Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-29)Premium Content

J C Penney Company Inc (JCP)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCP 160701C00001000 C 07/01/16 1.0 6.45 7.60
JCP 160701C00001500 C 07/01/16 1.5 6.00 7.10
JCP 160701C00002000 C 07/01/16 2.0 5.45 6.60
JCP 160701C00002500 C 07/01/16 2.5 5.45 6.10
JCP 160701C00003000 C 07/01/16 3.0 4.65 5.70
JCP 160701C00003500 C 07/01/16 3.5 4.15 5.10
JCP 160701C00004000 C 07/01/16 4.0 3.95 4.60
JCP 160701C00004500 C 07/01/16 4.5 3.55 4.10
JCP 160701C00005000 C 07/01/16 5.0 3.05 3.60
JCP 160701C00005500 C 07/01/16 5.5 2.19 3.45
JCP 160701C00006000 C 07/01/16 6.0 1.97 2.68
JCP 160701C00006500 C 07/01/16 6.5 1.58 2.11
JCP 160701C00007000 C 07/01/16 7.0 1.01 1.62
JCP 160701C00007500 C 07/01/16 7.5 0.66 1.13
JCP 160701C00008000 C 07/01/16 8.0 0.53 0.65
JCP 160701C00008500 C 07/01/16 8.5 0.22 0.25
JCP 160701C00009000 C 07/01/16 9.0 0.06 0.09
JCP 160701C00009500 C 07/01/16 9.5 0.01 0.07
JCP 160701C00010000 C 07/01/16 10.0 0.00 0.02
JCP 160701C00010500 C 07/01/16 10.5 0.00 0.12
JCP 160701C00011000 C 07/01/16 11.0 0.00 0.11
JCP 160701C00011500 C 07/01/16 11.5 0.00 0.48
JCP 160701C00012000 C 07/01/16 12.0 0.00 0.13
JCP 160701C00012500 C 07/01/16 12.5 0.00 0.48
JCP 160701C00013000 C 07/01/16 13.0 0.00 0.22
JCP 160701C00013500 C 07/01/16 13.5 0.00 0.17
JCP 160701C00014000 C 07/01/16 14.0 0.00 0.17
JCP 160701C00014500 C 07/01/16 14.5 0.00 0.17
JCP 160701C00015000 C 07/01/16 15.0 0.00 0.50
JCP 160701C00015500 C 07/01/16 15.5 0.00 0.50
JCP 160701C00016000 C 07/01/16 16.0 0.00 0.50
JCP 160701P00001000 P 07/01/16 1.0 0.00 0.50
JCP 160701P00001500 P 07/01/16 1.5 0.00 0.50
JCP 160701P00002000 P 07/01/16 2.0 0.00 0.50
JCP 160701P00002500 P 07/01/16 2.5 0.00 0.50
JCP 160701P00003000 P 07/01/16 3.0 0.00 0.50
JCP 160701P00003500 P 07/01/16 3.5 0.00 0.50
JCP 160701P00004000 P 07/01/16 4.0 0.00 0.21
JCP 160701P00004500 P 07/01/16 4.5 0.00 0.08
JCP 160701P00005000 P 07/01/16 5.0 0.00 0.13
JCP 160701P00005500 P 07/01/16 5.5 0.00 0.23
JCP 160701P00006000 P 07/01/16 6.0 0.00 0.20
JCP 160701P00006500 P 07/01/16 6.5 0.00 0.08
JCP 160701P00007000 P 07/01/16 7.0 0.01 0.04
JCP 160701P00007500 P 07/01/16 7.5 0.02 0.06
JCP 160701P00008000 P 07/01/16 8.0 0.10 0.13
JCP 160701P00008500 P 07/01/16 8.5 0.27 0.34
JCP 160701P00009000 P 07/01/16 9.0 0.54 0.65
JCP 160701P00009500 P 07/01/16 9.5 0.90 1.22
JCP 160701P00010000 P 07/01/16 10.0 1.43 1.69
JCP 160701P00010500 P 07/01/16 10.5 1.83 2.18
JCP 160701P00011000 P 07/01/16 11.0 2.36 2.72
JCP 160701P00011500 P 07/01/16 11.5 2.59 3.60
JCP 160701P00012000 P 07/01/16 12.0 3.35 3.70
JCP 160701P00012500 P 07/01/16 12.5 3.85 4.15
JCP 160701P00013000 P 07/01/16 13.0 4.40 4.65
JCP 160701P00013500 P 07/01/16 13.5 4.90 5.15
JCP 160701P00014000 P 07/01/16 14.0 5.40 5.75
JCP 160701P00014500 P 07/01/16 14.5 5.90 6.15
JCP 160701P00015000 P 07/01/16 15.0 5.85 6.65
JCP 160701P00015500 P 07/01/16 15.5 6.40 7.15
JCP 160701P00016000 P 07/01/16 16.0 5.85 10.00
JCP 160708C00000500 C 07/08/16 0.5 5.95 9.90
JCP 160708C00001000 C 07/08/16 1.0 6.90 7.70
JCP 160708C00001500 C 07/08/16 1.5 6.40 7.15
