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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160506C00002000 C 05/06/16 2.0 5.80 7.85
JCP 160506C00003000 C 05/06/16 3.0 4.80 6.85
JCP 160506C00004000 C 05/06/16 4.0 3.75 5.85
JCP 160506C00004500 C 05/06/16 4.5 3.30 5.30
JCP 160506C00005000 C 05/06/16 5.0 3.00 5.80
JCP 160506C00005500 C 05/06/16 5.5 2.69 4.30
JCP 160506C00006000 C 05/06/16 6.0 3.15 3.80
JCP 160506C00006500 C 05/06/16 6.5 2.78 3.30
JCP 160506C00007000 C 05/06/16 7.0 2.27 2.86
JCP 160506C00007500 C 05/06/16 7.5 1.78 2.28
JCP 160506C00008000 C 05/06/16 8.0 1.29 1.78
JCP 160506C00008500 C 05/06/16 8.5 0.80 1.28
JCP 160506C00009000 C 05/06/16 9.0 0.53 0.76
JCP 160506C00009500 C 05/06/16 9.5 0.25 0.31
JCP 160506C00010000 C 05/06/16 10.0 0.06 0.08
JCP 160506C00010500 C 05/06/16 10.5 0.00 0.03
JCP 160506C00011000 C 05/06/16 11.0 0.00 0.08
JCP 160506C00011500 C 05/06/16 11.5 0.00 0.08
JCP 160506C00012000 C 05/06/16 12.0 0.00 0.01
JCP 160506C00012500 C 05/06/16 12.5 0.00 0.08
JCP 160506C00013000 C 05/06/16 13.0 0.00 0.06
JCP 160506C00013500 C 05/06/16 13.5 0.00 0.08
JCP 160506C00014000 C 05/06/16 14.0 0.00 0.08
JCP 160506C00014500 C 05/06/16 14.5 0.00 0.08
JCP 160506C00015000 C 05/06/16 15.0 0.00 0.08
JCP 160506C00015500 C 05/06/16 15.5 0.00 0.08
JCP 160506C00016000 C 05/06/16 16.0 0.00 0.08
JCP 160506C00016500 C 05/06/16 16.5 0.00 0.08
JCP 160506C00017000 C 05/06/16 17.0 0.00 0.08
JCP 160506C00017500 C 05/06/16 17.5 0.00 0.08
JCP 160506C00018000 C 05/06/16 18.0 0.00 0.08
JCP 160506C00018500 C 05/06/16 18.5 0.00 0.08
JCP 160506C00019000 C 05/06/16 19.0 0.00 0.08
JCP 160506C00019500 C 05/06/16 19.5 0.00 0.08
JCP 160506C00020000 C 05/06/16 20.0 0.00 0.08
JCP 160506C00020500 C 05/06/16 20.5 0.00 0.08
JCP 160506P00002000 P 05/06/16 2.0 0.00 0.08
JCP 160506P00003000 P 05/06/16 3.0 0.00 0.08
JCP 160506P00004000 P 05/06/16 4.0 0.00 0.08
JCP 160506P00004500 P 05/06/16 4.5 0.00 0.08
JCP 160506P00005000 P 05/06/16 5.0 0.00 0.08
JCP 160506P00005500 P 05/06/16 5.5 0.00 0.08
JCP 160506P00006000 P 05/06/16 6.0 0.00 0.01
JCP 160506P00006500 P 05/06/16 6.5 0.00 0.01
JCP 160506P00007000 P 05/06/16 7.0 0.00 0.01
JCP 160506P00007500 P 05/06/16 7.5 0.00 0.08
JCP 160506P00008000 P 05/06/16 8.0 0.00 0.09
JCP 160506P00008500 P 05/06/16 8.5 0.01 0.03
JCP 160506P00009000 P 05/06/16 9.0 0.03 0.07
JCP 160506P00009500 P 05/06/16 9.5 0.14 0.20
JCP 160506P00010000 P 05/06/16 10.0 0.39 0.51
JCP 160506P00010500 P 05/06/16 10.5 0.78 0.96
JCP 160506P00011000 P 05/06/16 11.0 1.34 1.43
JCP 160506P00011500 P 05/06/16 11.5 1.70 1.96
JCP 160506P00012000 P 05/06/16 12.0 2.23 2.47
JCP 160506P00012500 P 05/06/16 12.5 2.65 2.96
JCP 160506P00013000 P 05/06/16 13.0 2.21 3.80
JCP 160506P00013500 P 05/06/16 13.5 2.69 4.10
JCP 160506P00014000 P 05/06/16 14.0 3.80 4.60
JCP 160506P00014500 P 05/06/16 14.5 3.60 5.10
JCP 160506P00015000 P 05/06/16 15.0 4.80 5.50
JCP 160506P00015500 P 05/06/16 15.5 4.40 6.15
JCP 160506P00016000 P 05/06/16 16.0 5.90 6.55
JCP 160506P00016500 P 05/06/16 16.5 5.40 7.15
JCP 160506P00017000 P 05/06/16 17.0 5.85 7.55
JCP 160506P00017500 P 05/06/16 17.5 6.35 8.00
JCP 160506P00018000 P 05/06/16 18.0 6.85 8.50
JCP 160506P00018500 P 05/06/16 18.5 7.35 9.05
JCP 160506P00019000 P 05/06/16 19.0 7.85 9.55
JCP 160506P00019500 P 05/06/16 19.5 8.35 10.05
JCP 160506P00020000 P 05/06/16 20.0 8.85 11.90
JCP 160506P00020500 P 05/06/16 20.5 9.35 11.10
JCP 160513C00002000 C 05/13/16 2.0 5.80 7.85
