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 Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 150911C00001000 C 09/11/15 1.0 8.35 8.80
JCP 150911C00001500 C 09/11/15 1.5 7.85 8.30
JCP 150911C00002000 C 09/11/15 2.0 7.35 7.85
JCP 150911C00002500 C 09/11/15 2.5 6.85 7.30
JCP 150911C00003000 C 09/11/15 3.0 6.35 6.80
JCP 150911C00003500 C 09/11/15 3.5 5.90 6.30
JCP 150911C00004000 C 09/11/15 4.0 5.35 5.80
JCP 150911C00004500 C 09/11/15 4.5 4.85 5.30
JCP 150911C00005000 C 09/11/15 5.0 4.45 4.80
JCP 150911C00005500 C 09/11/15 5.5 3.85 4.30
JCP 150911C00006000 C 09/11/15 6.0 3.35 3.80
JCP 150911C00006500 C 09/11/15 6.5 2.89 3.30
JCP 150911C00007000 C 09/11/15 7.0 2.49 2.80
JCP 150911C00007500 C 09/11/15 7.5 1.96 2.29
JCP 150911C00008000 C 09/11/15 8.0 1.48 1.80
JCP 150911C00008500 C 09/11/15 8.5 1.02 1.29
JCP 150911C00009000 C 09/11/15 9.0 0.72 0.77
JCP 150911C00009500 C 09/11/15 9.5 0.38 0.39
JCP 150911C00010000 C 09/11/15 10.0 0.13 0.16
JCP 150911C00010500 C 09/11/15 10.5 0.00 0.08
JCP 150911C00011000 C 09/11/15 11.0 0.00 0.15
JCP 150911C00011500 C 09/11/15 11.5 0.00 0.15
JCP 150911C00012000 C 09/11/15 12.0 0.00 0.17
JCP 150911C00012500 C 09/11/15 12.5 0.00 0.24
JCP 150911C00013000 C 09/11/15 13.0 0.00 0.14
JCP 150911C00013500 C 09/11/15 13.5 0.00 0.24
JCP 150911C00014000 C 09/11/15 14.0 0.00 0.23
JCP 150911C00014500 C 09/11/15 14.5 0.00 0.14
JCP 150911C00015000 C 09/11/15 15.0 0.00 0.13
JCP 150911C00015500 C 09/11/15 15.5 0.00 0.13
JCP 150911C00016000 C 09/11/15 16.0 0.00 0.13
JCP 150911C00016500 C 09/11/15 16.5 0.00 0.08
JCP 150911C00017000 C 09/11/15 17.0 0.00 0.08
JCP 150911C00017500 C 09/11/15 17.5 0.00 0.08
JCP 150911P00001000 P 09/11/15 1.0 0.00 0.13
JCP 150911P00001500 P 09/11/15 1.5 0.00 0.14
JCP 150911P00002000 P 09/11/15 2.0 0.00 0.13
JCP 150911P00002500 P 09/11/15 2.5 0.00 0.14
JCP 150911P00003000 P 09/11/15 3.0 0.00 0.09
JCP 150911P00003500 P 09/11/15 3.5 0.00 0.15
JCP 150911P00004000 P 09/11/15 4.0 0.00 0.14
JCP 150911P00004500 P 09/11/15 4.5 0.00 0.17
JCP 150911P00005000 P 09/11/15 5.0 0.00 0.14
JCP 150911P00005500 P 09/11/15 5.5 0.00 0.18
JCP 150911P00006000 P 09/11/15 6.0 0.00 0.17
JCP 150911P00006500 P 09/11/15 6.5 0.00 0.15
JCP 150911P00007000 P 09/11/15 7.0 0.00 0.08
JCP 150911P00007500 P 09/11/15 7.5 0.00 0.08
JCP 150911P00008000 P 09/11/15 8.0 0.00 0.09
JCP 150911P00008500 P 09/11/15 8.5 0.00 0.11
JCP 150911P00009000 P 09/11/15 9.0 0.05 0.07
JCP 150911P00009500 P 09/11/15 9.5 0.16 0.20
JCP 150911P00010000 P 09/11/15 10.0 0.41 0.49
JCP 150911P00010500 P 09/11/15 10.5 0.76 1.07
JCP 150911P00011000 P 09/11/15 11.0 1.23 1.55
JCP 150911P00011500 P 09/11/15 11.5 1.72 2.04
JCP 150911P00012000 P 09/11/15 12.0 2.18 2.54
JCP 150911P00012500 P 09/11/15 12.5 2.66 3.10
JCP 150911P00013000 P 09/11/15 13.0 3.20 3.45
JCP 150911P00013500 P 09/11/15 13.5 3.70 3.95
JCP 150911P00014000 P 09/11/15 14.0 4.20 4.45
JCP 150911P00014500 P 09/11/15 14.5 4.70 5.15
JCP 150911P00015000 P 09/11/15 15.0 5.20 5.65
JCP 150911P00015500 P 09/11/15 15.5 5.70 6.15
JCP 150911P00016000 P 09/11/15 16.0 6.20 6.65
JCP 150911P00016500 P 09/11/15 16.5 6.70 7.10
JCP 150911P00017000 P 09/11/15 17.0 7.20 7.55
