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 (2016-10-28)Premium Content

J C Penney Company Inc (JCP)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 170127C00001000 C 01/27/17 1.0 5.75 6.05
JCP 170127C00002000 C 01/27/17 2.0 2.80 6.85
JCP 170127C00002500 C 01/27/17 2.5 2.25 6.25
JCP 170127C00003000 C 01/27/17 3.0 2.36 5.85
JCP 170127C00003500 C 01/27/17 3.5 1.26 4.80
JCP 170127C00004000 C 01/27/17 4.0 2.64 2.97
JCP 170127C00004500 C 01/27/17 4.5 2.15 2.47
JCP 170127C00005000 C 01/27/17 5.0 1.69 1.94
JCP 170127C00005500 C 01/27/17 5.5 1.03 2.83
JCP 170127C00006000 C 01/27/17 6.0 0.85 0.89
JCP 170127C00006500 C 01/27/17 6.5 0.40 0.43
JCP 170127C00007000 C 01/27/17 7.0 0.12 0.13
JCP 170127C00007500 C 01/27/17 7.5 0.01 0.03
JCP 170127C00008000 C 01/27/17 8.0 0.00 0.02
JCP 170127C00008500 C 01/27/17 8.5 0.00 0.04
JCP 170127C00009000 C 01/27/17 9.0 0.00 0.02
JCP 170127C00009500 C 01/27/17 9.5 0.00 0.05
JCP 170127C00010000 C 01/27/17 10.0 0.00 0.04
JCP 170127C00010500 C 01/27/17 10.5 0.00 0.05
JCP 170127C00011000 C 01/27/17 11.0 0.00 0.02
JCP 170127C00011500 C 01/27/17 11.5 0.00 0.04
JCP 170127C00012000 C 01/27/17 12.0 0.00 0.03
JCP 170127C00012500 C 01/27/17 12.5 0.00 0.05
JCP 170127C00013000 C 01/27/17 13.0 0.00 0.02
JCP 170127C00013500 C 01/27/17 13.5 0.00 0.04
JCP 170127C00014000 C 01/27/17 14.0 0.00 0.04
JCP 170127C00014500 C 01/27/17 14.5 0.00 0.04
JCP 170127C00015000 C 01/27/17 15.0 0.00 0.05
JCP 170127C00015500 C 01/27/17 15.5 0.00 0.05
JCP 170127C00016000 C 01/27/17 16.0 0.00 0.04
JCP 170127C00016500 C 01/27/17 16.5 0.00 0.03
JCP 170127C00017000 C 01/27/17 17.0 0.00 0.05
JCP 170127C00017500 C 01/27/17 17.5 0.00 0.04
JCP 170127C00018000 C 01/27/17 18.0 0.00 0.05
JCP 170127C00018500 C 01/27/17 18.5 0.00 0.02
JCP 170127C00019000 C 01/27/17 19.0 0.00 0.04
JCP 170127P00001000 P 01/27/17 1.0 0.00 0.04
JCP 170127P00002000 P 01/27/17 2.0 0.00 0.05
JCP 170127P00002500 P 01/27/17 2.5 0.00 0.05
JCP 170127P00003000 P 01/27/17 3.0 0.00 0.05
JCP 170127P00003500 P 01/27/17 3.5 0.00 0.04
JCP 170127P00004000 P 01/27/17 4.0 0.00 0.02
JCP 170127P00004500 P 01/27/17 4.5 0.00 0.04
JCP 170127P00005000 P 01/27/17 5.0 0.00 0.01
JCP 170127P00005500 P 01/27/17 5.5 0.00 0.01
JCP 170127P00006000 P 01/27/17 6.0 0.00 0.01
JCP 170127P00006500 P 01/27/17 6.5 0.05 0.07
JCP 170127P00007000 P 01/27/17 7.0 0.25 0.28
JCP 170127P00007500 P 01/27/17 7.5 0.65 0.68
JCP 170127P00008000 P 01/27/17 8.0 1.13 1.16
JCP 170127P00008500 P 01/27/17 8.5 1.57 1.67
JCP 170127P00009000 P 01/27/17 9.0 2.06 2.17
JCP 170127P00009500 P 01/27/17 9.5 2.55 2.81
JCP 170127P00010000 P 01/27/17 10.0 3.05 3.20
JCP 170127P00010500 P 01/27/17 10.5 2.14 5.60