JCP 160513C00003000 C 05/13/16 3.0 4.80 7.05
JCP 160513C00004000 C 05/13/16 4.0 3.80 5.85
JCP 160513C00004500 C 05/13/16 4.5 3.60 5.35
JCP 160513C00005000 C 05/13/16 5.0 2.82 4.85
JCP 160513C00005500 C 05/13/16 5.5 3.75 4.35
JCP 160513C00006000 C 05/13/16 6.0 3.30 3.85
JCP 160513C00006500 C 05/13/16 6.5 2.77 3.35
JCP 160513C00007000 C 05/13/16 7.0 2.27 2.88
JCP 160513C00007500 C 05/13/16 7.5 1.84 2.40
JCP 160513C00008000 C 05/13/16 8.0 1.42 1.89
JCP 160513C00008500 C 05/13/16 8.5 1.24 1.32
JCP 160513C00009000 C 05/13/16 9.0 0.80 0.96
JCP 160513C00009500 C 05/13/16 9.5 0.57 0.63
JCP 160513C00010000 C 05/13/16 10.0 0.35 0.39
JCP 160513C00010500 C 05/13/16 10.5 0.18 0.23
JCP 160513C00011000 C 05/13/16 11.0 0.09 0.13
JCP 160513C00011500 C 05/13/16 11.5 0.01 0.14
JCP 160513C00012000 C 05/13/16 12.0 0.01 0.06
JCP 160513C00012500 C 05/13/16 12.5 0.00 0.10
JCP 160513C00013000 C 05/13/16 13.0 0.00 0.06
JCP 160513C00013500 C 05/13/16 13.5 0.00 0.09
JCP 160513C00014000 C 05/13/16 14.0 0.00 0.09
JCP 160513C00014500 C 05/13/16 14.5 0.00 0.08
JCP 160513C00015000 C 05/13/16 15.0 0.00 0.08
JCP 160513C00015500 C 05/13/16 15.5 0.00 0.08
JCP 160513C00016000 C 05/13/16 16.0 0.00 0.08
JCP 160513C00016500 C 05/13/16 16.5 0.00 0.08
JCP 160513C00017000 C 05/13/16 17.0 0.00 0.12
JCP 160513C00017500 C 05/13/16 17.5 0.00 0.08
JCP 160513C00018000 C 05/13/16 18.0 0.00 0.12
JCP 160513C00018500 C 05/13/16 18.5 0.00 0.12
JCP 160513C00019000 C 05/13/16 19.0 0.00 0.12
JCP 160513C00019500 C 05/13/16 19.5 0.00 0.12
JCP 160513C00020000 C 05/13/16 20.0 0.00 0.08
JCP 160513C00020500 C 05/13/16 20.5 0.00 0.08
JCP 160513P00002000 P 05/13/16 2.0 0.00 0.12
JCP 160513P00003000 P 05/13/16 3.0 0.00 0.08
JCP 160513P00004000 P 05/13/16 4.0 0.00 0.12
JCP 160513P00004500 P 05/13/16 4.5 0.00 0.08
JCP 160513P00005000 P 05/13/16 5.0 0.00 0.08
JCP 160513P00005500 P 05/13/16 5.5 0.00 0.12
JCP 160513P00006000 P 05/13/16 6.0 0.00 0.09
JCP 160513P00006500 P 05/13/16 6.5 0.00 0.12
JCP 160513P00007000 P 05/13/16 7.0 0.00 0.12
JCP 160513P00007500 P 05/13/16 7.5 0.03 0.08
JCP 160513P00008000 P 05/13/16 8.0 0.07 0.13
JCP 160513P00008500 P 05/13/16 8.5 0.14 0.19
JCP 160513P00009000 P 05/13/16 9.0 0.28 0.32
JCP 160513P00009500 P 05/13/16 9.5 0.46 0.51
JCP 160513P00010000 P 05/13/16 10.0 0.71 0.79
JCP 160513P00010500 P 05/13/16 10.5 1.06 1.15
JCP 160513P00011000 P 05/13/16 11.0 1.45 1.60
JCP 160513P00011500 P 05/13/16 11.5 1.78 2.08
JCP 160513P00012000 P 05/13/16 12.0 2.24 2.58
JCP 160513P00012500 P 05/13/16 12.5 2.72 3.10
JCP 160513P00013000 P 05/13/16 13.0 3.20 3.75
JCP 160513P00013500 P 05/13/16 13.5 3.65 4.25
JCP 160513P00014000 P 05/13/16 14.0 4.15 4.75
JCP 160513P00014500 P 05/13/16 14.5 4.65 5.25
JCP 160513P00015000 P 05/13/16 15.0 3.85 5.60
JCP 160513P00015500 P 05/13/16 15.5 5.65 6.30
JCP 160513P00016000 P 05/13/16 16.0 4.85 6.65
JCP 160513P00016500 P 05/13/16 16.5 5.35 7.15
JCP 160513P00017000 P 05/13/16 17.0 5.85 7.65
JCP 160513P00017500 P 05/13/16 17.5 6.35 8.25
JCP 160513P00018000 P 05/13/16 18.0 6.85 8.75
JCP 160513P00018500 P 05/13/16 18.5 7.35 9.15
JCP 160513P00019000 P 05/13/16 19.0 7.85 9.65
JCP 160513P00019500 P 05/13/16 19.5 8.35 10.05
JCP 160513P00020000 P 05/13/16 20.0 8.85 11.90
JCP 160513P00020500 P 05/13/16 20.5 9.35 12.40
JCP 160520C00001000 C 05/20/16 1.0 6.80 8.75
JCP 160520C00002000 C 05/20/16 2.0 5.80 7.80
JCP 160520C00002500 C 05/20/16 2.5 5.65 7.30
JCP 160520C00003000 C 05/20/16 3.0 4.80 6.80
