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 (2015-05-01)Premium Content

J C Penney Company Inc (JCP)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150529C00001000 C 05/29/15 1.0 7.75 7.90
JCP 150529C00001500 C 05/29/15 1.5 7.25 7.40
JCP 150529C00002000 C 05/29/15 2.0 6.70 6.95
JCP 150529C00002500 C 05/29/15 2.5 6.25 6.40
JCP 150529C00003000 C 05/29/15 3.0 5.70 5.90
JCP 150529C00003500 C 05/29/15 3.5 5.25 5.40
JCP 150529C00004000 C 05/29/15 4.0 4.75 4.90
JCP 150529C00004500 C 05/29/15 4.5 4.25 4.40
JCP 150529C00005000 C 05/29/15 5.0 3.75 3.90
JCP 150529C00005500 C 05/29/15 5.5 3.25 3.40
JCP 150529C00006000 C 05/29/15 6.0 2.78 2.87
JCP 150529C00006500 C 05/29/15 6.5 2.29 2.37
JCP 150529C00007000 C 05/29/15 7.0 1.79 1.88
JCP 150529C00007500 C 05/29/15 7.5 1.29 1.43
JCP 150529C00008000 C 05/29/15 8.0 0.80 0.91
JCP 150529C00008500 C 05/29/15 8.5 0.36 0.40
JCP 150529C00009000 C 05/29/15 9.0 0.07 0.09
JCP 150529C00009500 C 05/29/15 9.5 0.00 0.04
JCP 150529C00010000 C 05/29/15 10.0 0.00 0.03
JCP 150529C00010500 C 05/29/15 10.5 0.00 0.02
JCP 150529C00011000 C 05/29/15 11.0 0.00 0.03
JCP 150529C00011500 C 05/29/15 11.5 0.00 0.02
JCP 150529C00012000 C 05/29/15 12.0 0.00 0.02
JCP 150529C00012500 C 05/29/15 12.5 0.00 0.02
JCP 150529C00013000 C 05/29/15 13.0 0.00 0.02
JCP 150529C00013500 C 05/29/15 13.5 0.00 0.02
JCP 150529C00014000 C 05/29/15 14.0 0.00 0.10
JCP 150529C00014500 C 05/29/15 14.5 0.00 0.10
JCP 150529C00015000 C 05/29/15 15.0 0.00 0.02
JCP 150529C00015500 C 05/29/15 15.5 0.00 0.10
JCP 150529C00016000 C 05/29/15 16.0 0.00 0.10
JCP 150529C00016500 C 05/29/15 16.5 0.00 0.10
JCP 150529C00017000 C 05/29/15 17.0 0.00 0.10
JCP 150529P00001000 P 05/29/15 1.0 0.00 0.10
JCP 150529P00001500 P 05/29/15 1.5 0.00 0.10
JCP 150529P00002000 P 05/29/15 2.0 0.00 0.10
JCP 150529P00002500 P 05/29/15 2.5 0.00 0.10
JCP 150529P00003000 P 05/29/15 3.0 0.00 0.10
JCP 150529P00003500 P 05/29/15 3.5 0.00 0.10
JCP 150529P00004000 P 05/29/15 4.0 0.00 0.10
JCP 150529P00004500 P 05/29/15 4.5 0.00 0.10
JCP 150529P00005000 P 05/29/15 5.0 0.00 0.10
JCP 150529P00005500 P 05/29/15 5.5 0.00 0.02
JCP 150529P00006000 P 05/29/15 6.0 0.00 0.02
JCP 150529P00006500 P 05/29/15 6.5 0.00 0.03
JCP 150529P00007000 P 05/29/15 7.0 0.00 0.04
JCP 150529P00007500 P 05/29/15 7.5 0.00 0.06
JCP 150529P00008000 P 05/29/15 8.0 0.00 0.02
JCP 150529P00008500 P 05/29/15 8.5 0.04 0.06
JCP 150529P00009000 P 05/29/15 9.0 0.23 0.27
JCP 150529P00009500 P 05/29/15 9.5 0.45 0.72
JCP 150529P00010000 P 05/29/15 10.0 0.91 1.21
JCP 150529P00010500 P 05/29/15 10.5 1.40 1.71
JCP 150529P00011000 P 05/29/15 11.0 1.91 2.22
JCP 150529P00011500 P 05/29/15 11.5 2.40 2.72
JCP 150529P00012000 P 05/29/15 12.0 2.91 3.25
JCP 150529P00012500 P 05/29/15 12.5 3.40 3.75
JCP 150529P00013000 P 05/29/15 13.0 3.90 4.25
JCP 150529P00013500 P 05/29/15 13.5 4.40 4.75
JCP 150529P00014000 P 05/29/15 14.0 4.90 5.25
JCP 150529P00014500 P 05/29/15 14.5 5.40 5.75
JCP 150529P00015000 P 05/29/15 15.0 5.90 6.25
