5 6.00 6.50
JCP 160617C00002000 C 06/17/16 2.0 5.65 5.95
JCP 160617C00002500 C 06/17/16 2.5 5.05 5.45
JCP 160617C00003000 C 06/17/16 3.0 4.60 4.95
JCP 160617C00003500 C 06/17/16 3.5 4.10 4.45
JCP 160617C00004000 C 06/17/16 4.0 3.65 3.95
JCP 160617C00004500 C 06/17/16 4.5 3.10 3.45
JCP 160617C00005000 C 06/17/16 5.0 2.64 2.93
JCP 160617C00005500 C 06/17/16 5.5 2.14 2.43
JCP 160617C00006000 C 06/17/16 6.0 1.68 1.95
JCP 160617C00006500 C 06/17/16 6.5 1.18 1.47
JCP 160617C00007000 C 06/17/16 7.0 0.91 0.96
JCP 160617C00007500 C 06/17/16 7.5 0.55 0.58
JCP 160617C00008000 C 06/17/16 8.0 0.28 0.29
JCP 160617C00008500 C 06/17/16 8.5 0.12 0.13
JCP 160617C00009000 C 06/17/16 9.0 0.05 0.06
JCP 160617C00009500 C 06/17/16 9.5 0.02 0.03
JCP 160617C00010000 C 06/17/16 10.0 0.01 0.02
JCP 160617C00010500 C 06/17/16 10.5 0.00 0.02
JCP 160617C00011000 C 06/17/16 11.0 0.00 0.02
JCP 160617C00011500 C 06/17/16 11.5 0.00 0.07
JCP 160617C00012000 C 06/17/16 12.0 0.00 0.02
JCP 160617C00012500 C 06/17/16 12.5 0.00 0.10
JCP 160617C00013000 C 06/17/16 13.0 0.00 0.10
JCP 160617C00013500 C 06/17/16 13.5 0.00 0.10
JCP 160617C00014000 C 06/17/16 14.0 0.00 0.10
JCP 160617C00014500 C 06/17/16 14.5 0.00 0.10
JCP 160617C00015000 C 06/17/16 15.0 0.00 0.10
JCP 160617C00016000 C 06/17/16 16.0 0.00 0.10
JCP 160617C00017000 C 06/17/16 17.0 0.00 0.10
JCP 160617C00018000 C 06/17/16 18.0 0.00 0.10
JCP 160617C00019000 C 06/17/16 19.0 0.00 0.10
JCP 160617P00000500 P 06/17/16 0.5 0.00 0.10
JCP 160617P00001000 P 06/17/16 1.0 0.00 0.10
JCP 160617P00001500 P 06/17/16 1.5 0.00 0.10
JCP 160617P00002000 P 06/17/16 2.0 0.00 0.10
JCP 160617P00002500 P 06/17/16 2.5 0.00 0.10
JCP 160617P00003000 P 06/17/16 3.0 0.00 0.10
JCP 160617P00003500 P 06/17/16 3.5 0.00 0.10
JCP 160617P00004000 P 06/17/16 4.0 0.00 0.08
JCP 160617P00004500 P 06/17/16 4.5 0.00 0.10
JCP 160617P00005000 P 06/17/16 5.0 0.00 0.08
JCP 160617P00005500 P 06/17/16 5.5 0.00 0.02
JCP 160617P00006000 P 06/17/16 6.0 0.01 0.02
JCP 160617P00006500 P 06/17/16 6.5 0.04 0.05
JCP 160617P00007000 P 06/17/16 7.0 0.09 0.11
JCP 160617P00007500 P 06/17/16 7.5 0.23 0.24
JCP 160617P00008000 P 06/17/16 8.0 0.45 0.48
JCP 160617P00008500 P 06/17/16 8.5 0.70 0.84
JCP 160617P00009000 P 06/17/16 9.0 1.14 1.41
JCP 160617P00009500 P 06/17/16 9.5 1.60 1.89
JCP 160617P00010000 P 06/17/16 10.0 2.09 2.37
JCP 160617P00010500 P 06/17/16 10.5 2.58 2.89