JCP 150911P00017500 P 09/11/15 17.5 7.70 8.15
JCP 150918C00001000 C 09/18/15 1.0 8.35 8.80
JCP 150918C00001500 C 09/18/15 1.5 7.85 8.30
JCP 150918C00002000 C 09/18/15 2.0 7.35 7.85
JCP 150918C00002500 C 09/18/15 2.5 6.90 7.30
JCP 150918C00003000 C 09/18/15 3.0 6.40 6.80
JCP 150918C00003500 C 09/18/15 3.5 6.00 6.30
JCP 150918C00004000 C 09/18/15 4.0 5.50 5.80
JCP 150918C00004500 C 09/18/15 4.5 5.00 5.30
JCP 150918C00005000 C 09/18/15 5.0 4.50 4.80
JCP 150918C00005500 C 09/18/15 5.5 4.00 4.30
JCP 150918C00006000 C 09/18/15 6.0 3.50 3.80
JCP 150918C00006500 C 09/18/15 6.5 2.97 3.30
JCP 150918C00007000 C 09/18/15 7.0 2.67 2.75
JCP 150918C00007500 C 09/18/15 7.5 1.97 2.30
JCP 150918C00008000 C 09/18/15 8.0 1.49 1.80
JCP 150918C00008500 C 09/18/15 8.5 1.14 1.35
JCP 150918C00009000 C 09/18/15 9.0 0.80 0.85
JCP 150918C00009500 C 09/18/15 9.5 0.45 0.47
JCP 150918C00010000 C 09/18/15 10.0 0.20 0.25
JCP 150918C00010500 C 09/18/15 10.5 0.05 0.13
JCP 150918C00011000 C 09/18/15 11.0 0.04 0.06
JCP 150918C00011500 C 09/18/15 11.5 0.00 0.12
JCP 150918C00012000 C 09/18/15 12.0 0.00 0.11
JCP 150918C00012500 C 09/18/15 12.5 0.00 0.11
JCP 150918C00013000 C 09/18/15 13.0 0.00 0.11
JCP 150918C00013500 C 09/18/15 13.5 0.00 0.10
JCP 150918C00014000 C 09/18/15 14.0 0.00 0.10
JCP 150918C00014500 C 09/18/15 14.5 0.00 0.10
JCP 150918C00015000 C 09/18/15 15.0 0.00 0.10
JCP 150918C00015500 C 09/18/15 15.5 0.00 0.10
JCP 150918C00016000 C 09/18/15 16.0 0.00 0.09
JCP 150918C00017000 C 09/18/15 17.0 0.00 0.09
JCP 150918C00018000 C 09/18/15 18.0 0.00 0.08
JCP 150918P00001000 P 09/18/15 1.0 0.00 0.08
JCP 150918P00001500 P 09/18/15 1.5 0.00 0.08
JCP 150918P00002000 P 09/18/15 2.0 0.00 0.08
JCP 150918P00002500 P 09/18/15 2.5 0.00 0.08
JCP 150918P00003000 P 09/18/15 3.0 0.00 0.08
JCP 150918P00003500 P 09/18/15 3.5 0.00 0.08
JCP 150918P00004000 P 09/18/15 4.0 0.00 0.08
JCP 150918P00004500 P 09/18/15 4.5 0.00 0.08
JCP 150918P00005000 P 09/18/15 5.0 0.00 0.02
JCP 150918P00005500 P 09/18/15 5.5 0.00 0.08
JCP 150918P00006000 P 09/18/15 6.0 0.00 0.08
JCP 150918P00006500 P 09/18/15 6.5 0.00 0.08
JCP 150918P00007000 P 09/18/15 7.0 0.00 0.09
JCP 150918P00007500 P 09/18/15 7.5 0.00 0.09
JCP 150918P00008000 P 09/18/15 8.0 0.02 0.05
JCP 150918P00008500 P 09/18/15 8.5 0.05 0.12
JCP 150918P00009000 P 09/18/15 9.0 0.13 0.14
JCP 150918P00009500 P 09/18/15 9.5 0.26 0.30
JCP 150918P00010000 P 09/18/15 10.0 0.49 0.56
JCP 150918P00010500 P 09/18/15 10.5 0.86 1.09
JCP 150918P00011000 P 09/18/15 11.0 1.30 1.56
JCP 150918P00011500 P 09/18/15 11.5 1.76 2.04
JCP 150918P00012000 P 09/18/15 12.0 2.22 2.57
JCP 150918P00012500 P 09/18/15 12.5 2.73 3.10
JCP 150918P00013000 P 09/18/15 13.0 3.20 3.60
JCP 150918P00013500 P 09/18/15 13.5 3.70 3.95
JCP 150918P00014000 P 09/18/15 14.0 4.20 4.60
JCP 150918P00014500 P 09/18/15 14.5 4.70 5.10
JCP 150918P00015000 P 09/18/15 15.0 5.20 5.65
JCP 150918P00015500 P 09/18/15 15.5 5.70 6.00
JCP 150918P00016000 P 09/18/15 16.0 6.20 6.65
JCP 150918P00017000 P 09/18/15 17.0 7.20 7.60
JCP 150918P00018000 P 09/18/15 18.0 8.20 8.65
JCP 150925C00001000 C 09/25/15 1.0 8.35 8.85
JCP 150925C00001500 C 09/25/15 1.5 7.85 8.30
