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 (2015-07-31)Premium Content

J C Penney Company Inc (JCP)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150731C00001000 C 07/31/15 1.0 7.00 7.50
JCP 150731C00001500 C 07/31/15 1.5 6.50 7.00
JCP 150731C00002000 C 07/31/15 2.0 5.95 6.50
JCP 150731C00002500 C 07/31/15 2.5 5.50 6.00
JCP 150731C00003000 C 07/31/15 3.0 5.00 5.55
JCP 150731C00003500 C 07/31/15 3.5 4.55 4.90
JCP 150731C00004000 C 07/31/15 4.0 4.05 4.45
JCP 150731C00004500 C 07/31/15 4.5 3.50 3.90
JCP 150731C00005000 C 07/31/15 5.0 3.00 3.45
JCP 150731C00005500 C 07/31/15 5.5 2.57 2.84
JCP 150731C00006000 C 07/31/15 6.0 2.07 2.33
JCP 150731C00006500 C 07/31/15 6.5 1.62 1.83
JCP 150731C00007000 C 07/31/15 7.0 1.13 1.34
JCP 150731C00007500 C 07/31/15 7.5 0.63 0.84
JCP 150731C00008000 C 07/31/15 8.0 0.25 0.37
JCP 150731C00008500 C 07/31/15 8.5 0.02 0.05
JCP 150731C00009000 C 07/31/15 9.0 0.00 0.03
JCP 150731C00009500 C 07/31/15 9.5 0.00 0.05
JCP 150731C00010000 C 07/31/15 10.0 0.00 0.02
JCP 150731C00010500 C 07/31/15 10.5 0.00 0.07
JCP 150731C00011000 C 07/31/15 11.0 0.00 0.03
JCP 150731C00011500 C 07/31/15 11.5 0.00 0.13
JCP 150731C00012000 C 07/31/15 12.0 0.00 0.13
JCP 150731C00012500 C 07/31/15 12.5 0.00 0.13
JCP 150731C00013000 C 07/31/15 13.0 0.00 0.13
JCP 150731C00013500 C 07/31/15 13.5 0.00 0.13
JCP 150731C00014000 C 07/31/15 14.0 0.00 0.13
JCP 150731C00014500 C 07/31/15 14.5 0.00 0.13
JCP 150731C00015000 C 07/31/15 15.0 0.00 0.13
JCP 150731C00015500 C 07/31/15 15.5 0.00 0.13
JCP 150731C00016000 C 07/31/15 16.0 0.00 0.13
JCP 150731C00016500 C 07/31/15 16.5 0.00 0.13
JCP 150731C00017000 C 07/31/15 17.0 0.00 0.13
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 0.13
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 0.13
JCP 150731P00005000 P 07/31/15 5.0 0.00 0.13
JCP 150731P00005500 P 07/31/15 5.5 0.00 0.13
JCP 150731P00006000 P 07/31/15 6.0 0.00 0.13
JCP 150731P00006500 P 07/31/15 6.5 0.00 0.04
JCP 150731P00007000 P 07/31/15 7.0 0.00 0.04
JCP 150731P00007500 P 07/31/15 7.5 0.00 0.09
JCP 150731P00008000 P 07/31/15 8.0 0.02 0.04
JCP 150731P00008500 P 07/31/15 8.5 0.23 0.40
JCP 150731P00009000 P 07/31/15 9.0 0.68 0.82
JCP 150731P00009500 P 07/31/15 9.5 1.17 1.39
JCP 150731P00010000 P 07/31/15 10.0 1.67 1.88
JCP 150731P00010500 P 07/31/15 10.5 2.12 2.39
JCP 150731P00011000 P 07/31/15 11.0 2.60 2.89
JCP 150731P00011500 P 07/31/15 11.5 3.10 3.45
JCP 150731P00012000 P 07/31/15 12.0 3.50 3.95
JCP 150731P00012500 P 07/31/15 12.5 3.95 4.50
JCP 150731P00013000 P 07/31/15 13.0 4.65 4.95
JCP 150731P00013500 P 07/31/15 13.5 5.15 5.45
JCP 150731P00014000 P 07/31/15 14.0 5.50 5.95
JCP 150731P00014500 P 07/31/15 14.5 5.95 6.65
JCP 150731P00015000 P 07/31/15 15.0 6.50 6.90
JCP 150731P00015500 P 07/31/15 15.5 7.00 7.40
JCP 150731P00016000 P 07/31/15 16.0 7.45 7.85
JCP 150731P00016500 P 07/31/15 16.5 7.85 8.35
JCP 150731P00017000 P 07/31/15 17.0 8.35 8.85
JCP 150807C00001000 C 08/07/15 1.0 6.95 7.65