JCP 160708C00002000 C 07/08/16 2.0 5.85 6.65
JCP 160708C00002500 C 07/08/16 2.5 5.40 6.15
JCP 160708C00003000 C 07/08/16 3.0 4.95 5.70
JCP 160708C00003500 C 07/08/16 3.5 4.45 5.20
JCP 160708C00004000 C 07/08/16 4.0 4.00 4.65
JCP 160708C00004500 C 07/08/16 4.5 3.50 4.15
JCP 160708C00005000 C 07/08/16 5.0 3.00 3.65
JCP 160708C00005500 C 07/08/16 5.5 2.57 3.15
JCP 160708C00006000 C 07/08/16 6.0 2.09 2.66
JCP 160708C00006500 C 07/08/16 6.5 1.60 2.17
JCP 160708C00007000 C 07/08/16 7.0 1.15 1.68
JCP 160708C00007500 C 07/08/16 7.5 0.67 1.26
JCP 160708C00008000 C 07/08/16 8.0 0.60 0.74
JCP 160708C00008500 C 07/08/16 8.5 0.32 0.38
JCP 160708C00009000 C 07/08/16 9.0 0.13 0.18
JCP 160708C00009500 C 07/08/16 9.5 0.00 0.09
JCP 160708C00010000 C 07/08/16 10.0 0.00 0.09
JCP 160708C00010500 C 07/08/16 10.5 0.00 0.22
JCP 160708C00011000 C 07/08/16 11.0 0.00 0.21
JCP 160708C00011500 C 07/08/16 11.5 0.00 0.21
JCP 160708C00012000 C 07/08/16 12.0 0.00 0.13
JCP 160708C00012500 C 07/08/16 12.5 0.00 0.21
JCP 160708C00013000 C 07/08/16 13.0 0.00 0.21
JCP 160708C00013500 C 07/08/16 13.5 0.00 0.21
JCP 160708C00014000 C 07/08/16 14.0 0.00 0.21
JCP 160708C00014500 C 07/08/16 14.5 0.00 0.21
JCP 160708C00015000 C 07/08/16 15.0 0.00 0.21
JCP 160708C00015500 C 07/08/16 15.5 0.00 0.50
JCP 160708C00016000 C 07/08/16 16.0 0.00 0.50
JCP 160708P00000500 P 07/08/16 0.5 0.00 0.21
JCP 160708P00001000 P 07/08/16 1.0 0.00 0.21
JCP 160708P00001500 P 07/08/16 1.5 0.00 0.21
JCP 160708P00002000 P 07/08/16 2.0 0.00 0.21
JCP 160708P00002500 P 07/08/16 2.5 0.00 0.21
JCP 160708P00003000 P 07/08/16 3.0 0.00 0.21
JCP 160708P00003500 P 07/08/16 3.5 0.00 0.21
JCP 160708P00004000 P 07/08/16 4.0 0.00 0.21
JCP 160708P00004500 P 07/08/16 4.5 0.00 0.08
JCP 160708P00005000 P 07/08/16 5.0 0.00 0.13
JCP 160708P00005500 P 07/08/16 5.5 0.00 0.22
JCP 160708P00006000 P 07/08/16 6.0 0.00 0.11
JCP 160708P00006500 P 07/08/16 6.5 0.00 0.24
JCP 160708P00007000 P 07/08/16 7.0 0.00 0.21
JCP 160708P00007500 P 07/08/16 7.5 0.05 0.13
JCP 160708P00008000 P 07/08/16 8.0 0.16 0.24
JCP 160708P00008500 P 07/08/16 8.5 0.33 0.43
JCP 160708P00009000 P 07/08/16 9.0 0.59 0.75
JCP 160708P00009500 P 07/08/16 9.5 1.00 1.25
JCP 160708P00010000 P 07/08/16 10.0 1.44 1.68
JCP 160708P00010500 P 07/08/16 10.5 1.95 2.15
JCP 160708P00011000 P 07/08/16 11.0 2.43 2.65
JCP 160708P00011500 P 07/08/16 11.5 2.92 3.20
JCP 160708P00012000 P 07/08/16 12.0 3.40 3.85
JCP 160708P00012500 P 07/08/16 12.5 3.90 4.20
JCP 160708P00013000 P 07/08/16 13.0 4.40 4.70
JCP 160708P00013500 P 07/08/16 13.5 4.80 5.35
JCP 160708P00014000 P 07/08/16 14.0 5.35 5.85
JCP 160708P00014500 P 07/08/16 14.5 5.80 6.20
JCP 160708P00015000 P 07/08/16 15.0 6.35 6.75
JCP 160708P00015500 P 07/08/16 15.5 6.40 8.35
JCP 160708P00016000 P 07/08/16 16.0 6.00 8.10
JCP 160715C00001000 C 07/15/16 1.0 7.05 7.65
JCP 160715C00001500 C 07/15/16 1.5 6.55 7.15
JCP 160715C00002000 C 07/15/16 2.0 6.05 6.60
JCP 160715C00002500 C 07/15/16 2.5 5.55 6.10
JCP 160715C00003000 C 07/15/16 3.0 5.05 5.60
JCP 160715C00003500 C 07/15/16 3.5 4.55 5.10
JCP 160715C00004000 C 07/15/16 4.0 4.10 4.60
JCP 160715C00004500 C 07/15/16 4.5 3.60 4.10
