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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160805C00001500 C 08/05/16 1.5 5.70 8.30
JCP 160805C00002000 C 08/05/16 2.0 6.90 7.75
JCP 160805C00002500 C 08/05/16 2.5 6.45 7.25
JCP 160805C00003000 C 08/05/16 3.0 5.70 6.80
JCP 160805C00003500 C 08/05/16 3.5 5.45 6.25
JCP 160805C00004000 C 08/05/16 4.0 5.10 6.00
JCP 160805C00004500 C 08/05/16 4.5 4.70 5.25
JCP 160805C00005000 C 08/05/16 5.0 4.15 4.75
JCP 160805C00005500 C 08/05/16 5.5 3.65 4.25
JCP 160805C00006000 C 08/05/16 6.0 3.20 3.75
JCP 160805C00006500 C 08/05/16 6.5 3.00 3.25
JCP 160805C00007000 C 08/05/16 7.0 2.63 2.74
JCP 160805C00007500 C 08/05/16 7.5 2.13 2.24
JCP 160805C00008000 C 08/05/16 8.0 1.63 1.67
JCP 160805C00008500 C 08/05/16 8.5 1.13 1.17
JCP 160805C00009000 C 08/05/16 9.0 0.66 0.70
JCP 160805C00009500 C 08/05/16 9.5 0.28 0.29
JCP 160805C00010000 C 08/05/16 10.0 0.06 0.08
JCP 160805C00010500 C 08/05/16 10.5 0.00 0.02
JCP 160805C00011000 C 08/05/16 11.0 0.00 0.06
JCP 160805C00011500 C 08/05/16 11.5 0.00 0.05
JCP 160805C00012000 C 08/05/16 12.0 0.00 0.05
JCP 160805C00012500 C 08/05/16 12.5 0.00 0.05
JCP 160805C00013000 C 08/05/16 13.0 0.00 0.20
JCP 160805C00013500 C 08/05/16 13.5 0.00 0.19
JCP 160805C00014000 C 08/05/16 14.0 0.00 0.13
JCP 160805C00014500 C 08/05/16 14.5 0.00 0.19
JCP 160805C00015000 C 08/05/16 15.0 0.00 0.21
JCP 160805C00015500 C 08/05/16 15.5 0.00 0.18
JCP 160805C00016000 C 08/05/16 16.0 0.00 0.18
JCP 160805C00016500 C 08/05/16 16.5 0.00 0.20
JCP 160805C00017000 C 08/05/16 17.0 0.00 0.18
JCP 160805P00001500 P 08/05/16 1.5 0.00 0.22
JCP 160805P00002000 P 08/05/16 2.0 0.00 0.13
JCP 160805P00002500 P 08/05/16 2.5 0.00 0.21
JCP 160805P00003000 P 08/05/16 3.0 0.00 0.21
JCP 160805P00003500 P 08/05/16 3.5 0.00 0.13
JCP 160805P00004000 P 08/05/16 4.0 0.00 0.22
JCP 160805P00004500 P 08/05/16 4.5 0.00 0.16
JCP 160805P00005000 P 08/05/16 5.0 0.00 0.14
JCP 160805P00005500 P 08/05/16 5.5 0.00 0.17
JCP 160805P00006000 P 08/05/16 6.0 0.00 0.20
JCP 160805P00006500 P 08/05/16 6.5 0.00 0.18
JCP 160805P00007000 P 08/05/16 7.0 0.00 0.06
JCP 160805P00007500 P 08/05/16 7.5 0.00 0.05
JCP 160805P00008000 P 08/05/16 8.0 0.00 0.04
JCP 160805P00008500 P 08/05/16 8.5 0.00 0.01
JCP 160805P00009000 P 08/05/16 9.0 0.02 0.04
JCP 160805P00009500 P 08/05/16 9.5 0.14 0.15
JCP 160805P00010000 P 08/05/16 10.0 0.41 0.44
JCP 160805P00010500 P 08/05/16 10.5 0.84 0.88
JCP 160805P00011000 P 08/05/16 11.0 1.33 1.37
JCP 160805P00011500 P 08/05/16 11.5 1.83 1.92
JCP 160805P00012000 P 08/05/16 12.0 2.33 2.44
JCP 160805P00012500 P 08/05/16 12.5 2.83 3.30
JCP 160805P00013000 P 08/05/16 13.0 3.25 3.60
JCP 160805P00013500 P 08/05/16 13.5 3.75 4.05
JCP 160805P00014000 P 08/05/16 14.0 4.20 4.40
JCP 160805P00014500 P 08/05/16 14.5 3.00 5.40
JCP 160805P00015000 P 08/05/16 15.0 5.25 5.45
JCP 160805P00015500 P 08/05/16 15.5 5.55 5.95
JCP 160805P00016000 P 08/05/16 16.0 6.10 6.55
JCP 160805P00016500 P 08/05/16 16.5 6.75 7.05
JCP 160805P00017000 P 08/05/16 17.0 5.35 9.50
JCP 160812C00001000 C 08/12/16 1.0 6.20 10.85
JCP 160812C00001500 C 08/12/16 1.5 5.70 8.40
JCP 160812C00002000 C 08/12/16 2.0 6.95 7.80
JCP 160812C00002500 C 08/12/16 2.5 5.60 7.45
JCP 160812C00003000 C 08/12/16 3.0 6.30 6.75
JCP 160812C00003500 C 08/12/16 3.5 5.45 6.25
JCP 160812C00004000 C 08/12/16 4.0 5.30 5.75
JCP 160812C00004500 C 08/12/16 4.5 4.75 5.25
JCP 160812C00005000 C 08/12/16 5.0 4.25 4.75