JCP 150807C00001500 C 08/07/15 1.5 6.35 7.20
JCP 150807C00002000 C 08/07/15 2.0 5.85 6.70
JCP 150807C00002500 C 08/07/15 2.5 5.30 6.20
JCP 150807C00003000 C 08/07/15 3.0 4.85 5.75
JCP 150807C00003500 C 08/07/15 3.5 4.35 5.15
JCP 150807C00004000 C 08/07/15 4.0 4.00 4.55
JCP 150807C00004500 C 08/07/15 4.5 3.60 4.00
JCP 150807C00005000 C 08/07/15 5.0 2.97 3.35
JCP 150807C00005500 C 08/07/15 5.5 2.35 2.96
JCP 150807C00006000 C 08/07/15 6.0 2.00 2.44
JCP 150807C00006500 C 08/07/15 6.5 1.62 1.84
JCP 150807C00007000 C 08/07/15 7.0 1.18 1.34
JCP 150807C00007500 C 08/07/15 7.5 0.66 0.87
JCP 150807C00008000 C 08/07/15 8.0 0.37 0.42
JCP 150807C00008500 C 08/07/15 8.5 0.10 0.14
JCP 150807C00009000 C 08/07/15 9.0 0.00 0.13
JCP 150807C00009500 C 08/07/15 9.5 0.00 0.10
JCP 150807C00010000 C 08/07/15 10.0 0.00 0.10
JCP 150807C00010500 C 08/07/15 10.5 0.00 0.13
JCP 150807C00011000 C 08/07/15 11.0 0.00 0.13
JCP 150807C00011500 C 08/07/15 11.5 0.00 0.13
JCP 150807C00012000 C 08/07/15 12.0 0.00 0.13
JCP 150807C00012500 C 08/07/15 12.5 0.00 0.13
JCP 150807C00013000 C 08/07/15 13.0 0.00 0.13
JCP 150807C00013500 C 08/07/15 13.5 0.00 0.13
JCP 150807C00014000 C 08/07/15 14.0 0.00 0.13
JCP 150807C00014500 C 08/07/15 14.5 0.00 0.13
JCP 150807C00015000 C 08/07/15 15.0 0.00 0.13
JCP 150807C00015500 C 08/07/15 15.5 0.00 0.13
JCP 150807C00016000 C 08/07/15 16.0 0.00 0.13
JCP 150807C00016500 C 08/07/15 16.5 0.00 0.13
JCP 150807C00017000 C 08/07/15 17.0 0.00 0.13
JCP 150807P00001000 P 08/07/15 1.0 0.00 0.02
JCP 150807P00001500 P 08/07/15 1.5 0.00 0.13
JCP 150807P00002000 P 08/07/15 2.0 0.00 0.13
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 0.13
JCP 150807P00005000 P 08/07/15 5.0 0.00 0.13
JCP 150807P00005500 P 08/07/15 5.5 0.00 0.13
JCP 150807P00006000 P 08/07/15 6.0 0.00 0.13
JCP 150807P00006500 P 08/07/15 6.5 0.00 0.13
JCP 150807P00007000 P 08/07/15 7.0 0.00 0.13
JCP 150807P00007500 P 08/07/15 7.5 0.00 0.13
JCP 150807P00008000 P 08/07/15 8.0 0.09 0.13
JCP 150807P00008500 P 08/07/15 8.5 0.31 0.40
JCP 150807P00009000 P 08/07/15 9.0 0.59 1.05
JCP 150807P00009500 P 08/07/15 9.5 1.18 1.38
JCP 150807P00010000 P 08/07/15 10.0 1.65 1.88
JCP 150807P00010500 P 08/07/15 10.5 2.00 2.65
JCP 150807P00011000 P 08/07/15 11.0 2.45 3.15
JCP 150807P00011500 P 08/07/15 11.5 2.96 3.65
JCP 150807P00012000 P 08/07/15 12.0 3.40 4.05
JCP 150807P00012500 P 08/07/15 12.5 3.90 4.70
JCP 150807P00013000 P 08/07/15 13.0 4.40 5.05
JCP 150807P00013500 P 08/07/15 13.5 4.95 5.45
JCP 150807P00014000 P 08/07/15 14.0 5.50 5.95
JCP 150807P00014500 P 08/07/15 14.5 5.95 6.45
JCP 150807P00015000 P 08/07/15 15.0 6.45 7.10
JCP 150807P00015500 P 08/07/15 15.5 7.00 7.40
JCP 150807P00016000 P 08/07/15 16.0 7.50 8.10
JCP 150807P00016500 P 08/07/15 16.5 7.90 8.60
JCP 150807P00017000 P 08/07/15 17.0 8.40 9.15
JCP 150814C00001000 C 08/14/15 1.0 7.20 7.35
JCP 150814C00001500 C 08/14/15 1.5 6.70 6.85
JCP 150814C00002000 C 08/14/15 2.0 6.20 6.35
JCP 150814C00002500 C 08/14/15 2.5 5.70 5.85