JCP 160715C00005000 C 07/15/16 5.0 3.10 3.60
JCP 160715C00005500 C 07/15/16 5.5 2.59 3.15
JCP 160715C00006000 C 07/15/16 6.0 2.11 2.61
JCP 160715C00006500 C 07/15/16 6.5 1.61 2.13
JCP 160715C00007000 C 07/15/16 7.0 1.47 1.64
JCP 160715C00007500 C 07/15/16 7.5 0.87 1.18
JCP 160715C00008000 C 07/15/16 8.0 0.69 0.74
JCP 160715C00008500 C 07/15/16 8.5 0.38 0.43
JCP 160715C00009000 C 07/15/16 9.0 0.20 0.23
JCP 160715C00009500 C 07/15/16 9.5 0.09 0.13
JCP 160715C00010000 C 07/15/16 10.0 0.03 0.06
JCP 160715C00010500 C 07/15/16 10.5 0.01 0.03
JCP 160715C00011000 C 07/15/16 11.0 0.00 0.02
JCP 160715C00011500 C 07/15/16 11.5 0.00 0.21
JCP 160715C00012000 C 07/15/16 12.0 0.00 0.13
JCP 160715C00012500 C 07/15/16 12.5 0.00 0.21
JCP 160715C00013000 C 07/15/16 13.0 0.00 0.20
JCP 160715C00013500 C 07/15/16 13.5 0.00 0.21
JCP 160715C00014000 C 07/15/16 14.0 0.00 0.20
JCP 160715C00014500 C 07/15/16 14.5 0.00 0.21
JCP 160715C00015000 C 07/15/16 15.0 0.00 0.20
JCP 160715C00015500 C 07/15/16 15.5 0.00 0.21
JCP 160715C00016000 C 07/15/16 16.0 0.00 0.21
JCP 160715C00017000 C 07/15/16 17.0 0.00 0.21
JCP 160715P00001000 P 07/15/16 1.0 0.00 0.20
JCP 160715P00001500 P 07/15/16 1.5 0.00 0.21
JCP 160715P00002000 P 07/15/16 2.0 0.00 0.20
JCP 160715P00002500 P 07/15/16 2.5 0.00 0.21
JCP 160715P00003000 P 07/15/16 3.0 0.00 0.20
JCP 160715P00003500 P 07/15/16 3.5 0.00 0.21
JCP 160715P00004000 P 07/15/16 4.0 0.00 0.16
JCP 160715P00004500 P 07/15/16 4.5 0.01 0.04
JCP 160715P00005000 P 07/15/16 5.0 0.01 0.04
JCP 160715P00005500 P 07/15/16 5.5 0.02 0.04
JCP 160715P00006000 P 07/15/16 6.0 0.03 0.05
JCP 160715P00006500 P 07/15/16 6.5 0.04 0.06
JCP 160715P00007000 P 07/15/16 7.0 0.07 0.10
JCP 160715P00007500 P 07/15/16 7.5 0.13 0.15
JCP 160715P00008000 P 07/15/16 8.0 0.25 0.27
JCP 160715P00008500 P 07/15/16 8.5 0.44 0.52
JCP 160715P00009000 P 07/15/16 9.0 0.73 0.82
JCP 160715P00009500 P 07/15/16 9.5 1.06 1.23
JCP 160715P00010000 P 07/15/16 10.0 1.46 1.84
JCP 160715P00010500 P 07/15/16 10.5 1.95 2.15
JCP 160715P00011000 P 07/15/16 11.0 2.45 2.68
JCP 160715P00011500 P 07/15/16 11.5 2.94 3.15
JCP 160715P00012000 P 07/15/16 12.0 3.40 3.65
JCP 160715P00012500 P 07/15/16 12.5 3.95 4.15
JCP 160715P00013000 P 07/15/16 13.0 4.40 4.65
JCP 160715P00013500 P 07/15/16 13.5 4.90 5.15
JCP 160715P00014000 P 07/15/16 14.0 5.40 5.70
JCP 160715P00014500 P 07/15/16 14.5 5.90 6.10
JCP 160715P00015000 P 07/15/16 15.0 6.40 6.60
JCP 160715P00015500 P 07/15/16 15.5 6.90 7.15
JCP 160715P00016000 P 07/15/16 16.0 6.00 7.70
JCP 160715P00017000 P 07/15/16 17.0 7.05 11.00
JCP 160722C00000500 C 07/22/16 0.5 7.90 8.05
JCP 160722C00001000 C 07/22/16 1.0 7.40 7.55
JCP 160722C00001500 C 07/22/16 1.5 6.90 7.05
JCP 160722C00002000 C 07/22/16 2.0 6.40 6.55
JCP 160722C00002500 C 07/22/16 2.5 5.90 6.05
JCP 160722C00003000 C 07/22/16 3.0 5.40 5.55
JCP 160722C00003500 C 07/22/16 3.5 4.90 5.05
JCP 160722C00004000 C 07/22/16 4.0 4.40 4.55
JCP 160722C00004500 C 07/22/16 4.5 3.90 4.05
JCP 160722C00005000 C 07/22/16 5.0 3.40 3.55
JCP 160722C00005500 C 07/22/16 5.5 2.93 3.05
JCP 160722C00006000 C 07/22/16 6.0 2.43 2.58
JCP 160722C00006500 C 07/22/16 6.5 1.95 2.11
