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 Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150710C00001000 C 07/10/15 1.0 7.25 7.65
JCP 150710C00001500 C 07/10/15 1.5 6.90 7.20
JCP 150710C00002000 C 07/10/15 2.0 6.40 6.70
JCP 150710C00002500 C 07/10/15 2.5 5.90 6.20
JCP 150710C00003000 C 07/10/15 3.0 5.40 5.70
JCP 150710C00003500 C 07/10/15 3.5 4.90 5.20
JCP 150710C00004000 C 07/10/15 4.0 4.40 4.70
JCP 150710C00004500 C 07/10/15 4.5 3.90 4.30
JCP 150710C00005000 C 07/10/15 5.0 3.40 3.80
JCP 150710C00005500 C 07/10/15 5.5 2.93 3.20
JCP 150710C00006000 C 07/10/15 6.0 2.45 2.77
JCP 150710C00006500 C 07/10/15 6.5 1.95 2.27
JCP 150710C00007000 C 07/10/15 7.0 1.44 1.77
JCP 150710C00007500 C 07/10/15 7.5 0.97 1.27
JCP 150710C00008000 C 07/10/15 8.0 0.51 0.64
JCP 150710C00008500 C 07/10/15 8.5 0.21 0.24
JCP 150710C00009000 C 07/10/15 9.0 0.05 0.06
JCP 150710C00009500 C 07/10/15 9.5 0.00 0.09
JCP 150710C00010000 C 07/10/15 10.0 0.00 0.05
JCP 150710C00010500 C 07/10/15 10.5 0.00 0.12
JCP 150710C00011000 C 07/10/15 11.0 0.00 0.13
JCP 150710C00011500 C 07/10/15 11.5 0.00 0.13
JCP 150710C00012000 C 07/10/15 12.0 0.00 0.13
JCP 150710C00012500 C 07/10/15 12.5 0.00 0.13
JCP 150710C00013000 C 07/10/15 13.0 0.00 0.13
JCP 150710C00013500 C 07/10/15 13.5 0.00 0.13
JCP 150710C00014000 C 07/10/15 14.0 0.00 0.13
JCP 150710C00014500 C 07/10/15 14.5 0.00 0.13
JCP 150710C00015000 C 07/10/15 15.0 0.00 0.13
JCP 150710C00015500 C 07/10/15 15.5 0.00 0.13
JCP 150710C00016000 C 07/10/15 16.0 0.00 0.13
JCP 150710C00016500 C 07/10/15 16.5 0.00 0.10
JCP 150710C00017000 C 07/10/15 17.0 0.00 0.13
JCP 150710P00001000 P 07/10/15 1.0 0.00 0.09
JCP 150710P00001500 P 07/10/15 1.5 0.00 0.09
JCP 150710P00002000 P 07/10/15 2.0 0.00 0.09
JCP 150710P00002500 P 07/10/15 2.5 0.00 0.09
JCP 150710P00003000 P 07/10/15 3.0 0.00 0.09
JCP 150710P00003500 P 07/10/15 3.5 0.00 0.09
JCP 150710P00004000 P 07/10/15 4.0 0.00 0.09
JCP 150710P00004500 P 07/10/15 4.5 0.00 0.09
JCP 150710P00005000 P 07/10/15 5.0 0.00 0.09
JCP 150710P00005500 P 07/10/15 5.5 0.00 0.13
JCP 150710P00006000 P 07/10/15 6.0 0.00 0.13
JCP 150710P00006500 P 07/10/15 6.5 0.00 0.13
JCP 150710P00007000 P 07/10/15 7.0 0.00 0.14
JCP 150710P00007500 P 07/10/15 7.5 0.00 0.11
JCP 150710P00008000 P 07/10/15 8.0 0.03 0.05
JCP 150710P00008500 P 07/10/15 8.5 0.15 0.18
JCP 150710P00009000 P 07/10/15 9.0 0.48 0.51
JCP 150710P00009500 P 07/10/15 9.5 0.76 1.07
JCP 150710P00010000 P 07/10/15 10.0 1.25 1.58
JCP 150710P00010500 P 07/10/15 10.5 1.74 2.06
JCP 150710P00011000 P 07/10/15 11.0 2.21 2.56
JCP 150710P00011500 P 07/10/15 11.5 2.71 3.10
JCP 150710P00012000 P 07/10/15 12.0 3.20 3.60
JCP 150710P00012500 P 07/10/15 12.5 3.70 4.10
JCP 150710P00013000 P 07/10/15 13.0 4.20 4.60
JCP 150710P00013500 P 07/10/15 13.5 4.70 5.10
JCP 150710P00014000 P 07/10/15 14.0 5.20 5.60
JCP 150710P00014500 P 07/10/15 14.5 5.70 6.10
JCP 150710P00015000 P 07/10/15 15.0 6.20 6.60
JCP 150710P00015500 P 07/10/15 15.5 6.70 7.10
JCP 150710P00016000 P 07/10/15 16.0 7.20 7.60