JCP 170127P00011000 P 01/27/17 11.0 2.58 5.65
JCP 170127P00011500 P 01/27/17 11.5 3.15 6.65
JCP 170127P00012000 P 01/27/17 12.0 4.90 7.20
JCP 170127P00012500 P 01/27/17 12.5 5.30 7.15
JCP 170127P00013000 P 01/27/17 13.0 5.85 8.15
JCP 170127P00013500 P 01/27/17 13.5 6.50 8.20
JCP 170127P00014000 P 01/27/17 14.0 6.75 9.20
JCP 170127P00014500 P 01/27/17 14.5 5.60 9.75
JCP 170127P00015000 P 01/27/17 15.0 6.10 10.25
JCP 170127P00015500 P 01/27/17 15.5 6.60 10.75
JCP 170127P00016000 P 01/27/17 16.0 7.20 11.15
JCP 170127P00016500 P 01/27/17 16.5 7.50 11.40
JCP 170127P00017000 P 01/27/17 17.0 8.15 12.20
JCP 170127P00017500 P 01/27/17 17.5 8.50 12.40
JCP 170127P00018000 P 01/27/17 18.0 9.00 12.95
JCP 170127P00018500 P 01/27/17 18.5 9.85 14.00
JCP 170127P00019000 P 01/27/17 19.0 11.95 12.40
JCP 170203C00002000 C 02/03/17 2.0 4.65 5.00
JCP 170203C00002500 C 02/03/17 2.5 2.26 6.35
JCP 170203C00003000 C 02/03/17 3.0 1.76 5.90
JCP 170203C00003500 C 02/03/17 3.5 1.86 4.85
JCP 170203C00004000 C 02/03/17 4.0 2.63 3.00
JCP 170203C00004500 C 02/03/17 4.5 2.16 2.50
JCP 170203C00005000 C 02/03/17 5.0 1.65 1.97
JCP 170203C00005500 C 02/03/17 5.5 1.04 1.48
JCP 170203C00006000 C 02/03/17 6.0 0.75 0.99
JCP 170203C00006500 C 02/03/17 6.5 0.46 0.49
JCP 170203C00007000 C 02/03/17 7.0 0.18 0.22
JCP 170203C00007500 C 02/03/17 7.5 0.05 0.09
JCP 170203C00008000 C 02/03/17 8.0 0.01 0.03
JCP 170203C00008500 C 02/03/17 8.5 0.00 0.04
JCP 170203C00009000 C 02/03/17 9.0 0.00 0.02
JCP 170203C00009500 C 02/03/17 9.5 0.00 0.05
JCP 170203C00010000 C 02/03/17 10.0 0.00 0.05
JCP 170203C00010500 C 02/03/17 10.5 0.00 0.03
JCP 170203C00011000 C 02/03/17 11.0 0.00 0.03
JCP 170203C00011500 C 02/03/17 11.5 0.00 0.04
JCP 170203C00012000 C 02/03/17 12.0 0.00 0.05
JCP 170203C00012500 C 02/03/17 12.5 0.00 0.04
JCP 170203C00013000 C 02/03/17 13.0 0.00 0.02
JCP 170203C00013500 C 02/03/17 13.5 0.00 0.04
JCP 170203C00014000 C 02/03/17 14.0 0.00 0.02
JCP 170203C00014500 C 02/03/17 14.5 0.00 0.04
JCP 170203C00015000 C 02/03/17 15.0 0.00 0.02
JCP 170203C00015500 C 02/03/17 15.5 0.00 0.05
JCP 170203C00016000 C 02/03/17 16.0 0.00 0.03
JCP 170203C00016500 C 02/03/17 16.5 0.00 0.02
JCP 170203C00017000 C 02/03/17 17.0 0.00 0.02
JCP 170203C00017500 C 02/03/17 17.5 0.00 0.03
JCP 170203C00018000 C 02/03/17 18.0 0.00 0.05
JCP 170203P00002000 P 02/03/17 2.0 0.00 0.05
JCP 170203P00002500 P 02/03/17 2.5 0.00 0.06
JCP 170203P00003000 P 02/03/17 3.0 0.00 0.05
JCP 170203P00003500 P 02/03/17 3.5 0.00 0.03
JCP 170203P00004000 P 02/03/17 4.0 0.00 0.03
JCP 170203P00004500 P 02/03/17 4.5 0.00 0.05
JCP 170203P00005000 P 02/03/17 5.0 0.00 0.05
JCP 170203P00005500 P 02/03/17 5.5 0.00 0.05
JCP 170203P00006000 P 02/03/17 6.0 0.02 0.05