JCP 160722C00007000 C 07/22/16 7.0 1.50 1.65
JCP 160722C00007500 C 07/22/16 7.5 1.08 1.20
JCP 160722C00008000 C 07/22/16 8.0 0.73 0.80
JCP 160722C00008500 C 07/22/16 8.5 0.45 0.49
JCP 160722C00009000 C 07/22/16 9.0 0.24 0.26
JCP 160722C00009500 C 07/22/16 9.5 0.11 0.15
JCP 160722C00010000 C 07/22/16 10.0 0.02 0.09
JCP 160722C00010500 C 07/22/16 10.5 0.00 0.06
JCP 160722C00011000 C 07/22/16 11.0 0.00 0.05
JCP 160722C00011500 C 07/22/16 11.5 0.00 0.04
JCP 160722C00012000 C 07/22/16 12.0 0.00 0.03
JCP 160722C00012500 C 07/22/16 12.5 0.00 0.03
JCP 160722C00013000 C 07/22/16 13.0 0.00 0.03
JCP 160722C00013500 C 07/22/16 13.5 0.00 0.03
JCP 160722C00014000 C 07/22/16 14.0 0.00 0.03
JCP 160722C00014500 C 07/22/16 14.5 0.00 0.03
JCP 160722C00015000 C 07/22/16 15.0 0.00 0.03
JCP 160722C00015500 C 07/22/16 15.5 0.00 0.02
JCP 160722C00016000 C 07/22/16 16.0 0.00 0.02
JCP 160722P00000500 P 07/22/16 0.5 0.00 0.02
JCP 160722P00001000 P 07/22/16 1.0 0.00 0.02
JCP 160722P00001500 P 07/22/16 1.5 0.00 0.02
JCP 160722P00002000 P 07/22/16 2.0 0.00 0.02
JCP 160722P00002500 P 07/22/16 2.5 0.00 0.02
JCP 160722P00003000 P 07/22/16 3.0 0.00 0.03
JCP 160722P00003500 P 07/22/16 3.5 0.00 0.03
JCP 160722P00004000 P 07/22/16 4.0 0.00 0.03
JCP 160722P00004500 P 07/22/16 4.5 0.00 0.04
JCP 160722P00005000 P 07/22/16 5.0 0.00 0.05
JCP 160722P00005500 P 07/22/16 5.5 0.00 0.07
JCP 160722P00006000 P 07/22/16 6.0 0.00 0.08
JCP 160722P00006500 P 07/22/16 6.5 0.02 0.11
JCP 160722P00007000 P 07/22/16 7.0 0.07 0.14
JCP 160722P00007500 P 07/22/16 7.5 0.16 0.20
JCP 160722P00008000 P 07/22/16 8.0 0.28 0.33
JCP 160722P00008500 P 07/22/16 8.5 0.48 0.54
JCP 160722P00009000 P 07/22/16 9.0 0.75 0.83
JCP 160722P00009500 P 07/22/16 9.5 1.10 1.21
JCP 160722P00010000 P 07/22/16 10.0 1.50 1.66
JCP 160722P00010500 P 07/22/16 10.5 1.97 2.12
JCP 160722P00011000 P 07/22/16 11.0 2.46 2.60
JCP 160722P00011500 P 07/22/16 11.5 2.96 3.10
JCP 160722P00012000 P 07/22/16 12.0 3.45 3.60
JCP 160722P00012500 P 07/22/16 12.5 3.95 4.10
JCP 160722P00013000 P 07/22/16 13.0 4.45 4.60
JCP 160722P00013500 P 07/22/16 13.5 4.95 5.10
JCP 160722P00014000 P 07/22/16 14.0 5.45 5.60
JCP 160722P00014500 P 07/22/16 14.5 5.95 6.10
JCP 160722P00015000 P 07/22/16 15.0 6.45 6.60
JCP 160722P00015500 P 07/22/16 15.5 6.95 7.10
JCP 160722P00016000 P 07/22/16 16.0 7.45 7.60
JCP 160729C00002000 C 07/29/16 2.0 6.40 6.55
JCP 160729C00003000 C 07/29/16 3.0 5.40 5.55
JCP 160729C00003500 C 07/29/16 3.5 4.90 5.05
JCP 160729C00004000 C 07/29/16 4.0 4.40 4.55
JCP 160729C00004500 C 07/29/16 4.5 3.90 4.05
JCP 160729C00005000 C 07/29/16 5.0 3.40 3.55
JCP 160729C00005500 C 07/29/16 5.5 2.93 3.05
JCP 160729C00006000 C 07/29/16 6.0 2.45 2.58
JCP 160729C00006500 C 07/29/16 6.5 1.99 2.12
JCP 160729C00007000 C 07/29/16 7.0 1.54 1.67
JCP 160729C00007500 C 07/29/16 7.5 1.12 1.24
JCP 160729C00008000 C 07/29/16 8.0 0.78 0.88
JCP 160729C00008500 C 07/29/16 8.5 0.50 0.54
JCP 160729C00009000 C 07/29/16 9.0 0.29 0.33
JCP 160729C00009500 C 07/29/16 9.5 0.15 0.19
JCP 160729C00010000 C 07/29/16 10.0 0.04 0.11
JCP 160729C00010500 C 07/29/16 10.5 0.00 0.07
JCP 160729C00011000 C 07/29/16 11.0 0.00 0.05