JCP 150529P00015500 P 05/29/15 15.5 6.40 6.75
JCP 150529P00016000 P 05/29/15 16.0 6.90 7.25
JCP 150529P00016500 P 05/29/15 16.5 7.40 7.75
JCP 150529P00017000 P 05/29/15 17.0 7.90 8.25
JCP 150605C00001000 C 06/05/15 1.0 7.75 7.90
JCP 150605C00001500 C 06/05/15 1.5 7.25 7.40
JCP 150605C00002000 C 06/05/15 2.0 6.75 6.90
JCP 150605C00002500 C 06/05/15 2.5 6.25 6.40
JCP 150605C00003000 C 06/05/15 3.0 5.75 5.90
JCP 150605C00003500 C 06/05/15 3.5 5.25 5.40
JCP 150605C00004000 C 06/05/15 4.0 4.75 4.90
JCP 150605C00004500 C 06/05/15 4.5 4.30 4.40
JCP 150605C00005000 C 06/05/15 5.0 3.75 3.90
JCP 150605C00005500 C 06/05/15 5.5 3.30 3.40
JCP 150605C00006000 C 06/05/15 6.0 2.79 2.89
JCP 150605C00006500 C 06/05/15 6.5 2.29 2.40
JCP 150605C00007000 C 06/05/15 7.0 1.79 1.92
JCP 150605C00007500 C 06/05/15 7.5 1.29 1.43
JCP 150605C00008000 C 06/05/15 8.0 0.83 0.90
JCP 150605C00008500 C 06/05/15 8.5 0.43 0.50
JCP 150605C00009000 C 06/05/15 9.0 0.15 0.18
JCP 150605C00009500 C 06/05/15 9.5 0.03 0.08
JCP 150605C00010000 C 06/05/15 10.0 0.00 0.03
JCP 150605C00010500 C 06/05/15 10.5 0.00 0.03
JCP 150605C00011000 C 06/05/15 11.0 0.00 0.02
JCP 150605C00011500 C 06/05/15 11.5 0.00 0.03
JCP 150605C00012000 C 06/05/15 12.0 0.00 0.02
JCP 150605C00012500 C 06/05/15 12.5 0.00 0.02
JCP 150605C00013000 C 06/05/15 13.0 0.00 0.02
JCP 150605C00013500 C 06/05/15 13.5 0.00 0.02
JCP 150605C00014000 C 06/05/15 14.0 0.00 0.02
JCP 150605C00014500 C 06/05/15 14.5 0.00 0.02
JCP 150605C00015000 C 06/05/15 15.0 0.00 0.02
JCP 150605C00015500 C 06/05/15 15.5 0.00 0.02
JCP 150605C00016000 C 06/05/15 16.0 0.00 0.02
JCP 150605P00001000 P 06/05/15 1.0 0.00 0.02
JCP 150605P00001500 P 06/05/15 1.5 0.00 0.02
JCP 150605P00002000 P 06/05/15 2.0 0.00 0.02
JCP 150605P00002500 P 06/05/15 2.5 0.00 0.02
JCP 150605P00003000 P 06/05/15 3.0 0.00 0.02
JCP 150605P00003500 P 06/05/15 3.5 0.00 0.02
JCP 150605P00004000 P 06/05/15 4.0 0.00 0.02
JCP 150605P00004500 P 06/05/15 4.5 0.00 0.02
JCP 150605P00005000 P 06/05/15 5.0 0.00 0.02
JCP 150605P00005500 P 06/05/15 5.5 0.00 0.02
JCP 150605P00006000 P 06/05/15 6.0 0.00 0.03
JCP 150605P00006500 P 06/05/15 6.5 0.00 0.02
JCP 150605P00007000 P 06/05/15 7.0 0.00 0.03
JCP 150605P00007500 P 06/05/15 7.5 0.01 0.04
JCP 150605P00008000 P 06/05/15 8.0 0.02 0.05
JCP 150605P00008500 P 06/05/15 8.5 0.11 0.13
JCP 150605P00009000 P 06/05/15 9.0 0.32 0.35
JCP 150605P00009500 P 06/05/15 9.5 0.64 0.75
JCP 150605P00010000 P 06/05/15 10.0 1.10 1.23
JCP 150605P00010500 P 06/05/15 10.5 1.60 1.73
JCP 150605P00011000 P 06/05/15 11.0 2.09 2.22
JCP 150605P00011500 P 06/05/15 11.5 2.59 2.73
JCP 150605P00012000 P 06/05/15 12.0 3.10 3.25
JCP 150605P00012500 P 06/05/15 12.5 3.60 3.75
JCP 150605P00013000 P 06/05/15 13.0 4.10 4.25
JCP 150605P00013500 P 06/05/15 13.5 4.60 4.75
JCP 150605P00014000 P 06/05/15 14.0 5.10 5.25
JCP 150605P00014500 P 06/05/15 14.5 5.60 5.75
JCP 150605P00015000 P 06/05/15 15.0 6.10 6.25
JCP 150605P00015500 P 06/05/15 15.5 6.60 6.75
JCP 150605P00016000 P 06/05/15 16.0 7.10 7.25
