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 (2015-01-30)Premium Content

J C Penney Company Inc (JCP)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150206C00000500 C 02/06/15 0.5 6.65 7.00
JCP 150206C00001000 C 02/06/15 1.0 6.15 6.50
JCP 150206C00001500 C 02/06/15 1.5 5.65 5.95
JCP 150206C00002000 C 02/06/15 2.0 5.15 5.45
JCP 150206C00002500 C 02/06/15 2.5 4.65 4.95
JCP 150206C00003000 C 02/06/15 3.0 4.15 4.45
JCP 150206C00003500 C 02/06/15 3.5 3.65 3.95
JCP 150206C00004000 C 02/06/15 4.0 3.15 3.45
JCP 150206C00004500 C 02/06/15 4.5 2.65 2.87
JCP 150206C00005000 C 02/06/15 5.0 2.17 2.36
JCP 150206C00005500 C 02/06/15 5.5 1.67 1.91
JCP 150206C00006000 C 02/06/15 6.0 1.17 1.41
JCP 150206C00006500 C 02/06/15 6.5 0.70 0.88
JCP 150206C00007000 C 02/06/15 7.0 0.34 0.41
JCP 150206C00007500 C 02/06/15 7.5 0.09 0.10
JCP 150206C00008000 C 02/06/15 8.0 0.01 0.03
JCP 150206C00008500 C 02/06/15 8.5 0.00 0.05
JCP 150206C00009000 C 02/06/15 9.0 0.00 0.06
JCP 150206C00009500 C 02/06/15 9.5 0.00 0.04
JCP 150206C00010000 C 02/06/15 10.0 0.00 0.04
JCP 150206C00010500 C 02/06/15 10.5 0.00 0.13
JCP 150206C00011000 C 02/06/15 11.0 0.00 0.10
JCP 150206C00011500 C 02/06/15 11.5 0.00 0.10
JCP 150206C00012000 C 02/06/15 12.0 0.00 0.13
JCP 150206C00012500 C 02/06/15 12.5 0.00 0.13
JCP 150206C00013000 C 02/06/15 13.0 0.00 0.10
JCP 150206C00013500 C 02/06/15 13.5 0.00 0.10
JCP 150206C00014000 C 02/06/15 14.0 0.00 0.10
JCP 150206C00014500 C 02/06/15 14.5 0.00 0.06
JCP 150206C00015000 C 02/06/15 15.0 0.00 0.10
JCP 150206P00000500 P 02/06/15 0.5 0.00 0.10
JCP 150206P00001000 P 02/06/15 1.0 0.00 0.09
JCP 150206P00001500 P 02/06/15 1.5 0.00 0.14
JCP 150206P00002000 P 02/06/15 2.0 0.00 0.09
JCP 150206P00002500 P 02/06/15 2.5 0.00 0.13
JCP 150206P00003000 P 02/06/15 3.0 0.00 0.09
JCP 150206P00003500 P 02/06/15 3.5 0.00 0.10
JCP 150206P00004000 P 02/06/15 4.0 0.00 0.09
JCP 150206P00004500 P 02/06/15 4.5 0.00 0.13
JCP 150206P00005000 P 02/06/15 5.0 0.00 0.09
JCP 150206P00005500 P 02/06/15 5.5 0.00 0.06
JCP 150206P00006000 P 02/06/15 6.0 0.00 0.06
JCP 150206P00006500 P 02/06/15 6.5 0.02 0.07
JCP 150206P00007000 P 02/06/15 7.0 0.08 0.10
JCP 150206P00007500 P 02/06/15 7.5 0.30 0.33
JCP 150206P00008000 P 02/06/15 8.0 0.66 0.80
JCP 150206P00008500 P 02/06/15 8.5 1.00 1.35
JCP 150206P00009000 P 02/06/15 9.0 1.50 1.85
JCP 150206P00009500 P 02/06/15 9.5 2.00 2.36
JCP 150206P00010000 P 02/06/15 10.0 2.49 2.85
JCP 150206P00010500 P 02/06/15 10.5 3.00 3.35
JCP 150206P00011000 P 02/06/15 11.0 3.50 3.85
JCP 150206P00011500 P 02/06/15 11.5 4.00 4.35
JCP 150206P00012000 P 02/06/15 12.0 4.50 4.85
JCP 150206P00012500 P 02/06/15 12.5 5.00 5.35
JCP 150206P00013000 P 02/06/15 13.0 5.45 5.85
JCP 150206P00013500 P 02/06/15 13.5 6.00 6.35
JCP 150206P00014000 P 02/06/15 14.0 6.50 6.85
JCP 150206P00014500 P 02/06/15 14.5 7.00 7.35