JCP 150814C00003000 C 08/14/15 3.0 5.20 5.35
JCP 150814C00003500 C 08/14/15 3.5 4.70 4.85
JCP 150814C00004000 C 08/14/15 4.0 4.20 4.35
JCP 150814C00004500 C 08/14/15 4.5 3.70 3.85
JCP 150814C00005000 C 08/14/15 5.0 3.20 3.35
JCP 150814C00005500 C 08/14/15 5.5 2.71 2.83
JCP 150814C00006000 C 08/14/15 6.0 2.21 2.35
JCP 150814C00006500 C 08/14/15 6.5 1.74 1.86
JCP 150814C00007000 C 08/14/15 7.0 1.27 1.40
JCP 150814C00007500 C 08/14/15 7.5 0.86 0.95
JCP 150814C00008000 C 08/14/15 8.0 0.51 0.59
JCP 150814C00008500 C 08/14/15 8.5 0.27 0.33
JCP 150814C00009000 C 08/14/15 9.0 0.12 0.18
JCP 150814C00009500 C 08/14/15 9.5 0.05 0.09
JCP 150814C00010000 C 08/14/15 10.0 0.01 0.06
JCP 150814C00010500 C 08/14/15 10.5 0.00 0.04
JCP 150814C00011000 C 08/14/15 11.0 0.00 0.03
JCP 150814C00011500 C 08/14/15 11.5 0.00 0.03
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 0.03
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 150814C00016500 C 08/14/15 16.5 0.00 0.02
JCP 150814C00017000 C 08/14/15 17.0 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 0.00 0.04
JCP 150814P00006500 P 08/14/15 6.5 0.00 0.06
JCP 150814P00007000 P 08/14/15 7.0 0.04 0.11
JCP 150814P00007500 P 08/14/15 7.5 0.11 0.18
JCP 150814P00008000 P 08/14/15 8.0 0.25 0.33
JCP 150814P00008500 P 08/14/15 8.5 0.49 0.61
JCP 150814P00009000 P 08/14/15 9.0 0.84 0.95
JCP 150814P00009500 P 08/14/15 9.5 1.24 1.39
JCP 150814P00010000 P 08/14/15 10.0 1.70 1.84
JCP 150814P00010500 P 08/14/15 10.5 2.17 2.32
JCP 150814P00011000 P 08/14/15 11.0 2.67 2.81
JCP 150814P00011500 P 08/14/15 11.5 3.20 3.30
JCP 150814P00012000 P 08/14/15 12.0 3.65 3.80
JCP 150814P00012500 P 08/14/15 12.5 4.15 4.30
JCP 150814P00013000 P 08/14/15 13.0 4.65 4.80
JCP 150814P00013500 P 08/14/15 13.5 5.15 5.30
JCP 150814P00014000 P 08/14/15 14.0 5.65 5.80
JCP 150814P00014500 P 08/14/15 14.5 6.15 6.30
JCP 150814P00015000 P 08/14/15 15.0 6.65 6.80
JCP 150814P00015500 P 08/14/15 15.5 7.15 7.30
JCP 150814P00016000 P 08/14/15 16.0 7.65 7.80
JCP 150814P00016500 P 08/14/15 16.5 8.20 8.30
JCP 150814P00017000 P 08/14/15 17.0 8.70 8.80
JCP 150821C00001000 C 08/21/15 1.0 7.20 7.35
JCP 150821C00001500 C 08/21/15 1.5 6.70 6.85
JCP 150821C00002000 C 08/21/15 2.0 6.20 6.35
JCP 150821C00002500 C 08/21/15 2.5 5.70 5.85
JCP 150821C00003000 C 08/21/15 3.0 5.20 5.35
JCP 150821C00003500 C 08/21/15 3.5 4.70 4.85
JCP 150821C00004000 C 08/21/15 4.0 4.20 4.35
JCP 150821C00004500 C 08/21/15 4.5 3.70 3.85
JCP 150821C00005000 C 08/21/15 5.0 3.20 3.35
JCP 150821C00005500 C 08/21/15 5.5 2.72 2.83
JCP 150821C00006000 C 08/21/15 6.0 2.24 2.33
JCP 150821C00006500 C 08/21/15 6.5 1.75 1.88
JCP 150821C00007000 C 08/21/15 7.0 1.29 1.43
JCP 150821C00007500 C 08/21/15 7.5 0.90 0.97
JCP 150821C00008000 C 08/21/15 8.0 0.59 0.63
JCP 150821C00008500 C 08/21/15 8.5 0.34 0.37
JCP 150821C00009000 C 08/21/15 9.0 0.18 0.20
JCP 150821C00009500 C 08/21/15 9.5 0.09 0.12
JCP 150821C00010000 C 08/21/15 10.0 0.04 0.05
JCP 150821C00010500 C 08/21/15 10.5 0.01 0.05