JCP 150925C00002000 C 09/25/15 2.0 7.35 7.80
JCP 150925C00002500 C 09/25/15 2.5 6.95 7.30
JCP 150925C00003000 C 09/25/15 3.0 6.45 6.80
JCP 150925C00003500 C 09/25/15 3.5 5.95 6.30
JCP 150925C00004000 C 09/25/15 4.0 5.45 5.80
JCP 150925C00004500 C 09/25/15 4.5 4.95 5.30
JCP 150925C00005000 C 09/25/15 5.0 4.45 4.80
JCP 150925C00005500 C 09/25/15 5.5 3.95 4.30
JCP 150925C00006000 C 09/25/15 6.0 3.45 3.80
JCP 150925C00006500 C 09/25/15 6.5 2.97 3.30
JCP 150925C00007000 C 09/25/15 7.0 2.52 2.78
JCP 150925C00007500 C 09/25/15 7.5 2.00 2.32
JCP 150925C00008000 C 09/25/15 8.0 1.68 1.86
JCP 150925C00008500 C 09/25/15 8.5 1.19 1.38
JCP 150925C00009000 C 09/25/15 9.0 0.85 0.95
JCP 150925C00009500 C 09/25/15 9.5 0.52 0.58
JCP 150925C00010000 C 09/25/15 10.0 0.27 0.33
JCP 150925C00010500 C 09/25/15 10.5 0.13 0.17
JCP 150925C00011000 C 09/25/15 11.0 0.03 0.14
JCP 150925C00011500 C 09/25/15 11.5 0.01 0.13
JCP 150925C00012000 C 09/25/15 12.0 0.00 0.11
JCP 150925C00012500 C 09/25/15 12.5 0.00 0.11
JCP 150925C00013000 C 09/25/15 13.0 0.00 0.10
JCP 150925C00013500 C 09/25/15 13.5 0.00 0.10
JCP 150925C00014000 C 09/25/15 14.0 0.00 0.10
JCP 150925C00014500 C 09/25/15 14.5 0.00 0.10
JCP 150925C00015000 C 09/25/15 15.0 0.00 0.10
JCP 150925C00015500 C 09/25/15 15.5 0.00 0.10
JCP 150925C00016000 C 09/25/15 16.0 0.00 0.09
JCP 150925C00016500 C 09/25/15 16.5 0.00 0.09
JCP 150925C00017000 C 09/25/15 17.0 0.00 0.09
JCP 150925C00017500 C 09/25/15 17.5 0.00 0.09
JCP 150925P00001000 P 09/25/15 1.0 0.00 0.08
JCP 150925P00001500 P 09/25/15 1.5 0.00 0.08
JCP 150925P00002000 P 09/25/15 2.0 0.00 0.08
JCP 150925P00002500 P 09/25/15 2.5 0.00 0.08
JCP 150925P00003000 P 09/25/15 3.0 0.00 0.08
JCP 150925P00003500 P 09/25/15 3.5 0.00 0.08
JCP 150925P00004000 P 09/25/15 4.0 0.00 0.08
JCP 150925P00004500 P 09/25/15 4.5 0.00 0.08
JCP 150925P00005000 P 09/25/15 5.0 0.00 0.08
JCP 150925P00005500 P 09/25/15 5.5 0.00 0.08
JCP 150925P00006000 P 09/25/15 6.0 0.00 0.09
JCP 150925P00006500 P 09/25/15 6.5 0.00 0.09
JCP 150925P00007000 P 09/25/15 7.0 0.00 0.10
JCP 150925P00007500 P 09/25/15 7.5 0.00 0.12
JCP 150925P00008000 P 09/25/15 8.0 0.03 0.12
JCP 150925P00008500 P 09/25/15 8.5 0.08 0.13
JCP 150925P00009000 P 09/25/15 9.0 0.17 0.21
JCP 150925P00009500 P 09/25/15 9.5 0.32 0.37
JCP 150925P00010000 P 09/25/15 10.0 0.56 0.63
JCP 150925P00010500 P 09/25/15 10.5 0.91 0.98
JCP 150925P00011000 P 09/25/15 11.0 1.31 1.59
JCP 150925P00011500 P 09/25/15 11.5 1.77 2.07
JCP 150925P00012000 P 09/25/15 12.0 2.27 2.56
JCP 150925P00012500 P 09/25/15 12.5 2.75 3.05
JCP 150925P00013000 P 09/25/15 13.0 3.20 3.45
JCP 150925P00013500 P 09/25/15 13.5 3.70 4.10
JCP 150925P00014000 P 09/25/15 14.0 4.20 4.60
JCP 150925P00014500 P 09/25/15 14.5 4.70 5.10
JCP 150925P00015000 P 09/25/15 15.0 5.20 5.60
JCP 150925P00015500 P 09/25/15 15.5 5.70 6.10
JCP 150925P00016000 P 09/25/15 16.0 6.20 6.60
JCP 150925P00016500 P 09/25/15 16.5 6.70 7.10
JCP 150925P00017000 P 09/25/15 17.0 7.20 7.55
JCP 150925P00017500 P 09/25/15 17.5 7.65 8.00
JCP 151002C00001000 C 10/02/15 1.0 8.40 8.85
JCP 151002C00001500 C 10/02/15 1.5 7.85 8.30
JCP 151002C00002000 C 10/02/15 2.0 7.40 7.80
