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 (2015-01-30)Premium Content

J C Penney Company Inc (JCP)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150402C00000500 C 04/02/15 0.5 7.05 7.30
JCP 150402C00001000 C 04/02/15 1.0 6.55 6.80
JCP 150402C00001500 C 04/02/15 1.5 6.05 6.30
JCP 150402C00002000 C 04/02/15 2.0 5.55 5.80
JCP 150402C00002500 C 04/02/15 2.5 5.05 5.30
JCP 150402C00003000 C 04/02/15 3.0 4.55 4.80
JCP 150402C00003500 C 04/02/15 3.5 4.05 4.30
JCP 150402C00004000 C 04/02/15 4.0 3.55 3.80
JCP 150402C00004500 C 04/02/15 4.5 3.05 3.30
JCP 150402C00005000 C 04/02/15 5.0 2.57 2.78
JCP 150402C00005500 C 04/02/15 5.5 2.07 2.28
JCP 150402C00006000 C 04/02/15 6.0 1.56 1.78
JCP 150402C00006500 C 04/02/15 6.5 1.07 1.30
JCP 150402C00007000 C 04/02/15 7.0 0.60 0.73
JCP 150402C00007500 C 04/02/15 7.5 0.21 0.24
JCP 150402C00008000 C 04/02/15 8.0 0.02 0.05
JCP 150402C00008500 C 04/02/15 8.5 0.00 0.05
JCP 150402C00009000 C 04/02/15 9.0 0.00 0.02
JCP 150402C00009500 C 04/02/15 9.5 0.00 0.02
JCP 150402C00010000 C 04/02/15 10.0 0.00 0.02
JCP 150402C00010500 C 04/02/15 10.5 0.00 0.04
JCP 150402C00011000 C 04/02/15 11.0 0.00 0.04
JCP 150402C00011500 C 04/02/15 11.5 0.00 0.04
JCP 150402C00012000 C 04/02/15 12.0 0.00 0.04
JCP 150402C00012500 C 04/02/15 12.5 0.00 0.05
JCP 150402C00013000 C 04/02/15 13.0 0.00 0.05
JCP 150402C00013500 C 04/02/15 13.5 0.00 0.05
JCP 150402C00014000 C 04/02/15 14.0 0.00 0.05
JCP 150402C00014500 C 04/02/15 14.5 0.00 0.05
JCP 150402C00015000 C 04/02/15 15.0 0.00 0.05
JCP 150402C00015500 C 04/02/15 15.5 0.00 0.13
JCP 150402C00016000 C 04/02/15 16.0 0.00 0.05
JCP 150402C00016500 C 04/02/15 16.5 0.00 0.13
JCP 150402P00000500 P 04/02/15 0.5 0.00 0.05
JCP 150402P00001000 P 04/02/15 1.0 0.00 0.05
JCP 150402P00001500 P 04/02/15 1.5 0.00 0.05
JCP 150402P00002000 P 04/02/15 2.0 0.00 0.05
JCP 150402P00002500 P 04/02/15 2.5 0.00 0.05
JCP 150402P00003000 P 04/02/15 3.0 0.00 0.05
JCP 150402P00003500 P 04/02/15 3.5 0.00 0.05
JCP 150402P00004000 P 04/02/15 4.0 0.00 0.05
JCP 150402P00004500 P 04/02/15 4.5 0.00 0.05
JCP 150402P00005000 P 04/02/15 5.0 0.00 0.04
JCP 150402P00005500 P 04/02/15 5.5 0.00 0.04
JCP 150402P00006000 P 04/02/15 6.0 0.00 0.04
JCP 150402P00006500 P 04/02/15 6.5 0.00 0.06
JCP 150402P00007000 P 04/02/15 7.0 0.01 0.08
JCP 150402P00007500 P 04/02/15 7.5 0.09 0.12
JCP 150402P00008000 P 04/02/15 8.0 0.36 0.44
JCP 150402P00008500 P 04/02/15 8.5 0.76 0.94
JCP 150402P00009000 P 04/02/15 9.0 1.21 1.43
JCP 150402P00009500 P 04/02/15 9.5 1.71 1.95
JCP 150402P00010000 P 04/02/15 10.0 2.03 2.50
JCP 150402P00010500 P 04/02/15 10.5 2.73 2.94
JCP 150402P00011000 P 04/02/15 11.0 3.20 3.45
JCP 150402P00011500 P 04/02/15 11.5 3.70 3.95
JCP 150402P00012000 P 04/02/15 12.0 4.20 4.45
JCP 150402P00012500 P 04/02/15 12.5 4.70 4.95
JCP 150402P00013000 P 04/02/15 13.0 5.20 5.45
JCP 150402P00013500 P 04/02/15 13.5 5.70 5.95
JCP 150402P00014000 P 04/02/15 14.0 6.20 6.45
JCP 150402P00014500 P 04/02/15 14.5 6.70 6.95