JCP 150821C00011000 C 08/21/15 11.0 0.00 0.04
JCP 150821C00011500 C 08/21/15 11.5 0.00 0.03
JCP 150821C00012000 C 08/21/15 12.0 0.00 0.03
JCP 150821C00012500 C 08/21/15 12.5 0.00 0.03
JCP 150821C00013000 C 08/21/15 13.0 0.00 0.02
JCP 150821C00013500 C 08/21/15 13.5 0.00 0.02
JCP 150821C00014000 C 08/21/15 14.0 0.00 0.02
JCP 150821C00014500 C 08/21/15 14.5 0.00 0.02
JCP 150821C00015000 C 08/21/15 15.0 0.00 0.02
JCP 150821C00015500 C 08/21/15 15.5 0.00 0.02
JCP 150821C00016000 C 08/21/15 16.0 0.00 0.02
JCP 150821C00016500 C 08/21/15 16.5 0.00 0.02
JCP 150821P00001000 P 08/21/15 1.0 0.00 0.02
JCP 150821P00001500 P 08/21/15 1.5 0.00 0.02
JCP 150821P00002000 P 08/21/15 2.0 0.00 0.02
JCP 150821P00002500 P 08/21/15 2.5 0.00 0.02
JCP 150821P00003000 P 08/21/15 3.0 0.00 0.02
JCP 150821P00003500 P 08/21/15 3.5 0.00 0.02
JCP 150821P00004000 P 08/21/15 4.0 0.00 0.01
JCP 150821P00004500 P 08/21/15 4.5 0.00 0.02
JCP 150821P00005000 P 08/21/15 5.0 0.00 0.02
JCP 150821P00005500 P 08/21/15 5.5 0.00 0.03
JCP 150821P00006000 P 08/21/15 6.0 0.01 0.04
JCP 150821P00006500 P 08/21/15 6.5 0.03 0.07
JCP 150821P00007000 P 08/21/15 7.0 0.08 0.11
JCP 150821P00007500 P 08/21/15 7.5 0.16 0.18
JCP 150821P00008000 P 08/21/15 8.0 0.31 0.34
JCP 150821P00008500 P 08/21/15 8.5 0.55 0.62
JCP 150821P00009000 P 08/21/15 9.0 0.89 0.92
JCP 150821P00009500 P 08/21/15 9.5 1.28 1.39
JCP 150821P00010000 P 08/21/15 10.0 1.71 1.86
JCP 150821P00010500 P 08/21/15 10.5 2.19 2.33
JCP 150821P00011000 P 08/21/15 11.0 2.68 2.80
JCP 150821P00011500 P 08/21/15 11.5 3.20 3.30
JCP 150821P00012000 P 08/21/15 12.0 3.70 3.80
JCP 150821P00012500 P 08/21/15 12.5 4.20 4.30
JCP 150821P00013000 P 08/21/15 13.0 4.70 4.80
JCP 150821P00013500 P 08/21/15 13.5 5.20 5.30
JCP 150821P00014000 P 08/21/15 14.0 5.70 5.80
JCP 150821P00014500 P 08/21/15 14.5 6.20 6.30
JCP 150821P00015000 P 08/21/15 15.0 6.70 6.80
JCP 150821P00015500 P 08/21/15 15.5 7.20 7.30
JCP 150821P00016000 P 08/21/15 16.0 7.70 7.80
JCP 150821P00016500 P 08/21/15 16.5 8.20 8.30
JCP 150828C00001000 C 08/28/15 1.0 7.20 7.35
JCP 150828C00002000 C 08/28/15 2.0 6.20 6.35
JCP 150828C00002500 C 08/28/15 2.5 5.70 5.85
JCP 150828C00003000 C 08/28/15 3.0 5.20 5.35
JCP 150828C00003500 C 08/28/15 3.5 4.70 4.85
JCP 150828C00004000 C 08/28/15 4.0 4.20 4.35
JCP 150828C00004500 C 08/28/15 4.5 3.70 3.85
JCP 150828C00005000 C 08/28/15 5.0 3.20 3.35
JCP 150828C00005500 C 08/28/15 5.5 2.72 2.84
JCP 150828C00006000 C 08/28/15 6.0 2.24 2.36
JCP 150828C00006500 C 08/28/15 6.5 1.76 1.89
JCP 150828C00007000 C 08/28/15 7.0 1.30 1.44
JCP 150828C00007500 C 08/28/15 7.5 0.91 1.05
JCP 150828C00008000 C 08/28/15 8.0 0.62 0.67
JCP 150828C00008500 C 08/28/15 8.5 0.36 0.43
JCP 150828C00009000 C 08/28/15 9.0 0.20 0.24
JCP 150828C00009500 C 08/28/15 9.5 0.08 0.16
JCP 150828C00010000 C 08/28/15 10.0 0.05 0.10
JCP 150828C00010500 C 08/28/15 10.5 0.01 0.06
JCP 150828C00011000 C 08/28/15 11.0 0.00 0.04
JCP 150828C00011500 C 08/28/15 11.5 0.00 0.03
