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 (2017-07-28)Premium Content

J C Penney Company Inc (JCP)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 170825C00000500 C 08/25/17 0.5 3.05 3.70
JCP 170825C00001000 C 08/25/17 1.0 2.58 2.62
JCP 170825C00001500 C 08/25/17 1.5 2.06 2.17
JCP 170825C00002000 C 08/25/17 2.0 1.57 1.62
JCP 170825C00002500 C 08/25/17 2.5 1.07 1.21
JCP 170825C00003000 C 08/25/17 3.0 0.58 0.63
JCP 170825C00003500 C 08/25/17 3.5 0.16 0.17
JCP 170825C00004000 C 08/25/17 4.0 0.01 0.02
JCP 170825C00004500 C 08/25/17 4.5 0.00 0.01
JCP 170825C00005000 C 08/25/17 5.0 0.00 0.01
JCP 170825C00005500 C 08/25/17 5.5 0.00 0.02
JCP 170825C00006000 C 08/25/17 6.0 0.00 0.01
JCP 170825C00006500 C 08/25/17 6.5 0.00 0.01
JCP 170825C00007000 C 08/25/17 7.0 0.00 0.02
JCP 170825C00007500 C 08/25/17 7.5 0.00 0.01
JCP 170825C00008000 C 08/25/17 8.0 0.00 0.02
JCP 170825C00008500 C 08/25/17 8.5 0.00 0.02
JCP 170825C00009000 C 08/25/17 9.0 0.00 0.02
JCP 170825C00010000 C 08/25/17 10.0 0.00 0.01
JCP 170825P00000500 P 08/25/17 0.5 0.00 0.02
JCP 170825P00001000 P 08/25/17 1.0 0.00 0.02
JCP 170825P00001500 P 08/25/17 1.5 0.00 0.02
JCP 170825P00002000 P 08/25/17 2.0 0.00 0.02
JCP 170825P00002500 P 08/25/17 2.5 0.00 0.02
JCP 170825P00003000 P 08/25/17 3.0 0.00 0.02
JCP 170825P00003500 P 08/25/17 3.5 0.07 0.08
JCP 170825P00004000 P 08/25/17 4.0 0.39 0.44
JCP 170825P00004500 P 08/25/17 4.5 0.87 0.94
JCP 170825P00005000 P 08/25/17 5.0 1.38 1.43
JCP 170825P00005500 P 08/25/17 5.5 1.88 2.01
JCP 170825P00006000 P 08/25/17 6.0 2.38 2.49
JCP 170825P00006500 P 08/25/17 6.5 2.88 2.92
JCP 170825P00007000 P 08/25/17 7.0 3.35 3.45
JCP 170825P00007500 P 08/25/17 7.5 3.85 3.95
JCP 170825P00008000 P 08/25/17 8.0 4.35 4.50
JCP 170825P00008500 P 08/25/17 8.5 4.85 4.95
JCP 170825P00009000 P 08/25/17 9.0 5.35 5.45
JCP 170825P00010000 P 08/25/17 10.0 6.35 6.45
JCP 170901C00000500 C 09/01/17 0.5 3.00 4.55
JCP 170901C00001000 C 09/01/17 1.0 2.55 4.25
JCP 170901C00001500 C 09/01/17 1.5 2.08 2.12
JCP 170901C00002000 C 09/01/17 2.0 1.57 1.75
JCP 170901C00002500 C 09/01/17 2.5 1.05 1.12
JCP 170901C00003000 C 09/01/17 3.0 0.59 0.62
JCP 170901C00003500 C 09/01/17 3.5 0.20 0.21
JCP 170901C00004000 C 09/01/17 4.0 0.02 0.04
JCP 170901C00004500 C 09/01/17 4.5 0.00 0.02
JCP 170901C00005000 C 09/01/17 5.0 0.00 0.02
JCP 170901C00005500 C 09/01/17 5.5 0.00 0.02
JCP 170901C00006000 C 09/01/17 6.0 0.00 0.02
JCP 170901C00006500 C 09/01/17 6.5 0.00 0.02
JCP 170901C00007000 C 09/01/17 7.0 0.00 0.02