JCP 150710P00016500 P 07/10/15 16.5 7.55 8.10
JCP 150710P00017000 P 07/10/15 17.0 8.15 8.65
JCP 150717C00001000 C 07/17/15 1.0 7.50 7.60
JCP 150717C00001500 C 07/17/15 1.5 7.00 7.10
JCP 150717C00002000 C 07/17/15 2.0 6.50 6.60
JCP 150717C00002500 C 07/17/15 2.5 6.00 6.10
JCP 150717C00003000 C 07/17/15 3.0 5.50 5.60
JCP 150717C00003500 C 07/17/15 3.5 5.00 5.10
JCP 150717C00004000 C 07/17/15 4.0 4.50 4.60
JCP 150717C00004500 C 07/17/15 4.5 4.00 4.10
JCP 150717C00005000 C 07/17/15 5.0 3.50 3.60
JCP 150717C00005500 C 07/17/15 5.5 2.95 3.10
JCP 150717C00006000 C 07/17/15 6.0 2.46 2.59
JCP 150717C00006500 C 07/17/15 6.5 1.96 2.09
JCP 150717C00007000 C 07/17/15 7.0 1.46 1.61
JCP 150717C00007500 C 07/17/15 7.5 0.99 1.14
JCP 150717C00008000 C 07/17/15 8.0 0.63 0.65
JCP 150717C00008500 C 07/17/15 8.5 0.28 0.32
JCP 150717C00009000 C 07/17/15 9.0 0.09 0.11
JCP 150717C00009500 C 07/17/15 9.5 0.02 0.04
JCP 150717C00010000 C 07/17/15 10.0 0.00 0.03
JCP 150717C00010500 C 07/17/15 10.5 0.00 0.02
JCP 150717C00011000 C 07/17/15 11.0 0.00 0.02
JCP 150717C00011500 C 07/17/15 11.5 0.00 0.02
JCP 150717C00012000 C 07/17/15 12.0 0.00 0.02
JCP 150717C00012500 C 07/17/15 12.5 0.00 0.02
JCP 150717C00013000 C 07/17/15 13.0 0.00 0.02
JCP 150717C00013500 C 07/17/15 13.5 0.00 0.02
JCP 150717C00014000 C 07/17/15 14.0 0.00 0.02
JCP 150717C00014500 C 07/17/15 14.5 0.00 0.02
JCP 150717C00015000 C 07/17/15 15.0 0.00 0.02
JCP 150717C00015500 C 07/17/15 15.5 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 150717P00001500 P 07/17/15 1.5 0.00 0.02
JCP 150717P00002000 P 07/17/15 2.0 0.00 0.02
JCP 150717P00002500 P 07/17/15 2.5 0.00 0.02
JCP 150717P00003000 P 07/17/15 3.0 0.00 0.02
JCP 150717P00003500 P 07/17/15 3.5 0.00 0.02
JCP 150717P00004000 P 07/17/15 4.0 0.00 0.02
JCP 150717P00004500 P 07/17/15 4.5 0.00 0.02
JCP 150717P00005000 P 07/17/15 5.0 0.00 0.02
JCP 150717P00005500 P 07/17/15 5.5 0.00 0.02
JCP 150717P00006000 P 07/17/15 6.0 0.00 0.02
JCP 150717P00006500 P 07/17/15 6.5 0.00 0.03
JCP 150717P00007000 P 07/17/15 7.0 0.00 0.02
JCP 150717P00007500 P 07/17/15 7.5 0.01 0.04
JCP 150717P00008000 P 07/17/15 8.0 0.08 0.10
JCP 150717P00008500 P 07/17/15 8.5 0.23 0.25
JCP 150717P00009000 P 07/17/15 9.0 0.53 0.57
JCP 150717P00009500 P 07/17/15 9.5 0.94 1.05
JCP 150717P00010000 P 07/17/15 10.0 1.40 1.55
JCP 150717P00010500 P 07/17/15 10.5 1.90 2.07
JCP 150717P00011000 P 07/17/15 11.0 2.40 2.57
JCP 150717P00011500 P 07/17/15 11.5 2.90 3.05
JCP 150717P00012000 P 07/17/15 12.0 3.40 3.55
JCP 150717P00012500 P 07/17/15 12.5 3.90 4.05
JCP 150717P00013000 P 07/17/15 13.0 4.40 4.55
JCP 150717P00013500 P 07/17/15 13.5 4.90 5.05
JCP 150717P00014000 P 07/17/15 14.0 5.40 5.55
JCP 150717P00014500 P 07/17/15 14.5 5.90 6.05
JCP 150717P00015000 P 07/17/15 15.0 6.40 6.55
JCP 150717P00015500 P 07/17/15 15.5 6.90 7.05
JCP 150717P00016000 P 07/17/15 16.0 7.40 7.55
JCP 150724C00001000 C 07/24/15 1.0 7.30 7.60
JCP 150724C00001500 C 07/24/15 1.5 6.90 7.20
JCP 150724C00002000 C 07/24/15 2.0 6.40 6.70