JCP 150402P00015000 P 04/02/15 15.0 7.20 7.45
JCP 150402P00015500 P 04/02/15 15.5 7.60 7.95
JCP 150402P00016000 P 04/02/15 16.0 8.20 8.45
JCP 150402P00016500 P 04/02/15 16.5 8.55 8.95
JCP 150410C00000500 C 04/10/15 0.5 6.85 7.20
JCP 150410C00001000 C 04/10/15 1.0 6.30 6.70
JCP 150410C00001500 C 04/10/15 1.5 5.85 6.20
JCP 150410C00002000 C 04/10/15 2.0 5.30 5.70
JCP 150410C00002500 C 04/10/15 2.5 5.05 5.20
JCP 150410C00003000 C 04/10/15 3.0 4.55 4.80
JCP 150410C00003500 C 04/10/15 3.5 4.05 4.30
JCP 150410C00004000 C 04/10/15 4.0 3.55 3.80
JCP 150410C00004500 C 04/10/15 4.5 3.05 3.30
JCP 150410C00005000 C 04/10/15 5.0 2.56 2.79
JCP 150410C00005500 C 04/10/15 5.5 2.09 2.19
JCP 150410C00006000 C 04/10/15 6.0 1.58 1.80
JCP 150410C00006500 C 04/10/15 6.5 1.09 1.31
JCP 150410C00007000 C 04/10/15 7.0 0.65 0.70
JCP 150410C00007500 C 04/10/15 7.5 0.27 0.34
JCP 150410C00008000 C 04/10/15 8.0 0.07 0.10
JCP 150410C00008500 C 04/10/15 8.5 0.01 0.08
JCP 150410C00009000 C 04/10/15 9.0 0.00 0.05
JCP 150410C00009500 C 04/10/15 9.5 0.00 0.04
JCP 150410C00010000 C 04/10/15 10.0 0.00 0.02
JCP 150410C00010500 C 04/10/15 10.5 0.00 0.13
JCP 150410C00011000 C 04/10/15 11.0 0.00 0.13
JCP 150410C00011500 C 04/10/15 11.5 0.00 0.13
JCP 150410C00012000 C 04/10/15 12.0 0.00 0.13
JCP 150410C00012500 C 04/10/15 12.5 0.00 0.13
JCP 150410C00013000 C 04/10/15 13.0 0.00 0.13
JCP 150410C00013500 C 04/10/15 13.5 0.00 0.13
JCP 150410C00014000 C 04/10/15 14.0 0.00 0.13
JCP 150410C00014500 C 04/10/15 14.5 0.00 0.13
JCP 150410C00015000 C 04/10/15 15.0 0.00 0.13
JCP 150410C00015500 C 04/10/15 15.5 0.00 0.13
JCP 150410C00016000 C 04/10/15 16.0 0.00 0.13
JCP 150410C00016500 C 04/10/15 16.5 0.00 0.13
JCP 150410P00000500 P 04/10/15 0.5 0.00 0.13
JCP 150410P00001000 P 04/10/15 1.0 0.00 0.13
JCP 150410P00001500 P 04/10/15 1.5 0.00 0.13
JCP 150410P00002000 P 04/10/15 2.0 0.00 0.13
JCP 150410P00002500 P 04/10/15 2.5 0.00 0.13
JCP 150410P00003000 P 04/10/15 3.0 0.00 0.13
JCP 150410P00003500 P 04/10/15 3.5 0.00 0.13
JCP 150410P00004000 P 04/10/15 4.0 0.00 0.13
JCP 150410P00004500 P 04/10/15 4.5 0.00 0.13
JCP 150410P00005000 P 04/10/15 5.0 0.00 0.13
JCP 150410P00005500 P 04/10/15 5.5 0.00 0.13
JCP 150410P00006000 P 04/10/15 6.0 0.00 0.09
JCP 150410P00006500 P 04/10/15 6.5 0.01 0.13
JCP 150410P00007000 P 04/10/15 7.0 0.05 0.08
JCP 150410P00007500 P 04/10/15 7.5 0.17 0.19
JCP 150410P00008000 P 04/10/15 8.0 0.45 0.48
JCP 150410P00008500 P 04/10/15 8.5 0.76 0.95
JCP 150410P00009000 P 04/10/15 9.0 1.24 1.44
JCP 150410P00009500 P 04/10/15 9.5 1.72 1.94
JCP 150410P00010000 P 04/10/15 10.0 2.23 2.44
JCP 150410P00010500 P 04/10/15 10.5 2.69 2.98
JCP 150410P00011000 P 04/10/15 11.0 3.20 3.50
JCP 150410P00011500 P 04/10/15 11.5 3.70 4.05
JCP 150410P00012000 P 04/10/15 12.0 4.20 4.50
JCP 150410P00012500 P 04/10/15 12.5 4.70 5.00
JCP 150410P00013000 P 04/10/15 13.0 5.20 5.55
JCP 150410P00013500 P 04/10/15 13.5 5.35 6.40
JCP 150410P00014000 P 04/10/15 14.0 5.90 6.85