JCP 151002C00002500 C 10/02/15 2.5 6.90 7.35
JCP 151002C00003000 C 10/02/15 3.0 6.40 6.80
JCP 151002C00003500 C 10/02/15 3.5 5.90 6.30
JCP 151002C00004000 C 10/02/15 4.0 5.40 5.80
JCP 151002C00004500 C 10/02/15 4.5 4.90 5.30
JCP 151002C00005000 C 10/02/15 5.0 4.40 4.80
JCP 151002C00005500 C 10/02/15 5.5 3.95 4.30
JCP 151002C00006000 C 10/02/15 6.0 3.45 3.80
JCP 151002C00006500 C 10/02/15 6.5 2.95 3.30
JCP 151002C00007000 C 10/02/15 7.0 2.58 2.78
JCP 151002C00007500 C 10/02/15 7.5 1.99 2.33
JCP 151002C00008000 C 10/02/15 8.0 1.55 1.87
JCP 151002C00008500 C 10/02/15 8.5 1.11 1.38
JCP 151002C00009000 C 10/02/15 9.0 0.90 0.99
JCP 151002C00009500 C 10/02/15 9.5 0.57 0.66
JCP 151002C00010000 C 10/02/15 10.0 0.34 0.39
JCP 151002C00010500 C 10/02/15 10.5 0.17 0.23
JCP 151002C00011000 C 10/02/15 11.0 0.06 0.14
JCP 151002C00011500 C 10/02/15 11.5 0.01 0.15
JCP 151002C00012000 C 10/02/15 12.0 0.00 0.20
JCP 151002C00012500 C 10/02/15 12.5 0.00 0.18
JCP 151002C00013000 C 10/02/15 13.0 0.00 0.14
JCP 151002C00013500 C 10/02/15 13.5 0.00 0.17
JCP 151002C00014000 C 10/02/15 14.0 0.00 0.17
JCP 151002C00014500 C 10/02/15 14.5 0.00 0.16
JCP 151002C00015000 C 10/02/15 15.0 0.00 0.14
JCP 151002C00015500 C 10/02/15 15.5 0.00 0.16
JCP 151002C00016000 C 10/02/15 16.0 0.00 0.16
JCP 151002C00016500 C 10/02/15 16.5 0.00 0.09
JCP 151002C00017000 C 10/02/15 17.0 0.00 0.09
JCP 151002C00017500 C 10/02/15 17.5 0.00 0.09
JCP 151002P00001000 P 10/02/15 1.0 0.00 0.15
JCP 151002P00001500 P 10/02/15 1.5 0.00 0.15
JCP 151002P00002000 P 10/02/15 2.0 0.00 0.15
JCP 151002P00002500 P 10/02/15 2.5 0.00 0.15
JCP 151002P00003000 P 10/02/15 3.0 0.00 0.08
JCP 151002P00003500 P 10/02/15 3.5 0.00 0.15
JCP 151002P00004000 P 10/02/15 4.0 0.00 0.14
JCP 151002P00004500 P 10/02/15 4.5 0.00 0.15
JCP 151002P00005000 P 10/02/15 5.0 0.00 0.14
JCP 151002P00005500 P 10/02/15 5.5 0.00 0.14
JCP 151002P00006000 P 10/02/15 6.0 0.00 0.09
JCP 151002P00006500 P 10/02/15 6.5 0.00 0.10
JCP 151002P00007000 P 10/02/15 7.0 0.00 0.11
JCP 151002P00007500 P 10/02/15 7.5 0.02 0.14
JCP 151002P00008000 P 10/02/15 8.0 0.06 0.10
JCP 151002P00008500 P 10/02/15 8.5 0.12 0.15
JCP 151002P00009000 P 10/02/15 9.0 0.22 0.28
JCP 151002P00009500 P 10/02/15 9.5 0.37 0.52
JCP 151002P00010000 P 10/02/15 10.0 0.62 0.88
JCP 151002P00010500 P 10/02/15 10.5 0.95 1.20
JCP 151002P00011000 P 10/02/15 11.0 1.35 1.63
JCP 151002P00011500 P 10/02/15 11.5 1.82 2.07
JCP 151002P00012000 P 10/02/15 12.0 2.24 2.45
JCP 151002P00012500 P 10/02/15 12.5 2.77 2.95
JCP 151002P00013000 P 10/02/15 13.0 3.20 3.45
JCP 151002P00013500 P 10/02/15 13.5 3.70 4.10
JCP 151002P00014000 P 10/02/15 14.0 4.20 4.60
JCP 151002P00014500 P 10/02/15 14.5 4.70 5.10
JCP 151002P00015000 P 10/02/15 15.0 5.20 5.65
JCP 151002P00015500 P 10/02/15 15.5 5.70 6.00
JCP 151002P00016000 P 10/02/15 16.0 6.20 6.60
JCP 151002P00016500 P 10/02/15 16.5 6.70 7.10
JCP 151002P00017000 P 10/02/15 17.0 7.20 7.65
JCP 151002P00017500 P 10/02/15 17.5 7.70 8.15
JCP 151009C00000500 C 10/09/15 0.5 8.85 9.40
JCP 151009C00001000 C 10/09/15 1.0 8.35 8.90
JCP 151009C00001500 C 10/09/15 1.5 7.70 8.30
JCP 151009C00002000 C 10/09/15 2.0 7.25 7.80