JCP 170203P00006500 P 02/03/17 6.5 0.10 0.13
JCP 170203P00007000 P 02/03/17 7.0 0.32 0.35
JCP 170203P00007500 P 02/03/17 7.5 0.69 0.72
JCP 170203P00008000 P 02/03/17 8.0 1.14 1.18
JCP 170203P00008500 P 02/03/17 8.5 1.52 1.85
JCP 170203P00009000 P 02/03/17 9.0 2.05 2.18
JCP 170203P00009500 P 02/03/17 9.5 2.62 2.66
JCP 170203P00010000 P 02/03/17 10.0 2.98 4.30
JCP 170203P00010500 P 02/03/17 10.5 3.10 4.05
JCP 170203P00011000 P 02/03/17 11.0 4.00 4.35
JCP 170203P00011500 P 02/03/17 11.5 4.50 4.85
JCP 170203P00012000 P 02/03/17 12.0 4.75 7.20
JCP 170203P00012500 P 02/03/17 12.5 5.50 6.10
JCP 170203P00013000 P 02/03/17 13.0 4.70 6.80
JCP 170203P00013500 P 02/03/17 13.5 6.50 6.85
JCP 170203P00014000 P 02/03/17 14.0 7.00 7.35
JCP 170203P00014500 P 02/03/17 14.5 5.70 9.65
JCP 170203P00015000 P 02/03/17 15.0 6.15 10.30
JCP 170203P00015500 P 02/03/17 15.5 6.60 10.85
JCP 170203P00016000 P 02/03/17 16.0 7.20 11.25
JCP 170203P00016500 P 02/03/17 16.5 7.65 11.80
JCP 170203P00017000 P 02/03/17 17.0 8.10 12.35
JCP 170203P00017500 P 02/03/17 17.5 8.65 12.80
JCP 170203P00018000 P 02/03/17 18.0 11.00 11.35
JCP 170210C00001000 C 02/10/17 1.0 5.55 6.00
JCP 170210C00001500 C 02/10/17 1.5 3.35 7.40
JCP 170210C00002000 C 02/10/17 2.0 3.50 5.15
JCP 170210C00002500 C 02/10/17 2.5 2.98 5.90
JCP 170210C00003000 C 02/10/17 3.0 3.65 4.15
JCP 170210C00003500 C 02/10/17 3.5 1.98 5.40
JCP 170210C00004000 C 02/10/17 4.0 2.65 3.20
JCP 170210C00004500 C 02/10/17 4.5 2.16 2.83
JCP 170210C00005000 C 02/10/17 5.0 1.67 2.40
JCP 170210C00005500 C 02/10/17 5.5 1.18 1.83
JCP 170210C00006000 C 02/10/17 6.0 0.87 1.01
JCP 170210C00006500 C 02/10/17 6.5 0.52 0.55
JCP 170210C00007000 C 02/10/17 7.0 0.25 0.28
JCP 170210C00007500 C 02/10/17 7.5 0.09 0.13
JCP 170210C00008000 C 02/10/17 8.0 0.03 0.05
JCP 170210C00008500 C 02/10/17 8.5 0.00 0.03
JCP 170210C00009000 C 02/10/17 9.0 0.00 0.02
JCP 170210C00009500 C 02/10/17 9.5 0.00 0.04
JCP 170210C00010000 C 02/10/17 10.0 0.00 0.04
JCP 170210C00010500 C 02/10/17 10.5 0.00 0.03
JCP 170210C00011000 C 02/10/17 11.0 0.00 0.04
JCP 170210C00011500 C 02/10/17 11.5 0.00 0.05
JCP 170210C00012000 C 02/10/17 12.0 0.00 0.03
JCP 170210C00012500 C 02/10/17 12.5 0.00 0.02
JCP 170210C00013000 C 02/10/17 13.0 0.00 0.02
JCP 170210C00013500 C 02/10/17 13.5 0.00 0.05
JCP 170210C00014000 C 02/10/17 14.0 0.00 0.05
JCP 170210C00014500 C 02/10/17 14.5 0.00 0.03
JCP 170210C00015000 C 02/10/17 15.0 0.00 0.03
JCP 170210C00015500 C 02/10/17 15.5 0.00 0.04
JCP 170210C00016000 C 02/10/17 16.0 0.00 0.04
JCP 170210P00001000 P 02/10/17 1.0 0.00 0.05
JCP 170210P00001500 P 02/10/17 1.5 0.00 0.11
JCP 170210P00002000 P 02/10/17 2.0 0.00 0.01