JCP 150410P00014500 P 04/10/15 14.5 5.95 7.50
JCP 150410P00015000 P 04/10/15 15.0 6.75 7.90
JCP 150410P00015500 P 04/10/15 15.5 6.40 9.40
JCP 150410P00016000 P 04/10/15 16.0 7.50 8.85
JCP 150410P00016500 P 04/10/15 16.5 8.10 9.00
JCP 150417C00000500 C 04/17/15 0.5 7.05 7.20
JCP 150417C00001000 C 04/17/15 1.0 6.55 6.70
JCP 150417C00001500 C 04/17/15 1.5 6.05 6.20
JCP 150417C00002000 C 04/17/15 2.0 5.55 5.70
JCP 150417C00002500 C 04/17/15 2.5 5.05 5.20
JCP 150417C00003000 C 04/17/15 3.0 4.55 4.70
JCP 150417C00003500 C 04/17/15 3.5 4.05 4.20
JCP 150417C00004000 C 04/17/15 4.0 3.55 3.70
JCP 150417C00004500 C 04/17/15 4.5 3.10 3.20
JCP 150417C00005000 C 04/17/15 5.0 2.58 2.69
JCP 150417C00005500 C 04/17/15 5.5 2.08 2.19
JCP 150417C00006000 C 04/17/15 6.0 1.59 1.69
JCP 150417C00006500 C 04/17/15 6.5 1.11 1.21
JCP 150417C00007000 C 04/17/15 7.0 0.68 0.74
JCP 150417C00007500 C 04/17/15 7.5 0.34 0.36
JCP 150417C00008000 C 04/17/15 8.0 0.12 0.14
JCP 150417C00008500 C 04/17/15 8.5 0.03 0.05
JCP 150417C00009000 C 04/17/15 9.0 0.00 0.03
JCP 150417C00009500 C 04/17/15 9.5 0.00 0.02
JCP 150417C00010000 C 04/17/15 10.0 0.00 0.02
JCP 150417C00010500 C 04/17/15 10.5 0.00 0.02
JCP 150417C00011000 C 04/17/15 11.0 0.00 0.02
JCP 150417C00011500 C 04/17/15 11.5 0.00 0.02
JCP 150417C00012000 C 04/17/15 12.0 0.00 0.02
JCP 150417C00012500 C 04/17/15 12.5 0.00 0.02
JCP 150417C00013000 C 04/17/15 13.0 0.00 0.02
JCP 150417C00013500 C 04/17/15 13.5 0.00 0.02
JCP 150417C00014000 C 04/17/15 14.0 0.00 0.02
JCP 150417C00014500 C 04/17/15 14.5 0.00 0.02
JCP 150417C00015000 C 04/17/15 15.0 0.00 0.02
JCP 150417C00016000 C 04/17/15 16.0 0.00 0.02
JCP 150417P00000500 P 04/17/15 0.5 0.00 0.02
JCP 150417P00001000 P 04/17/15 1.0 0.00 0.02
JCP 150417P00001500 P 04/17/15 1.5 0.00 0.02
JCP 150417P00002000 P 04/17/15 2.0 0.00 0.02
JCP 150417P00002500 P 04/17/15 2.5 0.00 0.02
JCP 150417P00003000 P 04/17/15 3.0 0.00 0.02
JCP 150417P00003500 P 04/17/15 3.5 0.00 0.02
JCP 150417P00004000 P 04/17/15 4.0 0.00 0.02
JCP 150417P00004500 P 04/17/15 4.5 0.00 0.02
JCP 150417P00005000 P 04/17/15 5.0 0.00 0.03
JCP 150417P00005500 P 04/17/15 5.5 0.00 0.03
JCP 150417P00006000 P 04/17/15 6.0 0.01 0.04
JCP 150417P00006500 P 04/17/15 6.5 0.03 0.06
JCP 150417P00007000 P 04/17/15 7.0 0.08 0.11
JCP 150417P00007500 P 04/17/15 7.5 0.24 0.25
JCP 150417P00008000 P 04/17/15 8.0 0.50 0.51
JCP 150417P00008500 P 04/17/15 8.5 0.86 0.96
JCP 150417P00009000 P 04/17/15 9.0 1.34 1.42
JCP 150417P00009500 P 04/17/15 9.5 1.83 1.94
JCP 150417P00010000 P 04/17/15 10.0 2.33 2.44
JCP 150417P00010500 P 04/17/15 10.5 2.83 2.94
JCP 150417P00011000 P 04/17/15 11.0 3.30 3.45
JCP 150417P00011500 P 04/17/15 11.5 3.80 3.95
JCP 150417P00012000 P 04/17/15 12.0 4.30 4.45
JCP 150417P00012500 P 04/17/15 12.5 4.80 4.95
JCP 150417P00013000 P 04/17/15 13.0 5.30 5.45
JCP 150417P00013500 P 04/17/15 13.5 5.80 5.95
JCP 150417P00014000 P 04/17/15 14.0 6.30 6.45
JCP 150417P00014500 P 04/17/15 14.5 6.80 6.95
JCP 150417P00015000 P 04/17/15 15.0 7.30 7.45