JCP 160617P00011000 P 06/17/16 11.0 3.05 3.35
JCP 160617P00011500 P 06/17/16 11.5 3.55 3.90
JCP 160617P00012000 P 06/17/16 12.0 4.05 4.35
JCP 160617P00012500 P 06/17/16 12.5 4.55 4.95
JCP 160617P00013000 P 06/17/16 13.0 5.05 5.40
JCP 160617P00013500 P 06/17/16 13.5 5.55 5.95
JCP 160617P00014000 P 06/17/16 14.0 6.05 6.45
JCP 160617P00014500 P 06/17/16 14.5 6.55 6.95
JCP 160617P00015000 P 06/17/16 15.0 7.05 7.45
JCP 160617P00016000 P 06/17/16 16.0 8.00 8.45
JCP 160617P00017000 P 06/17/16 17.0 9.00 9.45
JCP 160617P00018000 P 06/17/16 18.0 9.80 10.50
JCP 160617P00019000 P 06/17/16 19.0 9.80 11.40
JCP 160624C00001500 C 06/24/16 1.5 5.70 6.55
JCP 160624C00002000 C 06/24/16 2.0 5.55 6.00
JCP 160624C00002500 C 06/24/16 2.5 5.00 5.50
JCP 160624C00003000 C 06/24/16 3.0 4.55 5.00
JCP 160624C00003500 C 06/24/16 3.5 4.00 4.50
JCP 160624C00004000 C 06/24/16 4.0 3.50 4.00
JCP 160624C00004500 C 06/24/16 4.5 3.05 3.45
JCP 160624C00005000 C 06/24/16 5.0 2.60 2.96
JCP 160624C00005500 C 06/24/16 5.5 2.10 2.47
JCP 160624C00006000 C 06/24/16 6.0 1.63 1.98
JCP 160624C00006500 C 06/24/16 6.5 1.20 1.49
JCP 160624C00007000 C 06/24/16 7.0 0.86 1.08
JCP 160624C00007500 C 06/24/16 7.5 0.56 0.64
JCP 160624C00008000 C 06/24/16 8.0 0.30 0.37
JCP 160624C00008500 C 06/24/16 8.5 0.15 0.18
JCP 160624C00009000 C 06/24/16 9.0 0.04 0.12
JCP 160624C00009500 C 06/24/16 9.5 0.01 0.13
JCP 160624C00010000 C 06/24/16 10.0 0.00 0.06
JCP 160624C00010500 C 06/24/16 10.5 0.00 0.10
JCP 160624C00011000 C 06/24/16 11.0 0.00 0.10
JCP 160624C00011500 C 06/24/16 11.5 0.00 0.10
JCP 160624C00012000 C 06/24/16 12.0 0.00 0.10
JCP 160624C00012500 C 06/24/16 12.5 0.00 0.10
JCP 160624C00013000 C 06/24/16 13.0 0.00 0.10
JCP 160624C00013500 C 06/24/16 13.5 0.00 0.10
JCP 160624C00014000 C 06/24/16 14.0 0.00 0.10
JCP 160624C00014500 C 06/24/16 14.5 0.00 0.10
JCP 160624C00015000 C 06/24/16 15.0 0.00 0.10
JCP 160624C00015500 C 06/24/16 15.5 0.00 0.10
JCP 160624C00016000 C 06/24/16 16.0 0.00 0.10
JCP 160624C00016500 C 06/24/16 16.5 0.00 0.10
JCP 160624C00017000 C 06/24/16 17.0 0.00 0.10
JCP 160624C00018000 C 06/24/16 18.0 0.00 0.10
JCP 160624P00001500 P 06/24/16 1.5 0.00 0.10
JCP 160624P00002000 P 06/24/16 2.0 0.00 0.06
JCP 160624P00002500 P 06/24/16 2.5 0.00 0.10
JCP 160624P00003000 P 06/24/16 3.0 0.00 0.10
JCP 160624P00003500 P 06/24/16 3.5 0.00 0.10
JCP 160624P00004000 P 06/24/16 4.0 0.00 0.10