JCP 150206P00015000 P 02/06/15 15.0 7.45 7.90
JCP 150213C00000500 C 02/13/15 0.5 6.65 7.05
JCP 150213C00001000 C 02/13/15 1.0 6.15 6.55
JCP 150213C00001500 C 02/13/15 1.5 5.65 6.05
JCP 150213C00002000 C 02/13/15 2.0 5.15 5.45
JCP 150213C00002500 C 02/13/15 2.5 4.65 5.05
JCP 150213C00003000 C 02/13/15 3.0 4.15 4.55
JCP 150213C00003500 C 02/13/15 3.5 3.65 4.00
JCP 150213C00004000 C 02/13/15 4.0 3.15 3.55
JCP 150213C00004500 C 02/13/15 4.5 2.66 2.99
JCP 150213C00005000 C 02/13/15 5.0 2.17 2.38
JCP 150213C00005500 C 02/13/15 5.5 1.67 2.00
JCP 150213C00006000 C 02/13/15 6.0 1.20 1.39
JCP 150213C00006500 C 02/13/15 6.5 0.75 0.92
JCP 150213C00007000 C 02/13/15 7.0 0.40 0.48
JCP 150213C00007500 C 02/13/15 7.5 0.15 0.18
JCP 150213C00008000 C 02/13/15 8.0 0.04 0.07
JCP 150213C00008500 C 02/13/15 8.5 0.00 0.05
JCP 150213C00009000 C 02/13/15 9.0 0.00 0.05
JCP 150213C00009500 C 02/13/15 9.5 0.00 0.06
JCP 150213C00010000 C 02/13/15 10.0 0.00 0.03
JCP 150213C00010500 C 02/13/15 10.5 0.00 0.02
JCP 150213C00011000 C 02/13/15 11.0 0.00 0.03
JCP 150213C00011500 C 02/13/15 11.5 0.00 0.02
JCP 150213C00012000 C 02/13/15 12.0 0.00 0.02
JCP 150213C00012500 C 02/13/15 12.5 0.00 0.14
JCP 150213C00013000 C 02/13/15 13.0 0.00 0.13
JCP 150213C00013500 C 02/13/15 13.5 0.00 0.07
JCP 150213C00014000 C 02/13/15 14.0 0.00 0.13
JCP 150213P00000500 P 02/13/15 0.5 0.00 0.02
JCP 150213P00001000 P 02/13/15 1.0 0.00 0.02
JCP 150213P00001500 P 02/13/15 1.5 0.00 0.02
JCP 150213P00002000 P 02/13/15 2.0 0.00 0.02
JCP 150213P00002500 P 02/13/15 2.5 0.00 0.02
JCP 150213P00003000 P 02/13/15 3.0 0.00 0.02
JCP 150213P00003500 P 02/13/15 3.5 0.00 0.02
JCP 150213P00004000 P 02/13/15 4.0 0.00 0.03
JCP 150213P00004500 P 02/13/15 4.5 0.00 0.03
JCP 150213P00005000 P 02/13/15 5.0 0.00 0.04
JCP 150213P00005500 P 02/13/15 5.5 0.00 0.13
JCP 150213P00006000 P 02/13/15 6.0 0.01 0.13
JCP 150213P00006500 P 02/13/15 6.5 0.06 0.10
JCP 150213P00007000 P 02/13/15 7.0 0.15 0.19
JCP 150213P00007500 P 02/13/15 7.5 0.37 0.42
JCP 150213P00008000 P 02/13/15 8.0 0.59 0.83
JCP 150213P00008500 P 02/13/15 8.5 1.01 1.37
JCP 150213P00009000 P 02/13/15 9.0 1.50 1.85
JCP 150213P00009500 P 02/13/15 9.5 1.95 2.35
JCP 150213P00010000 P 02/13/15 10.0 2.51 2.86
JCP 150213P00010500 P 02/13/15 10.5 2.99 3.40
JCP 150213P00011000 P 02/13/15 11.0 3.50 3.85
JCP 150213P00011500 P 02/13/15 11.5 3.95 4.40
JCP 150213P00012000 P 02/13/15 12.0 4.45 4.90
JCP 150213P00012500 P 02/13/15 12.5 4.95 5.40
JCP 150213P00013000 P 02/13/15 13.0 5.45 5.90
JCP 150213P00013500 P 02/13/15 13.5 6.00 6.35
JCP 150213P00014000 P 02/13/15 14.0 6.50 6.85
JCP 150220C00000500 C 02/20/15 0.5 6.65 6.90
JCP 150220C00001000 C 02/20/15 1.0 6.10 6.40
JCP 150220C00001500 C 02/20/15 1.5 5.65 5.90
JCP 150220C00002000 C 02/20/15 2.0 5.15 5.40
JCP 150220C00002500 C 02/20/15 2.5 4.65 4.90
JCP 150220C00003000 C 02/20/15 3.0 4.15 4.40