JCP 150417P00016000 P 04/17/15 16.0 8.30 8.45
JCP 150424C00000500 C 04/24/15 0.5 7.05 7.20
JCP 150424C00001000 C 04/24/15 1.0 6.55 6.70
JCP 150424C00001500 C 04/24/15 1.5 6.05 6.20
JCP 150424C00002000 C 04/24/15 2.0 5.55 5.70
JCP 150424C00002500 C 04/24/15 2.5 5.05 5.20
JCP 150424C00003000 C 04/24/15 3.0 4.55 4.70
JCP 150424C00003500 C 04/24/15 3.5 4.05 4.20
JCP 150424C00004000 C 04/24/15 4.0 3.55 3.70
JCP 150424C00004500 C 04/24/15 4.5 3.05 3.20
JCP 150424C00005000 C 04/24/15 5.0 2.58 2.69
JCP 150424C00005500 C 04/24/15 5.5 2.08 2.19
JCP 150424C00006000 C 04/24/15 6.0 1.59 1.70
JCP 150424C00006500 C 04/24/15 6.5 1.12 1.24
JCP 150424C00007000 C 04/24/15 7.0 0.71 0.81
JCP 150424C00007500 C 04/24/15 7.5 0.38 0.42
JCP 150424C00008000 C 04/24/15 8.0 0.17 0.19
JCP 150424C00008500 C 04/24/15 8.5 0.05 0.08
JCP 150424C00009000 C 04/24/15 9.0 0.01 0.04
JCP 150424C00009500 C 04/24/15 9.5 0.00 0.03
JCP 150424C00010000 C 04/24/15 10.0 0.00 0.03
JCP 150424C00010500 C 04/24/15 10.5 0.00 0.03
JCP 150424C00011000 C 04/24/15 11.0 0.00 0.03
JCP 150424C00011500 C 04/24/15 11.5 0.00 0.03
JCP 150424C00012000 C 04/24/15 12.0 0.00 0.03
JCP 150424C00012500 C 04/24/15 12.5 0.00 0.02
JCP 150424C00013000 C 04/24/15 13.0 0.00 0.02
JCP 150424C00013500 C 04/24/15 13.5 0.00 0.02
JCP 150424C00014000 C 04/24/15 14.0 0.00 0.02
JCP 150424C00014500 C 04/24/15 14.5 0.00 0.02
JCP 150424C00015000 C 04/24/15 15.0 0.00 0.02
JCP 150424C00015500 C 04/24/15 15.5 0.00 0.02
JCP 150424C00016000 C 04/24/15 16.0 0.00 0.02
JCP 150424P00000500 P 04/24/15 0.5 0.00 0.02
JCP 150424P00001000 P 04/24/15 1.0 0.00 0.02
JCP 150424P00001500 P 04/24/15 1.5 0.00 0.02
JCP 150424P00002000 P 04/24/15 2.0 0.00 0.02
JCP 150424P00002500 P 04/24/15 2.5 0.00 0.02
JCP 150424P00003000 P 04/24/15 3.0 0.00 0.02
JCP 150424P00003500 P 04/24/15 3.5 0.00 0.02
JCP 150424P00004000 P 04/24/15 4.0 0.00 0.03
JCP 150424P00004500 P 04/24/15 4.5 0.00 0.03
JCP 150424P00005000 P 04/24/15 5.0 0.00 0.03
JCP 150424P00005500 P 04/24/15 5.5 0.00 0.04
JCP 150424P00006000 P 04/24/15 6.0 0.02 0.05
JCP 150424P00006500 P 04/24/15 6.5 0.05 0.08
JCP 150424P00007000 P 04/24/15 7.0 0.13 0.15
JCP 150424P00007500 P 04/24/15 7.5 0.28 0.30
JCP 150424P00008000 P 04/24/15 8.0 0.54 0.58
JCP 150424P00008500 P 04/24/15 8.5 0.89 1.01
JCP 150424P00009000 P 04/24/15 9.0 1.34 1.46
JCP 150424P00009500 P 04/24/15 9.5 1.83 1.95
JCP 150424P00010000 P 04/24/15 10.0 2.32 2.45
JCP 150424P00010500 P 04/24/15 10.5 2.83 2.94
JCP 150424P00011000 P 04/24/15 11.0 3.30 3.45
JCP 150424P00011500 P 04/24/15 11.5 3.80 3.95
JCP 150424P00012000 P 04/24/15 12.0 4.30 4.45
JCP 150424P00012500 P 04/24/15 12.5 4.80 4.95
JCP 150424P00013000 P 04/24/15 13.0 5.30 5.45
JCP 150424P00013500 P 04/24/15 13.5 5.80 5.95
JCP 150424P00014000 P 04/24/15 14.0 6.30 6.45
JCP 150424P00014500 P 04/24/15 14.5 6.80 6.95
JCP 150424P00015000 P 04/24/15 15.0 7.30 7.45
JCP 150424P00015500 P 04/24/15 15.5 7.80 7.95
JCP 150424P00016000 P 04/24/15 16.0 8.30 8.45