JCP 150612C00001000 C 06/12/15 1.0 7.75 7.90
JCP 150612C00001500 C 06/12/15 1.5 7.25 7.40
JCP 150612C00002000 C 06/12/15 2.0 6.75 6.90
JCP 150612C00002500 C 06/12/15 2.5 6.25 6.40
JCP 150612C00003000 C 06/12/15 3.0 5.75 5.90
JCP 150612C00003500 C 06/12/15 3.5 5.25 5.40
JCP 150612C00004000 C 06/12/15 4.0 4.75 4.90
JCP 150612C00004500 C 06/12/15 4.5 4.25 4.40
JCP 150612C00005000 C 06/12/15 5.0 3.75 3.90
JCP 150612C00005500 C 06/12/15 5.5 3.25 3.40
JCP 150612C00006000 C 06/12/15 6.0 2.79 2.90
JCP 150612C00006500 C 06/12/15 6.5 2.29 2.41
JCP 150612C00007000 C 06/12/15 7.0 1.79 1.92
JCP 150612C00007500 C 06/12/15 7.5 1.31 1.44
JCP 150612C00008000 C 06/12/15 8.0 0.86 0.99
JCP 150612C00008500 C 06/12/15 8.5 0.48 0.52
JCP 150612C00009000 C 06/12/15 9.0 0.21 0.24
JCP 150612C00009500 C 06/12/15 9.5 0.07 0.09
JCP 150612C00010000 C 06/12/15 10.0 0.01 0.04
JCP 150612C00010500 C 06/12/15 10.5 0.00 0.03
JCP 150612C00011000 C 06/12/15 11.0 0.00 0.03
JCP 150612C00011500 C 06/12/15 11.5 0.00 0.03
JCP 150612C00012000 C 06/12/15 12.0 0.00 0.03
JCP 150612C00012500 C 06/12/15 12.5 0.00 0.02
JCP 150612C00013000 C 06/12/15 13.0 0.00 0.03
JCP 150612C00013500 C 06/12/15 13.5 0.00 0.02
JCP 150612C00014000 C 06/12/15 14.0 0.00 0.02
JCP 150612C00014500 C 06/12/15 14.5 0.00 0.02
JCP 150612C00015000 C 06/12/15 15.0 0.00 0.02
JCP 150612C00015500 C 06/12/15 15.5 0.00 0.02
JCP 150612C00016000 C 06/12/15 16.0 0.00 0.02
JCP 150612P00001000 P 06/12/15 1.0 0.00 0.02
JCP 150612P00001500 P 06/12/15 1.5 0.00 0.02
JCP 150612P00002000 P 06/12/15 2.0 0.00 0.02
JCP 150612P00002500 P 06/12/15 2.5 0.00 0.02
JCP 150612P00003000 P 06/12/15 3.0 0.00 0.02
JCP 150612P00003500 P 06/12/15 3.5 0.00 0.02
JCP 150612P00004000 P 06/12/15 4.0 0.00 0.02
JCP 150612P00004500 P 06/12/15 4.5 0.00 0.02
JCP 150612P00005000 P 06/12/15 5.0 0.00 0.02
JCP 150612P00005500 P 06/12/15 5.5 0.00 0.03
JCP 150612P00006000 P 06/12/15 6.0 0.00 0.03
JCP 150612P00006500 P 06/12/15 6.5 0.00 0.03
JCP 150612P00007000 P 06/12/15 7.0 0.00 0.03
JCP 150612P00007500 P 06/12/15 7.5 0.01 0.05
JCP 150612P00008000 P 06/12/15 8.0 0.06 0.09
JCP 150612P00008500 P 06/12/15 8.5 0.16 0.18
JCP 150612P00009000 P 06/12/15 9.0 0.38 0.41
JCP 150612P00009500 P 06/12/15 9.5 0.68 0.78
JCP 150612P00010000 P 06/12/15 10.0 1.11 1.23
JCP 150612P00010500 P 06/12/15 10.5 1.59 1.72
JCP 150612P00011000 P 06/12/15 11.0 2.09 2.24
JCP 150612P00011500 P 06/12/15 11.5 2.59 2.73
JCP 150612P00012000 P 06/12/15 12.0 3.10 3.25
JCP 150612P00012500 P 06/12/15 12.5 3.60 3.75
JCP 150612P00013000 P 06/12/15 13.0 4.10 4.25
JCP 150612P00013500 P 06/12/15 13.5 4.60 4.75
JCP 150612P00014000 P 06/12/15 14.0 5.10 5.25
JCP 150612P00014500 P 06/12/15 14.5 5.60 5.75
JCP 150612P00015000 P 06/12/15 15.0 6.10 6.25
JCP 150612P00015500 P 06/12/15 15.5 6.60 6.75
JCP 150612P00016000 P 06/12/15 16.0 7.10 7.25
JCP 150619C00001000 C 06/19/15 1.0 7.80 7.90
JCP 150619C00001500 C 06/19/15 1.5 7.30 7.40
JCP 150619C00002000 C 06/19/15 2.0 6.75 6.90
JCP 150619C00002500 C 06/19/15 2.5 6.30 6.40