JCP 150724C00002500 C 07/24/15 2.5 5.90 6.20
JCP 150724C00003000 C 07/24/15 3.0 5.45 5.70
JCP 150724C00003500 C 07/24/15 3.5 4.95 5.30
JCP 150724C00004000 C 07/24/15 4.0 4.40 4.65
JCP 150724C00004500 C 07/24/15 4.5 3.90 4.30
JCP 150724C00005000 C 07/24/15 5.0 3.40 3.80
JCP 150724C00005500 C 07/24/15 5.5 2.95 3.30
JCP 150724C00006000 C 07/24/15 6.0 2.45 2.76
JCP 150724C00006500 C 07/24/15 6.5 1.94 2.27
JCP 150724C00007000 C 07/24/15 7.0 1.46 1.78
JCP 150724C00007500 C 07/24/15 7.5 1.00 1.31
JCP 150724C00008000 C 07/24/15 8.0 0.61 0.75
JCP 150724C00008500 C 07/24/15 8.5 0.34 0.36
JCP 150724C00009000 C 07/24/15 9.0 0.14 0.16
JCP 150724C00009500 C 07/24/15 9.5 0.04 0.12
JCP 150724C00010000 C 07/24/15 10.0 0.01 0.07
JCP 150724C00010500 C 07/24/15 10.5 0.00 0.13
JCP 150724C00011000 C 07/24/15 11.0 0.00 0.13
JCP 150724C00011500 C 07/24/15 11.5 0.00 0.05
JCP 150724C00012000 C 07/24/15 12.0 0.00 0.05
JCP 150724C00012500 C 07/24/15 12.5 0.00 0.05
JCP 150724C00013000 C 07/24/15 13.0 0.00 0.05
JCP 150724C00013500 C 07/24/15 13.5 0.00 0.13
JCP 150724C00014000 C 07/24/15 14.0 0.00 0.13
JCP 150724C00014500 C 07/24/15 14.5 0.00 0.13
JCP 150724C00015000 C 07/24/15 15.0 0.00 0.13
JCP 150724C00015500 C 07/24/15 15.5 0.00 0.13
JCP 150724C00016000 C 07/24/15 16.0 0.00 0.13
JCP 150724C00016500 C 07/24/15 16.5 0.00 0.13
JCP 150724C00017000 C 07/24/15 17.0 0.00 0.13
JCP 150724P00001000 P 07/24/15 1.0 0.00 0.02
JCP 150724P00001500 P 07/24/15 1.5 0.00 0.02
JCP 150724P00002000 P 07/24/15 2.0 0.00 0.02
JCP 150724P00002500 P 07/24/15 2.5 0.00 0.02
JCP 150724P00003000 P 07/24/15 3.0 0.00 0.02
JCP 150724P00003500 P 07/24/15 3.5 0.00 0.02
JCP 150724P00004000 P 07/24/15 4.0 0.00 0.02
JCP 150724P00004500 P 07/24/15 4.5 0.00 0.02
JCP 150724P00005000 P 07/24/15 5.0 0.00 0.02
JCP 150724P00005500 P 07/24/15 5.5 0.00 0.13
JCP 150724P00006000 P 07/24/15 6.0 0.00 0.13
JCP 150724P00006500 P 07/24/15 6.5 0.00 0.13
JCP 150724P00007000 P 07/24/15 7.0 0.01 0.13
JCP 150724P00007500 P 07/24/15 7.5 0.03 0.13
JCP 150724P00008000 P 07/24/15 8.0 0.11 0.14
JCP 150724P00008500 P 07/24/15 8.5 0.28 0.32
JCP 150724P00009000 P 07/24/15 9.0 0.57 0.63
JCP 150724P00009500 P 07/24/15 9.5 0.84 1.11
JCP 150724P00010000 P 07/24/15 10.0 1.27 1.58
JCP 150724P00010500 P 07/24/15 10.5 1.76 2.08
JCP 150724P00011000 P 07/24/15 11.0 2.26 2.57
JCP 150724P00011500 P 07/24/15 11.5 2.75 3.10
JCP 150724P00012000 P 07/24/15 12.0 3.25 3.60
JCP 150724P00012500 P 07/24/15 12.5 3.75 4.10
JCP 150724P00013000 P 07/24/15 13.0 4.20 4.60
JCP 150724P00013500 P 07/24/15 13.5 4.70 5.10
JCP 150724P00014000 P 07/24/15 14.0 5.20 5.60
JCP 150724P00014500 P 07/24/15 14.5 5.70 6.10
JCP 150724P00015000 P 07/24/15 15.0 6.20 6.60
JCP 150724P00015500 P 07/24/15 15.5 6.70 7.10
JCP 150724P00016000 P 07/24/15 16.0 7.20 7.60
JCP 150724P00016500 P 07/24/15 16.5 7.60 8.15
JCP 150724P00017000 P 07/24/15 17.0 8.00 8.60
JCP 150731C00001000 C 07/31/15 1.0 7.45 7.65
JCP 150731C00001500 C 07/31/15 1.5 7.00 7.15
JCP 150731C00002000 C 07/31/15 2.0 6.50 6.65