JCP 151009C00002500 C 10/09/15 2.5 6.85 7.30
JCP 151009C00003000 C 10/09/15 3.0 6.35 6.80
JCP 151009C00003500 C 10/09/15 3.5 5.85 6.30
JCP 151009C00004000 C 10/09/15 4.0 5.35 5.90
JCP 151009C00004500 C 10/09/15 4.5 4.90 5.30
JCP 151009C00005000 C 10/09/15 5.0 4.40 4.80
JCP 151009C00005500 C 10/09/15 5.5 3.90 4.30
JCP 151009C00006000 C 10/09/15 6.0 3.40 3.80
JCP 151009C00006500 C 10/09/15 6.5 2.95 3.30
JCP 151009C00007000 C 10/09/15 7.0 2.54 2.80
JCP 151009C00007500 C 10/09/15 7.5 2.09 2.31
JCP 151009C00008000 C 10/09/15 8.0 1.63 1.85
JCP 151009C00008500 C 10/09/15 8.5 1.20 1.43
JCP 151009C00009000 C 10/09/15 9.0 0.96 1.03
JCP 151009C00009500 C 10/09/15 9.5 0.64 0.70
JCP 151009C00010000 C 10/09/15 10.0 0.38 0.46
JCP 151009C00010500 C 10/09/15 10.5 0.23 0.28
JCP 151009C00011000 C 10/09/15 11.0 0.13 0.16
JCP 151009C00011500 C 10/09/15 11.5 0.03 0.10
JCP 151009C00012000 C 10/09/15 12.0 0.01 0.06
JCP 151009C00012500 C 10/09/15 12.5 0.00 0.04
JCP 151009C00013000 C 10/09/15 13.0 0.00 0.03
JCP 151009C00013500 C 10/09/15 13.5 0.00 0.03
JCP 151009C00014000 C 10/09/15 14.0 0.00 0.03
JCP 151009C00014500 C 10/09/15 14.5 0.00 0.03
JCP 151009C00015000 C 10/09/15 15.0 0.00 0.02
JCP 151009C00015500 C 10/09/15 15.5 0.00 0.02
JCP 151009C00016000 C 10/09/15 16.0 0.00 0.02
JCP 151009C00016500 C 10/09/15 16.5 0.00 0.02
JCP 151009C00017000 C 10/09/15 17.0 0.00 0.02
JCP 151009C00017500 C 10/09/15 17.5 0.00 0.02
JCP 151009P00000500 P 10/09/15 0.5 0.00 0.02
JCP 151009P00001000 P 10/09/15 1.0 0.00 0.02
JCP 151009P00001500 P 10/09/15 1.5 0.00 0.02
JCP 151009P00002000 P 10/09/15 2.0 0.00 0.02
JCP 151009P00002500 P 10/09/15 2.5 0.00 0.02
JCP 151009P00003000 P 10/09/15 3.0 0.00 0.02
JCP 151009P00003500 P 10/09/15 3.5 0.00 0.02
JCP 151009P00004000 P 10/09/15 4.0 0.00 0.02
JCP 151009P00004500 P 10/09/15 4.5 0.00 0.02
JCP 151009P00005000 P 10/09/15 5.0 0.00 0.03
JCP 151009P00005500 P 10/09/15 5.5 0.00 0.03
JCP 151009P00006000 P 10/09/15 6.0 0.00 0.04
JCP 151009P00006500 P 10/09/15 6.5 0.00 0.06
JCP 151009P00007000 P 10/09/15 7.0 0.01 0.07
JCP 151009P00007500 P 10/09/15 7.5 0.03 0.10
JCP 151009P00008000 P 10/09/15 8.0 0.07 0.15
JCP 151009P00008500 P 10/09/15 8.5 0.16 0.20
JCP 151009P00009000 P 10/09/15 9.0 0.27 0.32
JCP 151009P00009500 P 10/09/15 9.5 0.44 0.50
JCP 151009P00010000 P 10/09/15 10.0 0.69 0.87
JCP 151009P00010500 P 10/09/15 10.5 1.01 1.23
JCP 151009P00011000 P 10/09/15 11.0 1.38 1.63
JCP 151009P00011500 P 10/09/15 11.5 1.82 2.07
JCP 151009P00012000 P 10/09/15 12.0 2.27 2.54
JCP 151009P00012500 P 10/09/15 12.5 2.79 2.95
JCP 151009P00013000 P 10/09/15 13.0 3.20 3.45
JCP 151009P00013500 P 10/09/15 13.5 3.70 4.10
JCP 151009P00014000 P 10/09/15 14.0 4.20 4.60
JCP 151009P00014500 P 10/09/15 14.5 4.70 5.10
JCP 151009P00015000 P 10/09/15 15.0 5.20 5.65
JCP 151009P00015500 P 10/09/15 15.5 5.65 6.00
JCP 151009P00016000 P 10/09/15 16.0 6.20 6.65
JCP 151009P00016500 P 10/09/15 16.5 6.65 7.15
JCP 151009P00017000 P 10/09/15 17.0 7.20 7.65
JCP 151009P00017500 P 10/09/15 17.5 7.65 8.15
JCP 151016C00001000 C 10/16/15 1.0 8.60 8.80
JCP 151016C00002000 C 10/16/15 2.0 7.60 7.80
JCP 151016C00003000 C 10/16/15 3.0 6.60 6.80