JCP 170901C00007500 C 09/01/17 7.5 0.00 0.02
JCP 170901C00008000 C 09/01/17 8.0 0.00 0.02
JCP 170901C00008500 C 09/01/17 8.5 0.00 0.02
JCP 170901C00009000 C 09/01/17 9.0 0.00 0.02
JCP 170901C00010000 C 09/01/17 10.0 0.00 0.02
JCP 170901P00000500 P 09/01/17 0.5 0.00 0.02
JCP 170901P00001000 P 09/01/17 1.0 0.00 0.07
JCP 170901P00001500 P 09/01/17 1.5 0.00 0.02
JCP 170901P00002000 P 09/01/17 2.0 0.00 0.02
JCP 170901P00002500 P 09/01/17 2.5 0.00 0.02
JCP 170901P00003000 P 09/01/17 3.0 0.01 0.03
JCP 170901P00003500 P 09/01/17 3.5 0.10 0.12
JCP 170901P00004000 P 09/01/17 4.0 0.43 0.45
JCP 170901P00004500 P 09/01/17 4.5 0.89 0.93
JCP 170901P00005000 P 09/01/17 5.0 1.38 1.50
JCP 170901P00005500 P 09/01/17 5.5 1.88 2.03
JCP 170901P00006000 P 09/01/17 6.0 2.36 2.50
JCP 170901P00006500 P 09/01/17 6.5 2.87 3.00
JCP 170901P00007000 P 09/01/17 7.0 3.35 3.45
JCP 170901P00007500 P 09/01/17 7.5 3.85 4.15
JCP 170901P00008000 P 09/01/17 8.0 4.35 4.75
JCP 170901P00008500 P 09/01/17 8.5 4.85 5.10
JCP 170901P00009000 P 09/01/17 9.0 5.35 5.45
JCP 170901P00010000 P 09/01/17 10.0 6.35 6.55
JCP 170908C00000500 C 09/08/17 0.5 2.97 5.10
JCP 170908C00001000 C 09/08/17 1.0 2.52 2.76
JCP 170908C00001500 C 09/08/17 1.5 2.02 2.19
JCP 170908C00002000 C 09/08/17 2.0 1.52 1.73
JCP 170908C00002500 C 09/08/17 2.5 1.00 1.14
JCP 170908C00003000 C 09/08/17 3.0 0.59 0.68
JCP 170908C00003500 C 09/08/17 3.5 0.21 0.29
JCP 170908C00004000 C 09/08/17 4.0 0.04 0.07
JCP 170908C00004500 C 09/08/17 4.5 0.00 0.05
JCP 170908C00005000 C 09/08/17 5.0 0.00 0.02
JCP 170908C00005500 C 09/08/17 5.5 0.00 0.02
JCP 170908C00006000 C 09/08/17 6.0 0.00 0.02
JCP 170908C00006500 C 09/08/17 6.5 0.00 0.02
JCP 170908C00007000 C 09/08/17 7.0 0.00 0.02
JCP 170908C00007500 C 09/08/17 7.5 0.00 0.01
JCP 170908C00008000 C 09/08/17 8.0 0.00 0.02
JCP 170908C00008500 C 09/08/17 8.5 0.00 0.02
JCP 170908C00009000 C 09/08/17 9.0 0.00 0.02
JCP 170908C00009500 C 09/08/17 9.5 0.00 0.02
JCP 170908C00010000 C 09/08/17 10.0 0.00 0.02
JCP 170908C00010500 C 09/08/17 10.5 0.00 0.02
JCP 170908P00000500 P 09/08/17 0.5 0.00 0.02
JCP 170908P00001000 P 09/08/17 1.0 0.00 0.10
JCP 170908P00001500 P 09/08/17 1.5 0.00 0.02
JCP 170908P00002000 P 09/08/17 2.0 0.00 0.02
JCP 170908P00002500 P 09/08/17 2.5 0.00 0.02
JCP 170908P00003000 P 09/08/17 3.0 0.00 0.04
JCP 170908P00003500 P 09/08/17 3.5 0.12 0.20
JCP 170908P00004000 P 09/08/17 4.0 0.44 0.49
JCP 170908P00004500 P 09/08/17 4.5 0.86 0.98
JCP 170908P00005000 P 09/08/17 5.0 1.36 1.46