JCP 150828C00012000 C 08/28/15 12.0 0.00 0.03
JCP 150828C00012500 C 08/28/15 12.5 0.00 0.02
JCP 150828C00013000 C 08/28/15 13.0 0.00 0.03
JCP 150828C00013500 C 08/28/15 13.5 0.00 0.02
JCP 150828C00014000 C 08/28/15 14.0 0.00 0.02
JCP 150828C00014500 C 08/28/15 14.5 0.00 0.02
JCP 150828C00015000 C 08/28/15 15.0 0.00 0.02
JCP 150828C00015500 C 08/28/15 15.5 0.00 0.02
JCP 150828C00016000 C 08/28/15 16.0 0.00 0.02
JCP 150828C00016500 C 08/28/15 16.5 0.00 0.02
JCP 150828C00017000 C 08/28/15 17.0 0.00 0.02
JCP 150828P00001000 P 08/28/15 1.0 0.00 0.02
JCP 150828P00002000 P 08/28/15 2.0 0.00 0.02
JCP 150828P00002500 P 08/28/15 2.5 0.00 0.02
JCP 150828P00003000 P 08/28/15 3.0 0.00 0.02
JCP 150828P00003500 P 08/28/15 3.5 0.00 0.02
JCP 150828P00004000 P 08/28/15 4.0 0.00 0.02
JCP 150828P00004500 P 08/28/15 4.5 0.00 0.02
JCP 150828P00005000 P 08/28/15 5.0 0.00 0.03
JCP 150828P00005500 P 08/28/15 5.5 0.00 0.03
JCP 150828P00006000 P 08/28/15 6.0 0.01 0.05
JCP 150828P00006500 P 08/28/15 6.5 0.04 0.09
JCP 150828P00007000 P 08/28/15 7.0 0.09 0.15
JCP 150828P00007500 P 08/28/15 7.5 0.19 0.25
JCP 150828P00008000 P 08/28/15 8.0 0.35 0.41
JCP 150828P00008500 P 08/28/15 8.5 0.59 0.70
JCP 150828P00009000 P 08/28/15 9.0 0.89 1.04
JCP 150828P00009500 P 08/28/15 9.5 1.30 1.44
JCP 150828P00010000 P 08/28/15 10.0 1.74 1.88
JCP 150828P00010500 P 08/28/15 10.5 2.21 2.35
JCP 150828P00011000 P 08/28/15 11.0 2.69 2.83
JCP 150828P00011500 P 08/28/15 11.5 3.20 3.30
JCP 150828P00012000 P 08/28/15 12.0 3.70 3.80
JCP 150828P00012500 P 08/28/15 12.5 4.20 4.30
JCP 150828P00013000 P 08/28/15 13.0 4.70 4.80
JCP 150828P00013500 P 08/28/15 13.5 5.20 5.30
JCP 150828P00014000 P 08/28/15 14.0 5.70 5.80
JCP 150828P00014500 P 08/28/15 14.5 6.20 6.30
JCP 150828P00015000 P 08/28/15 15.0 6.70 6.80
JCP 150828P00015500 P 08/28/15 15.5 7.20 7.30
JCP 150828P00016000 P 08/28/15 16.0 7.70 7.80
JCP 150828P00016500 P 08/28/15 16.5 8.20 8.30
JCP 150828P00017000 P 08/28/15 17.0 8.70 8.80
JCP 150904C00001000 C 09/04/15 1.0 7.20 7.35
JCP 150904C00001500 C 09/04/15 1.5 6.70 6.85
JCP 150904C00002000 C 09/04/15 2.0 6.20 6.35
JCP 150904C00002500 C 09/04/15 2.5 5.70 5.85
JCP 150904C00003000 C 09/04/15 3.0 5.20 5.35
JCP 150904C00003500 C 09/04/15 3.5 4.70 4.85
JCP 150904C00004000 C 09/04/15 4.0 4.20 4.35
JCP 150904C00004500 C 09/04/15 4.5 3.70 3.85
JCP 150904C00005000 C 09/04/15 5.0 3.20 3.35
JCP 150904C00005500 C 09/04/15 5.5 2.72 2.84
JCP 150904C00006000 C 09/04/15 6.0 2.23 2.37
JCP 150904C00006500 C 09/04/15 6.5 1.77 1.91
JCP 150904C00007000 C 09/04/15 7.0 1.32 1.48
JCP 150904C00007500 C 09/04/15 7.5 0.96 1.06
JCP 150904C00008000 C 09/04/15 8.0 0.65 0.71
JCP 150904C00008500 C 09/04/15 8.5 0.41 0.44
JCP 150904C00009000 C 09/04/15 9.0 0.21 0.29
JCP 150904C00009500 C 09/04/15 9.5 0.13 0.15
JCP 150904C00010000 C 09/04/15 10.0 0.05 0.12
JCP 150904C00010500 C 09/04/15 10.5 0.02 0.08
JCP 150904C00011000 C 09/04/15 11.0 0.01 0.05
JCP 150904C00011500 C 09/04/15 11.5 0.00 0.04