JCP 150220C00003500 C 02/20/15 3.5 3.65 3.90
JCP 150220C00004000 C 02/20/15 4.0 3.15 3.40
JCP 150220C00004500 C 02/20/15 4.5 2.66 2.86
JCP 150220C00005000 C 02/20/15 5.0 2.18 2.37
JCP 150220C00005500 C 02/20/15 5.5 1.68 2.02
JCP 150220C00006000 C 02/20/15 6.0 1.22 1.55
JCP 150220C00006500 C 02/20/15 6.5 0.85 0.96
JCP 150220C00007000 C 02/20/15 7.0 0.47 0.51
JCP 150220C00007500 C 02/20/15 7.5 0.22 0.24
JCP 150220C00008000 C 02/20/15 8.0 0.08 0.10
JCP 150220C00008500 C 02/20/15 8.5 0.02 0.07
JCP 150220C00009000 C 02/20/15 9.0 0.00 0.05
JCP 150220C00009500 C 02/20/15 9.5 0.00 0.05
JCP 150220C00010000 C 02/20/15 10.0 0.00 0.04
JCP 150220C00010500 C 02/20/15 10.5 0.00 0.06
JCP 150220C00011000 C 02/20/15 11.0 0.00 0.01
JCP 150220C00011500 C 02/20/15 11.5 0.00 0.05
JCP 150220C00012000 C 02/20/15 12.0 0.00 0.05
JCP 150220C00012500 C 02/20/15 12.5 0.00 0.05
JCP 150220C00013000 C 02/20/15 13.0 0.00 0.06
JCP 150220C00013500 C 02/20/15 13.5 0.00 0.06
JCP 150220C00014000 C 02/20/15 14.0 0.00 0.05
JCP 150220C00014500 C 02/20/15 14.5 0.00 0.05
JCP 150220C00015000 C 02/20/15 15.0 0.00 0.02
JCP 150220C00016000 C 02/20/15 16.0 0.00 0.06
JCP 150220C00017000 C 02/20/15 17.0 0.00 0.06
JCP 150220C00019000 C 02/20/15 19.0 0.00 0.06
JCP 150220C00020000 C 02/20/15 20.0 0.00 0.05
JCP 150220P00000500 P 02/20/15 0.5 0.00 0.05
JCP 150220P00001000 P 02/20/15 1.0 0.00 0.04
JCP 150220P00001500 P 02/20/15 1.5 0.00 0.06
JCP 150220P00002000 P 02/20/15 2.0 0.00 0.01
JCP 150220P00002500 P 02/20/15 2.5 0.00 0.06
JCP 150220P00003000 P 02/20/15 3.0 0.00 0.04
JCP 150220P00003500 P 02/20/15 3.5 0.00 0.06
JCP 150220P00004000 P 02/20/15 4.0 0.00 0.02
JCP 150220P00004500 P 02/20/15 4.5 0.00 0.07
JCP 150220P00005000 P 02/20/15 5.0 0.01 0.02
JCP 150220P00005500 P 02/20/15 5.5 0.01 0.05
JCP 150220P00006000 P 02/20/15 6.0 0.05 0.09
JCP 150220P00006500 P 02/20/15 6.5 0.10 0.13
JCP 150220P00007000 P 02/20/15 7.0 0.22 0.25
JCP 150220P00007500 P 02/20/15 7.5 0.45 0.50
JCP 150220P00008000 P 02/20/15 8.0 0.75 0.86
JCP 150220P00008500 P 02/20/15 8.5 1.07 1.38
JCP 150220P00009000 P 02/20/15 9.0 1.67 1.87
JCP 150220P00009500 P 02/20/15 9.5 2.01 2.36
JCP 150220P00010000 P 02/20/15 10.0 2.55 2.86
JCP 150220P00010500 P 02/20/15 10.5 3.00 3.35
JCP 150220P00011000 P 02/20/15 11.0 3.50 3.80
JCP 150220P00011500 P 02/20/15 11.5 4.00 4.35
JCP 150220P00012000 P 02/20/15 12.0 4.50 4.85
JCP 150220P00012500 P 02/20/15 12.5 5.00 5.35
JCP 150220P00013000 P 02/20/15 13.0 5.50 5.85
JCP 150220P00013500 P 02/20/15 13.5 6.00 6.35
JCP 150220P00014000 P 02/20/15 14.0 6.55 6.85
JCP 150220P00014500 P 02/20/15 14.5 7.00 7.35
JCP 150220P00015000 P 02/20/15 15.0 7.45 7.85
JCP 150220P00016000 P 02/20/15 16.0 8.45 8.85
JCP 150220P00017000 P 02/20/15 17.0 9.50 9.85
JCP 150220P00019000 P 02/20/15 19.0 10.00 13.30
JCP 150220P00020000 P 02/20/15 20.0 11.00 14.25