JCP 150619C00003000 C 06/19/15 3.0 5.75 5.90
JCP 150619C00003500 C 06/19/15 3.5 5.30 5.40
JCP 150619C00004000 C 06/19/15 4.0 4.75 4.90
JCP 150619C00004500 C 06/19/15 4.5 4.30 4.40
JCP 150619C00005000 C 06/19/15 5.0 3.75 3.90
JCP 150619C00005500 C 06/19/15 5.5 3.30 3.40
JCP 150619C00006000 C 06/19/15 6.0 2.80 2.90
JCP 150619C00006500 C 06/19/15 6.5 2.30 2.41
JCP 150619C00007000 C 06/19/15 7.0 1.82 1.87
JCP 150619C00007500 C 06/19/15 7.5 1.32 1.46
JCP 150619C00008000 C 06/19/15 8.0 0.88 0.97
JCP 150619C00008500 C 06/19/15 8.5 0.53 0.56
JCP 150619C00009000 C 06/19/15 9.0 0.25 0.27
JCP 150619C00009500 C 06/19/15 9.5 0.10 0.12
JCP 150619C00010000 C 06/19/15 10.0 0.03 0.07
JCP 150619C00010500 C 06/19/15 10.5 0.00 0.04
JCP 150619C00011000 C 06/19/15 11.0 0.00 0.03
JCP 150619C00011500 C 06/19/15 11.5 0.00 0.02
JCP 150619C00012000 C 06/19/15 12.0 0.00 0.02
JCP 150619C00012500 C 06/19/15 12.5 0.00 0.02
JCP 150619C00013000 C 06/19/15 13.0 0.00 0.02
JCP 150619C00013500 C 06/19/15 13.5 0.00 0.02
JCP 150619C00014000 C 06/19/15 14.0 0.00 0.02
JCP 150619C00014500 C 06/19/15 14.5 0.00 0.02
JCP 150619C00015000 C 06/19/15 15.0 0.00 0.02
JCP 150619C00015500 C 06/19/15 15.5 0.00 0.02
JCP 150619C00016000 C 06/19/15 16.0 0.00 0.02
JCP 150619C00016500 C 06/19/15 16.5 0.00 0.02
JCP 150619C00017000 C 06/19/15 17.0 0.00 0.02
JCP 150619P00001000 P 06/19/15 1.0 0.00 0.02
JCP 150619P00001500 P 06/19/15 1.5 0.00 0.02
JCP 150619P00002000 P 06/19/15 2.0 0.00 0.02
JCP 150619P00002500 P 06/19/15 2.5 0.00 0.02
JCP 150619P00003000 P 06/19/15 3.0 0.00 0.02
JCP 150619P00003500 P 06/19/15 3.5 0.00 0.02
JCP 150619P00004000 P 06/19/15 4.0 0.00 0.02
JCP 150619P00004500 P 06/19/15 4.5 0.00 0.02
JCP 150619P00005000 P 06/19/15 5.0 0.00 0.02
JCP 150619P00005500 P 06/19/15 5.5 0.00 0.02
JCP 150619P00006000 P 06/19/15 6.0 0.00 0.03
JCP 150619P00006500 P 06/19/15 6.5 0.00 0.03
JCP 150619P00007000 P 06/19/15 7.0 0.01 0.04
JCP 150619P00007500 P 06/19/15 7.5 0.03 0.06
JCP 150619P00008000 P 06/19/15 8.0 0.09 0.11
JCP 150619P00008500 P 06/19/15 8.5 0.21 0.23
JCP 150619P00009000 P 06/19/15 9.0 0.43 0.45
JCP 150619P00009500 P 06/19/15 9.5 0.71 0.82
JCP 150619P00010000 P 06/19/15 10.0 1.12 1.27
JCP 150619P00010500 P 06/19/15 10.5 1.60 1.73
JCP 150619P00011000 P 06/19/15 11.0 2.10 2.22
JCP 150619P00011500 P 06/19/15 11.5 2.59 2.71
JCP 150619P00012000 P 06/19/15 12.0 3.10 3.25
JCP 150619P00012500 P 06/19/15 12.5 3.60 3.75
JCP 150619P00013000 P 06/19/15 13.0 4.10 4.25
JCP 150619P00013500 P 06/19/15 13.5 4.60 4.75
JCP 150619P00014000 P 06/19/15 14.0 5.10 5.25
JCP 150619P00014500 P 06/19/15 14.5 5.60 5.75
JCP 150619P00015000 P 06/19/15 15.0 6.10 6.25
JCP 150619P00015500 P 06/19/15 15.5 6.60 6.75
JCP 150619P00016000 P 06/19/15 16.0 7.10 7.25
JCP 150619P00016500 P 06/19/15 16.5 7.60 7.75
JCP 150619P00017000 P 06/19/15 17.0 8.10 8.25
JCP 150626C00001000 C 06/26/15 1.0 7.80 7.90
JCP 150626C00001500 C 06/26/15 1.5 7.30 7.40
JCP 150626C00002000 C 06/26/15 2.0 6.80 6.90
JCP 150626C00002500 C 06/26/15 2.5 6.30 6.40