JCP 150731C00002500 C 07/31/15 2.5 6.00 6.15
JCP 150731C00003000 C 07/31/15 3.0 5.50 5.65
JCP 150731C00003500 C 07/31/15 3.5 5.00 5.15
JCP 150731C00004000 C 07/31/15 4.0 4.50 4.65
JCP 150731C00004500 C 07/31/15 4.5 4.00 4.10
JCP 150731C00005000 C 07/31/15 5.0 3.45 3.60
JCP 150731C00005500 C 07/31/15 5.5 2.95 3.10
JCP 150731C00006000 C 07/31/15 6.0 2.44 2.61
JCP 150731C00006500 C 07/31/15 6.5 1.96 2.13
JCP 150731C00007000 C 07/31/15 7.0 1.46 1.66
JCP 150731C00007500 C 07/31/15 7.5 1.01 1.21
JCP 150731C00008000 C 07/31/15 8.0 0.68 0.80
JCP 150731C00008500 C 07/31/15 8.5 0.39 0.42
JCP 150731C00009000 C 07/31/15 9.0 0.18 0.21
JCP 150731C00009500 C 07/31/15 9.5 0.07 0.11
JCP 150731C00010000 C 07/31/15 10.0 0.02 0.05
JCP 150731C00010500 C 07/31/15 10.5 0.00 0.04
JCP 150731C00011000 C 07/31/15 11.0 0.00 0.03
JCP 150731C00011500 C 07/31/15 11.5 0.00 0.03
JCP 150731C00012000 C 07/31/15 12.0 0.00 0.03
JCP 150731C00012500 C 07/31/15 12.5 0.00 0.03
JCP 150731C00013000 C 07/31/15 13.0 0.00 0.03
JCP 150731C00013500 C 07/31/15 13.5 0.00 0.02
JCP 150731C00014000 C 07/31/15 14.0 0.00 0.02
JCP 150731C00014500 C 07/31/15 14.5 0.00 0.02
JCP 150731C00015000 C 07/31/15 15.0 0.00 0.02
JCP 150731C00015500 C 07/31/15 15.5 0.00 0.02
JCP 150731C00016000 C 07/31/15 16.0 0.00 0.02
JCP 150731C00016500 C 07/31/15 16.5 0.00 0.02
JCP 150731C00017000 C 07/31/15 17.0 0.00 0.02
JCP 150731P00001000 P 07/31/15 1.0 0.00 0.02
JCP 150731P00001500 P 07/31/15 1.5 0.00 0.02
JCP 150731P00002000 P 07/31/15 2.0 0.00 0.02
JCP 150731P00002500 P 07/31/15 2.5 0.00 0.02
JCP 150731P00003000 P 07/31/15 3.0 0.00 0.02
JCP 150731P00003500 P 07/31/15 3.5 0.00 0.02
JCP 150731P00004000 P 07/31/15 4.0 0.00 0.02
JCP 150731P00004500 P 07/31/15 4.5 0.00 0.02
JCP 150731P00005000 P 07/31/15 5.0 0.00 0.02
JCP 150731P00005500 P 07/31/15 5.5 0.00 0.03
JCP 150731P00006000 P 07/31/15 6.0 0.00 0.03
JCP 150731P00006500 P 07/31/15 6.5 0.01 0.04
JCP 150731P00007000 P 07/31/15 7.0 0.02 0.05
JCP 150731P00007500 P 07/31/15 7.5 0.06 0.10
JCP 150731P00008000 P 07/31/15 8.0 0.15 0.18
JCP 150731P00008500 P 07/31/15 8.5 0.33 0.37
JCP 150731P00009000 P 07/31/15 9.0 0.61 0.74
JCP 150731P00009500 P 07/31/15 9.5 0.95 1.15
JCP 150731P00010000 P 07/31/15 10.0 1.40 1.60
JCP 150731P00010500 P 07/31/15 10.5 1.89 2.09
JCP 150731P00011000 P 07/31/15 11.0 2.38 2.59
JCP 150731P00011500 P 07/31/15 11.5 2.88 3.10
JCP 150731P00012000 P 07/31/15 12.0 3.40 3.60
JCP 150731P00012500 P 07/31/15 12.5 3.90 4.10
JCP 150731P00013000 P 07/31/15 13.0 4.40 4.60
JCP 150731P00013500 P 07/31/15 13.5 4.90 5.10
JCP 150731P00014000 P 07/31/15 14.0 5.40 5.60
JCP 150731P00014500 P 07/31/15 14.5 5.85 6.10
JCP 150731P00015000 P 07/31/15 15.0 6.35 6.60
JCP 150731P00015500 P 07/31/15 15.5 6.85 7.10
JCP 150731P00016000 P 07/31/15 16.0 7.35 7.60
JCP 150731P00016500 P 07/31/15 16.5 7.90 8.05
JCP 150731P00017000 P 07/31/15 17.0 8.40 8.55
JCP 150807C00001000 C 08/07/15 1.0 7.50 7.65
JCP 150807C00001500 C 08/07/15 1.5 7.00 7.15