JCP 150501C00000500 C 05/01/15 0.5 7.05 7.20
JCP 150501C00001000 C 05/01/15 1.0 6.55 6.70
JCP 150501C00001500 C 05/01/15 1.5 6.05 6.20
JCP 150501C00002000 C 05/01/15 2.0 5.55 5.70
JCP 150501C00002500 C 05/01/15 2.5 5.05 5.20
JCP 150501C00003000 C 05/01/15 3.0 4.55 4.70
JCP 150501C00003500 C 05/01/15 3.5 4.05 4.20
JCP 150501C00004000 C 05/01/15 4.0 3.55 3.70
JCP 150501C00004500 C 05/01/15 4.5 3.05 3.20
JCP 150501C00005000 C 05/01/15 5.0 2.58 2.69
JCP 150501C00005500 C 05/01/15 5.5 2.10 2.20
JCP 150501C00006000 C 05/01/15 6.0 1.60 1.72
JCP 150501C00006500 C 05/01/15 6.5 1.15 1.26
JCP 150501C00007000 C 05/01/15 7.0 0.75 0.84
JCP 150501C00007500 C 05/01/15 7.5 0.42 0.46
JCP 150501C00008000 C 05/01/15 8.0 0.20 0.23
JCP 150501C00008500 C 05/01/15 8.5 0.08 0.11
JCP 150501C00009000 C 05/01/15 9.0 0.02 0.06
JCP 150501C00009500 C 05/01/15 9.5 0.00 0.04
JCP 150501C00010000 C 05/01/15 10.0 0.00 0.03
JCP 150501C00010500 C 05/01/15 10.5 0.00 0.03
JCP 150501C00011000 C 05/01/15 11.0 0.00 0.02
JCP 150501C00011500 C 05/01/15 11.5 0.00 0.02
JCP 150501C00012000 C 05/01/15 12.0 0.00 0.02
JCP 150501C00012500 C 05/01/15 12.5 0.00 0.02
JCP 150501C00013000 C 05/01/15 13.0 0.00 0.02
JCP 150501C00013500 C 05/01/15 13.5 0.00 0.02
JCP 150501C00014000 C 05/01/15 14.0 0.00 0.02
JCP 150501C00014500 C 05/01/15 14.5 0.00 0.02
JCP 150501C00015000 C 05/01/15 15.0 0.00 0.02
JCP 150501C00015500 C 05/01/15 15.5 0.00 0.02
JCP 150501P00000500 P 05/01/15 0.5 0.00 0.02
JCP 150501P00001000 P 05/01/15 1.0 0.00 0.02
JCP 150501P00001500 P 05/01/15 1.5 0.00 0.02
JCP 150501P00002000 P 05/01/15 2.0 0.00 0.02
JCP 150501P00002500 P 05/01/15 2.5 0.00 0.02
JCP 150501P00003000 P 05/01/15 3.0 0.00 0.02
JCP 150501P00003500 P 05/01/15 3.5 0.00 0.02
JCP 150501P00004000 P 05/01/15 4.0 0.00 0.02
JCP 150501P00004500 P 05/01/15 4.5 0.00 0.03
JCP 150501P00005000 P 05/01/15 5.0 0.00 0.03
JCP 150501P00005500 P 05/01/15 5.5 0.01 0.05
JCP 150501P00006000 P 05/01/15 6.0 0.03 0.06
JCP 150501P00006500 P 05/01/15 6.5 0.07 0.10
JCP 150501P00007000 P 05/01/15 7.0 0.16 0.19
JCP 150501P00007500 P 05/01/15 7.5 0.32 0.36
JCP 150501P00008000 P 05/01/15 8.0 0.59 0.63
JCP 150501P00008500 P 05/01/15 8.5 0.92 1.04
JCP 150501P00009000 P 05/01/15 9.0 1.36 1.48
JCP 150501P00009500 P 05/01/15 9.5 1.84 1.96
JCP 150501P00010000 P 05/01/15 10.0 2.34 2.46
JCP 150501P00010500 P 05/01/15 10.5 2.83 2.96
JCP 150501P00011000 P 05/01/15 11.0 3.35 3.45
JCP 150501P00011500 P 05/01/15 11.5 3.80 3.95
JCP 150501P00012000 P 05/01/15 12.0 4.35 4.45
JCP 150501P00012500 P 05/01/15 12.5 4.80 4.95
JCP 150501P00013000 P 05/01/15 13.0 5.35 5.45
JCP 150501P00013500 P 05/01/15 13.5 5.85 5.95
JCP 150501P00014000 P 05/01/15 14.0 6.35 6.45
JCP 150501P00014500 P 05/01/15 14.5 6.80 6.95
JCP 150501P00015000 P 05/01/15 15.0 7.30 7.45
JCP 150501P00015500 P 05/01/15 15.5 7.80 7.95
JCP 150508C00000500 C 05/08/15 0.5 7.05 7.20
JCP 150508C00001000 C 05/08/15 1.0 6.55 6.70
JCP 150508C00001500 C 05/08/15 1.5 6.05 6.20