JCP 160520C00003500 C 05/20/16 3.5 4.60 6.30
JCP 160520C00004000 C 05/20/16 4.0 4.10 5.80
JCP 160520C00004500 C 05/20/16 4.5 3.60 5.30
JCP 160520C00005000 C 05/20/16 5.0 4.30 4.80
JCP 160520C00005500 C 05/20/16 5.5 3.80 4.30
JCP 160520C00006000 C 05/20/16 6.0 3.35 3.80
JCP 160520C00006500 C 05/20/16 6.5 2.80 3.30
JCP 160520C00007000 C 05/20/16 7.0 2.34 2.77
JCP 160520C00007500 C 05/20/16 7.5 1.88 2.33
JCP 160520C00008000 C 05/20/16 8.0 1.70 1.85
JCP 160520C00008500 C 05/20/16 8.5 1.31 1.47
JCP 160520C00009000 C 05/20/16 9.0 0.96 1.00
JCP 160520C00009500 C 05/20/16 9.5 0.67 0.71
JCP 160520C00010000 C 05/20/16 10.0 0.44 0.48
JCP 160520C00010500 C 05/20/16 10.5 0.27 0.29
JCP 160520C00011000 C 05/20/16 11.0 0.15 0.18
JCP 160520C00011500 C 05/20/16 11.5 0.08 0.13
JCP 160520C00012000 C 05/20/16 12.0 0.04 0.06
JCP 160520C00012500 C 05/20/16 12.5 0.01 0.09
JCP 160520C00013000 C 05/20/16 13.0 0.01 0.05
JCP 160520C00013500 C 05/20/16 13.5 0.00 0.09
JCP 160520C00014000 C 05/20/16 14.0 0.00 0.08
JCP 160520C00014500 C 05/20/16 14.5 0.00 0.09
JCP 160520C00015000 C 05/20/16 15.0 0.00 0.08
JCP 160520C00015500 C 05/20/16 15.5 0.00 0.08
JCP 160520C00016000 C 05/20/16 16.0 0.00 0.09
JCP 160520C00016500 C 05/20/16 16.5 0.00 0.08
JCP 160520C00017000 C 05/20/16 17.0 0.00 0.08
JCP 160520C00017500 C 05/20/16 17.5 0.00 0.08
JCP 160520C00018000 C 05/20/16 18.0 0.00 0.08
JCP 160520C00018500 C 05/20/16 18.5 0.00 0.08
JCP 160520C00019000 C 05/20/16 19.0 0.00 0.08
JCP 160520C00019500 C 05/20/16 19.5 0.00 0.08
JCP 160520P00001000 P 05/20/16 1.0 0.00 0.02
JCP 160520P00002000 P 05/20/16 2.0 0.00 0.08
JCP 160520P00002500 P 05/20/16 2.5 0.00 0.08
JCP 160520P00003000 P 05/20/16 3.0 0.00 0.08
JCP 160520P00003500 P 05/20/16 3.5 0.00 0.08
JCP 160520P00004000 P 05/20/16 4.0 0.00 0.08
JCP 160520P00004500 P 05/20/16 4.5 0.00 0.08
JCP 160520P00005000 P 05/20/16 5.0 0.00 0.08
JCP 160520P00005500 P 05/20/16 5.5 0.00 0.09
JCP 160520P00006000 P 05/20/16 6.0 0.00 0.09
JCP 160520P00006500 P 05/20/16 6.5 0.01 0.07
JCP 160520P00007000 P 05/20/16 7.0 0.02 0.06
JCP 160520P00007500 P 05/20/16 7.5 0.06 0.08
JCP 160520P00008000 P 05/20/16 8.0 0.11 0.13
JCP 160520P00008500 P 05/20/16 8.5 0.22 0.25
JCP 160520P00009000 P 05/20/16 9.0 0.37 0.40
JCP 160520P00009500 P 05/20/16 9.5 0.56 0.60
JCP 160520P00010000 P 05/20/16 10.0 0.82 0.88
JCP 160520P00010500 P 05/20/16 10.5 1.14 1.20
JCP 160520P00011000 P 05/20/16 11.0 1.52 1.59
JCP 160520P00011500 P 05/20/16 11.5 1.93 2.04
JCP 160520P00012000 P 05/20/16 12.0 2.30 2.59
JCP 160520P00012500 P 05/20/16 12.5 2.78 2.98
JCP 160520P00013000 P 05/20/16 13.0 3.35 3.50
JCP 160520P00013500 P 05/20/16 13.5 3.75 4.10
JCP 160520P00014000 P 05/20/16 14.0 4.25 4.60
JCP 160520P00014500 P 05/20/16 14.5 4.70 5.10
JCP 160520P00015000 P 05/20/16 15.0 5.20 5.60
JCP 160520P00015500 P 05/20/16 15.5 5.60 6.10
JCP 160520P00016000 P 05/20/16 16.0 6.10 6.45
JCP 160520P00016500 P 05/20/16 16.5 6.60 7.15
JCP 160520P00017000 P 05/20/16 17.0 7.10 7.65
JCP 160520P00017500 P 05/20/16 17.5 7.60 8.15
JCP 160520P00018000 P 05/20/16 18.0 8.10 8.65
JCP 160520P00018500 P 05/20/16 18.5 8.60 9.00
JCP 160520P00019000 P 05/20/16 19.0 9.10 9.65
JCP 160520P00019500 P 05/20/16 19.5 9.60 10.15
JCP 160527C00002000 C 05/27/16 2.0 7.55 7.70
JCP 160527C00003000 C 05/27/16 3.0 6.55 6.70
JCP 160527C00003500 C 05/27/16 3.5 6.05 6.20
JCP 160527C00004000 C 05/27/16 4.0 5.55 5.70
JCP 160527C00004500 C 05/27/16 4.5 5.05 5.20