JCP 151016C00004000 C 10/16/15 4.0 5.60 5.80
JCP 151016C00005000 C 10/16/15 5.0 4.60 4.80
JCP 151016C00006000 C 10/16/15 6.0 3.60 3.80
JCP 151016C00007000 C 10/16/15 7.0 2.58 2.80
JCP 151016C00008000 C 10/16/15 8.0 1.65 1.88
JCP 151016C00009000 C 10/16/15 9.0 1.00 1.07
JCP 151016C00010000 C 10/16/15 10.0 0.46 0.50
JCP 151016C00011000 C 10/16/15 11.0 0.17 0.20
JCP 151016C00012000 C 10/16/15 12.0 0.05 0.09
JCP 151016C00013000 C 10/16/15 13.0 0.00 0.04
JCP 151016C00014000 C 10/16/15 14.0 0.00 0.03
JCP 151016C00015000 C 10/16/15 15.0 0.00 0.03
JCP 151016C00016000 C 10/16/15 16.0 0.00 0.02
JCP 151016P00001000 P 10/16/15 1.0 0.00 0.02
JCP 151016P00002000 P 10/16/15 2.0 0.00 0.02
JCP 151016P00003000 P 10/16/15 3.0 0.00 0.02
JCP 151016P00004000 P 10/16/15 4.0 0.00 0.02
JCP 151016P00005000 P 10/16/15 5.0 0.00 0.03
JCP 151016P00006000 P 10/16/15 6.0 0.00 0.05
JCP 151016P00007000 P 10/16/15 7.0 0.04 0.09
JCP 151016P00008000 P 10/16/15 8.0 0.10 0.18
JCP 151016P00009000 P 10/16/15 9.0 0.35 0.37
JCP 151016P00010000 P 10/16/15 10.0 0.75 0.87
JCP 151016P00011000 P 10/16/15 11.0 1.44 1.67
JCP 151016P00012000 P 10/16/15 12.0 2.35 2.44
JCP 151016P00013000 P 10/16/15 13.0 3.30 3.50
JCP 151016P00014000 P 10/16/15 14.0 4.25 4.50
JCP 151016P00015000 P 10/16/15 15.0 5.25 5.45
JCP 151016P00016000 P 10/16/15 16.0 6.25 6.45
JCP 151023C00001000 C 10/23/15 1.0 8.50 8.85
JCP 151023C00002000 C 10/23/15 2.0 7.50 7.80
JCP 151023C00002500 C 10/23/15 2.5 7.00 7.30
JCP 151023C00003000 C 10/23/15 3.0 6.50 6.80
JCP 151023C00003500 C 10/23/15 3.5 6.00 6.30
JCP 151023C00004000 C 10/23/15 4.0 5.50 5.80
JCP 151023C00004500 C 10/23/15 4.5 5.00 5.30
JCP 151023C00005000 C 10/23/15 5.0 4.50 4.80
JCP 151023C00005500 C 10/23/15 5.5 4.00 4.30
JCP 151023C00006000 C 10/23/15 6.0 3.50 3.80
JCP 151023C00006500 C 10/23/15 6.5 3.00 3.30
JCP 151023C00007000 C 10/23/15 7.0 2.53 2.82
JCP 151023C00007500 C 10/23/15 7.5 2.08 2.38
JCP 151023C00008000 C 10/23/15 8.0 1.65 1.92
JCP 151023C00008500 C 10/23/15 8.5 1.24 1.50
JCP 151023C00009000 C 10/23/15 9.0 1.02 1.13
JCP 151023C00009500 C 10/23/15 9.5 0.72 0.81
JCP 151023C00010000 C 10/23/15 10.0 0.47 0.56
JCP 151023C00010500 C 10/23/15 10.5 0.30 0.37
JCP 151023C00011000 C 10/23/15 11.0 0.18 0.23
JCP 151023C00011500 C 10/23/15 11.5 0.06 0.16
JCP 151023C00012000 C 10/23/15 12.0 0.03 0.11
JCP 151023C00012500 C 10/23/15 12.5 0.01 0.07
JCP 151023C00013000 C 10/23/15 13.0 0.00 0.05
JCP 151023C00013500 C 10/23/15 13.5 0.00 0.04
JCP 151023C00014000 C 10/23/15 14.0 0.00 0.03
JCP 151023C00014500 C 10/23/15 14.5 0.00 0.03
JCP 151023C00015000 C 10/23/15 15.0 0.00 0.03
JCP 151023C00015500 C 10/23/15 15.5 0.00 0.03
JCP 151023C00016000 C 10/23/15 16.0 0.00 0.03
JCP 151023C00016500 C 10/23/15 16.5 0.00 0.03
JCP 151023C00017000 C 10/23/15 17.0 0.00 0.03
JCP 151023C00017500 C 10/23/15 17.5 0.00 0.02
JCP 151023P00001000 P 10/23/15 1.0 0.00 0.02
JCP 151023P00002000 P 10/23/15 2.0 0.00 0.02
JCP 151023P00002500 P 10/23/15 2.5 0.00 0.02
JCP 151023P00003000 P 10/23/15 3.0 0.00 0.02
JCP 151023P00003500 P 10/23/15 3.5 0.00 0.02
JCP 151023P00004000 P 10/23/15 4.0 0.00 0.02
JCP 151023P00004500 P 10/23/15 4.5 0.00 0.03