JCP 160812C00005500 C 08/12/16 5.5 3.75 4.25
JCP 160812C00006000 C 08/12/16 6.0 3.10 3.90
JCP 160812C00006500 C 08/12/16 6.5 3.00 3.25
JCP 160812C00007000 C 08/12/16 7.0 2.63 2.68
JCP 160812C00007500 C 08/12/16 7.5 2.13 2.19
JCP 160812C00008000 C 08/12/16 8.0 1.64 1.71
JCP 160812C00008500 C 08/12/16 8.5 1.18 1.25
JCP 160812C00009000 C 08/12/16 9.0 0.79 0.84
JCP 160812C00009500 C 08/12/16 9.5 0.47 0.51
JCP 160812C00010000 C 08/12/16 10.0 0.25 0.28
JCP 160812C00010500 C 08/12/16 10.5 0.08 0.14
JCP 160812C00011000 C 08/12/16 11.0 0.01 0.07
JCP 160812C00011500 C 08/12/16 11.5 0.00 0.05
JCP 160812C00012000 C 08/12/16 12.0 0.00 0.07
JCP 160812C00012500 C 08/12/16 12.5 0.00 0.07
JCP 160812C00013000 C 08/12/16 13.0 0.00 0.07
JCP 160812C00013500 C 08/12/16 13.5 0.00 0.13
JCP 160812C00014000 C 08/12/16 14.0 0.00 0.19
JCP 160812C00014500 C 08/12/16 14.5 0.00 0.13
JCP 160812C00015000 C 08/12/16 15.0 0.00 0.17
JCP 160812C00015500 C 08/12/16 15.5 0.00 0.13
JCP 160812C00016000 C 08/12/16 16.0 0.00 0.23
JCP 160812C00016500 C 08/12/16 16.5 0.00 0.07
JCP 160812C00017000 C 08/12/16 17.0 0.00 0.07
JCP 160812P00001000 P 08/12/16 1.0 0.00 0.22
JCP 160812P00001500 P 08/12/16 1.5 0.00 0.22
JCP 160812P00002000 P 08/12/16 2.0 0.00 0.22
JCP 160812P00002500 P 08/12/16 2.5 0.00 0.18
JCP 160812P00003000 P 08/12/16 3.0 0.00 0.22
JCP 160812P00003500 P 08/12/16 3.5 0.00 0.18
JCP 160812P00004000 P 08/12/16 4.0 0.00 0.23
JCP 160812P00004500 P 08/12/16 4.5 0.00 0.19
JCP 160812P00005000 P 08/12/16 5.0 0.00 0.18
JCP 160812P00005500 P 08/12/16 5.5 0.00 0.16
JCP 160812P00006000 P 08/12/16 6.0 0.00 0.13
JCP 160812P00006500 P 08/12/16 6.5 0.00 0.07
JCP 160812P00007000 P 08/12/16 7.0 0.00 0.08
JCP 160812P00007500 P 08/12/16 7.5 0.00 0.09
JCP 160812P00008000 P 08/12/16 8.0 0.02 0.12
JCP 160812P00008500 P 08/12/16 8.5 0.05 0.10
JCP 160812P00009000 P 08/12/16 9.0 0.14 0.19
JCP 160812P00009500 P 08/12/16 9.5 0.32 0.36
JCP 160812P00010000 P 08/12/16 10.0 0.59 0.65
JCP 160812P00010500 P 08/12/16 10.5 0.95 1.02
JCP 160812P00011000 P 08/12/16 11.0 1.38 1.44
JCP 160812P00011500 P 08/12/16 11.5 1.84 1.90
JCP 160812P00012000 P 08/12/16 12.0 2.33 2.39
JCP 160812P00012500 P 08/12/16 12.5 2.83 3.15
JCP 160812P00013000 P 08/12/16 13.0 3.25 3.70
JCP 160812P00013500 P 08/12/16 13.5 3.65 4.25
JCP 160812P00014000 P 08/12/16 14.0 4.25 4.45
JCP 160812P00014500 P 08/12/16 14.5 4.75 5.10
JCP 160812P00015000 P 08/12/16 15.0 5.25 5.45
JCP 160812P00015500 P 08/12/16 15.5 5.75 6.20
JCP 160812P00016000 P 08/12/16 16.0 6.25 6.40
JCP 160812P00016500 P 08/12/16 16.5 6.75 6.95
JCP 160812P00017000 P 08/12/16 17.0 5.35 7.50
JCP 160819C00001000 C 08/19/16 1.0 6.35 8.75
JCP 160819C00001500 C 08/19/16 1.5 5.85 8.25
JCP 160819C00002000 C 08/19/16 2.0 7.10 7.85
JCP 160819C00002500 C 08/19/16 2.5 6.60 7.25
JCP 160819C00003000 C 08/19/16 3.0 6.10 6.75
JCP 160819C00003500 C 08/19/16 3.5 5.80 6.25
JCP 160819C00004000 C 08/19/16 4.0 5.30 5.75
JCP 160819C00004500 C 08/19/16 4.5 4.85 5.25
JCP 160819C00005000 C 08/19/16 5.0 4.60 4.75
JCP 160819C00005500 C 08/19/16 5.5 3.80 4.25
JCP 160819C00006000 C 08/19/16 6.0 3.35 3.75
JCP 160819C00006500 C 08/19/16 6.5 3.05 3.20
JCP 160819C00007000 C 08/19/16 7.0 2.64 2.68
JCP 160819C00007500 C 08/19/16 7.5 2.16 2.20
JCP 160819C00008000 C 08/19/16 8.0 1.70 1.73
JCP 160819C00008500 C 08/19/16 8.5 1.27 1.30
JCP 160819C00009000 C 08/19/16 9.0 0.88 0.91
JCP 160819C00009500 C 08/19/16 9.5 0.58 0.60
JCP 160819C00010000 C 08/19/16 10.0 0.34 0.36