JCP 150227C00000500 C 02/27/15 0.5 6.70 6.90
JCP 150227C00001000 C 02/27/15 1.0 6.20 6.35
JCP 150227C00001500 C 02/27/15 1.5 5.70 5.90
JCP 150227C00002000 C 02/27/15 2.0 5.20 5.35
JCP 150227C00002500 C 02/27/15 2.5 4.70 4.85
JCP 150227C00003000 C 02/27/15 3.0 4.20 4.35
JCP 150227C00003500 C 02/27/15 3.5 3.70 3.85
JCP 150227C00004000 C 02/27/15 4.0 3.20 3.35
JCP 150227C00004500 C 02/27/15 4.5 2.72 2.85
JCP 150227C00005000 C 02/27/15 5.0 2.24 2.37
JCP 150227C00005500 C 02/27/15 5.5 1.77 1.90
JCP 150227C00006000 C 02/27/15 6.0 1.31 1.45
JCP 150227C00006500 C 02/27/15 6.5 0.92 1.03
JCP 150227C00007000 C 02/27/15 7.0 0.58 0.68
JCP 150227C00007500 C 02/27/15 7.5 0.35 0.38
JCP 150227C00008000 C 02/27/15 8.0 0.18 0.21
JCP 150227C00008500 C 02/27/15 8.5 0.09 0.11
JCP 150227C00009000 C 02/27/15 9.0 0.03 0.06
JCP 150227C00009500 C 02/27/15 9.5 0.01 0.03
JCP 150227C00010000 C 02/27/15 10.0 0.00 0.03
JCP 150227C00010500 C 02/27/15 10.5 0.00 0.03
JCP 150227C00011000 C 02/27/15 11.0 0.00 0.03
JCP 150227C00011500 C 02/27/15 11.5 0.00 0.03
JCP 150227C00012000 C 02/27/15 12.0 0.00 0.03
JCP 150227C00012500 C 02/27/15 12.5 0.00 0.03
JCP 150227C00013000 C 02/27/15 13.0 0.00 0.03
JCP 150227C00013500 C 02/27/15 13.5 0.00 0.02
JCP 150227C00014000 C 02/27/15 14.0 0.00 0.02
JCP 150227C00014500 C 02/27/15 14.5 0.00 0.02
JCP 150227C00015000 C 02/27/15 15.0 0.00 0.02
JCP 150227P00000500 P 02/27/15 0.5 0.00 0.02
JCP 150227P00001000 P 02/27/15 1.0 0.00 0.02
JCP 150227P00001500 P 02/27/15 1.5 0.00 0.02
JCP 150227P00002000 P 02/27/15 2.0 0.00 0.02
JCP 150227P00002500 P 02/27/15 2.5 0.00 0.02
JCP 150227P00003000 P 02/27/15 3.0 0.00 0.02
JCP 150227P00003500 P 02/27/15 3.5 0.00 0.03
JCP 150227P00004000 P 02/27/15 4.0 0.00 0.03
JCP 150227P00004500 P 02/27/15 4.5 0.00 0.04
JCP 150227P00005000 P 02/27/15 5.0 0.02 0.06
JCP 150227P00005500 P 02/27/15 5.5 0.04 0.09
JCP 150227P00006000 P 02/27/15 6.0 0.10 0.14
JCP 150227P00006500 P 02/27/15 6.5 0.18 0.24
JCP 150227P00007000 P 02/27/15 7.0 0.33 0.38
JCP 150227P00007500 P 02/27/15 7.5 0.56 0.65
JCP 150227P00008000 P 02/27/15 8.0 0.89 0.99
JCP 150227P00008500 P 02/27/15 8.5 1.25 1.39
JCP 150227P00009000 P 02/27/15 9.0 1.71 1.84
JCP 150227P00009500 P 02/27/15 9.5 2.18 2.34
JCP 150227P00010000 P 02/27/15 10.0 2.68 2.80
JCP 150227P00010500 P 02/27/15 10.5 3.20 3.30
JCP 150227P00011000 P 02/27/15 11.0 3.70 3.80
JCP 150227P00011500 P 02/27/15 11.5 4.15 4.30
JCP 150227P00012000 P 02/27/15 12.0 4.65 4.80
JCP 150227P00012500 P 02/27/15 12.5 5.15 5.35
JCP 150227P00013000 P 02/27/15 13.0 5.65 5.85
JCP 150227P00013500 P 02/27/15 13.5 6.15 6.35
JCP 150227P00014000 P 02/27/15 14.0 6.65 6.85
JCP 150227P00014500 P 02/27/15 14.5 7.15 7.35
JCP 150227P00015000 P 02/27/15 15.0 7.65 7.90
JCP 150306C00000500 C 03/06/15 0.5 6.70 6.85
JCP 150306C00001000 C 03/06/15 1.0 6.20 6.35
JCP 150306C00001500 C 03/06/15 1.5 5.70 5.85