JCP 160729C00011500 C 07/29/16 11.5 0.00 0.04
JCP 160729C00012000 C 07/29/16 12.0 0.00 0.03
JCP 160729C00012500 C 07/29/16 12.5 0.00 0.03
JCP 160729C00013000 C 07/29/16 13.0 0.00 0.02
JCP 160729C00013500 C 07/29/16 13.5 0.00 0.02
JCP 160729C00014000 C 07/29/16 14.0 0.00 0.02
JCP 160729C00014500 C 07/29/16 14.5 0.00 0.02
JCP 160729C00015000 C 07/29/16 15.0 0.00 0.02
JCP 160729C00015500 C 07/29/16 15.5 0.00 0.02
JCP 160729C00016000 C 07/29/16 16.0 0.00 0.02
JCP 160729C00017000 C 07/29/16 17.0 0.00 0.02
JCP 160729P00002000 P 07/29/16 2.0 0.00 0.02
JCP 160729P00003000 P 07/29/16 3.0 0.00 0.02
JCP 160729P00003500 P 07/29/16 3.5 0.00 0.02
JCP 160729P00004000 P 07/29/16 4.0 0.00 0.03
JCP 160729P00004500 P 07/29/16 4.5 0.00 0.04
JCP 160729P00005000 P 07/29/16 5.0 0.00 0.05
JCP 160729P00005500 P 07/29/16 5.5 0.00 0.06
JCP 160729P00006000 P 07/29/16 6.0 0.00 0.09
JCP 160729P00006500 P 07/29/16 6.5 0.04 0.12
JCP 160729P00007000 P 07/29/16 7.0 0.10 0.14
JCP 160729P00007500 P 07/29/16 7.5 0.18 0.24
JCP 160729P00008000 P 07/29/16 8.0 0.33 0.37
JCP 160729P00008500 P 07/29/16 8.5 0.54 0.58
JCP 160729P00009000 P 07/29/16 9.0 0.79 0.87
JCP 160729P00009500 P 07/29/16 9.5 1.14 1.26
JCP 160729P00010000 P 07/29/16 10.0 1.54 1.68
JCP 160729P00010500 P 07/29/16 10.5 2.00 2.13
JCP 160729P00011000 P 07/29/16 11.0 2.48 2.60
JCP 160729P00011500 P 07/29/16 11.5 2.97 3.10
JCP 160729P00012000 P 07/29/16 12.0 3.45 3.60
JCP 160729P00012500 P 07/29/16 12.5 3.95 4.15
JCP 160729P00013000 P 07/29/16 13.0 4.45 4.60
JCP 160729P00013500 P 07/29/16 13.5 4.95 5.10
JCP 160729P00014000 P 07/29/16 14.0 5.45 5.60
JCP 160729P00014500 P 07/29/16 14.5 5.95 6.10
JCP 160729P00015000 P 07/29/16 15.0 6.45 6.60
JCP 160729P00015500 P 07/29/16 15.5 6.95 7.10
JCP 160729P00016000 P 07/29/16 16.0 7.45 7.60
JCP 160729P00017000 P 07/29/16 17.0 8.45 8.60
JCP 160805C00001500 C 08/05/16 1.5 6.60 7.25
JCP 160805C00002000 C 08/05/16 2.0 6.15 6.75
JCP 160805C00002500 C 08/05/16 2.5 5.80 6.25
JCP 160805C00003000 C 08/05/16 3.0 5.20 5.95
JCP 160805C00003500 C 08/05/16 3.5 4.55 5.25
JCP 160805C00004000 C 08/05/16 4.0 4.35 4.75
JCP 160805C00004500 C 08/05/16 4.5 3.20 4.40
JCP 160805C00005000 C 08/05/16 5.0 3.35 3.70
JCP 160805C00005500 C 08/05/16 5.5 2.91 3.25
JCP 160805C00006000 C 08/05/16 6.0 2.40 2.72
JCP 160805C00006500 C 08/05/16 6.5 1.66 2.27
JCP 160805C00007000 C 08/05/16 7.0 1.23 1.88
JCP 160805C00007500 C 08/05/16 7.5 1.00 1.46
JCP 160805C00008000 C 08/05/16 8.0 0.80 1.03
JCP 160805C00008500 C 08/05/16 8.5 0.50 1.18
JCP 160805C00009000 C 08/05/16 9.0 0.31 0.45
JCP 160805C00009500 C 08/05/16 9.5 0.16 0.38
JCP 160805C00010000 C 08/05/16 10.0 0.05 0.20
JCP 160805C00010500 C 08/05/16 10.5 0.00 0.50
JCP 160805C00011000 C 08/05/16 11.0 0.00 0.14
JCP 160805C00011500 C 08/05/16 11.5 0.00 0.50
JCP 160805C00012000 C 08/05/16 12.0 0.00 0.13
JCP 160805C00012500 C 08/05/16 12.5 0.00 0.50
JCP 160805C00013000 C 08/05/16 13.0 0.00 0.50
JCP 160805C00013500 C 08/05/16 13.5 0.00 0.50
JCP 160805C00014000 C 08/05/16 14.0 0.00 0.50
JCP 160805C00014500 C 08/05/16 14.5 0.00 0.50
JCP 160805C00015000 C 08/05/16 15.0 0.00 0.50
JCP 160805C00015500 C 08/05/16 15.5 0.00 0.50