JCP 160819C00010500 C 08/19/16 10.5 0.18 0.20
JCP 160819C00011000 C 08/19/16 11.0 0.09 0.10
JCP 160819C00011500 C 08/19/16 11.5 0.04 0.07
JCP 160819C00012000 C 08/19/16 12.0 0.01 0.03
JCP 160819C00012500 C 08/19/16 12.5 0.00 0.02
JCP 160819C00013000 C 08/19/16 13.0 0.00 0.05
JCP 160819C00013500 C 08/19/16 13.5 0.00 0.07
JCP 160819C00014000 C 08/19/16 14.0 0.00 0.05
JCP 160819C00014500 C 08/19/16 14.5 0.00 0.07
JCP 160819C00015000 C 08/19/16 15.0 0.00 0.05
JCP 160819C00015500 C 08/19/16 15.5 0.00 0.07
JCP 160819C00016000 C 08/19/16 16.0 0.00 0.07
JCP 160819C00017000 C 08/19/16 17.0 0.00 0.07
JCP 160819C00018000 C 08/19/16 18.0 0.00 0.07
JCP 160819C00019000 C 08/19/16 19.0 0.00 0.07
JCP 160819P00001000 P 08/19/16 1.0 0.00 0.07
JCP 160819P00001500 P 08/19/16 1.5 0.00 0.07
JCP 160819P00002000 P 08/19/16 2.0 0.00 0.05
JCP 160819P00002500 P 08/19/16 2.5 0.00 0.07
JCP 160819P00003000 P 08/19/16 3.0 0.00 0.01
JCP 160819P00003500 P 08/19/16 3.5 0.00 0.07
JCP 160819P00004000 P 08/19/16 4.0 0.00 0.07
JCP 160819P00004500 P 08/19/16 4.5 0.00 0.07
JCP 160819P00005000 P 08/19/16 5.0 0.00 0.02
JCP 160819P00005500 P 08/19/16 5.5 0.00 0.04
JCP 160819P00006000 P 08/19/16 6.0 0.00 0.02
JCP 160819P00006500 P 08/19/16 6.5 0.00 0.02
JCP 160819P00007000 P 08/19/16 7.0 0.01 0.03
JCP 160819P00007500 P 08/19/16 7.5 0.03 0.05
JCP 160819P00008000 P 08/19/16 8.0 0.07 0.08
JCP 160819P00008500 P 08/19/16 8.5 0.13 0.15
JCP 160819P00009000 P 08/19/16 9.0 0.25 0.27
JCP 160819P00009500 P 08/19/16 9.5 0.44 0.46
JCP 160819P00010000 P 08/19/16 10.0 0.70 0.72
JCP 160819P00010500 P 08/19/16 10.5 1.03 1.09
JCP 160819P00011000 P 08/19/16 11.0 1.44 1.47
JCP 160819P00011500 P 08/19/16 11.5 1.89 1.93
JCP 160819P00012000 P 08/19/16 12.0 2.36 2.40
JCP 160819P00012500 P 08/19/16 12.5 2.85 2.94
JCP 160819P00013000 P 08/19/16 13.0 3.25 3.65
JCP 160819P00013500 P 08/19/16 13.5 3.75 4.20
JCP 160819P00014000 P 08/19/16 14.0 4.25 4.55
JCP 160819P00014500 P 08/19/16 14.5 4.75 5.00
JCP 160819P00015000 P 08/19/16 15.0 5.25 5.45
JCP 160819P00015500 P 08/19/16 15.5 5.75 6.05
JCP 160819P00016000 P 08/19/16 16.0 6.25 6.55
JCP 160819P00017000 P 08/19/16 17.0 7.10 7.45
JCP 160819P00018000 P 08/19/16 18.0 6.40 8.50
JCP 160819P00019000 P 08/19/16 19.0 7.35 9.50
JCP 160826C00001000 C 08/26/16 1.0 8.55 8.75
JCP 160826C00001500 C 08/26/16 1.5 8.05 8.25
JCP 160826C00002000 C 08/26/16 2.0 7.60 7.70
JCP 160826C00002500 C 08/26/16 2.5 7.10 7.20
JCP 160826C00003000 C 08/26/16 3.0 6.60 6.70
JCP 160826C00003500 C 08/26/16 3.5 6.10 6.20
JCP 160826C00004000 C 08/26/16 4.0 5.60 5.70
JCP 160826C00004500 C 08/26/16 4.5 5.10 5.20
JCP 160826C00005000 C 08/26/16 5.0 4.60 4.70
JCP 160826C00005500 C 08/26/16 5.5 4.10 4.20
JCP 160826C00006000 C 08/26/16 6.0 3.60 3.70
JCP 160826C00006500 C 08/26/16 6.5 3.10 3.20
JCP 160826C00007000 C 08/26/16 7.0 2.64 2.70
JCP 160826C00007500 C 08/26/16 7.5 2.15 2.23
JCP 160826C00008000 C 08/26/16 8.0 1.71 1.75
JCP 160826C00008500 C 08/26/16 8.5 1.29 1.34
JCP 160826C00009000 C 08/26/16 9.0 0.92 0.96
JCP 160826C00009500 C 08/26/16 9.5 0.61 0.65
JCP 160826C00010000 C 08/26/16 10.0 0.38 0.42
JCP 160826C00010500 C 08/26/16 10.5 0.21 0.25
JCP 160826C00011000 C 08/26/16 11.0 0.10 0.14
JCP 160826C00011500 C 08/26/16 11.5 0.03 0.08
JCP 160826C00012000 C 08/26/16 12.0 0.00 0.05
JCP 160826C00012500 C 08/26/16 12.5 0.00 0.05
JCP 160826C00013000 C 08/26/16 13.0 0.00 0.05
JCP 160826C00013500 C 08/26/16 13.5 0.00 0.04
JCP 160826C00014000 C 08/26/16 14.0 0.00 0.03