JCP 150306C00002000 C 03/06/15 2.0 5.20 5.35
JCP 150306C00002500 C 03/06/15 2.5 4.70 4.85
JCP 150306C00003000 C 03/06/15 3.0 4.20 4.35
JCP 150306C00003500 C 03/06/15 3.5 3.70 3.85
JCP 150306C00004000 C 03/06/15 4.0 3.20 3.35
JCP 150306C00004500 C 03/06/15 4.5 2.73 2.86
JCP 150306C00005000 C 03/06/15 5.0 2.26 2.38
JCP 150306C00005500 C 03/06/15 5.5 1.78 1.92
JCP 150306C00006000 C 03/06/15 6.0 1.34 1.47
JCP 150306C00006500 C 03/06/15 6.5 0.96 1.07
JCP 150306C00007000 C 03/06/15 7.0 0.65 0.72
JCP 150306C00007500 C 03/06/15 7.5 0.38 0.44
JCP 150306C00008000 C 03/06/15 8.0 0.21 0.26
JCP 150306C00008500 C 03/06/15 8.5 0.10 0.15
JCP 150306C00009000 C 03/06/15 9.0 0.04 0.08
JCP 150306C00009500 C 03/06/15 9.5 0.02 0.05
JCP 150306C00010000 C 03/06/15 10.0 0.00 0.03
JCP 150306C00010500 C 03/06/15 10.5 0.00 0.03
JCP 150306C00011000 C 03/06/15 11.0 0.00 0.03
JCP 150306C00011500 C 03/06/15 11.5 0.00 0.02
JCP 150306C00012000 C 03/06/15 12.0 0.00 0.02
JCP 150306C00012500 C 03/06/15 12.5 0.00 0.02
JCP 150306C00013000 C 03/06/15 13.0 0.00 0.02
JCP 150306C00013500 C 03/06/15 13.5 0.00 0.02
JCP 150306C00014000 C 03/06/15 14.0 0.00 0.02
JCP 150306P00000500 P 03/06/15 0.5 0.00 0.02
JCP 150306P00001000 P 03/06/15 1.0 0.00 0.02
JCP 150306P00001500 P 03/06/15 1.5 0.00 0.02
JCP 150306P00002000 P 03/06/15 2.0 0.00 0.02
JCP 150306P00002500 P 03/06/15 2.5 0.00 0.02
JCP 150306P00003000 P 03/06/15 3.0 0.00 0.02
JCP 150306P00003500 P 03/06/15 3.5 0.00 0.03
JCP 150306P00004000 P 03/06/15 4.0 0.00 0.04
JCP 150306P00004500 P 03/06/15 4.5 0.01 0.04
JCP 150306P00005000 P 03/06/15 5.0 0.02 0.07
JCP 150306P00005500 P 03/06/15 5.5 0.05 0.10
JCP 150306P00006000 P 03/06/15 6.0 0.12 0.16
JCP 150306P00006500 P 03/06/15 6.5 0.22 0.27
JCP 150306P00007000 P 03/06/15 7.0 0.37 0.43
JCP 150306P00007500 P 03/06/15 7.5 0.62 0.69
JCP 150306P00008000 P 03/06/15 8.0 0.94 1.03
JCP 150306P00008500 P 03/06/15 8.5 1.28 1.42
JCP 150306P00009000 P 03/06/15 9.0 1.72 1.86
JCP 150306P00009500 P 03/06/15 9.5 2.19 2.34
JCP 150306P00010000 P 03/06/15 10.0 2.68 2.82
JCP 150306P00010500 P 03/06/15 10.5 3.20 3.35
JCP 150306P00011000 P 03/06/15 11.0 3.70 3.85
JCP 150306P00011500 P 03/06/15 11.5 4.20 4.30
JCP 150306P00012000 P 03/06/15 12.0 4.70 4.80
JCP 150306P00012500 P 03/06/15 12.5 5.20 5.35
JCP 150306P00013000 P 03/06/15 13.0 5.70 5.85
JCP 150306P00013500 P 03/06/15 13.5 6.20 6.35
JCP 150306P00014000 P 03/06/15 14.0 6.65 6.80
JCP 150313C00000500 C 03/13/15 0.5 6.70 6.90
JCP 150313C00001000 C 03/13/15 1.0 6.20 6.40
JCP 150313C00001500 C 03/13/15 1.5 5.70 5.90
JCP 150313C00002000 C 03/13/15 2.0 5.15 5.35
JCP 150313C00002500 C 03/13/15 2.5 4.65 4.85
JCP 150313C00003000 C 03/13/15 3.0 4.20 4.35
JCP 150313C00003500 C 03/13/15 3.5 3.70 3.85
JCP 150313C00004000 C 03/13/15 4.0 3.20 3.35
JCP 150313C00004500 C 03/13/15 4.5 2.74 2.86