JCP 150626C00003000 C 06/26/15 3.0 5.80 5.90
JCP 150626C00003500 C 06/26/15 3.5 5.30 5.40
JCP 150626C00004000 C 06/26/15 4.0 4.80 4.90
JCP 150626C00004500 C 06/26/15 4.5 4.30 4.40
JCP 150626C00005000 C 06/26/15 5.0 3.80 3.90
JCP 150626C00005500 C 06/26/15 5.5 3.30 3.40
JCP 150626C00006000 C 06/26/15 6.0 2.80 2.91
JCP 150626C00006500 C 06/26/15 6.5 2.30 2.42
JCP 150626C00007000 C 06/26/15 7.0 1.80 1.94
JCP 150626C00007500 C 06/26/15 7.5 1.33 1.48
JCP 150626C00008000 C 06/26/15 8.0 0.92 1.04
JCP 150626C00008500 C 06/26/15 8.5 0.56 0.68
JCP 150626C00009000 C 06/26/15 9.0 0.30 0.33
JCP 150626C00009500 C 06/26/15 9.5 0.14 0.16
JCP 150626C00010000 C 06/26/15 10.0 0.06 0.09
JCP 150626C00010500 C 06/26/15 10.5 0.02 0.03
JCP 150626C00011000 C 06/26/15 11.0 0.00 0.03
JCP 150626C00011500 C 06/26/15 11.5 0.00 0.02
JCP 150626C00012000 C 06/26/15 12.0 0.00 0.02
JCP 150626C00012500 C 06/26/15 12.5 0.00 0.02
JCP 150626C00013000 C 06/26/15 13.0 0.00 0.02
JCP 150626C00013500 C 06/26/15 13.5 0.00 0.02
JCP 150626C00014000 C 06/26/15 14.0 0.00 0.02
JCP 150626C00014500 C 06/26/15 14.5 0.00 0.02
JCP 150626C00015000 C 06/26/15 15.0 0.00 0.02
JCP 150626C00015500 C 06/26/15 15.5 0.00 0.02
JCP 150626C00016000 C 06/26/15 16.0 0.00 0.02
JCP 150626P00001000 P 06/26/15 1.0 0.00 0.02
JCP 150626P00001500 P 06/26/15 1.5 0.00 0.02
JCP 150626P00002000 P 06/26/15 2.0 0.00 0.02
JCP 150626P00002500 P 06/26/15 2.5 0.00 0.02
JCP 150626P00003000 P 06/26/15 3.0 0.00 0.02
JCP 150626P00003500 P 06/26/15 3.5 0.00 0.02
JCP 150626P00004000 P 06/26/15 4.0 0.00 0.02
JCP 150626P00004500 P 06/26/15 4.5 0.00 0.02
JCP 150626P00005000 P 06/26/15 5.0 0.00 0.02
JCP 150626P00005500 P 06/26/15 5.5 0.00 0.02
JCP 150626P00006000 P 06/26/15 6.0 0.00 0.03
JCP 150626P00006500 P 06/26/15 6.5 0.00 0.04
JCP 150626P00007000 P 06/26/15 7.0 0.01 0.05
JCP 150626P00007500 P 06/26/15 7.5 0.04 0.08
JCP 150626P00008000 P 06/26/15 8.0 0.12 0.14
JCP 150626P00008500 P 06/26/15 8.5 0.25 0.27
JCP 150626P00009000 P 06/26/15 9.0 0.47 0.50
JCP 150626P00009500 P 06/26/15 9.5 0.76 0.86
JCP 150626P00010000 P 06/26/15 10.0 1.14 1.28
JCP 150626P00010500 P 06/26/15 10.5 1.61 1.74
JCP 150626P00011000 P 06/26/15 11.0 2.10 2.22
JCP 150626P00011500 P 06/26/15 11.5 2.60 2.74
JCP 150626P00012000 P 06/26/15 12.0 3.10 3.25
JCP 150626P00012500 P 06/26/15 12.5 3.60 3.75
JCP 150626P00013000 P 06/26/15 13.0 4.10 4.25
JCP 150626P00013500 P 06/26/15 13.5 4.60 4.75
JCP 150626P00014000 P 06/26/15 14.0 5.10 5.25
JCP 150626P00014500 P 06/26/15 14.5 5.60 5.75
JCP 150626P00015000 P 06/26/15 15.0 6.10 6.25
JCP 150626P00015500 P 06/26/15 15.5 6.60 6.75
JCP 150626P00016000 P 06/26/15 16.0 7.10 7.25
JCP 150702C00001000 C 07/02/15 1.0 7.75 7.90
JCP 150702C00001500 C 07/02/15 1.5 7.25 7.40
JCP 150702C00002000 C 07/02/15 2.0 6.75 6.90
JCP 150702C00002500 C 07/02/15 2.5 6.25 6.40
JCP 150702C00003000 C 07/02/15 3.0 5.75 5.90
JCP 150702C00003500 C 07/02/15 3.5 5.25 5.40
JCP 150702C00004000 C 07/02/15 4.0 4.75 4.90
JCP 150702C00004500 C 07/02/15 4.5 4.25 4.40