JCP 160624P00004500 P 06/24/16 4.5 0.00 0.10
JCP 160624P00005000 P 06/24/16 5.0 0.00 0.10
JCP 160624P00005500 P 06/24/16 5.5 0.00 0.05
JCP 160624P00006000 P 06/24/16 6.0 0.00 0.12
JCP 160624P00006500 P 06/24/16 6.5 0.02 0.17
JCP 160624P00007000 P 06/24/16 7.0 0.12 0.16
JCP 160624P00007500 P 06/24/16 7.5 0.27 0.30
JCP 160624P00008000 P 06/24/16 8.0 0.47 0.55
JCP 160624P00008500 P 06/24/16 8.5 0.80 0.94
JCP 160624P00009000 P 06/24/16 9.0 1.14 1.46
JCP 160624P00009500 P 06/24/16 9.5 1.58 2.05
JCP 160624P00010000 P 06/24/16 10.0 2.06 2.43
JCP 160624P00010500 P 06/24/16 10.5 2.56 2.95
JCP 160624P00011000 P 06/24/16 11.0 3.00 3.40
JCP 160624P00011500 P 06/24/16 11.5 3.55 3.90
JCP 160624P00012000 P 06/24/16 12.0 4.05 4.45
JCP 160624P00012500 P 06/24/16 12.5 4.55 5.00
JCP 160624P00013000 P 06/24/16 13.0 5.05 5.45
JCP 160624P00013500 P 06/24/16 13.5 5.55 6.00
JCP 160624P00014000 P 06/24/16 14.0 6.05 6.50
JCP 160624P00014500 P 06/24/16 14.5 6.55 7.00
JCP 160624P00015000 P 06/24/16 15.0 7.05 7.50
JCP 160624P00015500 P 06/24/16 15.5 7.50 8.00
JCP 160624P00016000 P 06/24/16 16.0 8.00 8.50
JCP 160624P00016500 P 06/24/16 16.5 8.50 9.00
JCP 160624P00017000 P 06/24/16 17.0 9.00 9.50
JCP 160624P00018000 P 06/24/16 18.0 8.75 10.35
JCP 160701C00001000 C 07/01/16 1.0 6.75 6.90
JCP 160701C00001500 C 07/01/16 1.5 6.25 6.40
JCP 160701C00002000 C 07/01/16 2.0 5.75 5.90
JCP 160701C00002500 C 07/01/16 2.5 5.25 5.40
JCP 160701C00003000 C 07/01/16 3.0 4.75 4.90
JCP 160701C00003500 C 07/01/16 3.5 4.25 4.40
JCP 160701C00004000 C 07/01/16 4.0 3.75 3.90
JCP 160701C00004500 C 07/01/16 4.5 3.25 3.40
JCP 160701C00005000 C 07/01/16 5.0 2.78 2.89
JCP 160701C00005500 C 07/01/16 5.5 2.28 2.43
JCP 160701C00006000 C 07/01/16 6.0 1.80 1.94
JCP 160701C00006500 C 07/01/16 6.5 1.34 1.50
JCP 160701C00007000 C 07/01/16 7.0 0.93 1.09
JCP 160701C00007500 C 07/01/16 7.5 0.59 0.69
JCP 160701C00008000 C 07/01/16 8.0 0.38 0.39
JCP 160701C00008500 C 07/01/16 8.5 0.19 0.21
JCP 160701C00009000 C 07/01/16 9.0 0.08 0.12
JCP 160701C00009500 C 07/01/16 9.5 0.02 0.08
JCP 160701C00010000 C 07/01/16 10.0 0.01 0.05
JCP 160701C00010500 C 07/01/16 10.5 0.00 0.03
JCP 160701C00011000 C 07/01/16 11.0 0.00 0.03
JCP 160701C00011500 C 07/01/16 11.5 0.00 0.03
JCP 160701C00012000 C 07/01/16 12.0 0.00 0.02
JCP 160701C00012500 C 07/01/16 12.5 0.00 0.03
JCP 160701C00013000 C 07/01/16 13.0 0.00 0.02