JCP 150508C00002000 C 05/08/15 2.0 5.55 5.70
JCP 150508C00002500 C 05/08/15 2.5 5.05 5.20
JCP 150508C00003000 C 05/08/15 3.0 4.55 4.70
JCP 150508C00003500 C 05/08/15 3.5 4.05 4.20
JCP 150508C00004000 C 05/08/15 4.0 3.55 3.70
JCP 150508C00004500 C 05/08/15 4.5 3.05 3.20
JCP 150508C00005000 C 05/08/15 5.0 2.58 2.71
JCP 150508C00005500 C 05/08/15 5.5 2.11 2.23
JCP 150508C00006000 C 05/08/15 6.0 1.62 1.76
JCP 150508C00006500 C 05/08/15 6.5 1.17 1.30
JCP 150508C00007000 C 05/08/15 7.0 0.79 0.88
JCP 150508C00007500 C 05/08/15 7.5 0.45 0.53
JCP 150508C00008000 C 05/08/15 8.0 0.23 0.29
JCP 150508C00008500 C 05/08/15 8.5 0.10 0.13
JCP 150508C00009000 C 05/08/15 9.0 0.04 0.07
JCP 150508C00009500 C 05/08/15 9.5 0.01 0.04
JCP 150508C00010000 C 05/08/15 10.0 0.00 0.03
JCP 150508C00010500 C 05/08/15 10.5 0.00 0.03
JCP 150508C00011000 C 05/08/15 11.0 0.00 0.02
JCP 150508C00011500 C 05/08/15 11.5 0.00 0.02
JCP 150508C00012000 C 05/08/15 12.0 0.00 0.02
JCP 150508C00012500 C 05/08/15 12.5 0.00 0.02
JCP 150508C00013000 C 05/08/15 13.0 0.00 0.02
JCP 150508C00013500 C 05/08/15 13.5 0.00 0.02
JCP 150508C00014000 C 05/08/15 14.0 0.00 0.02
JCP 150508C00014500 C 05/08/15 14.5 0.00 0.02
JCP 150508C00015000 C 05/08/15 15.0 0.00 0.02
JCP 150508C00015500 C 05/08/15 15.5 0.00 0.02
JCP 150508C00016000 C 05/08/15 16.0 0.00 0.02
JCP 150508P00000500 P 05/08/15 0.5 0.00 0.02
JCP 150508P00001000 P 05/08/15 1.0 0.00 0.02
JCP 150508P00001500 P 05/08/15 1.5 0.00 0.02
JCP 150508P00002000 P 05/08/15 2.0 0.00 0.02
JCP 150508P00002500 P 05/08/15 2.5 0.00 0.02
JCP 150508P00003000 P 05/08/15 3.0 0.00 0.02
JCP 150508P00003500 P 05/08/15 3.5 0.00 0.02
JCP 150508P00004000 P 05/08/15 4.0 0.00 0.03
JCP 150508P00004500 P 05/08/15 4.5 0.00 0.03
JCP 150508P00005000 P 05/08/15 5.0 0.00 0.04
JCP 150508P00005500 P 05/08/15 5.5 0.01 0.05
JCP 150508P00006000 P 05/08/15 6.0 0.04 0.08
JCP 150508P00006500 P 05/08/15 6.5 0.09 0.12
JCP 150508P00007000 P 05/08/15 7.0 0.18 0.22
JCP 150508P00007500 P 05/08/15 7.5 0.34 0.39
JCP 150508P00008000 P 05/08/15 8.0 0.60 0.70
JCP 150508P00008500 P 05/08/15 8.5 0.94 1.06
JCP 150508P00009000 P 05/08/15 9.0 1.37 1.50
JCP 150508P00009500 P 05/08/15 9.5 1.83 1.97
JCP 150508P00010000 P 05/08/15 10.0 2.32 2.46
JCP 150508P00010500 P 05/08/15 10.5 2.82 2.96
JCP 150508P00011000 P 05/08/15 11.0 3.30 3.45
JCP 150508P00011500 P 05/08/15 11.5 3.80 3.95
JCP 150508P00012000 P 05/08/15 12.0 4.30 4.45
JCP 150508P00012500 P 05/08/15 12.5 4.80 4.95
JCP 150508P00013000 P 05/08/15 13.0 5.30 5.45
JCP 150508P00013500 P 05/08/15 13.5 5.80 5.95
JCP 150508P00014000 P 05/08/15 14.0 6.30 6.45
JCP 150508P00014500 P 05/08/15 14.5 6.80 6.95
JCP 150508P00015000 P 05/08/15 15.0 7.30 7.45
JCP 150508P00015500 P 05/08/15 15.5 7.80 7.95
JCP 150508P00016000 P 05/08/15 16.0 8.30 8.45
JCP 150515C00001000 C 05/15/15 1.0 6.55 6.70
JCP 150515C00002000 C 05/15/15 2.0 5.55 5.70
JCP 150515C00003000 C 05/15/15 3.0 4.55 4.70
JCP 150515C00004000 C 05/15/15 4.0 3.60 3.70
JCP 150515C00005000 C 05/15/15 5.0 2.62 2.68