JCP 170210P00002500 P 02/10/17 2.5 0.00 0.12
JCP 170210P00003000 P 02/10/17 3.0 0.00 0.13
JCP 170210P00003500 P 02/10/17 3.5 0.00 0.13
JCP 170210P00004000 P 02/10/17 4.0 0.00 0.04
JCP 170210P00004500 P 02/10/17 4.5 0.00 0.12
JCP 170210P00005000 P 02/10/17 5.0 0.00 0.04
JCP 170210P00005500 P 02/10/17 5.5 0.00 0.04
JCP 170210P00006000 P 02/10/17 6.0 0.04 0.08
JCP 170210P00006500 P 02/10/17 6.5 0.15 0.18
JCP 170210P00007000 P 02/10/17 7.0 0.38 0.41
JCP 170210P00007500 P 02/10/17 7.5 0.72 0.77
JCP 170210P00008000 P 02/10/17 8.0 1.09 1.23
JCP 170210P00008500 P 02/10/17 8.5 1.56 1.69
JCP 170210P00009000 P 02/10/17 9.0 1.85 2.21
JCP 170210P00009500 P 02/10/17 9.5 2.51 2.82
JCP 170210P00010000 P 02/10/17 10.0 2.70 3.30
JCP 170210P00010500 P 02/10/17 10.5 3.50 3.85
JCP 170210P00011000 P 02/10/17 11.0 3.85 4.60
JCP 170210P00011500 P 02/10/17 11.5 4.50 4.80
JCP 170210P00012000 P 02/10/17 12.0 3.70 7.20
JCP 170210P00012500 P 02/10/17 12.5 5.50 5.85
JCP 170210P00013000 P 02/10/17 13.0 5.55 6.35
JCP 170210P00013500 P 02/10/17 13.5 6.30 6.80
JCP 170210P00014000 P 02/10/17 14.0 7.00 7.30
JCP 170210P00014500 P 02/10/17 14.5 5.60 9.70
JCP 170210P00015000 P 02/10/17 15.0 6.15 10.15
JCP 170210P00015500 P 02/10/17 15.5 6.70 10.65
JCP 170210P00016000 P 02/10/17 16.0 8.95 9.30
JCP 170217C00001000 C 02/17/17 1.0 5.75 6.00
JCP 170217C00002000 C 02/17/17 2.0 4.40 4.95
JCP 170217C00003000 C 02/17/17 3.0 3.70 4.45
JCP 170217C00004000 C 02/17/17 4.0 2.68 2.97
JCP 170217C00005000 C 02/17/17 5.0 1.69 1.98
JCP 170217C00006000 C 02/17/17 6.0 0.94 0.97
JCP 170217C00007000 C 02/17/17 7.0 0.30 0.33
JCP 170217C00008000 C 02/17/17 8.0 0.06 0.08
JCP 170217C00009000 C 02/17/17 9.0 0.00 0.03
JCP 170217C00010000 C 02/17/17 10.0 0.00 0.01
JCP 170217C00011000 C 02/17/17 11.0 0.00 0.03
JCP 170217C00012000 C 02/17/17 12.0 0.00 0.01
JCP 170217C00013000 C 02/17/17 13.0 0.00 0.02
JCP 170217C00014000 C 02/17/17 14.0 0.00 0.02
JCP 170217C00015000 C 02/17/17 15.0 0.00 0.02
JCP 170217C00016000 C 02/17/17 16.0 0.00 0.05
JCP 170217C00017000 C 02/17/17 17.0 0.00 0.02
JCP 170217C00018000 C 02/17/17 18.0 0.00 0.04
JCP 170217C00019000 C 02/17/17 19.0 0.00 0.04
JCP 170217C00020000 C 02/17/17 20.0 0.00 0.05
JCP 170217P00001000 P 02/17/17 1.0 0.00 0.02
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.05
JCP 170217P00003000 P 02/17/17 3.0 0.00 0.02
JCP 170217P00004000 P 02/17/17 4.0 0.00 0.01
JCP 170217P00005000 P 02/17/17 5.0 0.01 0.03
JCP 170217P00006000 P 02/17/17 6.0 0.08 0.12
JCP 170217P00007000 P 02/17/17 7.0 0.43 0.46
JCP 170217P00008000 P 02/17/17 8.0 1.18 1.21
JCP 170217P00009000 P 02/17/17 9.0 2.12 2.17
JCP 170217P00010000 P 02/17/17 10.0 3.05 3.20
JCP 170217P00011000 P 02/17/17 11.0 4.00 4.20