JCP 150807C00002000 C 08/07/15 2.0 6.50 6.65
JCP 150807C00002500 C 08/07/15 2.5 6.00 6.15
JCP 150807C00003000 C 08/07/15 3.0 5.50 5.65
JCP 150807C00003500 C 08/07/15 3.5 5.00 5.15
JCP 150807C00004000 C 08/07/15 4.0 4.50 4.65
JCP 150807C00004500 C 08/07/15 4.5 3.95 4.15
JCP 150807C00005000 C 08/07/15 5.0 3.45 3.60
JCP 150807C00005500 C 08/07/15 5.5 2.95 3.10
JCP 150807C00006000 C 08/07/15 6.0 2.44 2.61
JCP 150807C00006500 C 08/07/15 6.5 1.97 2.14
JCP 150807C00007000 C 08/07/15 7.0 1.48 1.67
JCP 150807C00007500 C 08/07/15 7.5 1.05 1.23
JCP 150807C00008000 C 08/07/15 8.0 0.71 0.84
JCP 150807C00008500 C 08/07/15 8.5 0.42 0.48
JCP 150807C00009000 C 08/07/15 9.0 0.20 0.25
JCP 150807C00009500 C 08/07/15 9.5 0.08 0.13
JCP 150807C00010000 C 08/07/15 10.0 0.03 0.07
JCP 150807C00010500 C 08/07/15 10.5 0.01 0.04
JCP 150807C00011000 C 08/07/15 11.0 0.00 0.03
JCP 150807C00011500 C 08/07/15 11.5 0.00 0.03
JCP 150807C00012000 C 08/07/15 12.0 0.00 0.02
JCP 150807C00012500 C 08/07/15 12.5 0.00 0.02
JCP 150807C00013000 C 08/07/15 13.0 0.00 0.02
JCP 150807C00013500 C 08/07/15 13.5 0.00 0.02
JCP 150807C00014000 C 08/07/15 14.0 0.00 0.02
JCP 150807C00014500 C 08/07/15 14.5 0.00 0.02
JCP 150807C00015000 C 08/07/15 15.0 0.00 0.02
JCP 150807C00015500 C 08/07/15 15.5 0.00 0.02
JCP 150807C00016000 C 08/07/15 16.0 0.00 0.02
JCP 150807C00016500 C 08/07/15 16.5 0.00 0.02
JCP 150807C00017000 C 08/07/15 17.0 0.00 0.02
JCP 150807P00001000 P 08/07/15 1.0 0.00 0.02
JCP 150807P00001500 P 08/07/15 1.5 0.00 0.02
JCP 150807P00002000 P 08/07/15 2.0 0.00 0.02
JCP 150807P00002500 P 08/07/15 2.5 0.00 0.02
JCP 150807P00003000 P 08/07/15 3.0 0.00 0.02
JCP 150807P00003500 P 08/07/15 3.5 0.00 0.02
JCP 150807P00004000 P 08/07/15 4.0 0.00 0.02
JCP 150807P00004500 P 08/07/15 4.5 0.00 0.02
JCP 150807P00005000 P 08/07/15 5.0 0.00 0.02
JCP 150807P00005500 P 08/07/15 5.5 0.00 0.03
JCP 150807P00006000 P 08/07/15 6.0 0.00 0.03
JCP 150807P00006500 P 08/07/15 6.5 0.01 0.04
JCP 150807P00007000 P 08/07/15 7.0 0.04 0.07
JCP 150807P00007500 P 08/07/15 7.5 0.09 0.13
JCP 150807P00008000 P 08/07/15 8.0 0.19 0.23
JCP 150807P00008500 P 08/07/15 8.5 0.37 0.45
JCP 150807P00009000 P 08/07/15 9.0 0.65 0.79
JCP 150807P00009500 P 08/07/15 9.5 1.00 1.17
JCP 150807P00010000 P 08/07/15 10.0 1.43 1.63
JCP 150807P00010500 P 08/07/15 10.5 1.90 2.08
JCP 150807P00011000 P 08/07/15 11.0 2.39 2.59
JCP 150807P00011500 P 08/07/15 11.5 2.89 3.10
JCP 150807P00012000 P 08/07/15 12.0 3.40 3.60
JCP 150807P00012500 P 08/07/15 12.5 3.90 4.10
JCP 150807P00013000 P 08/07/15 13.0 4.40 4.60
JCP 150807P00013500 P 08/07/15 13.5 4.90 5.05
JCP 150807P00014000 P 08/07/15 14.0 5.40 5.55
JCP 150807P00014500 P 08/07/15 14.5 5.90 6.05
JCP 150807P00015000 P 08/07/15 15.0 6.40 6.55
JCP 150807P00015500 P 08/07/15 15.5 6.90 7.05
JCP 150807P00016000 P 08/07/15 16.0 7.40 7.55
JCP 150807P00016500 P 08/07/15 16.5 7.90 8.05
JCP 150807P00017000 P 08/07/15 17.0 8.40 8.55
JCP 150814C00001000 C 08/14/15 1.0 7.50 7.65
JCP 150814C00001500 C 08/14/15 1.5 7.00 7.15