JCP 160826C00014500 C 08/26/16 14.5 0.00 0.04
JCP 160826C00015000 C 08/26/16 15.0 0.00 0.03
JCP 160826C00015500 C 08/26/16 15.5 0.00 0.03
JCP 160826C00016000 C 08/26/16 16.0 0.00 0.03
JCP 160826C00016500 C 08/26/16 16.5 0.00 0.02
JCP 160826C00017000 C 08/26/16 17.0 0.00 0.02
JCP 160826P00001000 P 08/26/16 1.0 0.00 0.02
JCP 160826P00001500 P 08/26/16 1.5 0.00 0.02
JCP 160826P00002000 P 08/26/16 2.0 0.00 0.02
JCP 160826P00002500 P 08/26/16 2.5 0.00 0.02
JCP 160826P00003000 P 08/26/16 3.0 0.00 0.02
JCP 160826P00003500 P 08/26/16 3.5 0.00 0.02
JCP 160826P00004000 P 08/26/16 4.0 0.00 0.03
JCP 160826P00004500 P 08/26/16 4.5 0.00 0.03
JCP 160826P00005000 P 08/26/16 5.0 0.00 0.03
JCP 160826P00005500 P 08/26/16 5.5 0.00 0.03
JCP 160826P00006000 P 08/26/16 6.0 0.00 0.03
JCP 160826P00006500 P 08/26/16 6.5 0.00 0.06
JCP 160826P00007000 P 08/26/16 7.0 0.01 0.08
JCP 160826P00007500 P 08/26/16 7.5 0.05 0.11
JCP 160826P00008000 P 08/26/16 8.0 0.09 0.13
JCP 160826P00008500 P 08/26/16 8.5 0.16 0.20
JCP 160826P00009000 P 08/26/16 9.0 0.27 0.32
JCP 160826P00009500 P 08/26/16 9.5 0.47 0.51
JCP 160826P00010000 P 08/26/16 10.0 0.73 0.79
JCP 160826P00010500 P 08/26/16 10.5 1.07 1.12
JCP 160826P00011000 P 08/26/16 11.0 1.46 1.52
JCP 160826P00011500 P 08/26/16 11.5 1.89 1.95
JCP 160826P00012000 P 08/26/16 12.0 2.36 2.41
JCP 160826P00012500 P 08/26/16 12.5 2.85 2.89
JCP 160826P00013000 P 08/26/16 13.0 3.30 3.45
JCP 160826P00013500 P 08/26/16 13.5 3.80 3.90
JCP 160826P00014000 P 08/26/16 14.0 4.30 4.40
JCP 160826P00014500 P 08/26/16 14.5 4.80 4.90
JCP 160826P00015000 P 08/26/16 15.0 5.30 5.40
JCP 160826P00015500 P 08/26/16 15.5 5.80 5.90
JCP 160826P00016000 P 08/26/16 16.0 6.30 6.40
JCP 160826P00016500 P 08/26/16 16.5 6.80 6.90
JCP 160826P00017000 P 08/26/16 17.0 7.30 7.40
JCP 160902C00001000 C 09/02/16 1.0 8.60 8.75
JCP 160902C00001500 C 09/02/16 1.5 8.10 8.20
JCP 160902C00002000 C 09/02/16 2.0 7.60 7.70
JCP 160902C00002500 C 09/02/16 2.5 7.10 7.20
JCP 160902C00003000 C 09/02/16 3.0 6.60 6.70
JCP 160902C00003500 C 09/02/16 3.5 6.10 6.20
JCP 160902C00004000 C 09/02/16 4.0 5.60 5.70
JCP 160902C00004500 C 09/02/16 4.5 5.10 5.20
JCP 160902C00005000 C 09/02/16 5.0 4.60 4.70
JCP 160902C00005500 C 09/02/16 5.5 4.10 4.20
JCP 160902C00006000 C 09/02/16 6.0 3.60 3.70
JCP 160902C00006500 C 09/02/16 6.5 3.10 3.25
JCP 160902C00007000 C 09/02/16 7.0 2.64 2.71
JCP 160902C00007500 C 09/02/16 7.5 2.18 2.23
JCP 160902C00008000 C 09/02/16 8.0 1.73 1.79
JCP 160902C00008500 C 09/02/16 8.5 1.32 1.37
JCP 160902C00009000 C 09/02/16 9.0 0.96 1.00
JCP 160902C00009500 C 09/02/16 9.5 0.66 0.69
JCP 160902C00010000 C 09/02/16 10.0 0.42 0.47
JCP 160902C00010500 C 09/02/16 10.5 0.24 0.28
JCP 160902C00011000 C 09/02/16 11.0 0.13 0.18
JCP 160902C00011500 C 09/02/16 11.5 0.05 0.10
JCP 160902C00012000 C 09/02/16 12.0 0.01 0.07
JCP 160902C00012500 C 09/02/16 12.5 0.00 0.05
JCP 160902C00013000 C 09/02/16 13.0 0.00 0.04
JCP 160902C00013500 C 09/02/16 13.5 0.00 0.03
JCP 160902C00014000 C 09/02/16 14.0 0.00 0.03
JCP 160902C00014500 C 09/02/16 14.5 0.00 0.02
JCP 160902C00015000 C 09/02/16 15.0 0.00 0.03
JCP 160902C00015500 C 09/02/16 15.5 0.00 0.02
JCP 160902C00016000 C 09/02/16 16.0 0.00 0.02
JCP 160902C00016500 C 09/02/16 16.5 0.00 0.02
JCP 160902C00017000 C 09/02/16 17.0 0.00 0.02
JCP 160902P00001000 P 09/02/16 1.0 0.00 0.02
JCP 160902P00001500 P 09/02/16 1.5 0.00 0.02
JCP 160902P00002000 P 09/02/16 2.0 0.00 0.02