JCP 160701C00013500 C 07/01/16 13.5 0.00 0.02
JCP 160701C00014000 C 07/01/16 14.0 0.00 0.02
JCP 160701C00014500 C 07/01/16 14.5 0.00 0.02
JCP 160701C00015000 C 07/01/16 15.0 0.00 0.02
JCP 160701C00015500 C 07/01/16 15.5 0.00 0.02
JCP 160701C00016000 C 07/01/16 16.0 0.00 0.02
JCP 160701P00001000 P 07/01/16 1.0 0.00 0.02
JCP 160701P00001500 P 07/01/16 1.5 0.00 0.02
JCP 160701P00002000 P 07/01/16 2.0 0.00 0.02
JCP 160701P00002500 P 07/01/16 2.5 0.00 0.02
JCP 160701P00003000 P 07/01/16 3.0 0.00 0.02
JCP 160701P00003500 P 07/01/16 3.5 0.00 0.02
JCP 160701P00004000 P 07/01/16 4.0 0.00 0.03
JCP 160701P00004500 P 07/01/16 4.5 0.00 0.03
JCP 160701P00005000 P 07/01/16 5.0 0.00 0.04
JCP 160701P00005500 P 07/01/16 5.5 0.00 0.07
JCP 160701P00006000 P 07/01/16 6.0 0.03 0.10
JCP 160701P00006500 P 07/01/16 6.5 0.08 0.13
JCP 160701P00007000 P 07/01/16 7.0 0.17 0.19
JCP 160701P00007500 P 07/01/16 7.5 0.31 0.35
JCP 160701P00008000 P 07/01/16 8.0 0.52 0.60
JCP 160701P00008500 P 07/01/16 8.5 0.82 0.98
JCP 160701P00009000 P 07/01/16 9.0 1.21 1.37
JCP 160701P00009500 P 07/01/16 9.5 1.66 1.83
JCP 160701P00010000 P 07/01/16 10.0 2.13 2.30
JCP 160701P00010500 P 07/01/16 10.5 2.60 2.78
JCP 160701P00011000 P 07/01/16 11.0 3.10 3.25
JCP 160701P00011500 P 07/01/16 11.5 3.60 3.75
JCP 160701P00012000 P 07/01/16 12.0 4.10 4.25
JCP 160701P00012500 P 07/01/16 12.5 4.60 4.75
JCP 160701P00013000 P 07/01/16 13.0 5.10 5.25
JCP 160701P00013500 P 07/01/16 13.5 5.60 5.75
JCP 160701P00014000 P 07/01/16 14.0 6.10 6.25
JCP 160701P00014500 P 07/01/16 14.5 6.60 6.75
JCP 160701P00015000 P 07/01/16 15.0 7.10 7.25
JCP 160701P00015500 P 07/01/16 15.5 7.60 7.75
JCP 160701P00016000 P 07/01/16 16.0 8.10 8.25
JCP 160715C00001000 C 07/15/16 1.0 6.55 7.00
JCP 160715C00002000 C 07/15/16 2.0 5.55 6.00
JCP 160715C00003000 C 07/15/16 3.0 4.55 5.00
JCP 160715C00004000 C 07/15/16 4.0 3.55 3.95
JCP 160715C00005000 C 07/15/16 5.0 2.65 2.96
JCP 160715C00006000 C 07/15/16 6.0 1.71 2.01
JCP 160715C00007000 C 07/15/16 7.0 0.93 1.17
JCP 160715C00008000 C 07/15/16 8.0 0.44 0.46
JCP 160715C00009000 C 07/15/16 9.0 0.13 0.15
JCP 160715C00010000 C 07/15/16 10.0 0.03 0.05
JCP 160715C00011000 C 07/15/16 11.0 0.01 0.02
JCP 160715C00012000 C 07/15/16 12.0 0.00 0.04
JCP 160715C00013000 C 07/15/16 13.0 0.00 0.10
JCP 160715C00014000 C 07/15/16 14.0 0.00 0.10
JCP 160715C00015000 C 07/15/16 15.0 0.00 0.10