JCP 160527C00005000 C 05/27/16 5.0 4.55 4.70
JCP 160527C00005500 C 05/27/16 5.5 4.05 4.20
JCP 160527C00006000 C 05/27/16 6.0 3.55 3.70
JCP 160527C00006500 C 05/27/16 6.5 3.05 3.20
JCP 160527C00007000 C 05/27/16 7.0 2.59 2.71
JCP 160527C00007500 C 05/27/16 7.5 2.13 2.27
JCP 160527C00008000 C 05/27/16 8.0 1.73 1.80
JCP 160527C00008500 C 05/27/16 8.5 1.32 1.40
JCP 160527C00009000 C 05/27/16 9.0 0.98 1.05
JCP 160527C00009500 C 05/27/16 9.5 0.69 0.75
JCP 160527C00010000 C 05/27/16 10.0 0.46 0.51
JCP 160527C00010500 C 05/27/16 10.5 0.28 0.35
JCP 160527C00011000 C 05/27/16 11.0 0.18 0.20
JCP 160527C00011500 C 05/27/16 11.5 0.10 0.14
JCP 160527C00012000 C 05/27/16 12.0 0.05 0.09
JCP 160527C00012500 C 05/27/16 12.5 0.01 0.06
JCP 160527C00013000 C 05/27/16 13.0 0.01 0.04
JCP 160527C00013500 C 05/27/16 13.5 0.00 0.04
JCP 160527C00014000 C 05/27/16 14.0 0.00 0.04
JCP 160527C00014500 C 05/27/16 14.5 0.00 0.04
JCP 160527C00015000 C 05/27/16 15.0 0.00 0.03
JCP 160527C00015500 C 05/27/16 15.5 0.00 0.04
JCP 160527C00016000 C 05/27/16 16.0 0.00 0.03
JCP 160527C00016500 C 05/27/16 16.5 0.00 0.03
JCP 160527C00017000 C 05/27/16 17.0 0.00 0.03
JCP 160527C00017500 C 05/27/16 17.5 0.00 0.03
JCP 160527C00018000 C 05/27/16 18.0 0.00 0.03
JCP 160527C00018500 C 05/27/16 18.5 0.00 0.03
JCP 160527C00019000 C 05/27/16 19.0 0.00 0.03
JCP 160527C00019500 C 05/27/16 19.5 0.00 0.03
JCP 160527C00020000 C 05/27/16 20.0 0.00 0.03
JCP 160527P00002000 P 05/27/16 2.0 0.00 0.02
JCP 160527P00003000 P 05/27/16 3.0 0.00 0.03
JCP 160527P00003500 P 05/27/16 3.5 0.00 0.03
JCP 160527P00004000 P 05/27/16 4.0 0.00 0.03
JCP 160527P00004500 P 05/27/16 4.5 0.00 0.03
JCP 160527P00005000 P 05/27/16 5.0 0.00 0.04
JCP 160527P00005500 P 05/27/16 5.5 0.00 0.05
JCP 160527P00006000 P 05/27/16 6.0 0.00 0.06
JCP 160527P00006500 P 05/27/16 6.5 0.01 0.07
JCP 160527P00007000 P 05/27/16 7.0 0.03 0.07
JCP 160527P00007500 P 05/27/16 7.5 0.07 0.11
JCP 160527P00008000 P 05/27/16 8.0 0.13 0.17
JCP 160527P00008500 P 05/27/16 8.5 0.23 0.27
JCP 160527P00009000 P 05/27/16 9.0 0.39 0.44
JCP 160527P00009500 P 05/27/16 9.5 0.59 0.65
JCP 160527P00010000 P 05/27/16 10.0 0.84 0.92
JCP 160527P00010500 P 05/27/16 10.5 1.16 1.24
JCP 160527P00011000 P 05/27/16 11.0 1.55 1.64
JCP 160527P00011500 P 05/27/16 11.5 1.96 2.07
JCP 160527P00012000 P 05/27/16 12.0 2.40 2.52
JCP 160527P00012500 P 05/27/16 12.5 2.87 2.99
JCP 160527P00013000 P 05/27/16 13.0 3.35 3.50
JCP 160527P00013500 P 05/27/16 13.5 3.85 4.00
JCP 160527P00014000 P 05/27/16 14.0 4.35 4.50
JCP 160527P00014500 P 05/27/16 14.5 4.85 5.00
JCP 160527P00015000 P 05/27/16 15.0 5.35 5.45
JCP 160527P00015500 P 05/27/16 15.5 5.85 6.00
JCP 160527P00016000 P 05/27/16 16.0 6.30 6.50
JCP 160527P00016500 P 05/27/16 16.5 6.80 7.00
JCP 160527P00017000 P 05/27/16 17.0 6.85 7.50
JCP 160527P00017500 P 05/27/16 17.5 7.30 8.00
JCP 160527P00018000 P 05/27/16 18.0 7.80 8.50
JCP 160527P00018500 P 05/27/16 18.5 8.30 9.00
JCP 160527P00019000 P 05/27/16 19.0 8.80 9.50
JCP 160527P00019500 P 05/27/16 19.5 9.30 10.00
JCP 160527P00020000 P 05/27/16 20.0 10.30 10.50
JCP 160603C00002000 C 06/03/16 2.0 7.55 7.70
JCP 160603C00002500 C 06/03/16 2.5 7.05 7.20
JCP 160603C00003000 C 06/03/16 3.0 6.55 6.70
JCP 160603C00003500 C 06/03/16 3.5 6.05 6.20
JCP 160603C00004000 C 06/03/16 4.0 5.55 5.70
JCP 160603C00004500 C 06/03/16 4.5 5.05 5.20
JCP 160603C00005000 C 06/03/16 5.0 4.55 4.70
JCP 160603C00005500 C 06/03/16 5.5 4.05 4.20