JCP 150702C00005000 C 07/02/15 5.0 3.75 3.90
JCP 150702C00005500 C 07/02/15 5.5 3.25 3.40
JCP 150702C00006000 C 07/02/15 6.0 2.79 2.91
JCP 150702C00006500 C 07/02/15 6.5 2.29 2.43
JCP 150702C00007000 C 07/02/15 7.0 1.81 1.96
JCP 150702C00007500 C 07/02/15 7.5 1.34 1.50
JCP 150702C00008000 C 07/02/15 8.0 0.93 1.04
JCP 150702C00008500 C 07/02/15 8.5 0.58 0.69
JCP 150702C00009000 C 07/02/15 9.0 0.33 0.37
JCP 150702C00009500 C 07/02/15 9.5 0.16 0.19
JCP 150702C00010000 C 07/02/15 10.0 0.06 0.12
JCP 150702C00010500 C 07/02/15 10.5 0.02 0.06
JCP 150702C00011000 C 07/02/15 11.0 0.00 0.04
JCP 150702C00011500 C 07/02/15 11.5 0.00 0.03
JCP 150702C00012000 C 07/02/15 12.0 0.00 0.02
JCP 150702C00012500 C 07/02/15 12.5 0.00 0.02
JCP 150702C00013000 C 07/02/15 13.0 0.00 0.02
JCP 150702C00013500 C 07/02/15 13.5 0.00 0.02
JCP 150702C00014000 C 07/02/15 14.0 0.00 0.02
JCP 150702C00014500 C 07/02/15 14.5 0.00 0.02
JCP 150702C00015000 C 07/02/15 15.0 0.00 0.02
JCP 150702C00015500 C 07/02/15 15.5 0.00 0.02
JCP 150702C00016000 C 07/02/15 16.0 0.00 0.02
JCP 150702C00017000 C 07/02/15 17.0 0.00 0.02
JCP 150702P00001000 P 07/02/15 1.0 0.00 0.02
JCP 150702P00001500 P 07/02/15 1.5 0.00 0.02
JCP 150702P00002000 P 07/02/15 2.0 0.00 0.02
JCP 150702P00002500 P 07/02/15 2.5 0.00 0.02
JCP 150702P00003000 P 07/02/15 3.0 0.00 0.02
JCP 150702P00003500 P 07/02/15 3.5 0.00 0.02
JCP 150702P00004000 P 07/02/15 4.0 0.00 0.02
JCP 150702P00004500 P 07/02/15 4.5 0.00 0.02
JCP 150702P00005000 P 07/02/15 5.0 0.00 0.02
JCP 150702P00005500 P 07/02/15 5.5 0.00 0.03
JCP 150702P00006000 P 07/02/15 6.0 0.00 0.03
JCP 150702P00006500 P 07/02/15 6.5 0.01 0.04
JCP 150702P00007000 P 07/02/15 7.0 0.02 0.05
JCP 150702P00007500 P 07/02/15 7.5 0.05 0.10
JCP 150702P00008000 P 07/02/15 8.0 0.14 0.17
JCP 150702P00008500 P 07/02/15 8.5 0.28 0.32
JCP 150702P00009000 P 07/02/15 9.0 0.51 0.56
JCP 150702P00009500 P 07/02/15 9.5 0.78 0.89
JCP 150702P00010000 P 07/02/15 10.0 1.16 1.32
JCP 150702P00010500 P 07/02/15 10.5 1.61 1.76
JCP 150702P00011000 P 07/02/15 11.0 2.10 2.25
JCP 150702P00011500 P 07/02/15 11.5 2.60 2.74
JCP 150702P00012000 P 07/02/15 12.0 3.10 3.25
JCP 150702P00012500 P 07/02/15 12.5 3.60 3.75
JCP 150702P00013000 P 07/02/15 13.0 4.10 4.25
JCP 150702P00013500 P 07/02/15 13.5 4.60 4.75
JCP 150702P00014000 P 07/02/15 14.0 5.10 5.25
JCP 150702P00014500 P 07/02/15 14.5 5.60 5.75
JCP 150702P00015000 P 07/02/15 15.0 6.10 6.25
JCP 150702P00015500 P 07/02/15 15.5 6.60 6.75
JCP 150702P00016000 P 07/02/15 16.0 7.10 7.25
JCP 150702P00017000 P 07/02/15 17.0 8.10 8.25
JCP 150717C00001000 C 07/17/15 1.0 7.80 7.90
JCP 150717C00002000 C 07/17/15 2.0 6.80 6.90
JCP 150717C00003000 C 07/17/15 3.0 5.80 5.90
JCP 150717C00004000 C 07/17/15 4.0 4.80 4.90
JCP 150717C00005000 C 07/17/15 5.0 3.80 3.90
JCP 150717C00006000 C 07/17/15 6.0 2.80 2.93
JCP 150717C00007000 C 07/17/15 7.0 1.85 1.99
JCP 150717C00008000 C 07/17/15 8.0 1.00 1.06
JCP 150717C00009000 C 07/17/15 9.0 0.40 0.44
JCP 150717C00010000 C 07/17/15 10.0 0.11 0.14