JCP 160902P00002500 P 09/02/16 2.5 0.00 0.02
JCP 160902P00003000 P 09/02/16 3.0 0.00 0.02
JCP 160902P00003500 P 09/02/16 3.5 0.00 0.02
JCP 160902P00004000 P 09/02/16 4.0 0.00 0.02
JCP 160902P00004500 P 09/02/16 4.5 0.00 0.02
JCP 160902P00005000 P 09/02/16 5.0 0.00 0.03
JCP 160902P00005500 P 09/02/16 5.5 0.00 0.04
JCP 160902P00006000 P 09/02/16 6.0 0.00 0.04
JCP 160902P00006500 P 09/02/16 6.5 0.00 0.07
JCP 160902P00007000 P 09/02/16 7.0 0.02 0.09
JCP 160902P00007500 P 09/02/16 7.5 0.06 0.12
JCP 160902P00008000 P 09/02/16 8.0 0.11 0.17
JCP 160902P00008500 P 09/02/16 8.5 0.19 0.23
JCP 160902P00009000 P 09/02/16 9.0 0.32 0.36
JCP 160902P00009500 P 09/02/16 9.5 0.52 0.55
JCP 160902P00010000 P 09/02/16 10.0 0.77 0.83
JCP 160902P00010500 P 09/02/16 10.5 1.10 1.16
JCP 160902P00011000 P 09/02/16 11.0 1.48 1.54
JCP 160902P00011500 P 09/02/16 11.5 1.91 1.97
JCP 160902P00012000 P 09/02/16 12.0 2.38 2.43
JCP 160902P00012500 P 09/02/16 12.5 2.86 2.90
JCP 160902P00013000 P 09/02/16 13.0 3.35 3.40
JCP 160902P00013500 P 09/02/16 13.5 3.80 3.90
JCP 160902P00014000 P 09/02/16 14.0 4.30 4.40
JCP 160902P00014500 P 09/02/16 14.5 4.80 4.90
JCP 160902P00015000 P 09/02/16 15.0 5.30 5.40
JCP 160902P00015500 P 09/02/16 15.5 5.80 5.90
JCP 160902P00016000 P 09/02/16 16.0 6.30 6.40
JCP 160902P00016500 P 09/02/16 16.5 6.80 6.90
JCP 160902P00017000 P 09/02/16 17.0 7.30 7.40
JCP 160909C00001000 C 09/09/16 1.0 8.60 8.75
JCP 160909C00002000 C 09/09/16 2.0 7.60 7.70
JCP 160909C00002500 C 09/09/16 2.5 7.10 7.20
JCP 160909C00003000 C 09/09/16 3.0 6.60 6.70
JCP 160909C00003500 C 09/09/16 3.5 6.10 6.20
JCP 160909C00004000 C 09/09/16 4.0 5.60 5.70
JCP 160909C00004500 C 09/09/16 4.5 5.10 5.20
JCP 160909C00005000 C 09/09/16 5.0 4.60 4.70
JCP 160909C00005500 C 09/09/16 5.5 4.10 4.20
JCP 160909C00006000 C 09/09/16 6.0 3.60 3.70
JCP 160909C00006500 C 09/09/16 6.5 3.10 3.25
JCP 160909C00007000 C 09/09/16 7.0 2.66 2.73
JCP 160909C00007500 C 09/09/16 7.5 2.19 2.25
JCP 160909C00008000 C 09/09/16 8.0 1.74 1.81
JCP 160909C00008500 C 09/09/16 8.5 1.34 1.40
JCP 160909C00009000 C 09/09/16 9.0 0.99 1.03
JCP 160909C00009500 C 09/09/16 9.5 0.69 0.73
JCP 160909C00010000 C 09/09/16 10.0 0.45 0.50
JCP 160909C00010500 C 09/09/16 10.5 0.27 0.33
JCP 160909C00011000 C 09/09/16 11.0 0.15 0.19
JCP 160909C00011500 C 09/09/16 11.5 0.06 0.12
JCP 160909C00012000 C 09/09/16 12.0 0.02 0.08
JCP 160909C00012500 C 09/09/16 12.5 0.00 0.06
JCP 160909C00013000 C 09/09/16 13.0 0.00 0.04
JCP 160909C00013500 C 09/09/16 13.5 0.00 0.03
JCP 160909C00014000 C 09/09/16 14.0 0.00 0.03
JCP 160909C00014500 C 09/09/16 14.5 0.00 0.03
JCP 160909C00015000 C 09/09/16 15.0 0.00 0.02
JCP 160909C00015500 C 09/09/16 15.5 0.00 0.02
JCP 160909C00016000 C 09/09/16 16.0 0.00 0.02
JCP 160909C00016500 C 09/09/16 16.5 0.00 0.02
JCP 160909C00017000 C 09/09/16 17.0 0.00 0.02
JCP 160909P00001000 P 09/09/16 1.0 0.00 0.02
JCP 160909P00002000 P 09/09/16 2.0 0.00 0.02
JCP 160909P00002500 P 09/09/16 2.5 0.00 0.02
JCP 160909P00003000 P 09/09/16 3.0 0.00 0.02
JCP 160909P00003500 P 09/09/16 3.5 0.00 0.02
JCP 160909P00004000 P 09/09/16 4.0 0.00 0.02
JCP 160909P00004500 P 09/09/16 4.5 0.00 0.02
JCP 160909P00005000 P 09/09/16 5.0 0.00 0.03
JCP 160909P00005500 P 09/09/16 5.5 0.00 0.04
JCP 160909P00006000 P 09/09/16 6.0 0.00 0.06
JCP 160909P00006500 P 09/09/16 6.5 0.01 0.07
JCP 160909P00007000 P 09/09/16 7.0 0.03 0.10
JCP 160909P00007500 P 09/09/16 7.5 0.07 0.14
JCP 160909P00008000 P 09/09/16 8.0 0.13 0.19