JCP 160805C00016000 C 08/05/16 16.0 0.00 0.50
JCP 160805C00017000 C 08/05/16 17.0 0.00 0.50
JCP 160805P00001500 P 08/05/16 1.5 0.00 0.50
JCP 160805P00002000 P 08/05/16 2.0 0.00 0.50
JCP 160805P00002500 P 08/05/16 2.5 0.00 0.50
JCP 160805P00003000 P 08/05/16 3.0 0.00 0.50
JCP 160805P00003500 P 08/05/16 3.5 0.00 0.50
JCP 160805P00004000 P 08/05/16 4.0 0.00 0.34
JCP 160805P00004500 P 08/05/16 4.5 0.00 0.50
JCP 160805P00005000 P 08/05/16 5.0 0.00 0.50
JCP 160805P00005500 P 08/05/16 5.5 0.00 0.50
JCP 160805P00006000 P 08/05/16 6.0 0.00 0.50
JCP 160805P00006500 P 08/05/16 6.5 0.05 0.36
JCP 160805P00007000 P 08/05/16 7.0 0.10 0.25
JCP 160805P00007500 P 08/05/16 7.5 0.20 0.31
JCP 160805P00008000 P 08/05/16 8.0 0.34 0.55
JCP 160805P00008500 P 08/05/16 8.5 0.55 0.73
JCP 160805P00009000 P 08/05/16 9.0 0.81 1.12
JCP 160805P00009500 P 08/05/16 9.5 1.07 1.61
JCP 160805P00010000 P 08/05/16 10.0 1.54 1.92
JCP 160805P00010500 P 08/05/16 10.5 1.91 2.50
JCP 160805P00011000 P 08/05/16 11.0 2.16 2.92
JCP 160805P00011500 P 08/05/16 11.5 2.76 3.45
JCP 160805P00012000 P 08/05/16 12.0 3.30 4.10
JCP 160805P00012500 P 08/05/16 12.5 3.80 4.60
JCP 160805P00013000 P 08/05/16 13.0 4.25 5.10
JCP 160805P00013500 P 08/05/16 13.5 4.80 5.60
JCP 160805P00014000 P 08/05/16 14.0 5.30 5.95
JCP 160805P00014500 P 08/05/16 14.5 5.65 6.45
JCP 160805P00015000 P 08/05/16 15.0 5.90 7.50
JCP 160805P00015500 P 08/05/16 15.5 6.40 8.00
JCP 160805P00016000 P 08/05/16 16.0 7.00 9.85
JCP 160805P00017000 P 08/05/16 17.0 6.80 8.70
JCP 160819C00001000 C 08/19/16 1.0 7.05 7.70
JCP 160819C00002000 C 08/19/16 2.0 6.30 6.65
JCP 160819C00003000 C 08/19/16 3.0 5.30 5.65
JCP 160819C00004000 C 08/19/16 4.0 4.40 4.60
JCP 160819C00005000 C 08/19/16 5.0 3.40 3.65
JCP 160819C00006000 C 08/19/16 6.0 2.37 2.70
JCP 160819C00007000 C 08/19/16 7.0 1.50 1.82
JCP 160819C00008000 C 08/19/16 8.0 0.99 1.05
JCP 160819C00009000 C 08/19/16 9.0 0.51 0.54
JCP 160819C00010000 C 08/19/16 10.0 0.22 0.24
JCP 160819C00011000 C 08/19/16 11.0 0.08 0.11
JCP 160819C00012000 C 08/19/16 12.0 0.03 0.05
JCP 160819C00013000 C 08/19/16 13.0 0.00 0.02
JCP 160819C00014000 C 08/19/16 14.0 0.00 0.20
JCP 160819C00015000 C 08/19/16 15.0 0.00 0.21
JCP 160819C00016000 C 08/19/16 16.0 0.00 0.21
JCP 160819C00017000 C 08/19/16 17.0 0.00 0.21
JCP 160819C00018000 C 08/19/16 18.0 0.00 0.20
JCP 160819C00019000 C 08/19/16 19.0 0.00 0.21
JCP 160819P00001000 P 08/19/16 1.0 0.00 0.20
JCP 160819P00002000 P 08/19/16 2.0 0.00 0.05
JCP 160819P00003000 P 08/19/16 3.0 0.01 0.05
JCP 160819P00004000 P 08/19/16 4.0 0.02 0.05
JCP 160819P00005000 P 08/19/16 5.0 0.05 0.08
JCP 160819P00006000 P 08/19/16 6.0 0.11 0.14
JCP 160819P00007000 P 08/19/16 7.0 0.25 0.29
JCP 160819P00008000 P 08/19/16 8.0 0.56 0.59
JCP 160819P00009000 P 08/19/16 9.0 1.06 1.10
JCP 160819P00010000 P 08/19/16 10.0 1.69 1.91
JCP 160819P00011000 P 08/19/16 11.0 2.50 2.97
JCP 160819P00012000 P 08/19/16 12.0 3.45 3.85
JCP 160819P00013000 P 08/19/16 13.0 4.40 5.00
JCP 160819P00014000 P 08/19/16 14.0 5.40 5.90
JCP 160819P00015000 P 08/19/16 15.0 6.40 6.90
JCP 160819P00016000 P 08/19/16 16.0 7.35 7.70
JCP 160819P00017000 P 08/19/16 17.0 8.25 8.70