JCP 170908P00005500 P 09/08/17 5.5 1.85 2.00
JCP 170908P00006000 P 09/08/17 6.0 2.34 2.49
JCP 170908P00006500 P 09/08/17 6.5 2.86 2.99
JCP 170908P00007000 P 09/08/17 7.0 3.35 3.50
JCP 170908P00007500 P 09/08/17 7.5 3.85 3.95
JCP 170908P00008000 P 09/08/17 8.0 4.35 4.45
JCP 170908P00008500 P 09/08/17 8.5 4.85 5.10
JCP 170908P00009000 P 09/08/17 9.0 5.35 5.90
JCP 170908P00009500 P 09/08/17 9.5 5.85 6.10
JCP 170908P00010000 P 09/08/17 10.0 6.25 7.10
JCP 170908P00010500 P 09/08/17 10.5 6.85 7.15
JCP 170915C00000500 C 09/15/17 0.5 3.05 3.15
JCP 170915C00001000 C 09/15/17 1.0 2.55 2.65
JCP 170915C00001500 C 09/15/17 1.5 2.08 2.12
JCP 170915C00002000 C 09/15/17 2.0 1.56 1.61
JCP 170915C00002500 C 09/15/17 2.5 1.08 1.12
JCP 170915C00003000 C 09/15/17 3.0 0.62 0.64
JCP 170915C00003500 C 09/15/17 3.5 0.26 0.27
JCP 170915C00004000 C 09/15/17 4.0 0.08 0.09
JCP 170915C00004500 C 09/15/17 4.5 0.01 0.02
JCP 170915C00005000 C 09/15/17 5.0 0.00 0.02
JCP 170915C00005500 C 09/15/17 5.5 0.00 0.02
JCP 170915C00006000 C 09/15/17 6.0 0.00 0.01
JCP 170915C00007000 C 09/15/17 7.0 0.00 0.01
JCP 170915C00008000 C 09/15/17 8.0 0.00 0.01
JCP 170915C00009000 C 09/15/17 9.0 0.00 0.02
JCP 170915C00010000 C 09/15/17 10.0 0.00 0.02
JCP 170915P00000500 P 09/15/17 0.5 0.00 0.01
JCP 170915P00001000 P 09/15/17 1.0 0.00 0.01
JCP 170915P00001500 P 09/15/17 1.5 0.00 0.02
JCP 170915P00002000 P 09/15/17 2.0 0.00 0.02
JCP 170915P00002500 P 09/15/17 2.5 0.00 0.02
JCP 170915P00003000 P 09/15/17 3.0 0.04 0.05
JCP 170915P00003500 P 09/15/17 3.5 0.16 0.18
JCP 170915P00004000 P 09/15/17 4.0 0.48 0.50
JCP 170915P00004500 P 09/15/17 4.5 0.89 0.98
JCP 170915P00005000 P 09/15/17 5.0 1.40 1.51
JCP 170915P00005500 P 09/15/17 5.5 1.89 1.98
JCP 170915P00006000 P 09/15/17 6.0 2.39 2.49
JCP 170915P00007000 P 09/15/17 7.0 3.35 3.45
JCP 170915P00008000 P 09/15/17 8.0 4.35 4.50
JCP 170915P00009000 P 09/15/17 9.0 5.35 5.45
JCP 170915P00010000 P 09/15/17 10.0 6.35 6.50
JCP 170922C00000500 C 09/22/17 0.5 3.05 3.15
JCP 170922C00001000 C 09/22/17 1.0 2.56 2.62
JCP 170922C00001500 C 09/22/17 1.5 2.05 2.14
JCP 170922C00002000 C 09/22/17 2.0 1.56 1.65
JCP 170922C00002500 C 09/22/17 2.5 1.07 1.16
JCP 170922C00003000 C 09/22/17 3.0 0.60 0.70
JCP 170922C00003500 C 09/22/17 3.5 0.26 0.31
JCP 170922C00004000 C 09/22/17 4.0 0.07 0.11
JCP 170922C00004500 C 09/22/17 4.5 0.00 0.04
JCP 170922C00005000 C 09/22/17 5.0 0.00 0.03
JCP 170922C00005500 C 09/22/17 5.5 0.00 0.02
JCP 170922C00006000 C 09/22/17 6.0 0.00 0.02