JCP 170217P00012000 P 02/17/17 12.0 5.00 5.25
JCP 170217P00013000 P 02/17/17 13.0 6.00 6.20
JCP 170217P00014000 P 02/17/17 14.0 7.00 7.20
JCP 170217P00015000 P 02/17/17 15.0 7.95 8.25
JCP 170217P00016000 P 02/17/17 16.0 7.20 10.55
JCP 170217P00017000 P 02/17/17 17.0 8.25 11.50
JCP 170217P00018000 P 02/17/17 18.0 10.50 11.25
JCP 170217P00019000 P 02/17/17 19.0 11.50 13.00
JCP 170217P00020000 P 02/17/17 20.0 12.95 13.25
JCP 170224C00002000 C 02/24/17 2.0 4.60 5.00
JCP 170224C00002500 C 02/24/17 2.5 2.30 4.65
JCP 170224C00003000 C 02/24/17 3.0 1.80 4.95
JCP 170224C00003500 C 02/24/17 3.5 3.30 3.55
JCP 170224C00004000 C 02/24/17 4.0 2.68 3.10
JCP 170224C00004500 C 02/24/17 4.5 2.19 2.48
JCP 170224C00005000 C 02/24/17 5.0 1.71 2.02
JCP 170224C00005500 C 02/24/17 5.5 1.26 1.57
JCP 170224C00006000 C 02/24/17 6.0 0.94 1.15
JCP 170224C00006500 C 02/24/17 6.5 0.68 0.71
JCP 170224C00007000 C 02/24/17 7.0 0.41 0.46
JCP 170224C00007500 C 02/24/17 7.5 0.24 0.28
JCP 170224C00008000 C 02/24/17 8.0 0.13 0.15
JCP 170224C00008500 C 02/24/17 8.5 0.06 0.12
JCP 170224C00009000 C 02/24/17 9.0 0.03 0.07
JCP 170224C00009500 C 02/24/17 9.5 0.00 0.06
JCP 170224C00010000 C 02/24/17 10.0 0.00 0.05
JCP 170224C00010500 C 02/24/17 10.5 0.00 0.05
JCP 170224C00011000 C 02/24/17 11.0 0.00 0.05
JCP 170224C00011500 C 02/24/17 11.5 0.00 0.05
JCP 170224C00012000 C 02/24/17 12.0 0.00 0.02
JCP 170224C00012500 C 02/24/17 12.5 0.00 0.04
JCP 170224C00013000 C 02/24/17 13.0 0.00 0.04
JCP 170224C00013500 C 02/24/17 13.5 0.00 0.06
JCP 170224C00014000 C 02/24/17 14.0 0.00 0.04
JCP 170224C00014500 C 02/24/17 14.5 0.00 0.02
JCP 170224C00015000 C 02/24/17 15.0 0.00 0.03
JCP 170224C00015500 C 02/24/17 15.5 0.00 0.06
JCP 170224C00016000 C 02/24/17 16.0 0.00 0.06
JCP 170224P00002000 P 02/24/17 2.0 0.00 0.06
JCP 170224P00002500 P 02/24/17 2.5 0.00 0.06
JCP 170224P00003000 P 02/24/17 3.0 0.00 0.06
JCP 170224P00003500 P 02/24/17 3.5 0.00 0.11
JCP 170224P00004000 P 02/24/17 4.0 0.00 0.12
JCP 170224P00004500 P 02/24/17 4.5 0.00 0.12
JCP 170224P00005000 P 02/24/17 5.0 0.02 0.11
JCP 170224P00005500 P 02/24/17 5.5 0.07 0.14
JCP 170224P00006000 P 02/24/17 6.0 0.16 0.21
JCP 170224P00006500 P 02/24/17 6.5 0.32 0.34
JCP 170224P00007000 P 02/24/17 7.0 0.56 0.58
JCP 170224P00007500 P 02/24/17 7.5 0.87 0.90
JCP 170224P00008000 P 02/24/17 8.0 1.19 1.30
JCP 170224P00008500 P 02/24/17 8.5 1.63 1.75
JCP 170224P00009000 P 02/24/17 9.0 2.07 2.20
JCP 170224P00009500 P 02/24/17 9.5 2.63 2.68
JCP 170224P00010000 P 02/24/17 10.0 3.00 3.30
JCP 170224P00010500 P 02/24/17 10.5 3.50 3.80
JCP 170224P00011000 P 02/24/17 11.0 3.95 4.40
JCP 170224P00011500 P 02/24/17 11.5 4.50 4.80