JCP 160603C00006000 C 06/03/16 6.0 3.55 3.70
JCP 160603C00006500 C 06/03/16 6.5 3.10 3.20
JCP 160603C00007000 C 06/03/16 7.0 2.60 2.73
JCP 160603C00007500 C 06/03/16 7.5 2.15 2.27
JCP 160603C00008000 C 06/03/16 8.0 1.74 1.85
JCP 160603C00008500 C 06/03/16 8.5 1.34 1.45
JCP 160603C00009000 C 06/03/16 9.0 1.00 1.09
JCP 160603C00009500 C 06/03/16 9.5 0.72 0.78
JCP 160603C00010000 C 06/03/16 10.0 0.49 0.54
JCP 160603C00010500 C 06/03/16 10.5 0.31 0.36
JCP 160603C00011000 C 06/03/16 11.0 0.19 0.23
JCP 160603C00011500 C 06/03/16 11.5 0.11 0.16
JCP 160603C00012000 C 06/03/16 12.0 0.06 0.10
JCP 160603C00012500 C 06/03/16 12.5 0.02 0.07
JCP 160603C00013000 C 06/03/16 13.0 0.02 0.05
JCP 160603C00013500 C 06/03/16 13.5 0.00 0.05
JCP 160603C00014000 C 06/03/16 14.0 0.00 0.04
JCP 160603C00014500 C 06/03/16 14.5 0.00 0.03
JCP 160603C00015000 C 06/03/16 15.0 0.00 0.03
JCP 160603C00015500 C 06/03/16 15.5 0.00 0.03
JCP 160603C00016000 C 06/03/16 16.0 0.00 0.02
JCP 160603C00016500 C 06/03/16 16.5 0.00 0.03
JCP 160603C00017000 C 06/03/16 17.0 0.00 0.02
JCP 160603C00017500 C 06/03/16 17.5 0.00 0.02
JCP 160603C00018000 C 06/03/16 18.0 0.00 0.03
JCP 160603C00019000 C 06/03/16 19.0 0.00 0.02
JCP 160603P00002000 P 06/03/16 2.0 0.00 0.02
JCP 160603P00002500 P 06/03/16 2.5 0.00 0.02
JCP 160603P00003000 P 06/03/16 3.0 0.00 0.02
JCP 160603P00003500 P 06/03/16 3.5 0.00 0.02
JCP 160603P00004000 P 06/03/16 4.0 0.00 0.02
JCP 160603P00004500 P 06/03/16 4.5 0.00 0.02
JCP 160603P00005000 P 06/03/16 5.0 0.00 0.03
JCP 160603P00005500 P 06/03/16 5.5 0.00 0.04
JCP 160603P00006000 P 06/03/16 6.0 0.01 0.06
JCP 160603P00006500 P 06/03/16 6.5 0.01 0.07
JCP 160603P00007000 P 06/03/16 7.0 0.04 0.10
JCP 160603P00007500 P 06/03/16 7.5 0.09 0.15
JCP 160603P00008000 P 06/03/16 8.0 0.15 0.20
JCP 160603P00008500 P 06/03/16 8.5 0.25 0.31
JCP 160603P00009000 P 06/03/16 9.0 0.40 0.47
JCP 160603P00009500 P 06/03/16 9.5 0.62 0.68
JCP 160603P00010000 P 06/03/16 10.0 0.86 0.95
JCP 160603P00010500 P 06/03/16 10.5 1.18 1.29
JCP 160603P00011000 P 06/03/16 11.0 1.56 1.66
JCP 160603P00011500 P 06/03/16 11.5 1.97 2.09
JCP 160603P00012000 P 06/03/16 12.0 2.42 2.54
JCP 160603P00012500 P 06/03/16 12.5 2.89 2.99
JCP 160603P00013000 P 06/03/16 13.0 3.35 3.50
JCP 160603P00013500 P 06/03/16 13.5 3.85 4.00
JCP 160603P00014000 P 06/03/16 14.0 4.35 4.50
JCP 160603P00014500 P 06/03/16 14.5 4.80 5.00
JCP 160603P00015000 P 06/03/16 15.0 5.30 5.45
JCP 160603P00015500 P 06/03/16 15.5 5.80 5.95
JCP 160603P00016000 P 06/03/16 16.0 6.30 6.50
JCP 160603P00016500 P 06/03/16 16.5 6.80 7.00
JCP 160603P00017000 P 06/03/16 17.0 6.75 7.55
JCP 160603P00017500 P 06/03/16 17.5 7.75 8.25
JCP 160603P00018000 P 06/03/16 18.0 8.25 8.55
JCP 160603P00019000 P 06/03/16 19.0 9.25 9.55
JCP 160610C00002000 C 06/10/16 2.0 7.55 7.70
JCP 160610C00002500 C 06/10/16 2.5 7.05 7.20
JCP 160610C00003000 C 06/10/16 3.0 6.55 6.70
JCP 160610C00003500 C 06/10/16 3.5 6.05 6.20
JCP 160610C00004000 C 06/10/16 4.0 5.55 5.70
JCP 160610C00004500 C 06/10/16 4.5 5.05 5.20
JCP 160610C00005000 C 06/10/16 5.0 4.55 4.70
JCP 160610C00005500 C 06/10/16 5.5 4.05 4.20
JCP 160610C00006000 C 06/10/16 6.0 3.55 3.70
JCP 160610C00006500 C 06/10/16 6.5 3.10 3.20
JCP 160610C00007000 C 06/10/16 7.0 2.61 2.74
JCP 160610C00007500 C 06/10/16 7.5 2.16 2.29
JCP 160610C00008000 C 06/10/16 8.0 1.76 1.88
JCP 160610C00008500 C 06/10/16 8.5 1.38 1.48
JCP 160610C00009000 C 06/10/16 9.0 1.04 1.12