JCP 150814C00002000 C 08/14/15 2.0 6.50 6.65
JCP 150814C00002500 C 08/14/15 2.5 6.00 6.15
JCP 150814C00003000 C 08/14/15 3.0 5.50 5.65
JCP 150814C00003500 C 08/14/15 3.5 5.00 5.15
JCP 150814C00004000 C 08/14/15 4.0 4.50 4.65
JCP 150814C00004500 C 08/14/15 4.5 4.00 4.15
JCP 150814C00005000 C 08/14/15 5.0 3.45 3.65
JCP 150814C00005500 C 08/14/15 5.5 2.94 3.15
JCP 150814C00006000 C 08/14/15 6.0 2.45 2.64
JCP 150814C00006500 C 08/14/15 6.5 1.97 2.18
JCP 150814C00007000 C 08/14/15 7.0 1.53 1.73
JCP 150814C00007500 C 08/14/15 7.5 1.13 1.32
JCP 150814C00008000 C 08/14/15 8.0 0.79 0.95
JCP 150814C00008500 C 08/14/15 8.5 0.51 0.63
JCP 150814C00009000 C 08/14/15 9.0 0.33 0.40
JCP 150814C00009500 C 08/14/15 9.5 0.17 0.25
JCP 150814C00010000 C 08/14/15 10.0 0.09 0.15
JCP 150814C00010500 C 08/14/15 10.5 0.04 0.09
JCP 150814C00011000 C 08/14/15 11.0 0.02 0.06
JCP 150814C00011500 C 08/14/15 11.5 0.01 0.04
JCP 150814C00012000 C 08/14/15 12.0 0.00 0.03
JCP 150814C00012500 C 08/14/15 12.5 0.00 0.03
JCP 150814C00013000 C 08/14/15 13.0 0.00 0.02
JCP 150814C00013500 C 08/14/15 13.5 0.00 0.02
JCP 150814C00014000 C 08/14/15 14.0 0.00 0.02
JCP 150814C00014500 C 08/14/15 14.5 0.00 0.02
JCP 150814C00015000 C 08/14/15 15.0 0.00 0.02
JCP 150814C00015500 C 08/14/15 15.5 0.00 0.02
JCP 150814C00016000 C 08/14/15 16.0 0.00 0.02
JCP 150814P00001000 P 08/14/15 1.0 0.00 0.02
JCP 150814P00001500 P 08/14/15 1.5 0.00 0.02
JCP 150814P00002000 P 08/14/15 2.0 0.00 0.02
JCP 150814P00002500 P 08/14/15 2.5 0.00 0.02
JCP 150814P00003000 P 08/14/15 3.0 0.00 0.02
JCP 150814P00003500 P 08/14/15 3.5 0.00 0.02
JCP 150814P00004000 P 08/14/15 4.0 0.00 0.02
JCP 150814P00004500 P 08/14/15 4.5 0.00 0.02
JCP 150814P00005000 P 08/14/15 5.0 0.00 0.03
JCP 150814P00005500 P 08/14/15 5.5 0.00 0.03
JCP 150814P00006000 P 08/14/15 6.0 0.02 0.05
JCP 150814P00006500 P 08/14/15 6.5 0.05 0.08
JCP 150814P00007000 P 08/14/15 7.0 0.09 0.14
JCP 150814P00007500 P 08/14/15 7.5 0.17 0.23
JCP 150814P00008000 P 08/14/15 8.0 0.30 0.38
JCP 150814P00008500 P 08/14/15 8.5 0.47 0.62
JCP 150814P00009000 P 08/14/15 9.0 0.75 0.90
JCP 150814P00009500 P 08/14/15 9.5 1.10 1.29
JCP 150814P00010000 P 08/14/15 10.0 1.50 1.71
JCP 150814P00010500 P 08/14/15 10.5 1.94 2.15
JCP 150814P00011000 P 08/14/15 11.0 2.41 2.63
JCP 150814P00011500 P 08/14/15 11.5 2.89 3.10
JCP 150814P00012000 P 08/14/15 12.0 3.40 3.60
JCP 150814P00012500 P 08/14/15 12.5 3.90 4.10
JCP 150814P00013000 P 08/14/15 13.0 4.40 4.60
JCP 150814P00013500 P 08/14/15 13.5 4.90 5.10
JCP 150814P00014000 P 08/14/15 14.0 5.35 5.60
JCP 150814P00014500 P 08/14/15 14.5 5.85 6.10
JCP 150814P00015000 P 08/14/15 15.0 6.35 6.60
JCP 150814P00015500 P 08/14/15 15.5 6.85 7.10
JCP 150814P00016000 P 08/14/15 16.0 7.35 7.55
JCP 150821C00001000 C 08/21/15 1.0 7.50 7.60
JCP 150821C00002000 C 08/21/15 2.0 6.50 6.65
JCP 150821C00003000 C 08/21/15 3.0 5.50 5.60
JCP 150821C00004000 C 08/21/15 4.0 4.50 4.60
JCP 150821C00005000 C 08/21/15 5.0 3.45 3.60
JCP 150821C00006000 C 08/21/15 6.0 2.47 2.65