JCP 150717C00011000 C 07/17/15 11.0 0.02 0.06
JCP 150717C00012000 C 07/17/15 12.0 0.00 0.02
JCP 150717C00013000 C 07/17/15 13.0 0.00 0.03
JCP 150717C00014000 C 07/17/15 14.0 0.00 0.02
JCP 150717C00015000 C 07/17/15 15.0 0.00 0.02
JCP 150717C00016000 C 07/17/15 16.0 0.00 0.02
JCP 150717P00001000 P 07/17/15 1.0 0.00 0.02
JCP 150717P00002000 P 07/17/15 2.0 0.00 0.02
JCP 150717P00003000 P 07/17/15 3.0 0.00 0.02
JCP 150717P00004000 P 07/17/15 4.0 0.00 0.02
JCP 150717P00005000 P 07/17/15 5.0 0.00 0.03
JCP 150717P00006000 P 07/17/15 6.0 0.01 0.04
JCP 150717P00007000 P 07/17/15 7.0 0.04 0.09
JCP 150717P00008000 P 07/17/15 8.0 0.20 0.23
JCP 150717P00009000 P 07/17/15 9.0 0.59 0.62
JCP 150717P00010000 P 07/17/15 10.0 1.21 1.34
JCP 150717P00011000 P 07/17/15 11.0 2.11 2.26
JCP 150717P00012000 P 07/17/15 12.0 3.10 3.25
JCP 150717P00013000 P 07/17/15 13.0 4.10 4.25
JCP 150717P00014000 P 07/17/15 14.0 5.10 5.25
JCP 150717P00015000 P 07/17/15 15.0 6.10 6.25
JCP 150717P00016000 P 07/17/15 16.0 7.10 7.25
JCP 150821C00001000 C 08/21/15 1.0 7.75 7.90
JCP 150821C00002000 C 08/21/15 2.0 6.75 6.90
JCP 150821C00003000 C 08/21/15 3.0 5.75 5.90
JCP 150821C00004000 C 08/21/15 4.0 4.75 4.90
JCP 150821C00005000 C 08/21/15 5.0 3.80 3.90
JCP 150821C00006000 C 08/21/15 6.0 2.83 2.91
JCP 150821C00007000 C 08/21/15 7.0 1.94 2.05
JCP 150821C00008000 C 08/21/15 8.0 1.20 1.24
JCP 150821C00009000 C 08/21/15 9.0 0.63 0.67
JCP 150821C00010000 C 08/21/15 10.0 0.28 0.32
JCP 150821C00011000 C 08/21/15 11.0 0.12 0.16
JCP 150821C00012000 C 08/21/15 12.0 0.03 0.09
JCP 150821C00013000 C 08/21/15 13.0 0.01 0.05
JCP 150821C00014000 C 08/21/15 14.0 0.00 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 0.00 0.02
JCP 150821P00004000 P 08/21/15 4.0 0.00 0.03
JCP 150821P00005000 P 08/21/15 5.0 0.02 0.05
JCP 150821P00006000 P 08/21/15 6.0 0.05 0.10
JCP 150821P00007000 P 08/21/15 7.0 0.16 0.19
JCP 150821P00008000 P 08/21/15 8.0 0.40 0.43
JCP 150821P00009000 P 08/21/15 9.0 0.83 0.87
JCP 150821P00010000 P 08/21/15 10.0 1.45 1.54
JCP 150821P00011000 P 08/21/15 11.0 2.20 2.37
JCP 150821P00012000 P 08/21/15 12.0 3.15 3.30
JCP 150821P00013000 P 08/21/15 13.0 4.15 4.30
JCP 150821P00014000 P 08/21/15 14.0 5.10 5.30
JCP 150821P00015000 P 08/21/15 15.0 6.10 6.25
JCP 151120C00001000 C 11/20/15 1.0 7.75 7.90
JCP 151120C00002000 C 11/20/15 2.0 6.75 6.90
JCP 151120C00003000 C 11/20/15 3.0 5.75 5.90
JCP 151120C00004000 C 11/20/15 4.0 4.80 4.90
JCP 151120C00005000 C 11/20/15 5.0 3.85 4.00
JCP 151120C00006000 C 11/20/15 6.0 2.93 3.10
JCP 151120C00007000 C 11/20/15 7.0 2.13 2.32
JCP 151120C00008000 C 11/20/15 8.0 1.45 1.63
JCP 151120C00009000 C 11/20/15 9.0 0.93 1.10
JCP 151120C00010000 C 11/20/15 10.0 0.57 0.63
JCP 151120C00011000 C 11/20/15 11.0 0.33 0.39
JCP 151120C00012000 C 11/20/15 12.0 0.18 0.26
JCP 151120C00013000 C 11/20/15 13.0 0.12 0.14
JCP 151120C00014000 C 11/20/15 14.0 0.04 0.11
JCP 151120C00015000 C 11/20/15 15.0 0.02 0.07
JCP 151120P00001000 P 11/20/15 1.0 0.00 0.02
JCP 151120P00002000 P 11/20/15 2.0 0.00 0.02