JCP 160610C00009500 C 06/10/16 9.5 0.75 0.83
JCP 160610C00010000 C 06/10/16 10.0 0.53 0.58
JCP 160610C00010500 C 06/10/16 10.5 0.35 0.41
JCP 160610C00011000 C 06/10/16 11.0 0.21 0.28
JCP 160610C00011500 C 06/10/16 11.5 0.12 0.19
JCP 160610C00012000 C 06/10/16 12.0 0.07 0.13
JCP 160610C00012500 C 06/10/16 12.5 0.04 0.09
JCP 160610C00013000 C 06/10/16 13.0 0.02 0.06
JCP 160610C00013500 C 06/10/16 13.5 0.00 0.05
JCP 160610C00014000 C 06/10/16 14.0 0.00 0.04
JCP 160610C00014500 C 06/10/16 14.5 0.00 0.03
JCP 160610C00015000 C 06/10/16 15.0 0.00 0.03
JCP 160610C00015500 C 06/10/16 15.5 0.00 0.03
JCP 160610C00016000 C 06/10/16 16.0 0.00 0.03
JCP 160610C00016500 C 06/10/16 16.5 0.00 0.02
JCP 160610C00017000 C 06/10/16 17.0 0.00 0.03
JCP 160610C00017500 C 06/10/16 17.5 0.00 0.02
JCP 160610C00018000 C 06/10/16 18.0 0.00 0.02
JCP 160610P00002000 P 06/10/16 2.0 0.00 0.02
JCP 160610P00002500 P 06/10/16 2.5 0.00 0.02
JCP 160610P00003000 P 06/10/16 3.0 0.00 0.02
JCP 160610P00003500 P 06/10/16 3.5 0.00 0.02
JCP 160610P00004000 P 06/10/16 4.0 0.00 0.02
JCP 160610P00004500 P 06/10/16 4.5 0.00 0.03
JCP 160610P00005000 P 06/10/16 5.0 0.00 0.03
JCP 160610P00005500 P 06/10/16 5.5 0.00 0.04
JCP 160610P00006000 P 06/10/16 6.0 0.00 0.06
JCP 160610P00006500 P 06/10/16 6.5 0.02 0.08
JCP 160610P00007000 P 06/10/16 7.0 0.06 0.12
JCP 160610P00007500 P 06/10/16 7.5 0.10 0.18
JCP 160610P00008000 P 06/10/16 8.0 0.18 0.23
JCP 160610P00008500 P 06/10/16 8.5 0.29 0.35
JCP 160610P00009000 P 06/10/16 9.0 0.46 0.51
JCP 160610P00009500 P 06/10/16 9.5 0.65 0.73
JCP 160610P00010000 P 06/10/16 10.0 0.91 1.00
JCP 160610P00010500 P 06/10/16 10.5 1.23 1.32
JCP 160610P00011000 P 06/10/16 11.0 1.59 1.71
JCP 160610P00011500 P 06/10/16 11.5 2.00 2.11
JCP 160610P00012000 P 06/10/16 12.0 2.42 2.55
JCP 160610P00012500 P 06/10/16 12.5 2.91 3.00
JCP 160610P00013000 P 06/10/16 13.0 3.35 3.50
JCP 160610P00013500 P 06/10/16 13.5 3.85 4.00
JCP 160610P00014000 P 06/10/16 14.0 4.35 4.50
JCP 160610P00014500 P 06/10/16 14.5 4.85 5.00
JCP 160610P00015000 P 06/10/16 15.0 5.35 5.50
JCP 160610P00015500 P 06/10/16 15.5 5.85 6.00
JCP 160610P00016000 P 06/10/16 16.0 6.30 6.50
JCP 160610P00016500 P 06/10/16 16.5 6.80 7.00
JCP 160610P00017000 P 06/10/16 17.0 7.30 7.50
JCP 160610P00017500 P 06/10/16 17.5 7.80 8.00
JCP 160610P00018000 P 06/10/16 18.0 8.30 8.50
JCP 160617C00001000 C 06/17/16 1.0 8.35 8.95
JCP 160617C00002000 C 06/17/16 2.0 7.35 7.95
JCP 160617C00003000 C 06/17/16 3.0 6.55 7.95
JCP 160617C00004000 C 06/17/16 4.0 5.35 5.80
JCP 160617C00005000 C 06/17/16 5.0 4.35 4.85
JCP 160617C00006000 C 06/17/16 6.0 3.30 3.85
JCP 160617C00007000 C 06/17/16 7.0 2.37 2.89
JCP 160617C00008000 C 06/17/16 8.0 1.78 1.98
JCP 160617C00009000 C 06/17/16 9.0 1.08 1.15
JCP 160617C00010000 C 06/17/16 10.0 0.56 0.61
JCP 160617C00011000 C 06/17/16 11.0 0.25 0.29
JCP 160617C00012000 C 06/17/16 12.0 0.10 0.13
JCP 160617C00013000 C 06/17/16 13.0 0.02 0.12
JCP 160617C00014000 C 06/17/16 14.0 0.00 0.10
JCP 160617C00015000 C 06/17/16 15.0 0.00 0.09
JCP 160617C00016000 C 06/17/16 16.0 0.00 0.08
JCP 160617C00017000 C 06/17/16 17.0 0.00 0.08
JCP 160617C00018000 C 06/17/16 18.0 0.00 0.08
JCP 160617C00019000 C 06/17/16 19.0 0.00 0.08
JCP 160617P00001000 P 06/17/16 1.0 0.00 0.08
JCP 160617P00002000 P 06/17/16 2.0 0.00 0.08
JCP 160617P00003000 P 06/17/16 3.0 0.00 0.08
JCP 160617P00004000 P 06/17/16 4.0 0.00 0.08
JCP 160617P00005000 P 06/17/16 5.0 0.00 0.09