JCP 170922C00006500 C 09/22/17 6.5 0.00 0.02
JCP 170922C00007000 C 09/22/17 7.0 0.00 0.02
JCP 170922C00007500 C 09/22/17 7.5 0.00 0.02
JCP 170922C00008000 C 09/22/17 8.0 0.00 0.02
JCP 170922C00008500 C 09/22/17 8.5 0.00 0.02
JCP 170922C00009000 C 09/22/17 9.0 0.00 0.01
JCP 170922C00009500 C 09/22/17 9.5 0.00 0.01
JCP 170922C00010000 C 09/22/17 10.0 0.00 0.02
JCP 170922C00010500 C 09/22/17 10.5 0.00 0.02
JCP 170922P00000500 P 09/22/17 0.5 0.00 0.02
JCP 170922P00001000 P 09/22/17 1.0 0.00 0.02
JCP 170922P00001500 P 09/22/17 1.5 0.00 0.02
JCP 170922P00002000 P 09/22/17 2.0 0.00 0.02
JCP 170922P00002500 P 09/22/17 2.5 0.00 0.03
JCP 170922P00003000 P 09/22/17 3.0 0.04 0.07
JCP 170922P00003500 P 09/22/17 3.5 0.19 0.23
JCP 170922P00004000 P 09/22/17 4.0 0.48 0.54
JCP 170922P00004500 P 09/22/17 4.5 0.91 0.95
JCP 170922P00005000 P 09/22/17 5.0 1.38 1.45
JCP 170922P00005500 P 09/22/17 5.5 1.87 1.97
JCP 170922P00006000 P 09/22/17 6.0 2.39 2.45
JCP 170922P00006500 P 09/22/17 6.5 2.89 2.94
JCP 170922P00007000 P 09/22/17 7.0 3.35 3.45
JCP 170922P00007500 P 09/22/17 7.5 3.85 3.95
JCP 170922P00008000 P 09/22/17 8.0 4.35 4.45
JCP 170922P00008500 P 09/22/17 8.5 4.85 5.00
JCP 170922P00009000 P 09/22/17 9.0 5.35 5.45
JCP 170922P00009500 P 09/22/17 9.5 5.85 5.95
JCP 170922P00010000 P 09/22/17 10.0 6.35 6.45
JCP 170922P00010500 P 09/22/17 10.5 6.85 6.95
JCP 170929C00000500 C 09/29/17 0.5 3.05 3.20
JCP 170929C00001000 C 09/29/17 1.0 2.54 2.65
JCP 170929C00001500 C 09/29/17 1.5 2.07 2.12
JCP 170929C00002000 C 09/29/17 2.0 1.57 1.64
JCP 170929C00002500 C 09/29/17 2.5 1.08 1.14
JCP 170929C00003000 C 09/29/17 3.0 0.63 0.68
JCP 170929C00003500 C 09/29/17 3.5 0.29 0.33
JCP 170929C00004000 C 09/29/17 4.0 0.10 0.13
JCP 170929C00004500 C 09/29/17 4.5 0.01 0.05
JCP 170929C00005000 C 09/29/17 5.0 0.00 0.03
JCP 170929C00005500 C 09/29/17 5.5 0.00 0.02
JCP 170929C00006000 C 09/29/17 6.0 0.00 0.02
JCP 170929C00006500 C 09/29/17 6.5 0.00 0.02
JCP 170929C00007000 C 09/29/17 7.0 0.00 0.02
JCP 170929C00007500 C 09/29/17 7.5 0.00 0.02
JCP 170929C00008000 C 09/29/17 8.0 0.00 0.02
JCP 170929C00008500 C 09/29/17 8.5 0.00 0.02
JCP 170929C00009000 C 09/29/17 9.0 0.00 0.02
JCP 170929C00009500 C 09/29/17 9.5 0.00 0.02
JCP 170929C00010000 C 09/29/17 10.0 0.00 0.02
JCP 170929P00000500 P 09/29/17 0.5 0.00 0.02
JCP 170929P00001000 P 09/29/17 1.0 0.00 0.02
JCP 170929P00001500 P 09/29/17 1.5 0.00 0.02
JCP 170929P00002000 P 09/29/17 2.0 0.00 0.02
JCP 170929P00002500 P 09/29/17 2.5 0.00 0.04