JCP 160909P00008500 P 09/09/16 8.5 0.22 0.27
JCP 160909P00009000 P 09/09/16 9.0 0.34 0.40
JCP 160909P00009500 P 09/09/16 9.5 0.55 0.59
JCP 160909P00010000 P 09/09/16 10.0 0.81 0.86
JCP 160909P00010500 P 09/09/16 10.5 1.13 1.19
JCP 160909P00011000 P 09/09/16 11.0 1.50 1.56
JCP 160909P00011500 P 09/09/16 11.5 1.94 1.98
JCP 160909P00012000 P 09/09/16 12.0 2.39 2.44
JCP 160909P00012500 P 09/09/16 12.5 2.87 2.91
JCP 160909P00013000 P 09/09/16 13.0 3.35 3.45
JCP 160909P00013500 P 09/09/16 13.5 3.85 3.95
JCP 160909P00014000 P 09/09/16 14.0 4.30 4.40
JCP 160909P00014500 P 09/09/16 14.5 4.80 4.90
JCP 160909P00015000 P 09/09/16 15.0 5.30 5.40
JCP 160909P00015500 P 09/09/16 15.5 5.80 5.90
JCP 160909P00016000 P 09/09/16 16.0 6.30 6.40
JCP 160909P00016500 P 09/09/16 16.5 6.80 6.90
JCP 160909P00017000 P 09/09/16 17.0 7.30 7.40
JCP 160916C00001000 C 09/16/16 1.0 6.75 10.85
JCP 160916C00002000 C 09/16/16 2.0 7.40 7.75
JCP 160916C00003000 C 09/16/16 3.0 6.30 6.75
JCP 160916C00004000 C 09/16/16 4.0 5.45 5.75
JCP 160916C00005000 C 09/16/16 5.0 4.30 4.75
JCP 160916C00006000 C 09/16/16 6.0 3.50 3.70
JCP 160916C00007000 C 09/16/16 7.0 2.68 2.72
JCP 160916C00008000 C 09/16/16 8.0 1.79 1.83
JCP 160916C00009000 C 09/16/16 9.0 1.04 1.06
JCP 160916C00010000 C 09/16/16 10.0 0.50 0.53
JCP 160916C00011000 C 09/16/16 11.0 0.19 0.21
JCP 160916C00012000 C 09/16/16 12.0 0.06 0.08
JCP 160916C00013000 C 09/16/16 13.0 0.01 0.04
JCP 160916C00014000 C 09/16/16 14.0 0.00 0.02
JCP 160916C00015000 C 09/16/16 15.0 0.00 0.07
JCP 160916C00016000 C 09/16/16 16.0 0.00 0.07
JCP 160916C00017000 C 09/16/16 17.0 0.00 0.07
JCP 160916P00001000 P 09/16/16 1.0 0.00 0.07
JCP 160916P00002000 P 09/16/16 2.0 0.00 0.07
JCP 160916P00003000 P 09/16/16 3.0 0.00 0.07
JCP 160916P00004000 P 09/16/16 4.0 0.00 0.07
JCP 160916P00005000 P 09/16/16 5.0 0.00 0.05
JCP 160916P00006000 P 09/16/16 6.0 0.02 0.03
JCP 160916P00007000 P 09/16/16 7.0 0.06 0.08
JCP 160916P00008000 P 09/16/16 8.0 0.17 0.18
JCP 160916P00009000 P 09/16/16 9.0 0.41 0.43
JCP 160916P00010000 P 09/16/16 10.0 0.87 0.89
JCP 160916P00011000 P 09/16/16 11.0 1.55 1.59
JCP 160916P00012000 P 09/16/16 12.0 2.41 2.45
JCP 160916P00013000 P 09/16/16 13.0 3.30 3.65
JCP 160916P00014000 P 09/16/16 14.0 4.25 4.70
JCP 160916P00015000 P 09/16/16 15.0 5.25 5.70
JCP 160916P00016000 P 09/16/16 16.0 6.25 6.45
JCP 160916P00017000 P 09/16/16 17.0 7.05 7.90
JCP 161021C00001000 C 10/21/16 1.0 6.35 10.65
JCP 161021C00002000 C 10/21/16 2.0 7.60 7.85
JCP 161021C00003000 C 10/21/16 3.0 6.40 6.75
JCP 161021C00004000 C 10/21/16 4.0 5.35 5.95
JCP 161021C00005000 C 10/21/16 5.0 4.40 4.80
JCP 161021C00006000 C 10/21/16 6.0 3.40 3.85
JCP 161021C00007000 C 10/21/16 7.0 2.45 2.89
JCP 161021C00008000 C 10/21/16 8.0 1.79 2.12
JCP 161021C00009000 C 10/21/16 9.0 1.16 1.23
JCP 161021C00010000 C 10/21/16 10.0 0.63 0.69
JCP 161021C00011000 C 10/21/16 11.0 0.29 0.33
JCP 161021C00012000 C 10/21/16 12.0 0.10 0.16
JCP 161021C00013000 C 10/21/16 13.0 0.02 0.12
JCP 161021C00014000 C 10/21/16 14.0 0.00 0.09
JCP 161021C00015000 C 10/21/16 15.0 0.00 0.08
JCP 161021C00016000 C 10/21/16 16.0 0.00 0.08
JCP 161021C00017000 C 10/21/16 17.0 0.00 0.08
JCP 161021C00018000 C 10/21/16 18.0 0.00 0.07
JCP 161021C00019000 C 10/21/16 19.0 0.00 0.07
JCP 161021P00001000 P 10/21/16 1.0 0.00 0.07
JCP 161021P00002000 P 10/21/16 2.0 0.00 0.07
JCP 161021P00003000 P 10/21/16 3.0 0.00 0.07
JCP 161021P00004000 P 10/21/16 4.0 0.00 0.08