JCP 160819P00018000 P 08/19/16 18.0 9.30 9.70
JCP 160819P00019000 P 08/19/16 19.0 8.90 10.70
JCP 161118C00001000 C 11/18/16 1.0 7.40 7.55
JCP 161118C00002000 C 11/18/16 2.0 6.40 6.55
JCP 161118C00003000 C 11/18/16 3.0 5.40 5.55
JCP 161118C00004000 C 11/18/16 4.0 4.45 4.60
JCP 161118C00005000 C 11/18/16 5.0 3.50 3.70
JCP 161118C00006000 C 11/18/16 6.0 2.67 2.85
JCP 161118C00007000 C 11/18/16 7.0 1.94 2.07
JCP 161118C00008000 C 11/18/16 8.0 1.32 1.43
JCP 161118C00009000 C 11/18/16 9.0 0.84 0.92
JCP 161118C00010000 C 11/18/16 10.0 0.50 0.57
JCP 161118C00011000 C 11/18/16 11.0 0.28 0.34
JCP 161118C00012000 C 11/18/16 12.0 0.15 0.20
JCP 161118C00013000 C 11/18/16 13.0 0.08 0.12
JCP 161118C00014000 C 11/18/16 14.0 0.03 0.07
JCP 161118C00015000 C 11/18/16 15.0 0.01 0.05
JCP 161118C00016000 C 11/18/16 16.0 0.00 0.03
JCP 161118C00017000 C 11/18/16 17.0 0.00 0.03
JCP 161118C00018000 C 11/18/16 18.0 0.00 0.03
JCP 161118C00019000 C 11/18/16 19.0 0.00 0.03
JCP 161118C00020000 C 11/18/16 20.0 0.00 0.03
JCP 161118P00001000 P 11/18/16 1.0 0.00 0.02
JCP 161118P00002000 P 11/18/16 2.0 0.00 0.03
JCP 161118P00003000 P 11/18/16 3.0 0.03 0.05
JCP 161118P00004000 P 11/18/16 4.0 0.07 0.10
JCP 161118P00005000 P 11/18/16 5.0 0.14 0.19
JCP 161118P00006000 P 11/18/16 6.0 0.31 0.34
JCP 161118P00007000 P 11/18/16 7.0 0.54 0.60
JCP 161118P00008000 P 11/18/16 8.0 0.92 0.97
JCP 161118P00009000 P 11/18/16 9.0 1.42 1.50
JCP 161118P00010000 P 11/18/16 10.0 2.04 2.20
JCP 161118P00011000 P 11/18/16 11.0 2.81 2.99
JCP 161118P00012000 P 11/18/16 12.0 3.65 3.85
JCP 161118P00013000 P 11/18/16 13.0 4.55 4.75
JCP 161118P00014000 P 11/18/16 14.0 5.55 5.70
JCP 161118P00015000 P 11/18/16 15.0 6.50 6.70
JCP 161118P00016000 P 11/18/16 16.0 7.50 7.65
JCP 161118P00017000 P 11/18/16 17.0 8.50 8.65
JCP 161118P00018000 P 11/18/16 18.0 9.50 9.65
JCP 161118P00019000 P 11/18/16 19.0 10.45 10.65
JCP 161118P00020000 P 11/18/16 20.0 11.50 11.65
JCP 170120C00001000 C 01/20/17 1.0 7.40 7.55
JCP 170120C00002000 C 01/20/17 2.0 6.40 6.55
JCP 170120C00003000 C 01/20/17 3.0 5.45 5.60
JCP 170120C00004000 C 01/20/17 4.0 4.50 4.65
JCP 170120C00005000 C 01/20/17 5.0 3.60 3.80
JCP 170120C00006000 C 01/20/17 6.0 2.80 2.95
JCP 170120C00007000 C 01/20/17 7.0 2.10 2.21
JCP 170120C00008000 C 01/20/17 8.0 1.50 1.59
JCP 170120C00009000 C 01/20/17 9.0 1.02 1.11
JCP 170120C00010000 C 01/20/17 10.0 0.66 0.74
JCP 170120C00011000 C 01/20/17 11.0 0.41 0.48
JCP 170120C00012000 C 01/20/17 12.0 0.26 0.30
JCP 170120C00013000 C 01/20/17 13.0 0.15 0.19
JCP 170120C00014000 C 01/20/17 14.0 0.08 0.13
JCP 170120C00015000 C 01/20/17 15.0 0.04 0.08
JCP 170120C00016000 C 01/20/17 16.0 0.02 0.06
JCP 170120C00017000 C 01/20/17 17.0 0.01 0.04
JCP 170120C00018000 C 01/20/17 18.0 0.00 0.03
JCP 170120C00019000 C 01/20/17 19.0 0.00 0.05
JCP 170120C00020000 C 01/20/17 20.0 0.00 0.03
JCP 170120P00001000 P 01/20/17 1.0 0.00 0.02
JCP 170120P00002000 P 01/20/17 2.0 0.01 0.05
JCP 170120P00003000 P 01/20/17 3.0 0.06 0.09
JCP 170120P00004000 P 01/20/17 4.0 0.12 0.17
JCP 170120P00005000 P 01/20/17 5.0 0.24 0.28
JCP 170120P00006000 P 01/20/17 6.0 0.43 0.48