JCP 170224P00012000 P 02/24/17 12.0 4.85 5.35
JCP 170224P00012500 P 02/24/17 12.5 3.65 7.35
JCP 170224P00013000 P 02/24/17 13.0 4.30 6.80
JCP 170224P00013500 P 02/24/17 13.5 4.60 7.50
JCP 170224P00014000 P 02/24/17 14.0 6.55 7.25
JCP 170224P00014500 P 02/24/17 14.5 5.60 9.70
JCP 170224P00015000 P 02/24/17 15.0 6.20 10.20
JCP 170224P00015500 P 02/24/17 15.5 6.60 10.75
JCP 170224P00016000 P 02/24/17 16.0 8.95 9.30
JCP 170303C00000500 C 03/03/17 0.5 6.30 6.45
JCP 170303C00001000 C 03/03/17 1.0 5.80 5.95
JCP 170303C00001500 C 03/03/17 1.5 5.30 5.45
JCP 170303C00002000 C 03/03/17 2.0 4.80 4.95
JCP 170303C00002500 C 03/03/17 2.5 4.30 4.45
JCP 170303C00003000 C 03/03/17 3.0 3.80 3.95
JCP 170303C00003500 C 03/03/17 3.5 3.30 3.45
JCP 170303C00004000 C 03/03/17 4.0 2.81 2.94
JCP 170303C00004500 C 03/03/17 4.5 2.35 2.46
JCP 170303C00005000 C 03/03/17 5.0 1.90 1.95
JCP 170303C00005500 C 03/03/17 5.5 1.46 1.50
JCP 170303C00006000 C 03/03/17 6.0 1.07 1.10
JCP 170303C00006500 C 03/03/17 6.5 0.73 0.76
JCP 170303C00007000 C 03/03/17 7.0 0.49 0.50
JCP 170303C00007500 C 03/03/17 7.5 0.28 0.33
JCP 170303C00008000 C 03/03/17 8.0 0.16 0.20
JCP 170303C00008500 C 03/03/17 8.5 0.09 0.11
JCP 170303C00009000 C 03/03/17 9.0 0.06 0.08
JCP 170303C00009500 C 03/03/17 9.5 0.01 0.05
JCP 170303C00010000 C 03/03/17 10.0 0.00 0.04
JCP 170303C00010500 C 03/03/17 10.5 0.00 0.04
JCP 170303C00011000 C 03/03/17 11.0 0.00 0.03
JCP 170303C00011500 C 03/03/17 11.5 0.00 0.02
JCP 170303C00012000 C 03/03/17 12.0 0.00 0.02
JCP 170303C00012500 C 03/03/17 12.5 0.00 0.02
JCP 170303C00013000 C 03/03/17 13.0 0.00 0.02
JCP 170303C00013500 C 03/03/17 13.5 0.00 0.01
JCP 170303P00000500 P 03/03/17 0.5 0.00 0.01
JCP 170303P00001000 P 03/03/17 1.0 0.00 0.02
JCP 170303P00001500 P 03/03/17 1.5 0.00 0.01
JCP 170303P00002000 P 03/03/17 2.0 0.00 0.02
JCP 170303P00002500 P 03/03/17 2.5 0.00 0.02
JCP 170303P00003000 P 03/03/17 3.0 0.00 0.03
JCP 170303P00003500 P 03/03/17 3.5 0.00 0.02
JCP 170303P00004000 P 03/03/17 4.0 0.00 0.05
JCP 170303P00004500 P 03/03/17 4.5 0.02 0.05
JCP 170303P00005000 P 03/03/17 5.0 0.04 0.08
JCP 170303P00005500 P 03/03/17 5.5 0.10 0.16
JCP 170303P00006000 P 03/03/17 6.0 0.21 0.26
JCP 170303P00006500 P 03/03/17 6.5 0.37 0.39
JCP 170303P00007000 P 03/03/17 7.0 0.61 0.63
JCP 170303P00007500 P 03/03/17 7.5 0.91 0.95
JCP 170303P00008000 P 03/03/17 8.0 1.30 1.33
JCP 170303P00008500 P 03/03/17 8.5 1.67 1.78
JCP 170303P00009000 P 03/03/17 9.0 2.17 2.21
JCP 170303P00009500 P 03/03/17 9.5 2.61 2.69
JCP 170303P00010000 P 03/03/17 10.0 3.10 3.20
JCP 170303P00010500 P 03/03/17 10.5 3.55 3.70
JCP 170303P00011000 P 03/03/17 11.0 4.05 4.20
JCP 170303P00011500 P 03/03/17 11.5 4.55 4.70