JCP 160617P00006000 P 06/17/16 6.0 0.02 0.12
JCP 160617P00007000 P 06/17/16 7.0 0.07 0.13
JCP 160617P00008000 P 06/17/16 8.0 0.22 0.26
JCP 160617P00009000 P 06/17/16 9.0 0.49 0.54
JCP 160617P00010000 P 06/17/16 10.0 0.93 1.01
JCP 160617P00011000 P 06/17/16 11.0 1.56 1.73
JCP 160617P00012000 P 06/17/16 12.0 2.36 2.83
JCP 160617P00013000 P 06/17/16 13.0 3.30 3.80
JCP 160617P00014000 P 06/17/16 14.0 4.25 4.75
JCP 160617P00015000 P 06/17/16 15.0 5.25 5.75
JCP 160617P00016000 P 06/17/16 16.0 6.25 6.75
JCP 160617P00017000 P 06/17/16 17.0 7.20 7.75
JCP 160617P00018000 P 06/17/16 18.0 8.15 8.65
JCP 160617P00019000 P 06/17/16 19.0 9.20 9.65
JCP 160819C00001000 C 08/19/16 1.0 8.55 8.70
JCP 160819C00002000 C 08/19/16 2.0 7.55 7.70
JCP 160819C00003000 C 08/19/16 3.0 6.55 6.70
JCP 160819C00004000 C 08/19/16 4.0 5.55 5.70
JCP 160819C00005000 C 08/19/16 5.0 4.55 4.70
JCP 160819C00006000 C 08/19/16 6.0 3.65 3.75
JCP 160819C00007000 C 08/19/16 7.0 2.79 2.92
JCP 160819C00008000 C 08/19/16 8.0 2.02 2.16
JCP 160819C00009000 C 08/19/16 9.0 1.38 1.47
JCP 160819C00010000 C 08/19/16 10.0 0.89 0.96
JCP 160819C00011000 C 08/19/16 11.0 0.54 0.60
JCP 160819C00012000 C 08/19/16 12.0 0.31 0.36
JCP 160819C00013000 C 08/19/16 13.0 0.16 0.22
JCP 160819C00014000 C 08/19/16 14.0 0.11 0.13
JCP 160819C00015000 C 08/19/16 15.0 0.03 0.09
JCP 160819C00016000 C 08/19/16 16.0 0.01 0.07
JCP 160819C00017000 C 08/19/16 17.0 0.00 0.06
JCP 160819C00018000 C 08/19/16 18.0 0.00 0.04
JCP 160819C00019000 C 08/19/16 19.0 0.00 0.04
JCP 160819P00001000 P 08/19/16 1.0 0.00 0.02
JCP 160819P00002000 P 08/19/16 2.0 0.00 0.03
JCP 160819P00003000 P 08/19/16 3.0 0.00 0.02
JCP 160819P00004000 P 08/19/16 4.0 0.00 0.04
JCP 160819P00005000 P 08/19/16 5.0 0.03 0.09
JCP 160819P00006000 P 08/19/16 6.0 0.10 0.15
JCP 160819P00007000 P 08/19/16 7.0 0.24 0.28
JCP 160819P00008000 P 08/19/16 8.0 0.50 0.52
JCP 160819P00009000 P 08/19/16 9.0 0.84 0.89
JCP 160819P00010000 P 08/19/16 10.0 1.29 1.40
JCP 160819P00011000 P 08/19/16 11.0 1.93 2.04
JCP 160819P00012000 P 08/19/16 12.0 2.69 2.83
JCP 160819P00013000 P 08/19/16 13.0 3.55 3.70
JCP 160819P00014000 P 08/19/16 14.0 4.45 4.60
JCP 160819P00015000 P 08/19/16 15.0 5.40 5.55
JCP 160819P00016000 P 08/19/16 16.0 6.40 6.55
JCP 160819P00017000 P 08/19/16 17.0 7.35 7.50
JCP 160819P00018000 P 08/19/16 18.0 8.35 8.50
JCP 160819P00019000 P 08/19/16 19.0 9.35 9.50
JCP 161118C00002000 C 11/18/16 2.0 7.55 7.70
JCP 161118C00003000 C 11/18/16 3.0 6.55 6.70
JCP 161118C00004000 C 11/18/16 4.0 5.55 5.70
JCP 161118C00005000 C 11/18/16 5.0 4.60 4.75
JCP 161118C00006000 C 11/18/16 6.0 3.70 3.85
JCP 161118C00007000 C 11/18/16 7.0 2.92 3.05
JCP 161118C00008000 C 11/18/16 8.0 2.22 2.37
JCP 161118C00009000 C 11/18/16 9.0 1.64 1.79
JCP 161118C00010000 C 11/18/16 10.0 1.17 1.31
JCP 161118C00011000 C 11/18/16 11.0 0.81 0.90
JCP 161118C00012000 C 11/18/16 12.0 0.54 0.62
JCP 161118C00013000 C 11/18/16 13.0 0.36 0.42
JCP 161118C00014000 C 11/18/16 14.0 0.23 0.28
JCP 161118C00015000 C 11/18/16 15.0 0.12 0.20
JCP 161118C00016000 C 11/18/16 16.0 0.07 0.14
JCP 161118C00017000 C 11/18/16 17.0 0.04 0.09
JCP 161118C00018000 C 11/18/16 18.0 0.02 0.08
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.06
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.05
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.02
JCP 161118P00003000 P 11/18/16 3.0 0.00 0.04
JCP 161118P00004000 P 11/18/16 4.0 0.03 0.08