JCP 170929P00003000 P 09/29/17 3.0 0.06 0.09
JCP 170929P00003500 P 09/29/17 3.5 0.21 0.25
JCP 170929P00004000 P 09/29/17 4.0 0.51 0.57
JCP 170929P00004500 P 09/29/17 4.5 0.90 1.00
JCP 170929P00005000 P 09/29/17 5.0 1.38 1.49
JCP 170929P00005500 P 09/29/17 5.5 1.90 1.95
JCP 170929P00006000 P 09/29/17 6.0 2.39 2.45
JCP 170929P00006500 P 09/29/17 6.5 2.88 2.95
JCP 170929P00007000 P 09/29/17 7.0 3.35 3.45
JCP 170929P00007500 P 09/29/17 7.5 3.85 3.95
JCP 170929P00008000 P 09/29/17 8.0 4.35 4.45
JCP 170929P00008500 P 09/29/17 8.5 4.85 4.95
JCP 170929P00009000 P 09/29/17 9.0 5.35 5.45
JCP 170929P00009500 P 09/29/17 9.5 5.85 6.00
JCP 170929P00010000 P 09/29/17 10.0 6.35 6.45
JCP 171117C00000500 C 11/17/17 0.5 3.05 3.15
JCP 171117C00001000 C 11/17/17 1.0 2.55 2.63
JCP 171117C00001500 C 11/17/17 1.5 2.04 2.13
JCP 171117C00002000 C 11/17/17 2.0 1.59 1.64
JCP 171117C00002500 C 11/17/17 2.5 1.10 1.20
JCP 171117C00003000 C 11/17/17 3.0 0.73 0.85
JCP 171117C00003500 C 11/17/17 3.5 0.44 0.55
JCP 171117C00004000 C 11/17/17 4.0 0.27 0.32
JCP 171117C00004500 C 11/17/17 4.5 0.13 0.20
JCP 171117C00005000 C 11/17/17 5.0 0.07 0.10
JCP 171117C00005500 C 11/17/17 5.5 0.04 0.06
JCP 171117C00006000 C 11/17/17 6.0 0.02 0.04
JCP 171117C00007000 C 11/17/17 7.0 0.01 0.03
JCP 171117C00008000 C 11/17/17 8.0 0.00 0.02
JCP 171117C00009000 C 11/17/17 9.0 0.00 0.02
JCP 171117C00010000 C 11/17/17 10.0 0.00 0.02
JCP 171117C00011000 C 11/17/17 11.0 0.00 0.02
JCP 171117C00012000 C 11/17/17 12.0 0.00 0.02
JCP 171117P00000500 P 11/17/17 0.5 0.00 0.02
JCP 171117P00001000 P 11/17/17 1.0 0.00 0.02
JCP 171117P00001500 P 11/17/17 1.5 0.01 0.03
JCP 171117P00002000 P 11/17/17 2.0 0.03 0.05
JCP 171117P00002500 P 11/17/17 2.5 0.09 0.11
JCP 171117P00003000 P 11/17/17 3.0 0.17 0.28
JCP 171117P00003500 P 11/17/17 3.5 0.40 0.48
JCP 171117P00004000 P 11/17/17 4.0 0.70 0.78
JCP 171117P00004500 P 11/17/17 4.5 1.01 1.17
JCP 171117P00005000 P 11/17/17 5.0 1.44 1.58
JCP 171117P00005500 P 11/17/17 5.5 1.92 2.03
JCP 171117P00006000 P 11/17/17 6.0 2.39 2.49
JCP 171117P00007000 P 11/17/17 7.0 3.40 3.55
JCP 171117P00008000 P 11/17/17 8.0 4.35 4.50
JCP 171117P00009000 P 11/17/17 9.0 5.35 5.50
JCP 171117P00010000 P 11/17/17 10.0 6.35 6.50
JCP 171117P00011000 P 11/17/17 11.0 7.35 7.60
JCP 171117P00012000 P 11/17/17 12.0 8.35 8.50
JCP 180119C00000500 C 01/19/18 0.5 3.05 3.15
JCP 180119C00001000 C 01/19/18 1.0 2.56 2.65
JCP 180119C00001500 C 01/19/18 1.5 2.07 2.14
JCP 180119C00002000 C 01/19/18 2.0 1.60 1.67