JCP 170303P00012000 P 03/03/17 12.0 5.05 5.20
JCP 170303P00012500 P 03/03/17 12.5 5.55 5.70
JCP 170303P00013000 P 03/03/17 13.0 6.05 6.20
JCP 170303P00013500 P 03/03/17 13.5 6.55 6.70
JCP 170519C00001000 C 05/19/17 1.0 5.70 6.05
JCP 170519C00002000 C 05/19/17 2.0 4.80 4.95
JCP 170519C00003000 C 05/19/17 3.0 3.80 3.95
JCP 170519C00004000 C 05/19/17 4.0 2.88 3.05
JCP 170519C00005000 C 05/19/17 5.0 2.11 2.16
JCP 170519C00006000 C 05/19/17 6.0 1.39 1.42
JCP 170519C00007000 C 05/19/17 7.0 0.86 0.88
JCP 170519C00008000 C 05/19/17 8.0 0.49 0.50
JCP 170519C00009000 C 05/19/17 9.0 0.25 0.27
JCP 170519C00010000 C 05/19/17 10.0 0.12 0.13
JCP 170519C00011000 C 05/19/17 11.0 0.05 0.07
JCP 170519C00012000 C 05/19/17 12.0 0.01 0.03
JCP 170519C00013000 C 05/19/17 13.0 0.01 0.02
JCP 170519C00014000 C 05/19/17 14.0 0.00 0.02
JCP 170519C00015000 C 05/19/17 15.0 0.00 0.06
JCP 170519C00016000 C 05/19/17 16.0 0.00 0.05
JCP 170519C00017000 C 05/19/17 17.0 0.00 0.07
JCP 170519C00018000 C 05/19/17 18.0 0.00 0.06
JCP 170519C00019000 C 05/19/17 19.0 0.00 0.06
JCP 170519P00001000 P 05/19/17 1.0 0.00 0.05
JCP 170519P00002000 P 05/19/17 2.0 0.00 0.05
JCP 170519P00003000 P 05/19/17 3.0 0.03 0.04
JCP 170519P00004000 P 05/19/17 4.0 0.09 0.11
JCP 170519P00005000 P 05/19/17 5.0 0.25 0.27
JCP 170519P00006000 P 05/19/17 6.0 0.54 0.56
JCP 170519P00007000 P 05/19/17 7.0 0.99 1.01
JCP 170519P00008000 P 05/19/17 8.0 1.61 1.64
JCP 170519P00009000 P 05/19/17 9.0 2.36 2.41
JCP 170519P00010000 P 05/19/17 10.0 3.15 3.35
JCP 170519P00011000 P 05/19/17 11.0 4.10 4.25
JCP 170519P00012000 P 05/19/17 12.0 5.05 5.20
JCP 170519P00013000 P 05/19/17 13.0 6.10 6.20
JCP 170519P00014000 P 05/19/17 14.0 7.00 7.25
JCP 170519P00015000 P 05/19/17 15.0 6.10 9.70
JCP 170519P00016000 P 05/19/17 16.0 8.85 9.60
JCP 170519P00017000 P 05/19/17 17.0 8.20 11.55
JCP 170519P00018000 P 05/19/17 18.0 10.30 11.95
JCP 170519P00019000 P 05/19/17 19.0 11.95 12.25
JCP 170818C00001000 C 08/18/17 1.0 5.70 6.15
JCP 170818C00002000 C 08/18/17 2.0 4.70 5.15
JCP 170818C00003000 C 08/18/17 3.0 3.75 4.15
JCP 170818C00004000 C 08/18/17 4.0 2.88 3.25
JCP 170818C00005000 C 08/18/17 5.0 2.24 2.44
JCP 170818C00006000 C 08/18/17 6.0 1.64 1.69
JCP 170818C00007000 C 08/18/17 7.0 1.12 1.19
JCP 170818C00008000 C 08/18/17 8.0 0.72 0.77
JCP 170818C00009000 C 08/18/17 9.0 0.43 0.48
JCP 170818C00010000 C 08/18/17 10.0 0.26 0.29
JCP 170818C00011000 C 08/18/17 11.0 0.15 0.17
JCP 170818C00012000 C 08/18/17 12.0 0.08 0.10
JCP 170818C00013000 C 08/18/17 13.0 0.04 0.06
JCP 170818C00014000 C 08/18/17 14.0 0.02 0.04
JCP 170818C00015000 C 08/18/17 15.0 0.01 0.03
JCP 170818C00016000 C 08/18/17 16.0 0.00 0.02
JCP 170818C00017000 C 08/18/17 17.0 0.00 0.10