JCP 151023P00005000 P 10/23/15 5.0 0.00 0.03
JCP 151023P00005500 P 10/23/15 5.5 0.00 0.05
JCP 151023P00006000 P 10/23/15 6.0 0.01 0.06
JCP 151023P00006500 P 10/23/15 6.5 0.02 0.07
JCP 151023P00007000 P 10/23/15 7.0 0.05 0.10
JCP 151023P00007500 P 10/23/15 7.5 0.07 0.14
JCP 151023P00008000 P 10/23/15 8.0 0.14 0.18
JCP 151023P00008500 P 10/23/15 8.5 0.21 0.27
JCP 151023P00009000 P 10/23/15 9.0 0.36 0.41
JCP 151023P00009500 P 10/23/15 9.5 0.54 0.62
JCP 151023P00010000 P 10/23/15 10.0 0.79 0.93
JCP 151023P00010500 P 10/23/15 10.5 1.10 1.25
JCP 151023P00011000 P 10/23/15 11.0 1.43 1.72
JCP 151023P00011500 P 10/23/15 11.5 1.86 2.15
JCP 151023P00012000 P 10/23/15 12.0 2.33 2.46
JCP 151023P00012500 P 10/23/15 12.5 2.79 2.98
JCP 151023P00013000 P 10/23/15 13.0 3.25 3.50
JCP 151023P00013500 P 10/23/15 13.5 3.75 4.10
JCP 151023P00014000 P 10/23/15 14.0 4.25 4.60
JCP 151023P00014500 P 10/23/15 14.5 4.75 5.05
JCP 151023P00015000 P 10/23/15 15.0 5.25 5.55
JCP 151023P00015500 P 10/23/15 15.5 5.75 6.05
JCP 151023P00016000 P 10/23/15 16.0 6.25 6.55
JCP 151023P00016500 P 10/23/15 16.5 6.55 7.05
JCP 151023P00017000 P 10/23/15 17.0 7.25 7.55
JCP 151023P00017500 P 10/23/15 17.5 7.75 8.05
JCP 151120C00001000 C 11/20/15 1.0 8.60 8.80
JCP 151120C00002000 C 11/20/15 2.0 7.60 7.80
JCP 151120C00003000 C 11/20/15 3.0 6.60 6.80
JCP 151120C00004000 C 11/20/15 4.0 5.60 5.80
JCP 151120C00005000 C 11/20/15 5.0 4.65 4.80
JCP 151120C00006000 C 11/20/15 6.0 3.70 3.80
JCP 151120C00007000 C 11/20/15 7.0 2.69 2.88
JCP 151120C00008000 C 11/20/15 8.0 1.94 2.00
JCP 151120C00009000 C 11/20/15 9.0 1.25 1.32
JCP 151120C00010000 C 11/20/15 10.0 0.73 0.78
JCP 151120C00011000 C 11/20/15 11.0 0.39 0.44
JCP 151120C00012000 C 11/20/15 12.0 0.20 0.22
JCP 151120C00013000 C 11/20/15 13.0 0.10 0.12
JCP 151120C00014000 C 11/20/15 14.0 0.03 0.09
JCP 151120C00015000 C 11/20/15 15.0 0.01 0.05
JCP 151120C00016000 C 11/20/15 16.0 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 0.03
JCP 151120P00005000 P 11/20/15 5.0 0.01 0.06
JCP 151120P00006000 P 11/20/15 6.0 0.06 0.09
JCP 151120P00007000 P 11/20/15 7.0 0.12 0.19
JCP 151120P00008000 P 11/20/15 8.0 0.28 0.33
JCP 151120P00009000 P 11/20/15 9.0 0.59 0.64
JCP 151120P00010000 P 11/20/15 10.0 1.05 1.20
JCP 151120P00011000 P 11/20/15 11.0 1.68 1.91
JCP 151120P00012000 P 11/20/15 12.0 2.48 2.67
JCP 151120P00013000 P 11/20/15 13.0 3.35 3.60
JCP 151120P00014000 P 11/20/15 14.0 4.30 4.55
JCP 151120P00015000 P 11/20/15 15.0 5.30 5.55
JCP 151120P00016000 P 11/20/15 16.0 6.25 6.50
JCP 160115C00001000 C 01/15/16 1.0 8.60 8.80
JCP 160115C00002000 C 01/15/16 2.0 7.60 7.80
JCP 160115C00003000 C 01/15/16 3.0 6.60 6.80
JCP 160115C00004000 C 01/15/16 4.0 5.60 5.80
JCP 160115C00005000 C 01/15/16 5.0 4.65 4.75
JCP 160115C00006000 C 01/15/16 6.0 3.75 3.85
JCP 160115C00007000 C 01/15/16 7.0 2.86 2.97
JCP 160115C00008000 C 01/15/16 8.0 2.08 2.21
JCP 160115C00009000 C 01/15/16 9.0 1.42 1.48
JCP 160115C00010000 C 01/15/16 10.0 0.93 0.99
JCP 160115C00011000 C 01/15/16 11.0 0.57 0.62
JCP 160115C00012000 C 01/15/16 12.0 0.34 0.40
JCP 160115C00013000 C 01/15/16 13.0 0.15 0.29
JCP 160115C00014000 C 01/15/16 14.0 0.13 0.16