JCP 180119C00002500 C 01/19/18 2.5 1.21 1.25
JCP 180119C00003000 C 01/19/18 3.0 0.85 0.91
JCP 180119C00003500 C 01/19/18 3.5 0.58 0.63
JCP 180119C00004000 C 01/19/18 4.0 0.38 0.43
JCP 180119C00004500 C 01/19/18 4.5 0.24 0.28
JCP 180119C00005000 C 01/19/18 5.0 0.15 0.18
JCP 180119C00005500 C 01/19/18 5.5 0.11 0.12
JCP 180119C00006000 C 01/19/18 6.0 0.07 0.09
JCP 180119C00007000 C 01/19/18 7.0 0.03 0.05
JCP 180119C00008000 C 01/19/18 8.0 0.01 0.03
JCP 180119C00009000 C 01/19/18 9.0 0.00 0.03
JCP 180119C00010000 C 01/19/18 10.0 0.00 0.02
JCP 180119C00011000 C 01/19/18 11.0 0.01 0.02
JCP 180119C00012000 C 01/19/18 12.0 0.00 0.02
JCP 180119C00015000 C 01/19/18 15.0 0.00 0.02
JCP 180119C00017000 C 01/19/18 17.0 0.00 0.02
JCP 180119C00020000 C 01/19/18 20.0 0.00 0.01
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.02
JCP 180119P00000500 P 01/19/18 0.5 0.00 0.02
JCP 180119P00001000 P 01/19/18 1.0 0.00 0.03
JCP 180119P00001500 P 01/19/18 1.5 0.03 0.04
JCP 180119P00002000 P 01/19/18 2.0 0.07 0.10
JCP 180119P00002500 P 01/19/18 2.5 0.17 0.19
JCP 180119P00003000 P 01/19/18 3.0 0.32 0.35
JCP 180119P00003500 P 01/19/18 3.5 0.55 0.58
JCP 180119P00004000 P 01/19/18 4.0 0.82 0.88
JCP 180119P00004500 P 01/19/18 4.5 1.17 1.23
JCP 180119P00005000 P 01/19/18 5.0 1.57 1.64
JCP 180119P00005500 P 01/19/18 5.5 2.01 2.08
JCP 180119P00006000 P 01/19/18 6.0 2.47 2.55
JCP 180119P00007000 P 01/19/18 7.0 3.40 3.55
JCP 180119P00008000 P 01/19/18 8.0 4.40 4.50
JCP 180119P00009000 P 01/19/18 9.0 5.35 5.50
JCP 180119P00010000 P 01/19/18 10.0 6.40 6.50
JCP 180119P00011000 P 01/19/18 11.0 7.35 7.50
JCP 180119P00012000 P 01/19/18 12.0 8.35 8.50
JCP 180119P00015000 P 01/19/18 15.0 11.35 11.45
JCP 180119P00017000 P 01/19/18 17.0 13.35 13.45
JCP 180119P00020000 P 01/19/18 20.0 16.35 16.45
JCP 180119P00022000 P 01/19/18 22.0 18.35 18.45
JCP 180216C00000500 C 02/16/18 0.5 3.05 3.15
JCP 180216C00001000 C 02/16/18 1.0 2.55 2.65
JCP 180216C00001500 C 02/16/18 1.5 2.07 2.17
JCP 180216C00002000 C 02/16/18 2.0 1.62 1.69
JCP 180216C00002500 C 02/16/18 2.5 1.20 1.28
JCP 180216C00003000 C 02/16/18 3.0 0.90 0.95
JCP 180216C00003500 C 02/16/18 3.5 0.63 0.67
JCP 180216C00004000 C 02/16/18 4.0 0.43 0.48
JCP 180216C00004500 C 02/16/18 4.5 0.28 0.33
JCP 180216C00005000 C 02/16/18 5.0 0.18 0.22
JCP 180216C00005500 C 02/16/18 5.5 0.12 0.16
JCP 180216C00006000 C 02/16/18 6.0 0.07 0.11
JCP 180216C00007000 C 02/16/18 7.0 0.03 0.06
JCP 180216C00008000 C 02/16/18 8.0 0.02 0.03