JCP 150904C00012000 C 09/04/15 12.0 0.00 0.03
JCP 150904C00012500 C 09/04/15 12.5 0.00 0.03
JCP 150904C00013000 C 09/04/15 13.0 0.00 0.02
JCP 150904C00013500 C 09/04/15 13.5 0.00 0.03
JCP 150904C00014000 C 09/04/15 14.0 0.00 0.02
JCP 150904C00014500 C 09/04/15 14.5 0.00 0.02
JCP 150904C00015000 C 09/04/15 15.0 0.00 0.02
JCP 150904C00015500 C 09/04/15 15.5 0.00 0.02
JCP 150904C00016000 C 09/04/15 16.0 0.00 0.02
JCP 150904C00016500 C 09/04/15 16.5 0.00 0.02
JCP 150904C00017000 C 09/04/15 17.0 0.00 0.02
JCP 150904P00001000 P 09/04/15 1.0 0.00 0.02
JCP 150904P00001500 P 09/04/15 1.5 0.00 0.02
JCP 150904P00002000 P 09/04/15 2.0 0.00 0.02
JCP 150904P00002500 P 09/04/15 2.5 0.00 0.02
JCP 150904P00003000 P 09/04/15 3.0 0.00 0.02
JCP 150904P00003500 P 09/04/15 3.5 0.00 0.02
JCP 150904P00004000 P 09/04/15 4.0 0.00 0.02
JCP 150904P00004500 P 09/04/15 4.5 0.00 0.02
JCP 150904P00005000 P 09/04/15 5.0 0.00 0.03
JCP 150904P00005500 P 09/04/15 5.5 0.00 0.04
JCP 150904P00006000 P 09/04/15 6.0 0.02 0.07
JCP 150904P00006500 P 09/04/15 6.5 0.04 0.11
JCP 150904P00007000 P 09/04/15 7.0 0.11 0.18
JCP 150904P00007500 P 09/04/15 7.5 0.22 0.25
JCP 150904P00008000 P 09/04/15 8.0 0.38 0.45
JCP 150904P00008500 P 09/04/15 8.5 0.63 0.66
JCP 150904P00009000 P 09/04/15 9.0 0.95 1.08
JCP 150904P00009500 P 09/04/15 9.5 1.33 1.48
JCP 150904P00010000 P 09/04/15 10.0 1.75 1.91
JCP 150904P00010500 P 09/04/15 10.5 2.21 2.37
JCP 150904P00011000 P 09/04/15 11.0 2.69 2.84
JCP 150904P00011500 P 09/04/15 11.5 3.20 3.35
JCP 150904P00012000 P 09/04/15 12.0 3.70 3.85
JCP 150904P00012500 P 09/04/15 12.5 4.15 4.30
JCP 150904P00013000 P 09/04/15 13.0 4.65 4.80
JCP 150904P00013500 P 09/04/15 13.5 5.15 5.30
JCP 150904P00014000 P 09/04/15 14.0 5.65 5.80
JCP 150904P00014500 P 09/04/15 14.5 6.15 6.30
JCP 150904P00015000 P 09/04/15 15.0 6.65 6.80
JCP 150904P00015500 P 09/04/15 15.5 7.15 7.30
JCP 150904P00016000 P 09/04/15 16.0 7.65 7.80
JCP 150904P00016500 P 09/04/15 16.5 8.15 8.30
JCP 150904P00017000 P 09/04/15 17.0 8.65 8.80
JCP 150918C00001000 C 09/18/15 1.0 7.20 7.35
JCP 150918C00002000 C 09/18/15 2.0 6.20 6.35
JCP 150918C00003000 C 09/18/15 3.0 5.20 5.35
JCP 150918C00004000 C 09/18/15 4.0 4.20 4.35
JCP 150918C00005000 C 09/18/15 5.0 3.20 3.35
JCP 150918C00006000 C 09/18/15 6.0 2.25 2.37
JCP 150918C00007000 C 09/18/15 7.0 1.44 1.50
JCP 150918C00008000 C 09/18/15 8.0 0.73 0.75
JCP 150918C00009000 C 09/18/15 9.0 0.29 0.31
JCP 150918C00010000 C 09/18/15 10.0 0.09 0.13
JCP 150918C00011000 C 09/18/15 11.0 0.02 0.06
JCP 150918C00012000 C 09/18/15 12.0 0.00 0.04
JCP 150918C00013000 C 09/18/15 13.0 0.00 0.03
JCP 150918C00014000 C 09/18/15 14.0 0.00 0.03
JCP 150918C00015000 C 09/18/15 15.0 0.00 0.02
JCP 150918C00016000 C 09/18/15 16.0 0.00 0.02
JCP 150918C00017000 C 09/18/15 17.0 0.00 0.02
JCP 150918C00018000 C 09/18/15 18.0 0.00 0.02
JCP 150918P00001000 P 09/18/15 1.0 0.00 0.02
JCP 150918P00002000 P 09/18/15 2.0 0.00 0.02
JCP 150918P00003000 P 09/18/15 3.0 0.00 0.02