JCP 160715P00001000 P 07/15/16 1.0 0.00 0.10
JCP 160715P00002000 P 07/15/16 2.0 0.00 0.06
JCP 160715P00003000 P 07/15/16 3.0 0.00 0.10
JCP 160715P00004000 P 07/15/16 4.0 0.00 0.04
JCP 160715P00005000 P 07/15/16 5.0 0.01 0.02
JCP 160715P00006000 P 07/15/16 6.0 0.07 0.08
JCP 160715P00007000 P 07/15/16 7.0 0.23 0.25
JCP 160715P00008000 P 07/15/16 8.0 0.62 0.67
JCP 160715P00009000 P 07/15/16 9.0 1.24 1.49
JCP 160715P00010000 P 07/15/16 10.0 2.11 2.41
JCP 160715P00011000 P 07/15/16 11.0 3.05 3.45
JCP 160715P00012000 P 07/15/16 12.0 4.05 4.40
JCP 160715P00013000 P 07/15/16 13.0 5.05 5.45
JCP 160715P00014000 P 07/15/16 14.0 6.05 6.45
JCP 160715P00015000 P 07/15/16 15.0 7.05 7.45
JCP 160819C00001000 C 08/19/16 1.0 6.75 6.90
JCP 160819C00002000 C 08/19/16 2.0 5.75 5.90
JCP 160819C00003000 C 08/19/16 3.0 4.75 4.90
JCP 160819C00004000 C 08/19/16 4.0 3.80 3.95
JCP 160819C00005000 C 08/19/16 5.0 2.81 2.98
JCP 160819C00006000 C 08/19/16 6.0 2.01 2.08
JCP 160819C00007000 C 08/19/16 7.0 1.18 1.36
JCP 160819C00008000 C 08/19/16 8.0 0.70 0.72
JCP 160819C00009000 C 08/19/16 9.0 0.34 0.36
JCP 160819C00010000 C 08/19/16 10.0 0.16 0.17
JCP 160819C00011000 C 08/19/16 11.0 0.07 0.08
JCP 160819C00012000 C 08/19/16 12.0 0.03 0.04
JCP 160819C00013000 C 08/19/16 13.0 0.00 0.02
JCP 160819C00014000 C 08/19/16 14.0 0.00 0.04
JCP 160819C00015000 C 08/19/16 15.0 0.00 0.04
JCP 160819C00016000 C 08/19/16 16.0 0.00 0.03
JCP 160819C00017000 C 08/19/16 17.0 0.00 0.03
JCP 160819C00018000 C 08/19/16 18.0 0.00 0.03
JCP 160819C00019000 C 08/19/16 19.0 0.00 0.03
JCP 160819P00001000 P 08/19/16 1.0 0.00 0.02
JCP 160819P00002000 P 08/19/16 2.0 0.00 0.02
JCP 160819P00003000 P 08/19/16 3.0 0.00 0.04
JCP 160819P00004000 P 08/19/16 4.0 0.03 0.06
JCP 160819P00005000 P 08/19/16 5.0 0.08 0.10
JCP 160819P00006000 P 08/19/16 6.0 0.21 0.22
JCP 160819P00007000 P 08/19/16 7.0 0.46 0.47
JCP 160819P00008000 P 08/19/16 8.0 0.90 0.91
JCP 160819P00009000 P 08/19/16 9.0 1.49 1.66
JCP 160819P00010000 P 08/19/16 10.0 2.28 2.49
JCP 160819P00011000 P 08/19/16 11.0 3.20 3.35
JCP 160819P00012000 P 08/19/16 12.0 4.10 4.35
JCP 160819P00013000 P 08/19/16 13.0 5.10 5.30
JCP 160819P00014000 P 08/19/16 14.0 6.10 6.30
JCP 160819P00015000 P 08/19/16 15.0 7.10 7.30
JCP 160819P00016000 P 08/19/16 16.0 8.05 8.30
JCP 160819P00017000 P 08/19/16 17.0 9.10 9.30
JCP 160819P00018000 P 08/19/16 18.0 10.05 10.30