JCP 180216C00009000 C 02/16/18 9.0 0.01 0.03
JCP 180216C00010000 C 02/16/18 10.0 0.00 0.02
JCP 180216C00011000 C 02/16/18 11.0 0.00 0.02
JCP 180216P00000500 P 02/16/18 0.5 0.00 0.02
JCP 180216P00001000 P 02/16/18 1.0 0.01 0.03
JCP 180216P00001500 P 02/16/18 1.5 0.04 0.05
JCP 180216P00002000 P 02/16/18 2.0 0.10 0.12
JCP 180216P00002500 P 02/16/18 2.5 0.19 0.23
JCP 180216P00003000 P 02/16/18 3.0 0.37 0.40
JCP 180216P00003500 P 02/16/18 3.5 0.60 0.63
JCP 180216P00004000 P 02/16/18 4.0 0.89 0.93
JCP 180216P00004500 P 02/16/18 4.5 1.23 1.29
JCP 180216P00005000 P 02/16/18 5.0 1.61 1.71
JCP 180216P00005500 P 02/16/18 5.5 2.06 2.14
JCP 180216P00006000 P 02/16/18 6.0 2.52 2.57
JCP 180216P00007000 P 02/16/18 7.0 3.45 3.55
JCP 180216P00008000 P 02/16/18 8.0 4.40 4.55
JCP 180216P00009000 P 02/16/18 9.0 5.40 5.50
JCP 180216P00010000 P 02/16/18 10.0 6.40 6.50
JCP 180216P00011000 P 02/16/18 11.0 7.35 7.50
JCP 190118C00000500 C 01/18/19 0.5 2.93 3.20
JCP 190118C00001000 C 01/18/19 1.0 2.43 2.72
JCP 190118C00001500 C 01/18/19 1.5 2.04 2.30
JCP 190118C00002000 C 01/18/19 2.0 1.75 1.91
JCP 190118C00002500 C 01/18/19 2.5 1.43 1.61
JCP 190118C00003000 C 01/18/19 3.0 1.17 1.35
JCP 190118C00003500 C 01/18/19 3.5 1.00 1.13
JCP 190118C00004000 C 01/18/19 4.0 0.84 0.94
JCP 190118C00004500 C 01/18/19 4.5 0.68 0.80
JCP 190118C00005000 C 01/18/19 5.0 0.55 0.67
JCP 190118C00005500 C 01/18/19 5.5 0.47 0.56
JCP 190118C00007000 C 01/18/19 7.0 0.29 0.30
JCP 190118C00010000 C 01/18/19 10.0 0.12 0.16
JCP 190118C00012000 C 01/18/19 12.0 0.07 0.10
JCP 190118C00015000 C 01/18/19 15.0 0.04 0.05
JCP 190118C00017000 C 01/18/19 17.0 0.00 0.04
JCP 190118C00020000 C 01/18/19 20.0 0.00 0.03
JCP 190118P00000500 P 01/18/19 0.5 0.00 0.05
JCP 190118P00001000 P 01/18/19 1.0 0.07 0.11
JCP 190118P00001500 P 01/18/19 1.5 0.18 0.22
JCP 190118P00002000 P 01/18/19 2.0 0.33 0.39
JCP 190118P00002500 P 01/18/19 2.5 0.52 0.59
JCP 190118P00003000 P 01/18/19 3.0 0.75 0.82
JCP 190118P00003500 P 01/18/19 3.5 1.03 1.11
JCP 190118P00004000 P 01/18/19 4.0 1.16 1.44
JCP 190118P00004500 P 01/18/19 4.5 1.64 1.83
JCP 190118P00005000 P 01/18/19 5.0 2.09 2.19
JCP 190118P00005500 P 01/18/19 5.5 2.43 2.62
JCP 190118P00007000 P 01/18/19 7.0 3.50 3.85
JCP 190118P00010000 P 01/18/19 10.0 6.40 6.70
JCP 190118P00012000 P 01/18/19 12.0 8.35 8.65
JCP 190118P00015000 P 01/18/19 15.0 11.30 11.50
JCP 190118P00017000 P 01/18/19 17.0 13.15 13.65
JCP 190118P00020000 P 01/18/19 20.0 16.30 16.60

OPRA data is delayed 15 minutes.