JCP 160115C00015000 C 01/15/16 15.0 0.05 0.10
JCP 160115C00016000 C 01/15/16 16.0 0.02 0.08
JCP 160115C00017000 C 01/15/16 17.0 0.01 0.07
JCP 160115C00020000 C 01/15/16 20.0 0.01 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 0.00 0.03
JCP 160115P00004000 P 01/15/16 4.0 0.02 0.06
JCP 160115P00005000 P 01/15/16 5.0 0.07 0.08
JCP 160115P00006000 P 01/15/16 6.0 0.10 0.14
JCP 160115P00007000 P 01/15/16 7.0 0.22 0.31
JCP 160115P00008000 P 01/15/16 8.0 0.43 0.49
JCP 160115P00009000 P 01/15/16 9.0 0.77 0.90
JCP 160115P00010000 P 01/15/16 10.0 1.25 1.32
JCP 160115P00011000 P 01/15/16 11.0 1.89 2.12
JCP 160115P00012000 P 01/15/16 12.0 2.62 2.70
JCP 160115P00013000 P 01/15/16 13.0 3.45 3.75
JCP 160115P00014000 P 01/15/16 14.0 4.40 4.65
JCP 160115P00015000 P 01/15/16 15.0 5.35 5.60
JCP 160115P00016000 P 01/15/16 16.0 6.30 6.55
JCP 160115P00017000 P 01/15/16 17.0 7.30 7.55
JCP 160115P00020000 P 01/15/16 20.0 10.30 10.45
JCP 160219C00001000 C 02/19/16 1.0 8.60 8.80
JCP 160219C00002000 C 02/19/16 2.0 7.60 7.80
JCP 160219C00003000 C 02/19/16 3.0 6.60 6.85
JCP 160219C00004000 C 02/19/16 4.0 5.55 5.80
JCP 160219C00005000 C 02/19/16 5.0 4.60 4.85
JCP 160219C00006000 C 02/19/16 6.0 3.70 3.90
JCP 160219C00007000 C 02/19/16 7.0 2.88 3.05
JCP 160219C00008000 C 02/19/16 8.0 2.13 2.23
JCP 160219C00009000 C 02/19/16 9.0 1.52 1.65
JCP 160219C00010000 C 02/19/16 10.0 1.03 1.10
JCP 160219C00011000 C 02/19/16 11.0 0.66 0.74
JCP 160219C00012000 C 02/19/16 12.0 0.42 0.53
JCP 160219C00013000 C 02/19/16 13.0 0.26 0.34
JCP 160219C00014000 C 02/19/16 14.0 0.11 0.26
JCP 160219C00015000 C 02/19/16 15.0 0.06 0.17
JCP 160219C00016000 C 02/19/16 16.0 0.03 0.13
JCP 160219C00017000 C 02/19/16 17.0 0.02 0.10
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 0.00 0.08
JCP 160219P00005000 P 02/19/16 5.0 0.04 0.13
JCP 160219P00006000 P 02/19/16 6.0 0.12 0.15
JCP 160219P00007000 P 02/19/16 7.0 0.27 0.39
JCP 160219P00008000 P 02/19/16 8.0 0.50 0.65
JCP 160219P00009000 P 02/19/16 9.0 0.86 1.04
JCP 160219P00010000 P 02/19/16 10.0 1.35 1.56
JCP 160219P00011000 P 02/19/16 11.0 1.98 2.24
JCP 160219P00012000 P 02/19/16 12.0 2.71 2.97
JCP 160219P00013000 P 02/19/16 13.0 3.50 3.85
JCP 160219P00014000 P 02/19/16 14.0 4.40 4.70
JCP 160219P00015000 P 02/19/16 15.0 5.30 5.65
JCP 160219P00016000 P 02/19/16 16.0 6.30 6.60
JCP 160219P00017000 P 02/19/16 17.0 7.30 7.55
JCP 170120C00003000 C 01/20/17 3.0 6.50 6.90
JCP 170120C00004000 C 01/20/17 4.0 5.55 5.95
JCP 170120C00005000 C 01/20/17 5.0 4.90 5.00
JCP 170120C00007000 C 01/20/17 7.0 3.40 3.60
JCP 170120C00010000 C 01/20/17 10.0 1.91 2.00
JCP 170120C00012000 C 01/20/17 12.0 1.04 1.40
JCP 170120C00015000 C 01/20/17 15.0 0.50 0.83
JCP 170120C00017000 C 01/20/17 17.0 0.32 0.55
JCP 170120P00003000 P 01/20/17 3.0 0.05 0.12
JCP 170120P00004000 P 01/20/17 4.0 0.14 0.15
JCP 170120P00005000 P 01/20/17 5.0 0.30 0.31
JCP 170120P00007000 P 01/20/17 7.0 0.75 0.90
JCP 170120P00010000 P 01/20/17 10.0 2.17 2.47
JCP 170120P00012000 P 01/20/17 12.0 3.45 3.85
JCP 170120P00015000 P 01/20/17 15.0 5.85 6.25
JCP 170120P00017000 P 01/20/17 17.0 7.60 8.00

OPRA data is delayed 15 minutes.