JCP 150821C00007000 C 08/21/15 7.0 1.57 1.75
JCP 150821C00008000 C 08/21/15 8.0 0.88 0.97
JCP 150821C00009000 C 08/21/15 9.0 0.38 0.42
JCP 150821C00010000 C 08/21/15 10.0 0.13 0.16
JCP 150821C00011000 C 08/21/15 11.0 0.03 0.08
JCP 150821C00012000 C 08/21/15 12.0 0.01 0.04
JCP 150821C00013000 C 08/21/15 13.0 0.00 0.03
JCP 150821C00014000 C 08/21/15 14.0 0.00 0.03
JCP 150821C00015000 C 08/21/15 15.0 0.00 0.02
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 0.01
JCP 150821P00005000 P 08/21/15 5.0 0.00 0.03
JCP 150821P00006000 P 08/21/15 6.0 0.03 0.06
JCP 150821P00007000 P 08/21/15 7.0 0.12 0.14
JCP 150821P00008000 P 08/21/15 8.0 0.34 0.38
JCP 150821P00009000 P 08/21/15 9.0 0.82 0.93
JCP 150821P00010000 P 08/21/15 10.0 1.52 1.71
JCP 150821P00011000 P 08/21/15 11.0 2.42 2.63
JCP 150821P00012000 P 08/21/15 12.0 3.40 3.60
JCP 150821P00013000 P 08/21/15 13.0 4.40 4.60
JCP 150821P00014000 P 08/21/15 14.0 5.40 5.60
JCP 150821P00015000 P 08/21/15 15.0 6.40 6.60
JCP 151120C00001000 C 11/20/15 1.0 7.50 7.60
JCP 151120C00002000 C 11/20/15 2.0 6.50 6.60
JCP 151120C00003000 C 11/20/15 3.0 5.50 5.60
JCP 151120C00004000 C 11/20/15 4.0 4.45 4.60
JCP 151120C00005000 C 11/20/15 5.0 3.45 3.65
JCP 151120C00006000 C 11/20/15 6.0 2.56 2.80
JCP 151120C00007000 C 11/20/15 7.0 1.78 2.00
JCP 151120C00008000 C 11/20/15 8.0 1.14 1.25
JCP 151120C00009000 C 11/20/15 9.0 0.67 0.75
JCP 151120C00010000 C 11/20/15 10.0 0.37 0.48
JCP 151120C00011000 C 11/20/15 11.0 0.18 0.25
JCP 151120C00012000 C 11/20/15 12.0 0.09 0.16
JCP 151120C00013000 C 11/20/15 13.0 0.04 0.10
JCP 151120C00014000 C 11/20/15 14.0 0.01 0.07
JCP 151120C00015000 C 11/20/15 15.0 0.01 0.05
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 0.00 0.03
JCP 151120P00004000 P 11/20/15 4.0 0.01 0.04
JCP 151120P00005000 P 11/20/15 5.0 0.05 0.10
JCP 151120P00006000 P 11/20/15 6.0 0.14 0.21
JCP 151120P00007000 P 11/20/15 7.0 0.32 0.41
JCP 151120P00008000 P 11/20/15 8.0 0.64 0.75
JCP 151120P00009000 P 11/20/15 9.0 1.18 1.27
JCP 151120P00010000 P 11/20/15 10.0 1.83 1.98
JCP 151120P00011000 P 11/20/15 11.0 2.58 2.83
JCP 151120P00012000 P 11/20/15 12.0 3.50 3.75
JCP 151120P00013000 P 11/20/15 13.0 4.45 4.70
JCP 151120P00014000 P 11/20/15 14.0 5.40 5.65
JCP 151120P00015000 P 11/20/15 15.0 6.40 6.65
JCP 160115C00001000 C 01/15/16 1.0 7.50 7.65
JCP 160115C00002000 C 01/15/16 2.0 6.50 6.60
JCP 160115C00003000 C 01/15/16 3.0 5.45 5.60
JCP 160115C00004000 C 01/15/16 4.0 4.45 4.65
JCP 160115C00005000 C 01/15/16 5.0 3.50 3.70
JCP 160115C00006000 C 01/15/16 6.0 2.64 2.86
JCP 160115C00007000 C 01/15/16 7.0 1.96 2.03
JCP 160115C00008000 C 01/15/16 8.0 1.32 1.39
JCP 160115C00009000 C 01/15/16 9.0 0.82 0.92
JCP 160115C00010000 C 01/15/16 10.0 0.50 0.59
JCP 160115C00011000 C 01/15/16 11.0 0.29 0.38
JCP 160115C00012000 C 01/15/16 12.0 0.16 0.25
JCP 160115C00013000 C 01/15/16 13.0 0.07 0.16
JCP 160115C00014000 C 01/15/16 14.0 0.04 0.11
JCP 160115C00015000 C 01/15/16 15.0 0.04 0.07
JCP 160115C00016000 C 01/15/16 16.0 0.01 0.05