JCP 150313C00005000 C 03/13/15 5.0 2.26 2.40
JCP 150313C00005500 C 03/13/15 5.5 1.79 1.94
JCP 150313C00006000 C 03/13/15 6.0 1.35 1.49
JCP 150313C00006500 C 03/13/15 6.5 0.96 1.09
JCP 150313C00007000 C 03/13/15 7.0 0.66 0.76
JCP 150313C00007500 C 03/13/15 7.5 0.41 0.48
JCP 150313C00008000 C 03/13/15 8.0 0.23 0.29
JCP 150313C00008500 C 03/13/15 8.5 0.12 0.16
JCP 150313C00009000 C 03/13/15 9.0 0.06 0.10
JCP 150313C00009500 C 03/13/15 9.5 0.02 0.06
JCP 150313C00010000 C 03/13/15 10.0 0.00 0.04
JCP 150313C00010500 C 03/13/15 10.5 0.00 0.03
JCP 150313C00011000 C 03/13/15 11.0 0.00 0.03
JCP 150313C00011500 C 03/13/15 11.5 0.00 0.03
JCP 150313C00012000 C 03/13/15 12.0 0.00 0.02
JCP 150313C00012500 C 03/13/15 12.5 0.00 0.02
JCP 150313C00013000 C 03/13/15 13.0 0.00 0.02
JCP 150313C00013500 C 03/13/15 13.5 0.00 0.02
JCP 150313C00014000 C 03/13/15 14.0 0.00 0.02
JCP 150313C00014500 C 03/13/15 14.5 0.00 0.02
JCP 150313C00015000 C 03/13/15 15.0 0.00 0.02
JCP 150313P00000500 P 03/13/15 0.5 0.00 0.02
JCP 150313P00001000 P 03/13/15 1.0 0.00 0.02
JCP 150313P00001500 P 03/13/15 1.5 0.00 0.02
JCP 150313P00002000 P 03/13/15 2.0 0.00 0.02
JCP 150313P00002500 P 03/13/15 2.5 0.00 0.02
JCP 150313P00003000 P 03/13/15 3.0 0.00 0.02
JCP 150313P00003500 P 03/13/15 3.5 0.00 0.03
JCP 150313P00004000 P 03/13/15 4.0 0.00 0.04
JCP 150313P00004500 P 03/13/15 4.5 0.01 0.05
JCP 150313P00005000 P 03/13/15 5.0 0.03 0.08
JCP 150313P00005500 P 03/13/15 5.5 0.07 0.12
JCP 150313P00006000 P 03/13/15 6.0 0.14 0.19
JCP 150313P00006500 P 03/13/15 6.5 0.24 0.31
JCP 150313P00007000 P 03/13/15 7.0 0.40 0.48
JCP 150313P00007500 P 03/13/15 7.5 0.66 0.71
JCP 150313P00008000 P 03/13/15 8.0 0.93 1.06
JCP 150313P00008500 P 03/13/15 8.5 1.30 1.45
JCP 150313P00009000 P 03/13/15 9.0 1.74 1.89
JCP 150313P00009500 P 03/13/15 9.5 2.20 2.35
JCP 150313P00010000 P 03/13/15 10.0 2.69 2.84
JCP 150313P00010500 P 03/13/15 10.5 3.20 3.35
JCP 150313P00011000 P 03/13/15 11.0 3.70 3.85
JCP 150313P00011500 P 03/13/15 11.5 4.15 4.35
JCP 150313P00012000 P 03/13/15 12.0 4.65 4.85
JCP 150313P00012500 P 03/13/15 12.5 5.15 5.35
JCP 150313P00013000 P 03/13/15 13.0 5.65 5.85
JCP 150313P00013500 P 03/13/15 13.5 6.15 6.35
JCP 150313P00014000 P 03/13/15 14.0 6.65 6.85
JCP 150313P00014500 P 03/13/15 14.5 7.15 7.35
JCP 150313P00015000 P 03/13/15 15.0 7.65 7.85
JCP 150320C00001000 C 03/20/15 1.0 6.20 6.35
JCP 150320C00002000 C 03/20/15 2.0 5.20 5.35
JCP 150320C00003000 C 03/20/15 3.0 4.20 4.30
JCP 150320C00004000 C 03/20/15 4.0 3.20 3.35
JCP 150320C00005000 C 03/20/15 5.0 2.27 2.41
JCP 150320C00006000 C 03/20/15 6.0 1.37 1.51
JCP 150320C00007000 C 03/20/15 7.0 0.73 0.76
JCP 150320C00008000 C 03/20/15 8.0 0.29 0.31
JCP 150320C00009000 C 03/20/15 9.0 0.09 0.10
JCP 150320C00010000 C 03/20/15 10.0 0.02 0.04
JCP 150320C00011000 C 03/20/15 11.0 0.00 0.03
JCP 150320C00012000 C 03/20/15 12.0 0.00 0.02