JCP 160819P00019000 P 08/19/16 19.0 11.05 11.30
JCP 161118C00001000 C 11/18/16 1.0 6.75 6.90
JCP 161118C00002000 C 11/18/16 2.0 5.75 5.90
JCP 161118C00003000 C 11/18/16 3.0 4.75 4.95
JCP 161118C00004000 C 11/18/16 4.0 3.80 4.00
JCP 161118C00005000 C 11/18/16 5.0 2.92 3.10
JCP 161118C00006000 C 11/18/16 6.0 2.12 2.32
JCP 161118C00007000 C 11/18/16 7.0 1.53 1.64
JCP 161118C00008000 C 11/18/16 8.0 1.00 1.09
JCP 161118C00009000 C 11/18/16 9.0 0.65 0.70
JCP 161118C00010000 C 11/18/16 10.0 0.36 0.43
JCP 161118C00011000 C 11/18/16 11.0 0.23 0.24
JCP 161118C00012000 C 11/18/16 12.0 0.11 0.14
JCP 161118C00013000 C 11/18/16 13.0 0.04 0.08
JCP 161118C00014000 C 11/18/16 14.0 0.01 0.09
JCP 161118C00015000 C 11/18/16 15.0 0.00 0.06
JCP 161118C00016000 C 11/18/16 16.0 0.00 0.06
JCP 161118C00017000 C 11/18/16 17.0 0.00 0.05
JCP 161118C00018000 C 11/18/16 18.0 0.00 0.05
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.04
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.04
JCP 161118P00001000 P 11/18/16 1.0 0.00 0.02
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.05
JCP 161118P00003000 P 11/18/16 3.0 0.02 0.09
JCP 161118P00004000 P 11/18/16 4.0 0.09 0.18
JCP 161118P00005000 P 11/18/16 5.0 0.21 0.30
JCP 161118P00006000 P 11/18/16 6.0 0.44 0.49
JCP 161118P00007000 P 11/18/16 7.0 0.77 0.82
JCP 161118P00008000 P 11/18/16 8.0 1.23 1.32
JCP 161118P00009000 P 11/18/16 9.0 1.83 1.94
JCP 161118P00010000 P 11/18/16 10.0 2.56 2.76
JCP 161118P00011000 P 11/18/16 11.0 3.35 3.60
JCP 161118P00012000 P 11/18/16 12.0 4.25 4.50
JCP 161118P00013000 P 11/18/16 13.0 5.20 5.40
JCP 161118P00014000 P 11/18/16 14.0 6.15 6.40
JCP 161118P00015000 P 11/18/16 15.0 7.10 7.35
JCP 161118P00016000 P 11/18/16 16.0 8.10 8.35
JCP 161118P00017000 P 11/18/16 17.0 9.10 9.30
JCP 161118P00018000 P 11/18/16 18.0 10.10 10.30
JCP 161118P00019000 P 11/18/16 19.0 11.10 11.30
JCP 161118P00020000 P 11/18/16 20.0 12.10 12.30
JCP 170120C00001000 C 01/20/17 1.0 6.75 6.90
JCP 170120C00002000 C 01/20/17 2.0 5.75 5.90
JCP 170120C00003000 C 01/20/17 3.0 4.80 4.95
JCP 170120C00004000 C 01/20/17 4.0 3.85 4.05
JCP 170120C00005000 C 01/20/17 5.0 3.00 3.25
JCP 170120C00006000 C 01/20/17 6.0 2.35 2.46
JCP 170120C00007000 C 01/20/17 7.0 1.72 1.75
JCP 170120C00008000 C 01/20/17 8.0 1.21 1.25
JCP 170120C00009000 C 01/20/17 9.0 0.81 0.85
JCP 170120C00010000 C 01/20/17 10.0 0.53 0.56