JCP 161021P00005000 P 10/21/16 5.0 0.00 0.10
JCP 161021P00006000 P 10/21/16 6.0 0.04 0.14
JCP 161021P00007000 P 10/21/16 7.0 0.12 0.19
JCP 161021P00008000 P 10/21/16 8.0 0.25 0.31
JCP 161021P00009000 P 10/21/16 9.0 0.54 0.57
JCP 161021P00010000 P 10/21/16 10.0 0.99 1.04
JCP 161021P00011000 P 10/21/16 11.0 1.62 2.08
JCP 161021P00012000 P 10/21/16 12.0 2.39 2.70
JCP 161021P00013000 P 10/21/16 13.0 1.48 5.75
JCP 161021P00014000 P 10/21/16 14.0 4.30 4.50
JCP 161021P00015000 P 10/21/16 15.0 5.20 5.55
JCP 161021P00016000 P 10/21/16 16.0 6.25 6.55
JCP 161021P00017000 P 10/21/16 17.0 5.40 7.50
JCP 161021P00018000 P 10/21/16 18.0 6.40 8.50
JCP 161021P00019000 P 10/21/16 19.0 9.20 9.70
JCP 161118C00001000 C 11/18/16 1.0 8.60 8.70
JCP 161118C00002000 C 11/18/16 2.0 7.60 7.70
JCP 161118C00003000 C 11/18/16 3.0 6.60 6.70
JCP 161118C00004000 C 11/18/16 4.0 5.60 5.70
JCP 161118C00005000 C 11/18/16 5.0 4.60 4.75
JCP 161118C00006000 C 11/18/16 6.0 3.65 3.80
JCP 161118C00007000 C 11/18/16 7.0 2.81 2.86
JCP 161118C00008000 C 11/18/16 8.0 2.02 2.06
JCP 161118C00009000 C 11/18/16 9.0 1.34 1.37
JCP 161118C00010000 C 11/18/16 10.0 0.83 0.85
JCP 161118C00011000 C 11/18/16 11.0 0.46 0.48
JCP 161118C00012000 C 11/18/16 12.0 0.24 0.26
JCP 161118C00013000 C 11/18/16 13.0 0.12 0.14
JCP 161118C00014000 C 11/18/16 14.0 0.06 0.07
JCP 161118C00015000 C 11/18/16 15.0 0.02 0.04
JCP 161118C00016000 C 11/18/16 16.0 0.00 0.03
JCP 161118C00017000 C 11/18/16 17.0 0.00 0.03
JCP 161118C00018000 C 11/18/16 18.0 0.00 0.03
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.03
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.02
JCP 161118P00001000 P 11/18/16 1.0 0.00 0.02
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.02
JCP 161118P00003000 P 11/18/16 3.0 0.01 0.03
JCP 161118P00004000 P 11/18/16 4.0 0.02 0.03
JCP 161118P00005000 P 11/18/16 5.0 0.05 0.06
JCP 161118P00006000 P 11/18/16 6.0 0.11 0.13
JCP 161118P00007000 P 11/18/16 7.0 0.22 0.23
JCP 161118P00008000 P 11/18/16 8.0 0.41 0.43
JCP 161118P00009000 P 11/18/16 9.0 0.74 0.76
JCP 161118P00010000 P 11/18/16 10.0 1.22 1.25
JCP 161118P00011000 P 11/18/16 11.0 1.85 1.90
JCP 161118P00012000 P 11/18/16 12.0 2.63 2.66
JCP 161118P00013000 P 11/18/16 13.0 3.45 3.60
JCP 161118P00014000 P 11/18/16 14.0 4.40 4.50
JCP 161118P00015000 P 11/18/16 15.0 5.35 5.45
JCP 161118P00016000 P 11/18/16 16.0 6.30 6.45
JCP 161118P00017000 P 11/18/16 17.0 7.30 7.45
JCP 161118P00018000 P 11/18/16 18.0 8.35 8.45
JCP 161118P00019000 P 11/18/16 19.0 9.30 9.45
JCP 161118P00020000 P 11/18/16 20.0 10.30 10.45
JCP 170120C00001000 C 01/20/17 1.0 8.60 8.70
JCP 170120C00002000 C 01/20/17 2.0 7.60 7.70
JCP 170120C00003000 C 01/20/17 3.0 6.60 6.70
JCP 170120C00004000 C 01/20/17 4.0 5.60 5.75
JCP 170120C00005000 C 01/20/17 5.0 4.65 4.80
JCP 170120C00006000 C 01/20/17 6.0 3.75 3.85
JCP 170120C00007000 C 01/20/17 7.0 2.89 3.00
JCP 170120C00008000 C 01/20/17 8.0 2.15 2.20
JCP 170120C00009000 C 01/20/17 9.0 1.51 1.56
JCP 170120C00010000 C 01/20/17 10.0 1.01 1.04
JCP 170120C00011000 C 01/20/17 11.0 0.63 0.66
JCP 170120C00012000 C 01/20/17 12.0 0.36 0.40
JCP 170120C00013000 C 01/20/17 13.0 0.20 0.23
JCP 170120C00014000 C 01/20/17 14.0 0.11 0.14
JCP 170120C00015000 C 01/20/17 15.0 0.06 0.08
JCP 170120C00016000 C 01/20/17 16.0 0.02 0.05
JCP 170120C00017000 C 01/20/17 17.0 0.01 0.04
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.03
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.04
JCP 170120C00020000 C 01/20/17 20.0 0.00 0.03