JCP 170818C00018000 C 08/18/17 18.0 0.00 0.09
JCP 170818P00001000 P 08/18/17 1.0 0.00 0.08
JCP 170818P00002000 P 08/18/17 2.0 0.01 0.03
JCP 170818P00003000 P 08/18/17 3.0 0.07 0.10
JCP 170818P00004000 P 08/18/17 4.0 0.21 0.23
JCP 170818P00005000 P 08/18/17 5.0 0.44 0.47
JCP 170818P00006000 P 08/18/17 6.0 0.78 0.82
JCP 170818P00007000 P 08/18/17 7.0 1.25 1.29
JCP 170818P00008000 P 08/18/17 8.0 1.85 1.89
JCP 170818P00009000 P 08/18/17 9.0 2.51 2.70
JCP 170818P00010000 P 08/18/17 10.0 3.30 3.45
JCP 170818P00011000 P 08/18/17 11.0 4.15 4.35
JCP 170818P00012000 P 08/18/17 12.0 5.15 5.25
JCP 170818P00013000 P 08/18/17 13.0 5.80 6.30
JCP 170818P00014000 P 08/18/17 14.0 6.80 7.40
JCP 170818P00015000 P 08/18/17 15.0 7.80 8.35
JCP 170818P00016000 P 08/18/17 16.0 8.75 9.60
JCP 170818P00017000 P 08/18/17 17.0 9.75 10.60
JCP 170818P00018000 P 08/18/17 18.0 11.00 11.30
JCP 180119C00003000 C 01/19/18 3.0 4.10 4.25
JCP 180119C00004000 C 01/19/18 4.0 3.15 3.45
JCP 180119C00005000 C 01/19/18 5.0 2.62 2.74
JCP 180119C00007000 C 01/19/18 7.0 1.55 1.66
JCP 180119C00010000 C 01/19/18 10.0 0.63 0.69
JCP 180119C00012000 C 01/19/18 12.0 0.31 0.35
JCP 180119C00015000 C 01/19/18 15.0 0.11 0.15
JCP 180119C00017000 C 01/19/18 17.0 0.00 0.14
JCP 180119C00020000 C 01/19/18 20.0 0.01 0.14
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.13
JCP 180119P00003000 P 01/19/18 3.0 0.26 0.29
JCP 180119P00004000 P 01/19/18 4.0 0.47 0.53
JCP 180119P00005000 P 01/19/18 5.0 0.78 0.80
JCP 180119P00007000 P 01/19/18 7.0 1.68 1.73
JCP 180119P00010000 P 01/19/18 10.0 3.65 3.80
JCP 180119P00012000 P 01/19/18 12.0 5.30 5.50
JCP 180119P00015000 P 01/19/18 15.0 8.10 8.40
JCP 180119P00017000 P 01/19/18 17.0 10.05 10.40
JCP 180119P00020000 P 01/19/18 20.0 13.00 13.40
JCP 180119P00022000 P 01/19/18 22.0 15.00 15.40
JCP 190118C00003000 C 01/18/19 3.0 4.10 4.60
JCP 190118C00004000 C 01/18/19 4.0 3.50 3.95
JCP 190118C00005000 C 01/18/19 5.0 3.10 3.30
JCP 190118C00007000 C 01/18/19 7.0 2.05 2.33
JCP 190118C00010000 C 01/18/19 10.0 1.17 1.33
JCP 190118C00012000 C 01/18/19 12.0 0.74 0.92
JCP 190118C00015000 C 01/18/19 15.0 0.40 0.51
JCP 190118C00017000 C 01/18/19 17.0 0.16 0.39
JCP 190118C00020000 C 01/18/19 20.0 0.07 0.40
JCP 190118P00003000 P 01/18/19 3.0 0.54 0.60
JCP 190118P00004000 P 01/18/19 4.0 0.84 0.95
JCP 190118P00005000 P 01/18/19 5.0 1.28 1.34
JCP 190118P00007000 P 01/18/19 7.0 2.22 2.37
JCP 190118P00010000 P 01/18/19 10.0 4.20 4.45
JCP 190118P00012000 P 01/18/19 12.0 5.75 5.90
JCP 190118P00015000 P 01/18/19 15.0 8.35 8.60
JCP 190118P00017000 P 01/18/19 17.0 10.10 10.45
JCP 190118P00020000 P 01/18/19 20.0 13.00 13.45

OPRA data is delayed 15 minutes.