JCP 150320C00013000 C 03/20/15 13.0 0.00 0.02
JCP 150320C00014000 C 03/20/15 14.0 0.00 0.02
JCP 150320C00015000 C 03/20/15 15.0 0.00 0.02
JCP 150320C00016000 C 03/20/15 16.0 0.00 0.02
JCP 150320P00001000 P 03/20/15 1.0 0.00 0.02
JCP 150320P00002000 P 03/20/15 2.0 0.00 0.02
JCP 150320P00003000 P 03/20/15 3.0 0.00 0.03
JCP 150320P00004000 P 03/20/15 4.0 0.00 0.04
JCP 150320P00005000 P 03/20/15 5.0 0.04 0.09
JCP 150320P00006000 P 03/20/15 6.0 0.18 0.21
JCP 150320P00007000 P 03/20/15 7.0 0.47 0.50
JCP 150320P00008000 P 03/20/15 8.0 0.99 1.10
JCP 150320P00009000 P 03/20/15 9.0 1.75 1.91
JCP 150320P00010000 P 03/20/15 10.0 2.70 2.84
JCP 150320P00011000 P 03/20/15 11.0 3.70 3.85
JCP 150320P00012000 P 03/20/15 12.0 4.70 4.80
JCP 150320P00013000 P 03/20/15 13.0 5.70 5.85
JCP 150320P00014000 P 03/20/15 14.0 6.70 6.80
JCP 150320P00015000 P 03/20/15 15.0 7.70 7.85
JCP 150320P00016000 P 03/20/15 16.0 8.65 8.85
JCP 150515C00001000 C 05/15/15 1.0 6.20 6.35
JCP 150515C00002000 C 05/15/15 2.0 5.20 5.30
JCP 150515C00003000 C 05/15/15 3.0 4.20 4.35
JCP 150515C00004000 C 05/15/15 4.0 3.25 3.40
JCP 150515C00005000 C 05/15/15 5.0 2.34 2.46
JCP 150515C00006000 C 05/15/15 6.0 1.52 1.68
JCP 150515C00007000 C 05/15/15 7.0 0.92 1.01
JCP 150515C00008000 C 05/15/15 8.0 0.47 0.53
JCP 150515C00009000 C 05/15/15 9.0 0.23 0.27
JCP 150515C00010000 C 05/15/15 10.0 0.11 0.13
JCP 150515C00011000 C 05/15/15 11.0 0.05 0.07
JCP 150515C00012000 C 05/15/15 12.0 0.01 0.04
JCP 150515C00013000 C 05/15/15 13.0 0.00 0.03
JCP 150515C00014000 C 05/15/15 14.0 0.00 0.03
JCP 150515C00015000 C 05/15/15 15.0 0.00 0.03
JCP 150515C00016000 C 05/15/15 16.0 0.00 0.02
JCP 150515C00017000 C 05/15/15 17.0 0.00 0.02
JCP 150515C00018000 C 05/15/15 18.0 0.00 0.02
JCP 150515C00019000 C 05/15/15 19.0 0.00 0.03
JCP 150515P00001000 P 05/15/15 1.0 0.00 0.02
JCP 150515P00002000 P 05/15/15 2.0 0.00 0.03
JCP 150515P00003000 P 05/15/15 3.0 0.01 0.05
JCP 150515P00004000 P 05/15/15 4.0 0.05 0.08
JCP 150515P00005000 P 05/15/15 5.0 0.14 0.18
JCP 150515P00006000 P 05/15/15 6.0 0.34 0.38
JCP 150515P00007000 P 05/15/15 7.0 0.70 0.75
JCP 150515P00008000 P 05/15/15 8.0 1.20 1.33
JCP 150515P00009000 P 05/15/15 9.0 1.93 2.10
JCP 150515P00010000 P 05/15/15 10.0 2.78 2.97
JCP 150515P00011000 P 05/15/15 11.0 3.75 3.90
JCP 150515P00012000 P 05/15/15 12.0 4.70 4.90
JCP 150515P00013000 P 05/15/15 13.0 5.70 5.85
JCP 150515P00014000 P 05/15/15 14.0 6.70 6.85
JCP 150515P00015000 P 05/15/15 15.0 7.70 7.85
JCP 150515P00016000 P 05/15/15 16.0 8.70 8.85
JCP 150515P00017000 P 05/15/15 17.0 9.70 9.85
JCP 150515P00018000 P 05/15/15 18.0 10.70 10.85
JCP 150515P00019000 P 05/15/15 19.0 11.70 11.85
JCP 150821C00001000 C 08/21/15 1.0 6.20 6.35
JCP 150821C00002000 C 08/21/15 2.0 5.20 5.30
JCP 150821C00003000 C 08/21/15 3.0 4.20 4.40
JCP 150821C00004000 C 08/21/15 4.0 3.30 3.50