JCP 150515C00006000 C 05/15/15 6.0 1.68 1.79
JCP 150515C00007000 C 05/15/15 7.0 0.89 0.93
JCP 150515C00008000 C 05/15/15 8.0 0.36 0.38
JCP 150515C00009000 C 05/15/15 9.0 0.11 0.13
JCP 150515C00010000 C 05/15/15 10.0 0.03 0.06
JCP 150515C00011000 C 05/15/15 11.0 0.01 0.04
JCP 150515C00012000 C 05/15/15 12.0 0.00 0.03
JCP 150515C00013000 C 05/15/15 13.0 0.00 0.03
JCP 150515C00014000 C 05/15/15 14.0 0.00 0.03
JCP 150515C00015000 C 05/15/15 15.0 0.00 0.02
JCP 150515C00016000 C 05/15/15 16.0 0.00 0.02
JCP 150515C00017000 C 05/15/15 17.0 0.00 0.02
JCP 150515C00018000 C 05/15/15 18.0 0.00 0.02
JCP 150515C00019000 C 05/15/15 19.0 0.00 0.02
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.02
JCP 150515P00002000 P 05/15/15 2.0 0.00 0.02
JCP 150515P00003000 P 05/15/15 3.0 0.00 0.02
JCP 150515P00004000 P 05/15/15 4.0 0.00 0.04
JCP 150515P00005000 P 05/15/15 5.0 0.03 0.05
JCP 150515P00006000 P 05/15/15 6.0 0.09 0.13
JCP 150515P00007000 P 05/15/15 7.0 0.30 0.33
JCP 150515P00008000 P 05/15/15 8.0 0.75 0.78
JCP 150515P00009000 P 05/15/15 9.0 1.45 1.58
JCP 150515P00010000 P 05/15/15 10.0 2.36 2.50
JCP 150515P00011000 P 05/15/15 11.0 3.35 3.45
JCP 150515P00012000 P 05/15/15 12.0 4.30 4.45
JCP 150515P00013000 P 05/15/15 13.0 5.30 5.45
JCP 150515P00014000 P 05/15/15 14.0 6.30 6.45
JCP 150515P00015000 P 05/15/15 15.0 7.30 7.45
JCP 150515P00016000 P 05/15/15 16.0 8.35 8.45
JCP 150515P00017000 P 05/15/15 17.0 9.35 9.45
JCP 150515P00018000 P 05/15/15 18.0 10.35 10.45
JCP 150515P00019000 P 05/15/15 19.0 11.35 11.45
JCP 150821C00001000 C 08/21/15 1.0 6.55 6.70
JCP 150821C00002000 C 08/21/15 2.0 5.55 5.70
JCP 150821C00003000 C 08/21/15 3.0 4.60 4.70
JCP 150821C00004000 C 08/21/15 4.0 3.60 3.75
JCP 150821C00005000 C 08/21/15 5.0 2.67 2.80
JCP 150821C00006000 C 08/21/15 6.0 1.85 2.00
JCP 150821C00007000 C 08/21/15 7.0 1.17 1.30
JCP 150821C00008000 C 08/21/15 8.0 0.69 0.74
JCP 150821C00009000 C 08/21/15 9.0 0.36 0.42
JCP 150821C00010000 C 08/21/15 10.0 0.18 0.23
JCP 150821C00011000 C 08/21/15 11.0 0.09 0.12
JCP 150821C00012000 C 08/21/15 12.0 0.04 0.07
JCP 150821C00013000 C 08/21/15 13.0 0.01 0.05
JCP 150821C00014000 C 08/21/15 14.0 0.01 0.04
JCP 150821C00015000 C 08/21/15 15.0 0.00 0.03
JCP 150821P00001000 P 08/21/15 1.0 0.00 0.02
JCP 150821P00002000 P 08/21/15 2.0 0.00 0.02
JCP 150821P00003000 P 08/21/15 3.0 0.01 0.04
JCP 150821P00004000 P 08/21/15 4.0 0.04 0.09
JCP 150821P00005000 P 08/21/15 5.0 0.13 0.16
JCP 150821P00006000 P 08/21/15 6.0 0.29 0.34
JCP 150821P00007000 P 08/21/15 7.0 0.62 0.65
JCP 150821P00008000 P 08/21/15 8.0 1.09 1.15
JCP 150821P00009000 P 08/21/15 9.0 1.72 1.85
JCP 150821P00010000 P 08/21/15 10.0 2.53 2.68
JCP 150821P00011000 P 08/21/15 11.0 3.45 3.60
JCP 150821P00012000 P 08/21/15 12.0 4.40 4.55
JCP 150821P00013000 P 08/21/15 13.0 5.35 5.55
JCP 150821P00014000 P 08/21/15 14.0 6.35 6.50
JCP 150821P00015000 P 08/21/15 15.0 7.35 7.50
JCP 151120C00001000 C 11/20/15 1.0 6.55 6.70