JCP 151120P00003000 P 11/20/15 3.0 0.01 0.04
JCP 151120P00004000 P 11/20/15 4.0 0.02 0.07
JCP 151120P00005000 P 11/20/15 5.0 0.07 0.13
JCP 151120P00006000 P 11/20/15 6.0 0.18 0.21
JCP 151120P00007000 P 11/20/15 7.0 0.36 0.40
JCP 151120P00008000 P 11/20/15 8.0 0.66 0.73
JCP 151120P00009000 P 11/20/15 9.0 1.14 1.23
JCP 151120P00010000 P 11/20/15 10.0 1.76 1.85
JCP 151120P00011000 P 11/20/15 11.0 2.48 2.61
JCP 151120P00012000 P 11/20/15 12.0 3.30 3.50
JCP 151120P00013000 P 11/20/15 13.0 4.20 4.40
JCP 151120P00014000 P 11/20/15 14.0 5.15 5.35
JCP 151120P00015000 P 11/20/15 15.0 6.15 6.35
JCP 160115C00001000 C 01/15/16 1.0 7.75 7.90
JCP 160115C00002000 C 01/15/16 2.0 6.75 6.90
JCP 160115C00003000 C 01/15/16 3.0 5.75 5.90
JCP 160115C00004000 C 01/15/16 4.0 4.80 4.95
JCP 160115C00005000 C 01/15/16 5.0 3.85 4.00
JCP 160115C00006000 C 01/15/16 6.0 3.00 3.20
JCP 160115C00007000 C 01/15/16 7.0 2.23 2.34
JCP 160115C00008000 C 01/15/16 8.0 1.59 1.65
JCP 160115C00009000 C 01/15/16 9.0 1.08 1.14
JCP 160115C00010000 C 01/15/16 10.0 0.71 0.75
JCP 160115C00011000 C 01/15/16 11.0 0.44 0.52
JCP 160115C00012000 C 01/15/16 12.0 0.28 0.32
JCP 160115C00013000 C 01/15/16 13.0 0.13 0.25
JCP 160115C00014000 C 01/15/16 14.0 0.09 0.17
JCP 160115C00015000 C 01/15/16 15.0 0.06 0.10
JCP 160115C00016000 C 01/15/16 16.0 0.02 0.09
JCP 160115C00017000 C 01/15/16 17.0 0.02 0.06
JCP 160115C00020000 C 01/15/16 20.0 0.01 0.04
JCP 160115P00001000 P 01/15/16 1.0 0.00 0.02
JCP 160115P00002000 P 01/15/16 2.0 0.00 0.02
JCP 160115P00003000 P 01/15/16 3.0 0.01 0.03
JCP 160115P00004000 P 01/15/16 4.0 0.05 0.09
JCP 160115P00005000 P 01/15/16 5.0 0.12 0.16
JCP 160115P00006000 P 01/15/16 6.0 0.25 0.31
JCP 160115P00007000 P 01/15/16 7.0 0.46 0.59
JCP 160115P00008000 P 01/15/16 8.0 0.85 0.90
JCP 160115P00009000 P 01/15/16 9.0 1.32 1.39
JCP 160115P00010000 P 01/15/16 10.0 1.94 2.01
JCP 160115P00011000 P 01/15/16 11.0 2.62 2.76
JCP 160115P00012000 P 01/15/16 12.0 3.40 3.60
JCP 160115P00013000 P 01/15/16 13.0 4.30 4.50
JCP 160115P00014000 P 01/15/16 14.0 5.20 5.45
JCP 160115P00015000 P 01/15/16 15.0 6.15 6.40
JCP 160115P00016000 P 01/15/16 16.0 7.15 7.35
JCP 160115P00017000 P 01/15/16 17.0 8.15 8.35
JCP 160115P00020000 P 01/15/16 20.0 11.10 11.30
JCP 170120C00003000 C 01/20/17 3.0 5.80 6.00
JCP 170120C00004000 C 01/20/17 4.0 4.95 5.15
JCP 170120C00005000 C 01/20/17 5.0 4.15 4.30
JCP 170120C00007000 C 01/20/17 7.0 2.82 2.94
JCP 170120C00010000 C 01/20/17 10.0 1.50 1.57
JCP 170120C00012000 C 01/20/17 12.0 0.83 1.07
JCP 170120C00015000 C 01/20/17 15.0 0.40 0.51
JCP 170120C00017000 C 01/20/17 17.0 0.21 0.42
JCP 170120P00003000 P 01/20/17 3.0 0.11 0.20
JCP 170120P00004000 P 01/20/17 4.0 0.30 0.31
JCP 170120P00005000 P 01/20/17 5.0 0.44 0.57
JCP 170120P00007000 P 01/20/17 7.0 1.10 1.19
JCP 170120P00010000 P 01/20/17 10.0 2.61 2.81
JCP 170120P00012000 P 01/20/17 12.0 4.00 4.30
JCP 170120P00015000 P 01/20/17 15.0 6.50 6.80
JCP 170120P00017000 P 01/20/17 17.0 8.35 8.60

OPRA data is delayed 15 minutes.