JCP 150821C00005000 C 08/21/15 5.0 2.48 2.65
JCP 150821C00006000 C 08/21/15 6.0 1.76 1.93
JCP 150821C00007000 C 08/21/15 7.0 1.19 1.35
JCP 150821C00008000 C 08/21/15 8.0 0.76 0.85
JCP 150821C00009000 C 08/21/15 9.0 0.48 0.60
JCP 150821C00010000 C 08/21/15 10.0 0.30 0.39
JCP 150821C00011000 C 08/21/15 11.0 0.19 0.25
JCP 150821C00012000 C 08/21/15 12.0 0.09 0.16
JCP 150821C00013000 C 08/21/15 13.0 0.05 0.11
JCP 150821C00014000 C 08/21/15 14.0 0.02 0.09
JCP 150821C00015000 C 08/21/15 15.0 0.01 0.06
JCP 150821P00001000 P 08/21/15 1.0 0.00 0.03
JCP 150821P00002000 P 08/21/15 2.0 0.01 0.06
JCP 150821P00003000 P 08/21/15 3.0 0.05 0.13
JCP 150821P00004000 P 08/21/15 4.0 0.15 0.21
JCP 150821P00005000 P 08/21/15 5.0 0.32 0.40
JCP 150821P00006000 P 08/21/15 6.0 0.60 0.65
JCP 150821P00007000 P 08/21/15 7.0 1.01 1.12
JCP 150821P00008000 P 08/21/15 8.0 1.59 1.70
JCP 150821P00009000 P 08/21/15 9.0 2.24 2.42
JCP 150821P00010000 P 08/21/15 10.0 3.00 3.20
JCP 150821P00011000 P 08/21/15 11.0 3.90 4.05
JCP 150821P00012000 P 08/21/15 12.0 4.80 5.00
JCP 150821P00013000 P 08/21/15 13.0 5.75 5.95
JCP 150821P00014000 P 08/21/15 14.0 6.75 6.95
JCP 150821P00015000 P 08/21/15 15.0 7.70 7.90
JCP 160115C00001000 C 01/15/16 1.0 6.20 6.35
JCP 160115C00002000 C 01/15/16 2.0 5.20 5.35
JCP 160115C00003000 C 01/15/16 3.0 4.25 4.45
JCP 160115C00004000 C 01/15/16 4.0 3.40 3.60
JCP 160115C00005000 C 01/15/16 5.0 2.71 2.84
JCP 160115C00007000 C 01/15/16 7.0 1.52 1.63
JCP 160115C00010000 C 01/15/16 10.0 0.56 0.63
JCP 160115C00012000 C 01/15/16 12.0 0.30 0.38
JCP 160115C00015000 C 01/15/16 15.0 0.12 0.15
JCP 160115C00017000 C 01/15/16 17.0 0.06 0.09
JCP 160115C00020000 C 01/15/16 20.0 0.04 0.06
JCP 160115P00001000 P 01/15/16 1.0 0.02 0.04
JCP 160115P00002000 P 01/15/16 2.0 0.05 0.10
JCP 160115P00003000 P 01/15/16 3.0 0.16 0.18
JCP 160115P00004000 P 01/15/16 4.0 0.29 0.34
JCP 160115P00005000 P 01/15/16 5.0 0.57 0.62
JCP 160115P00007000 P 01/15/16 7.0 1.37 1.48
JCP 160115P00010000 P 01/15/16 10.0 3.30 3.50
JCP 160115P00012000 P 01/15/16 12.0 5.00 5.20
JCP 160115P00015000 P 01/15/16 15.0 7.80 8.05
JCP 160115P00017000 P 01/15/16 17.0 9.75 10.00
JCP 160115P00020000 P 01/15/16 20.0 12.70 12.95
JCP 170120C00003000 C 01/20/17 3.0 4.40 4.65
JCP 170120C00004000 C 01/20/17 4.0 3.70 3.95
JCP 170120C00005000 C 01/20/17 5.0 3.05 3.30
JCP 170120C00007000 C 01/20/17 7.0 2.15 2.30
JCP 170120C00010000 C 01/20/17 10.0 1.15 1.33
JCP 170120C00012000 C 01/20/17 12.0 0.74 0.93
JCP 170120C00015000 C 01/20/17 15.0 0.35 0.56
JCP 170120P00003000 P 01/20/17 3.0 0.35 0.44
JCP 170120P00004000 P 01/20/17 4.0 0.65 0.67
JCP 170120P00005000 P 01/20/17 5.0 1.00 1.13
JCP 170120P00007000 P 01/20/17 7.0 1.92 2.14
JCP 170120P00010000 P 01/20/17 10.0 3.90 4.15
JCP 170120P00012000 P 01/20/17 12.0 5.50 5.75
JCP 170120P00015000 P 01/20/17 15.0 8.10 8.40

OPRA data is delayed 15 minutes.