JCP 150918P00004000 P 09/18/15 4.0 0.00 0.02
JCP 150918P00005000 P 09/18/15 5.0 0.00 0.03
JCP 150918P00006000 P 09/18/15 6.0 0.02 0.08
JCP 150918P00007000 P 09/18/15 7.0 0.16 0.18
JCP 150918P00008000 P 09/18/15 8.0 0.44 0.49
JCP 150918P00009000 P 09/18/15 9.0 1.00 1.13
JCP 150918P00010000 P 09/18/15 10.0 1.78 1.95
JCP 150918P00011000 P 09/18/15 11.0 2.71 2.86
JCP 150918P00012000 P 09/18/15 12.0 3.70 3.80
JCP 150918P00013000 P 09/18/15 13.0 4.70 4.80
JCP 150918P00014000 P 09/18/15 14.0 5.70 5.80
JCP 150918P00015000 P 09/18/15 15.0 6.70 6.80
JCP 150918P00016000 P 09/18/15 16.0 7.70 7.80
JCP 150918P00017000 P 09/18/15 17.0 8.70 8.80
JCP 150918P00018000 P 09/18/15 18.0 9.70 9.80
JCP 151120C00001000 C 11/20/15 1.0 7.20 7.35
JCP 151120C00002000 C 11/20/15 2.0 6.20 6.35
JCP 151120C00003000 C 11/20/15 3.0 5.20 5.35
JCP 151120C00004000 C 11/20/15 4.0 4.20 4.35
JCP 151120C00005000 C 11/20/15 5.0 3.25 3.40
JCP 151120C00006000 C 11/20/15 6.0 2.31 2.49
JCP 151120C00007000 C 11/20/15 7.0 1.57 1.70
JCP 151120C00008000 C 11/20/15 8.0 0.93 1.06
JCP 151120C00009000 C 11/20/15 9.0 0.50 0.63
JCP 151120C00010000 C 11/20/15 10.0 0.27 0.30
JCP 151120C00011000 C 11/20/15 11.0 0.10 0.20
JCP 151120C00012000 C 11/20/15 12.0 0.05 0.10
JCP 151120C00013000 C 11/20/15 13.0 0.01 0.07
JCP 151120C00014000 C 11/20/15 14.0 0.00 0.05
JCP 151120C00015000 C 11/20/15 15.0 0.00 0.04
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 0.02
JCP 151120P00004000 P 11/20/15 4.0 0.00 0.04
JCP 151120P00005000 P 11/20/15 5.0 0.03 0.08
JCP 151120P00006000 P 11/20/15 6.0 0.12 0.20
JCP 151120P00007000 P 11/20/15 7.0 0.33 0.42
JCP 151120P00008000 P 11/20/15 8.0 0.69 0.78
JCP 151120P00009000 P 11/20/15 9.0 1.27 1.37
JCP 151120P00010000 P 11/20/15 10.0 1.96 2.16
JCP 151120P00011000 P 11/20/15 11.0 2.79 2.99
JCP 151120P00012000 P 11/20/15 12.0 3.75 3.95
JCP 151120P00013000 P 11/20/15 13.0 4.70 4.90
JCP 151120P00014000 P 11/20/15 14.0 5.70 5.85
JCP 151120P00015000 P 11/20/15 15.0 6.70 6.85
JCP 160115C00001000 C 01/15/16 1.0 7.20 7.35
JCP 160115C00002000 C 01/15/16 2.0 6.20 6.35
JCP 160115C00003000 C 01/15/16 3.0 5.20 5.35
JCP 160115C00004000 C 01/15/16 4.0 4.20 4.35
JCP 160115C00005000 C 01/15/16 5.0 3.25 3.40
JCP 160115C00006000 C 01/15/16 6.0 2.34 2.56
JCP 160115C00007000 C 01/15/16 7.0 1.69 1.77
JCP 160115C00008000 C 01/15/16 8.0 1.07 1.17
JCP 160115C00009000 C 01/15/16 9.0 0.67 0.73
JCP 160115C00010000 C 01/15/16 10.0 0.39 0.42
JCP 160115C00011000 C 01/15/16 11.0 0.17 0.29
JCP 160115C00012000 C 01/15/16 12.0 0.12 0.18
JCP 160115C00013000 C 01/15/16 13.0 0.02 0.12
JCP 160115C00014000 C 01/15/16 14.0 0.00 0.08
JCP 160115C00015000 C 01/15/16 15.0 0.02 0.05
JCP 160115C00016000 C 01/15/16 16.0 0.00 0.04
JCP 160115C00017000 C 01/15/16 17.0 0.00 0.04
JCP 160115C00020000 C 01/15/16 20.0 0.00 0.02
JCP 160115P00001000 P 01/15/16 1.0 0.00 0.02
JCP 160115P00002000 P 01/15/16 2.0 0.01 0.02
JCP 160115P00003000 P 01/15/16 3.0 0.00 0.03
JCP 160115P00004000 P 01/15/16 4.0 0.01 0.05