JCP 170120P00001000 P 01/20/17 1.0 0.00 0.02
JCP 170120P00002000 P 01/20/17 2.0 0.00 0.03
JCP 170120P00003000 P 01/20/17 3.0 0.02 0.04
JCP 170120P00004000 P 01/20/17 4.0 0.06 0.07
JCP 170120P00005000 P 01/20/17 5.0 0.12 0.13
JCP 170120P00006000 P 01/20/17 6.0 0.19 0.22
JCP 170120P00007000 P 01/20/17 7.0 0.36 0.37
JCP 170120P00008000 P 01/20/17 8.0 0.58 0.61
JCP 170120P00009000 P 01/20/17 9.0 0.96 0.98
JCP 170120P00010000 P 01/20/17 10.0 1.44 1.47
JCP 170120P00011000 P 01/20/17 11.0 2.03 2.09
JCP 170120P00012000 P 01/20/17 12.0 2.77 2.83
JCP 170120P00013000 P 01/20/17 13.0 3.55 3.70
JCP 170120P00014000 P 01/20/17 14.0 4.40 4.60
JCP 170120P00015000 P 01/20/17 15.0 5.40 5.55
JCP 170120P00016000 P 01/20/17 16.0 6.35 6.50
JCP 170120P00017000 P 01/20/17 17.0 7.35 7.50
JCP 170120P00018000 P 01/20/17 18.0 8.35 8.50
JCP 170120P00019000 P 01/20/17 19.0 9.30 9.50
JCP 170120P00020000 P 01/20/17 20.0 10.35 10.45
JCP 170217C00001000 C 02/17/17 1.0 8.60 8.75
JCP 170217C00002000 C 02/17/17 2.0 7.60 7.70
JCP 170217C00003000 C 02/17/17 3.0 6.60 6.70
JCP 170217C00004000 C 02/17/17 4.0 5.60 5.75
JCP 170217C00005000 C 02/17/17 5.0 4.70 4.80
JCP 170217C00006000 C 02/17/17 6.0 3.80 3.90
JCP 170217C00007000 C 02/17/17 7.0 2.95 3.05
JCP 170217C00008000 C 02/17/17 8.0 2.21 2.34
JCP 170217C00009000 C 02/17/17 9.0 1.59 1.69
JCP 170217C00010000 C 02/17/17 10.0 1.08 1.14
JCP 170217C00011000 C 02/17/17 11.0 0.70 0.75
JCP 170217C00012000 C 02/17/17 12.0 0.43 0.47
JCP 170217C00013000 C 02/17/17 13.0 0.25 0.29
JCP 170217C00014000 C 02/17/17 14.0 0.14 0.17
JCP 170217C00015000 C 02/17/17 15.0 0.08 0.11
JCP 170217C00016000 C 02/17/17 16.0 0.04 0.07
JCP 170217C00017000 C 02/17/17 17.0 0.02 0.05
JCP 170217P00001000 P 02/17/17 1.0 0.00 0.02
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.03
JCP 170217P00003000 P 02/17/17 3.0 0.03 0.04
JCP 170217P00004000 P 02/17/17 4.0 0.06 0.09
JCP 170217P00005000 P 02/17/17 5.0 0.13 0.16
JCP 170217P00006000 P 02/17/17 6.0 0.24 0.27
JCP 170217P00007000 P 02/17/17 7.0 0.41 0.45
JCP 170217P00008000 P 02/17/17 8.0 0.68 0.72
JCP 170217P00009000 P 02/17/17 9.0 1.04 1.09
JCP 170217P00010000 P 02/17/17 10.0 1.51 1.60
JCP 170217P00011000 P 02/17/17 11.0 2.11 2.21
JCP 170217P00012000 P 02/17/17 12.0 2.82 2.92
JCP 170217P00013000 P 02/17/17 13.0 3.65 3.75
JCP 170217P00014000 P 02/17/17 14.0 4.55 4.65
JCP 170217P00015000 P 02/17/17 15.0 5.45 5.55
JCP 170217P00016000 P 02/17/17 16.0 6.40 6.50
JCP 170217P00017000 P 02/17/17 17.0 7.35 7.50
JCP 180119C00003000 C 01/19/18 3.0 6.45 6.85
JCP 180119C00004000 C 01/19/18 4.0 5.45 6.05
JCP 180119C00005000 C 01/19/18 5.0 4.50 5.25
JCP 180119C00007000 C 01/19/18 7.0 3.45 3.75
JCP 180119C00010000 C 01/19/18 10.0 1.84 2.04
JCP 180119C00012000 C 01/19/18 12.0 1.10 1.30
JCP 180119C00015000 C 01/19/18 15.0 0.46 0.70
JCP 180119C00017000 C 01/19/18 17.0 0.27 0.37
JCP 180119C00020000 C 01/19/18 20.0 0.12 0.24
JCP 180119C00022000 C 01/19/18 22.0 0.01 0.27
JCP 180119P00003000 P 01/19/18 3.0 0.20 0.21
JCP 180119P00004000 P 01/19/18 4.0 0.35 0.38
JCP 180119P00005000 P 01/19/18 5.0 0.57 0.59
JCP 180119P00007000 P 01/19/18 7.0 1.11 1.18
JCP 180119P00010000 P 01/19/18 10.0 2.42 2.71
JCP 180119P00012000 P 01/19/18 12.0 3.65 4.00
JCP 180119P00015000 P 01/19/18 15.0 5.85 6.15
JCP 180119P00017000 P 01/19/18 17.0 7.60 8.55
JCP 180119P00020000 P 01/19/18 20.0 10.40 11.00
JCP 180119P00022000 P 01/19/18 22.0 12.35 13.00

OPRA data is delayed 15 minutes.