JCP 170120P00007000 P 01/20/17 7.0 0.71 0.77
JCP 170120P00008000 P 01/20/17 8.0 1.10 1.17
JCP 170120P00009000 P 01/20/17 9.0 1.62 1.69
JCP 170120P00010000 P 01/20/17 10.0 2.25 2.33
JCP 170120P00011000 P 01/20/17 11.0 2.96 3.10
JCP 170120P00012000 P 01/20/17 12.0 3.75 3.95
JCP 170120P00013000 P 01/20/17 13.0 4.65 4.85
JCP 170120P00014000 P 01/20/17 14.0 5.55 5.75
JCP 170120P00015000 P 01/20/17 15.0 6.50 6.70
JCP 170120P00016000 P 01/20/17 16.0 7.50 7.70
JCP 170120P00017000 P 01/20/17 17.0 8.50 8.70
JCP 170120P00018000 P 01/20/17 18.0 9.50 9.65
JCP 170120P00019000 P 01/20/17 19.0 10.50 10.65
JCP 170120P00020000 P 01/20/17 20.0 11.50 11.65
JCP 170217C00001000 C 02/17/17 1.0 7.40 7.55
JCP 170217C00002000 C 02/17/17 2.0 6.40 6.55
JCP 170217C00003000 C 02/17/17 3.0 5.45 5.60
JCP 170217C00004000 C 02/17/17 4.0 4.50 4.70
JCP 170217C00005000 C 02/17/17 5.0 3.65 3.80
JCP 170217C00006000 C 02/17/17 6.0 2.82 3.00
JCP 170217C00007000 C 02/17/17 7.0 2.15 2.30
JCP 170217C00008000 C 02/17/17 8.0 1.55 1.69
JCP 170217C00009000 C 02/17/17 9.0 1.09 1.20
JCP 170217C00010000 C 02/17/17 10.0 0.72 0.87
JCP 170217C00011000 C 02/17/17 11.0 0.46 0.60
JCP 170217C00012000 C 02/17/17 12.0 0.28 0.36
JCP 170217C00013000 C 02/17/17 13.0 0.15 0.24
JCP 170217C00014000 C 02/17/17 14.0 0.09 0.17
JCP 170217C00015000 C 02/17/17 15.0 0.05 0.12
JCP 170217C00016000 C 02/17/17 16.0 0.00 0.09
JCP 170217C00017000 C 02/17/17 17.0 0.00 0.07
JCP 170217P00001000 P 02/17/17 1.0 0.00 0.02
JCP 170217P00002000 P 02/17/17 2.0 0.00 0.07
JCP 170217P00003000 P 02/17/17 3.0 0.03 0.13
JCP 170217P00004000 P 02/17/17 4.0 0.14 0.22
JCP 170217P00005000 P 02/17/17 5.0 0.28 0.35
JCP 170217P00006000 P 02/17/17 6.0 0.48 0.55
JCP 170217P00007000 P 02/17/17 7.0 0.77 0.85
JCP 170217P00008000 P 02/17/17 8.0 1.17 1.25
JCP 170217P00009000 P 02/17/17 9.0 1.66 1.82
JCP 170217P00010000 P 02/17/17 10.0 2.29 2.45
JCP 170217P00011000 P 02/17/17 11.0 3.00 3.20
JCP 170217P00012000 P 02/17/17 12.0 3.80 4.00
JCP 170217P00013000 P 02/17/17 13.0 4.65 4.85
JCP 170217P00014000 P 02/17/17 14.0 5.60 5.80
JCP 170217P00015000 P 02/17/17 15.0 6.55 6.70
JCP 170217P00016000 P 02/17/17 16.0 7.50 7.70
JCP 170217P00017000 P 02/17/17 17.0 8.50 8.70
JCP 180119C00003000 C 01/19/18 3.0 5.15 6.00
JCP 180119C00004000 C 01/19/18 4.0 4.25 5.25
JCP 180119C00005000 C 01/19/18 5.0 3.50 4.25
JCP 180119C00007000 C 01/19/18 7.0 2.79 3.05
JCP 180119C00010000 C 01/19/18 10.0 1.48 1.58
JCP 180119C00012000 C 01/19/18 12.0 0.89 1.05
JCP 180119C00015000 C 01/19/18 15.0 0.37 0.47
JCP 180119C00017000 C 01/19/18 17.0 0.05 0.30
JCP 180119C00020000 C 01/19/18 20.0 0.05 0.38
JCP 180119C00022000 C 01/19/18 22.0 0.00 0.36
JCP 180119P00003000 P 01/19/18 3.0 0.30 0.39
JCP 180119P00004000 P 01/19/18 4.0 0.50 0.62
JCP 180119P00005000 P 01/19/18 5.0 0.67 0.80
JCP 180119P00007000 P 01/19/18 7.0 1.48 1.60
JCP 180119P00010000 P 01/19/18 10.0 3.05 3.40
JCP 180119P00012000 P 01/19/18 12.0 4.50 4.80
JCP 180119P00015000 P 01/19/18 15.0 6.70 7.75
JCP 180119P00017000 P 01/19/18 17.0 8.55 9.60
JCP 180119P00020000 P 01/19/18 20.0 11.35 12.40
JCP 180119P00022000 P 01/19/18 22.0 13.30 14.40

OPRA data is delayed 15 minutes.