JCP 170120C00011000 C 01/20/17 11.0 0.34 0.36
JCP 170120C00012000 C 01/20/17 12.0 0.21 0.22
JCP 170120C00013000 C 01/20/17 13.0 0.13 0.15
JCP 170120C00014000 C 01/20/17 14.0 0.08 0.10
JCP 170120C00015000 C 01/20/17 15.0 0.05 0.06
JCP 170120C00016000 C 01/20/17 16.0 0.03 0.04
JCP 170120C00017000 C 01/20/17 17.0 0.02 0.03
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.03
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.05
JCP 170120C00020000 C 01/20/17 20.0 0.00 0.05
JCP 170120P00001000 P 01/20/17 1.0 0.00 0.03
JCP 170120P00002000 P 01/20/17 2.0 0.03 0.04
JCP 170120P00003000 P 01/20/17 3.0 0.08 0.09
JCP 170120P00004000 P 01/20/17 4.0 0.18 0.19
JCP 170120P00005000 P 01/20/17 5.0 0.34 0.37
JCP 170120P00006000 P 01/20/17 6.0 0.59 0.62
JCP 170120P00007000 P 01/20/17 7.0 0.94 0.98
JCP 170120P00008000 P 01/20/17 8.0 1.42 1.45
JCP 170120P00009000 P 01/20/17 9.0 2.02 2.09
JCP 170120P00010000 P 01/20/17 10.0 2.73 2.79
JCP 170120P00011000 P 01/20/17 11.0 3.50 3.70
JCP 170120P00012000 P 01/20/17 12.0 4.30 4.55
JCP 170120P00013000 P 01/20/17 13.0 5.25 5.50
JCP 170120P00014000 P 01/20/17 14.0 6.20 6.40
JCP 170120P00015000 P 01/20/17 15.0 7.15 7.40
JCP 170120P00016000 P 01/20/17 16.0 8.10 8.35
JCP 170120P00017000 P 01/20/17 17.0 9.10 9.35
JCP 170120P00018000 P 01/20/17 18.0 10.10 10.35
JCP 170120P00019000 P 01/20/17 19.0 11.10 11.30
JCP 170120P00020000 P 01/20/17 20.0 12.10 12.30
JCP 180119C00003000 C 01/19/18 3.0 4.80 5.30
JCP 180119C00004000 C 01/19/18 4.0 3.95 4.55
JCP 180119C00005000 C 01/19/18 5.0 3.45 3.95
JCP 180119C00007000 C 01/19/18 7.0 2.38 2.58
JCP 180119C00010000 C 01/19/18 10.0 1.25 1.40
JCP 180119C00012000 C 01/19/18 12.0 0.78 0.89
JCP 180119C00015000 C 01/19/18 15.0 0.33 0.50
JCP 180119C00017000 C 01/19/18 17.0 0.20 0.43
JCP 180119C00020000 C 01/19/18 20.0 0.11 0.29
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.36
JCP 180119P00003000 P 01/19/18 3.0 0.23 0.40
JCP 180119P00004000 P 01/19/18 4.0 0.46 0.65
JCP 180119P00005000 P 01/19/18 5.0 0.88 0.90
JCP 180119P00007000 P 01/19/18 7.0 1.72 1.75
JCP 180119P00010000 P 01/19/18 10.0 3.45 3.65
JCP 180119P00012000 P 01/19/18 12.0 4.95 5.35
JCP 180119P00015000 P 01/19/18 15.0 7.25 7.90
JCP 180119P00017000 P 01/19/18 17.0 9.10 9.70
JCP 180119P00020000 P 01/19/18 20.0 12.00 12.50
JCP 180119P00022000 P 01/19/18 22.0 13.95 14.45

OPRA data is delayed 15 minutes.