JCP 161118P00005000 P 11/18/16 5.0 0.09 0.16
JCP 161118P00006000 P 11/18/16 6.0 0.21 0.29
JCP 161118P00007000 P 11/18/16 7.0 0.41 0.46
JCP 161118P00008000 P 11/18/16 8.0 0.69 0.75
JCP 161118P00009000 P 11/18/16 9.0 1.11 1.17
JCP 161118P00010000 P 11/18/16 10.0 1.60 1.72
JCP 161118P00011000 P 11/18/16 11.0 2.24 2.39
JCP 161118P00012000 P 11/18/16 12.0 2.98 3.10
JCP 161118P00013000 P 11/18/16 13.0 3.75 3.90
JCP 161118P00014000 P 11/18/16 14.0 4.60 4.80
JCP 161118P00015000 P 11/18/16 15.0 5.55 5.70
JCP 161118P00016000 P 11/18/16 16.0 6.50 6.65
JCP 161118P00017000 P 11/18/16 17.0 7.45 7.60
JCP 161118P00018000 P 11/18/16 18.0 8.40 8.55
JCP 161118P00019000 P 11/18/16 19.0 9.40 9.55
JCP 161118P00020000 P 11/18/16 20.0 10.15 10.55
JCP 170120C00002000 C 01/20/17 2.0 7.55 7.70
JCP 170120C00003000 C 01/20/17 3.0 6.55 6.70
JCP 170120C00004000 C 01/20/17 4.0 5.55 5.70
JCP 170120C00005000 C 01/20/17 5.0 4.65 4.80
JCP 170120C00006000 C 01/20/17 6.0 3.75 3.90
JCP 170120C00007000 C 01/20/17 7.0 3.00 3.15
JCP 170120C00008000 C 01/20/17 8.0 2.37 2.47
JCP 170120C00009000 C 01/20/17 9.0 1.79 1.91
JCP 170120C00010000 C 01/20/17 10.0 1.34 1.43
JCP 170120C00011000 C 01/20/17 11.0 0.98 1.05
JCP 170120C00012000 C 01/20/17 12.0 0.69 0.78
JCP 170120C00013000 C 01/20/17 13.0 0.48 0.56
JCP 170120C00014000 C 01/20/17 14.0 0.33 0.39
JCP 170120C00015000 C 01/20/17 15.0 0.24 0.28
JCP 170120C00016000 C 01/20/17 16.0 0.14 0.20
JCP 170120C00017000 C 01/20/17 17.0 0.08 0.14
JCP 170120C00018000 C 01/20/17 18.0 0.06 0.09
JCP 170120C00019000 C 01/20/17 19.0 0.04 0.07
JCP 170120C00020000 C 01/20/17 20.0 0.01 0.07
JCP 170120P00002000 P 01/20/17 2.0 0.00 0.03
JCP 170120P00003000 P 01/20/17 3.0 0.00 0.04
JCP 170120P00004000 P 01/20/17 4.0 0.05 0.08
JCP 170120P00005000 P 01/20/17 5.0 0.15 0.17
JCP 170120P00006000 P 01/20/17 6.0 0.28 0.32
JCP 170120P00007000 P 01/20/17 7.0 0.52 0.57
JCP 170120P00008000 P 01/20/17 8.0 0.84 0.91
JCP 170120P00009000 P 01/20/17 9.0 1.26 1.34
JCP 170120P00010000 P 01/20/17 10.0 1.75 1.89
JCP 170120P00011000 P 01/20/17 11.0 2.40 2.53
JCP 170120P00012000 P 01/20/17 12.0 3.10 3.25
JCP 170120P00013000 P 01/20/17 13.0 3.90 4.05
JCP 170120P00014000 P 01/20/17 14.0 4.70 4.90
JCP 170120P00015000 P 01/20/17 15.0 5.60 5.75
JCP 170120P00016000 P 01/20/17 16.0 6.55 6.70
JCP 170120P00017000 P 01/20/17 17.0 7.45 7.65
JCP 170120P00018000 P 01/20/17 18.0 8.45 8.60
JCP 170120P00019000 P 01/20/17 19.0 9.40 9.55
JCP 170120P00020000 P 01/20/17 20.0 10.40 10.55
JCP 180119C00003000 C 01/19/18 3.0 6.50 6.85
JCP 180119C00004000 C 01/19/18 4.0 5.55 6.00
JCP 180119C00005000 C 01/19/18 5.0 4.70 5.15
JCP 180119C00007000 C 01/19/18 7.0 3.60 3.85
JCP 180119C00010000 C 01/19/18 10.0 2.17 2.32
JCP 180119C00012000 C 01/19/18 12.0 1.46 1.60
JCP 180119C00015000 C 01/19/18 15.0 0.82 0.92
JCP 180119C00017000 C 01/19/18 17.0 0.55 0.67
JCP 180119C00020000 C 01/19/18 20.0 0.30 0.39
JCP 180119C00022000 C 01/19/18 22.0 0.10 0.51
JCP 180119P00003000 P 01/19/18 3.0 0.02 0.23
JCP 180119P00004000 P 01/19/18 4.0 0.27 0.28
JCP 180119P00005000 P 01/19/18 5.0 0.49 0.50
JCP 180119P00007000 P 01/19/18 7.0 1.10 1.22
JCP 180119P00010000 P 01/19/18 10.0 2.56 2.79
JCP 180119P00012000 P 01/19/18 12.0 3.85 4.05
JCP 180119P00015000 P 01/19/18 15.0 6.15 6.40
JCP 180119P00017000 P 01/19/18 17.0 7.90 8.10
JCP 180119P00020000 P 01/19/18 20.0 10.50 11.15
JCP 180119P00022000 P 01/19/18 22.0 12.40 13.00

OPRA data is delayed 15 minutes.