JCP 160115C00017000 C 01/15/16 17.0 0.00 0.04
JCP 160115C00020000 C 01/15/16 20.0 0.00 0.03
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 0.03 0.07
JCP 160115P00005000 P 01/15/16 5.0 0.10 0.14
JCP 160115P00006000 P 01/15/16 6.0 0.21 0.29
JCP 160115P00007000 P 01/15/16 7.0 0.45 0.49
JCP 160115P00008000 P 01/15/16 8.0 0.79 0.89
JCP 160115P00009000 P 01/15/16 9.0 1.34 1.39
JCP 160115P00010000 P 01/15/16 10.0 2.00 2.08
JCP 160115P00011000 P 01/15/16 11.0 2.76 2.91
JCP 160115P00012000 P 01/15/16 12.0 3.55 3.80
JCP 160115P00013000 P 01/15/16 13.0 4.50 4.70
JCP 160115P00014000 P 01/15/16 14.0 5.45 5.70
JCP 160115P00015000 P 01/15/16 15.0 6.45 6.65
JCP 160115P00016000 P 01/15/16 16.0 7.40 7.65
JCP 160115P00017000 P 01/15/16 17.0 8.40 8.65
JCP 160115P00020000 P 01/15/16 20.0 11.40 11.60
JCP 160219C00001000 C 02/19/16 1.0 7.50 7.60
JCP 160219C00002000 C 02/19/16 2.0 6.50 6.60
JCP 160219C00003000 C 02/19/16 3.0 5.45 5.60
JCP 160219C00004000 C 02/19/16 4.0 4.45 4.65
JCP 160219C00005000 C 02/19/16 5.0 3.50 3.75
JCP 160219C00006000 C 02/19/16 6.0 2.69 2.91
JCP 160219C00007000 C 02/19/16 7.0 1.93 2.16
JCP 160219C00008000 C 02/19/16 8.0 1.37 1.53
JCP 160219C00009000 C 02/19/16 9.0 0.92 1.01
JCP 160219C00010000 C 02/19/16 10.0 0.57 0.69
JCP 160219C00011000 C 02/19/16 11.0 0.34 0.45
JCP 160219C00012000 C 02/19/16 12.0 0.19 0.31
JCP 160219C00013000 C 02/19/16 13.0 0.10 0.21
JCP 160219C00014000 C 02/19/16 14.0 0.05 0.14
JCP 160219C00015000 C 02/19/16 15.0 0.04 0.10
JCP 160219C00016000 C 02/19/16 16.0 0.02 0.07
JCP 160219P00001000 P 02/19/16 1.0 0.00 0.02
JCP 160219P00002000 P 02/19/16 2.0 0.00 0.02
JCP 160219P00003000 P 02/19/16 3.0 0.00 0.04
JCP 160219P00004000 P 02/19/16 4.0 0.03 0.09
JCP 160219P00005000 P 02/19/16 5.0 0.11 0.17
JCP 160219P00006000 P 02/19/16 6.0 0.25 0.34
JCP 160219P00007000 P 02/19/16 7.0 0.47 0.61
JCP 160219P00008000 P 02/19/16 8.0 0.84 1.00
JCP 160219P00009000 P 02/19/16 9.0 1.41 1.48
JCP 160219P00010000 P 02/19/16 10.0 2.00 2.19
JCP 160219P00011000 P 02/19/16 11.0 2.74 2.98
JCP 160219P00012000 P 02/19/16 12.0 3.60 3.85
JCP 160219P00013000 P 02/19/16 13.0 4.50 4.75
JCP 160219P00014000 P 02/19/16 14.0 5.45 5.70
JCP 160219P00015000 P 02/19/16 15.0 6.45 6.70
JCP 160219P00016000 P 02/19/16 16.0 7.40 7.65
JCP 170120C00003000 C 01/20/17 3.0 5.50 5.70
JCP 170120C00004000 C 01/20/17 4.0 4.55 4.85
JCP 170120C00005000 C 01/20/17 5.0 3.80 4.05
JCP 170120C00007000 C 01/20/17 7.0 2.44 2.76
JCP 170120C00010000 C 01/20/17 10.0 1.27 1.39
JCP 170120C00012000 C 01/20/17 12.0 0.77 0.97
JCP 170120C00015000 C 01/20/17 15.0 0.30 0.54
JCP 170120C00017000 C 01/20/17 17.0 0.23 0.37
JCP 170120P00003000 P 01/20/17 3.0 0.08 0.16
JCP 170120P00004000 P 01/20/17 4.0 0.21 0.25
JCP 170120P00005000 P 01/20/17 5.0 0.42 0.46
JCP 170120P00007000 P 01/20/17 7.0 1.03 1.23
JCP 170120P00010000 P 01/20/17 10.0 2.71 2.94
JCP 170120P00012000 P 01/20/17 12.0 4.15 4.50
JCP 170120P00015000 P 01/20/17 15.0 6.75 7.05
JCP 170120P00017000 P 01/20/17 17.0 8.60 8.90

OPRA data is delayed 15 minutes.