JCP 160115P00005000 P 01/15/16 5.0 0.06 0.10
JCP 160115P00006000 P 01/15/16 6.0 0.16 0.27
JCP 160115P00007000 P 01/15/16 7.0 0.43 0.49
JCP 160115P00008000 P 01/15/16 8.0 0.81 0.89
JCP 160115P00009000 P 01/15/16 9.0 1.38 1.51
JCP 160115P00010000 P 01/15/16 10.0 2.05 2.20
JCP 160115P00011000 P 01/15/16 11.0 2.85 3.10
JCP 160115P00012000 P 01/15/16 12.0 3.80 4.00
JCP 160115P00013000 P 01/15/16 13.0 4.75 4.95
JCP 160115P00014000 P 01/15/16 14.0 5.70 5.90
JCP 160115P00015000 P 01/15/16 15.0 6.70 6.85
JCP 160115P00016000 P 01/15/16 16.0 7.70 7.85
JCP 160115P00017000 P 01/15/16 17.0 8.65 8.85
JCP 160115P00020000 P 01/15/16 20.0 11.65 11.85
JCP 160219C00001000 C 02/19/16 1.0 7.20 7.35
JCP 160219C00002000 C 02/19/16 2.0 6.20 6.35
JCP 160219C00003000 C 02/19/16 3.0 5.20 5.35
JCP 160219C00004000 C 02/19/16 4.0 4.20 4.35
JCP 160219C00005000 C 02/19/16 5.0 3.25 3.45
JCP 160219C00006000 C 02/19/16 6.0 2.38 2.61
JCP 160219C00007000 C 02/19/16 7.0 1.69 1.88
JCP 160219C00008000 C 02/19/16 8.0 1.12 1.27
JCP 160219C00009000 C 02/19/16 9.0 0.69 0.83
JCP 160219C00010000 C 02/19/16 10.0 0.40 0.54
JCP 160219C00011000 C 02/19/16 11.0 0.21 0.36
JCP 160219C00012000 C 02/19/16 12.0 0.10 0.23
JCP 160219C00013000 C 02/19/16 13.0 0.04 0.16
JCP 160219C00014000 C 02/19/16 14.0 0.01 0.11
JCP 160219C00015000 C 02/19/16 15.0 0.01 0.07
JCP 160219C00016000 C 02/19/16 16.0 0.00 0.05
JCP 160219C00017000 C 02/19/16 17.0 0.00 0.04
JCP 160219P00001000 P 02/19/16 1.0 0.00 0.02
JCP 160219P00002000 P 02/19/16 2.0 0.00 0.03
JCP 160219P00003000 P 02/19/16 3.0 0.00 0.04
JCP 160219P00004000 P 02/19/16 4.0 0.01 0.08
JCP 160219P00005000 P 02/19/16 5.0 0.07 0.16
JCP 160219P00006000 P 02/19/16 6.0 0.20 0.25
JCP 160219P00007000 P 02/19/16 7.0 0.45 0.60
JCP 160219P00008000 P 02/19/16 8.0 0.85 0.91
JCP 160219P00009000 P 02/19/16 9.0 1.42 1.60
JCP 160219P00010000 P 02/19/16 10.0 2.11 2.34
JCP 160219P00011000 P 02/19/16 11.0 2.89 3.15
JCP 160219P00012000 P 02/19/16 12.0 3.80 4.05
JCP 160219P00013000 P 02/19/16 13.0 4.75 4.95
JCP 160219P00014000 P 02/19/16 14.0 5.70 5.90
JCP 160219P00015000 P 02/19/16 15.0 6.70 6.90
JCP 160219P00016000 P 02/19/16 16.0 7.70 7.85
JCP 160219P00017000 P 02/19/16 17.0 8.65 8.85
JCP 170120C00003000 C 01/20/17 3.0 5.20 5.50
JCP 170120C00004000 C 01/20/17 4.0 4.30 4.60
JCP 170120C00005000 C 01/20/17 5.0 3.50 3.80
JCP 170120C00007000 C 01/20/17 7.0 2.10 2.49
JCP 170120C00010000 C 01/20/17 10.0 1.00 1.17
JCP 170120C00012000 C 01/20/17 12.0 0.57 0.69
JCP 170120C00015000 C 01/20/17 15.0 0.24 0.38
JCP 170120C00017000 C 01/20/17 17.0 0.10 0.25
JCP 170120P00003000 P 01/20/17 3.0 0.05 0.10
JCP 170120P00004000 P 01/20/17 4.0 0.15 0.17
JCP 170120P00005000 P 01/20/17 5.0 0.32 0.34
JCP 170120P00007000 P 01/20/17 7.0 0.89 1.10
JCP 170120P00010000 P 01/20/17 10.0 2.56 2.90
JCP 170120P00012000 P 01/20/17 12.0 4.15 4.45
JCP 170120P00015000 P 01/20/17 15.0 6.85 7.10
JCP 170120P00017000 P 01/20/17 17.0 8.75 9.00

OPRA data is delayed 15 minutes.