JCP 151120C00002000 C 11/20/15 2.0 5.55 5.70
JCP 151120C00003000 C 11/20/15 3.0 4.60 4.70
JCP 151120C00004000 C 11/20/15 4.0 3.65 3.80
JCP 151120C00005000 C 11/20/15 5.0 2.76 2.93
JCP 151120C00006000 C 11/20/15 6.0 2.00 2.17
JCP 151120C00007000 C 11/20/15 7.0 1.37 1.53
JCP 151120C00008000 C 11/20/15 8.0 0.92 0.96
JCP 151120C00009000 C 11/20/15 9.0 0.55 0.65
JCP 151120C00010000 C 11/20/15 10.0 0.34 0.42
JCP 151120C00011000 C 11/20/15 11.0 0.20 0.28
JCP 151120C00012000 C 11/20/15 12.0 0.12 0.19
JCP 151120C00013000 C 11/20/15 13.0 0.07 0.12
JCP 151120C00014000 C 11/20/15 14.0 0.04 0.09
JCP 151120C00015000 C 11/20/15 15.0 0.02 0.06
JCP 151120P00001000 P 11/20/15 1.0 0.00 0.02
JCP 151120P00002000 P 11/20/15 2.0 0.00 0.04
JCP 151120P00003000 P 11/20/15 3.0 0.03 0.07
JCP 151120P00004000 P 11/20/15 4.0 0.10 0.15
JCP 151120P00005000 P 11/20/15 5.0 0.23 0.30
JCP 151120P00006000 P 11/20/15 6.0 0.46 0.54
JCP 151120P00007000 P 11/20/15 7.0 0.82 0.93
JCP 151120P00008000 P 11/20/15 8.0 1.38 1.42
JCP 151120P00009000 P 11/20/15 9.0 1.95 2.11
JCP 151120P00010000 P 11/20/15 10.0 2.71 2.89
JCP 151120P00011000 P 11/20/15 11.0 3.60 3.75
JCP 151120P00012000 P 11/20/15 12.0 4.50 4.65
JCP 151120P00013000 P 11/20/15 13.0 5.45 5.60
JCP 151120P00014000 P 11/20/15 14.0 6.40 6.60
JCP 151120P00015000 P 11/20/15 15.0 7.35 7.55
JCP 160115C00001000 C 01/15/16 1.0 6.55 6.70
JCP 160115C00002000 C 01/15/16 2.0 5.55 5.70
JCP 160115C00003000 C 01/15/16 3.0 4.60 4.75
JCP 160115C00004000 C 01/15/16 4.0 3.65 3.80
JCP 160115C00005000 C 01/15/16 5.0 2.80 2.98
JCP 160115C00007000 C 01/15/16 7.0 1.48 1.58
JCP 160115C00010000 C 01/15/16 10.0 0.43 0.47
JCP 160115C00012000 C 01/15/16 12.0 0.17 0.25
JCP 160115C00015000 C 01/15/16 15.0 0.06 0.09
JCP 160115C00017000 C 01/15/16 17.0 0.03 0.06
JCP 160115C00020000 C 01/15/16 20.0 0.01 0.03
JCP 160115P00001000 P 01/15/16 1.0 0.01 0.02
JCP 160115P00002000 P 01/15/16 2.0 0.02 0.06
JCP 160115P00003000 P 01/15/16 3.0 0.05 0.08
JCP 160115P00004000 P 01/15/16 4.0 0.15 0.17
JCP 160115P00005000 P 01/15/16 5.0 0.29 0.33
JCP 160115P00007000 P 01/15/16 7.0 0.96 1.00
JCP 160115P00010000 P 01/15/16 10.0 2.87 2.95
JCP 160115P00012000 P 01/15/16 12.0 4.55 4.70
JCP 160115P00015000 P 01/15/16 15.0 7.40 7.60
JCP 160115P00017000 P 01/15/16 17.0 9.35 9.55
JCP 160115P00020000 P 01/15/16 20.0 12.35 12.55
JCP 170120C00003000 C 01/20/17 3.0 4.70 4.90
JCP 170120C00004000 C 01/20/17 4.0 3.85 4.10
JCP 170120C00005000 C 01/20/17 5.0 3.15 3.40
JCP 170120C00007000 C 01/20/17 7.0 2.04 2.27
JCP 170120C00010000 C 01/20/17 10.0 1.02 1.16
JCP 170120C00012000 C 01/20/17 12.0 0.60 0.69
JCP 170120C00015000 C 01/20/17 15.0 0.29 0.36
JCP 170120P00003000 P 01/20/17 3.0 0.24 0.32
JCP 170120P00004000 P 01/20/17 4.0 0.47 0.48
JCP 170120P00005000 P 01/20/17 5.0 0.72 0.84
JCP 170120P00007000 P 01/20/17 7.0 1.55 1.70
JCP 170120P00010000 P 01/20/17 10.0 3.45 3.65
JCP 170120P00012000 P 01/20/17 12.0 5.00 5.25
JCP 170120P00015000 P 01/20/17 15.0 7.65 7.90

OPRA data is delayed 15 minutes.